華興(6164)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　21.00
0
0%		21.10
0.1
0.48%		 　20.65
-0.45
-2.13%		22.05
1.4
6.78%		23.00
0.95
4.31%		23.05
0.05
0.22%		22.90
-0.15
-0.65%		 　23.25
0.35
1.53%		23.10
-0.15
-0.65%		23.90
0.8
3.46%		23.60
-0.3
-1.26%		23.30
-0.3
-1.27%		 　23.05
-0.25
-1.07%		22.95
-0.1
-0.43%		23.55
0.6
2.61%		23.45
-0.1
-0.42%		22.90
-0.55
-2.35%		 　21.70
-1.2
-5.24%		 22.4
2 月　　　　21.30
-0.4
-1.84%		22.75
1.45
6.81%		22.75
0
0%		 　22.25
-0.5
-2.2%		22.05
-0.2
-0.9%		22.25
0.2
0.91%		21.65
-0.6
-2.7%		21.10
-0.55
-2.54%		 　20.85
-0.25
-1.18%		21.20
0.35
1.68%		21.00
-0.2
-0.94%		21.25
0.25
1.19%		21.35
0.1
0.47%		 　21.40
0.05
0.23%		21.50
0.1
0.47%		21.25
-0.25
-1.16%		21.25
0
0%		 21.49
3 月　　21.05
-0.2
-0.94%		22.50
1.45
6.89%		22.90
0.4
1.78%		22.80
-0.1
-0.44%		22.30
-0.5
-2.19%		 　22.65
0.35
1.57%		22.45
-0.2
-0.88%		22.65
0.2
0.89%		22.50
-0.15
-0.66%		22.05
-0.45
-2%		 　22.20
0.15
0.68%		22.20
0
0%		21.60
-0.6
-2.7%		21.85
0.25
1.16%		21.30
-0.55
-2.52%		 　20.65
-0.65
-3.05%		21.20
0.55
2.66%		21.50
0.3
1.42%		21.40
-0.1
-0.47%		21.75
0.35
1.64%		 22.10
0.35
1.61%		21.97
4 月22.15
0.05
0.23%		22.10
-0.05
-0.23%		21.35
-0.75
-3.39%		 　　21.15
-0.2
-0.94%		21.30
0.15
0.71%		21.50
0.2
0.94%		22.00
0.5
2.33%		21.05
-0.95
-4.32%		 　20.45
-0.6
-2.85%		20.80
0.35
1.71%		20.70
-0.1
-0.48%		20.80
0.1
0.48%		20.65
-0.15
-0.72%		 　20.80
0.15
0.73%		20.60
-0.2
-0.96%		20.45
-0.15
-0.73%		20.15
-0.3
-1.47%		19.40
-0.75
-3.72%		 　19.70
0.3
1.55%		19.85
0.15
0.76%		19.40
-0.45
-2.27%		 20.71
5 月　20.00
0.6
3.09%		 　19.85
-0.15
-0.75%		19.70
-0.15
-0.76%		19.25
-0.45
-2.28%		19.55
0.3
1.56%		19.40
-0.15
-0.77%		 　19.10
-0.3
-1.55%		18.60
-0.5
-2.62%		19.00
0.4
2.15%		19.05
0.05
0.26%		19.25
0.2
1.05%		 　19.30
0.05
0.26%		19.15
-0.15
-0.78%		19.00
-0.15
-0.78%		19.15
0.15
0.79%		19.65
0.5
2.61%		 　20.10
0.45
2.29%		19.65
-0.45
-2.24%		19.65
0
0%		19.80
0.15
0.76%		19.90
0.1
0.51%		 19.49
6 月　　20.20
0.3
1.51%		19.70
-0.5
-2.48%		19.70
0
0%		19.65
-0.05
-0.25%		 　19.75
0.1
0.51%		19.75
0
0%		19.70
-0.05
-0.25%		20.65
0.95
4.82%		20.40
-0.25
-1.21%		 　20.35
-0.05
-0.25%		20.35
0
0%		20.45
0.1
0.49%		20.35
-0.1
-0.49%		20.30
-0.05
-0.25%		 　19.50
-0.8
-3.94%		19.40
-0.1
-0.51%		19.50
0.1
0.52%		19.70
0.2
1.03%		19.55
-0.15
-0.76%		 　19.65
0.1
0.51%		 19.91
7 月19.95
0.3
1.53%		19.70
-0.25
-1.25%		20.10
0.4
2.03%		20.05
-0.05
-0.25%		 　20.20
0.15
0.75%		20.40
0.2
0.99%		20.05
-0.35
-1.72%		19.90
-0.15
-0.75%		19.90
0
0%		 　20.00
0.1
0.5%		20.05
0.05
0.25%		19.75
-0.3
-1.5%		19.90
0.15
0.76%		19.90
0
0%		 　19.70
-0.2
-1.01%		20.00
0.3
1.52%		 19.85
-0.15
-0.75%		19.70
-0.15
-0.76%		 　19.35
-0.35
-1.78%		19.10
-0.25
-1.29%		19.20
0.1
0.52%		19.35
0.15
0.78%		19.82
8 月19.90
0.55
2.84%		 　19.85
-0.05
-0.25%		20.00
0.15
0.76%		20.10
0.1
0.5%		20.00
-0.1
-0.5%		20.00
0
0%		 　20.20
0.2
1%		19.95
-0.25
-1.24%		20.15
0.2
1%		19.95
-0.2
-0.99%		19.75
-0.2
-1%		 　19.30
-0.45
-2.28%		19.25
-0.05
-0.26%		19.20
-0.05
-0.26%		18.95
-0.25
-1.3%		19.15
0.2
1.06%		 　19.50
0.35
1.83%		19.40
-0.1
-0.51%		19.55
0.15
0.77%		19.50
-0.05
-0.26%		19.60
0.1
0.51%		 19.67
9 月19.50
-0.1
-0.51%		19.25
-0.25
-1.28%		19.20
-0.05
-0.26%		19.05
-0.15
-0.78%		19.05
0
0%		 　　19.00
-0.05
-0.26%		19.00
0
0%		18.80
-0.2
-1.05%		18.40
-0.4
-2.13%		 　18.50
0.1
0.54%		18.15
-0.35
-1.89%		18.20
0.05
0.28%		18.00
-0.2
-1.1%		18.00
0
0%		 　18.00
0
0%		17.95
-0.05
-0.28%		17.85
-0.1
-0.56%		17.70
-0.15
-0.84%		17.50
-0.2
-1.13%		 　17.55
0.05
0.29%		17.40
-0.15
-0.85%		 18.33
10 月17.40
0
0%		17.30
-0.1
-0.57%		17.20
-0.1
-0.58%		 　17.25
0.05
0.29%		17.00
-0.25
-1.45%		16.65
-0.35
-2.06%		15.70
-0.95
-5.71%		 　　14.65
-1.05
-6.69%		14.55
-0.1
-0.68%		14.30
-0.25
-1.72%		14.20
-0.1
-0.7%		14.00
-0.2
-1.41%		 　14.30
0.3
2.14%		14.50
0.2
1.4%		14.60
0.1
0.69%		14.40
-0.2
-1.37%		14.10
-0.3
-2.08%		 　13.40
-0.7
-4.96%		13.80
0.4
2.99%		14.25
0.45
3.26%		14.20
-0.05
-0.35%		15.15
0.95
6.69%		15.1
11 月 　15.55
0.4
2.64%		15.50
-0.05
-0.32%		15.35
-0.15
-0.97%		15.00
-0.35
-2.28%		15.15
0.15
1%		 　15.20
0.05
0.33%		15.20
0
0%		14.90
-0.3
-1.97%		14.95
0.05
0.34%		14.95
0
0%		 　15.05
0.1
0.67%		14.50
-0.55
-3.65%		14.50
0
0%		14.65
0.15
1.03%		15.10
0.45
3.07%		 　15.10
0
0%		15.15
0.05
0.33%		15.10
-0.05
-0.33%		14.90
-0.2
-1.32%		14.85
-0.05
-0.34%		 15.07
12 月15.10
0.25
1.68%		15.05
-0.05
-0.33%		15.25
0.2
1.33%		15.30
0.05
0.33%		15.40
0.1
0.65%		 　15.35
-0.05
-0.32%		15.40
0.05
0.33%		15.20
-0.2
-1.3%		15.10
-0.1
-0.66%		15.25
0.15
0.99%		 　15.20
-0.05
-0.33%		15.20
0
0%		15.80
0.6
3.95%		16.65
0.85
5.38%		16.15
-0.5
-3%		 　16.25
0.1
0.62%		16.25
0
0%		16.30
0.05
0.31%		16.25
-0.05
-0.31%		16.30
0.05
0.31%		16.50
0.2
1.23%		 16.30
-0.2
-1.21%		16.35
0.05
0.31%		16.40
0.05
0.31%		15.76

說明:最高漲幅:6.89%最低跌幅:-6.69% 最高價:23.90最低價:13.40平均價:19.1,灰色底表示週末,漲132天(35.2)元,跌157天(-44.45)元,平盤25天
7%=4,5%=2,4%=2,3%=12,2%=32,1%=52,0%=53,-0%=1,-1%=2,-2%=4,-3%=5,-4%=11,-5%=31,-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 6164 7375247 2466 151893353 19.80 21.00 19.80 21.00 1.35 0% 20.95 7 21.00 148 19.27
2014-01-03 6164 4174572 1490 87392462 20.90 21.15 20.60 21.10 0.10 0.48% 21.10 5 21.15 20 19.36
2014-01-06 6164 4317703 1457 91231658 21.70 21.80 20.55 20.65 0.45 -2.13% 20.65 47 20.70 15 18.94
2014-01-07 6164 6796289 2136 147946739 21.60 22.05 21.25 22.05 1.40 6.78% 22.05 1108 0.00 0 20.23
2014-01-08 6164 12942327 3618 300480863 22.65 23.55 22.65 23.00 0.95 4.31% 23.00 46 23.05 28 21.10
2014-01-09 6164 6420559 2170 148994157 23.45 23.80 22.70 23.05 0.05 0.22% 23.00 22 23.05 21 21.15
2014-01-10 6164 3472465 1201 79638544 23.20 23.35 22.70 22.90 0.15 -0.65% 22.90 2 23.00 23 21.01
2014-01-13 6164 3500538 1456 82524394 23.50 24.00 23.15 23.25 0.35 1.53% 23.25 1 23.30 3 21.33
2014-01-14 6164 2450474 1032 56054468 23.00 23.15 22.55 23.10 0.15 -0.65% 23.00 23 23.10 19 21.19
2014-01-15 6164 6188604 2270 149240624 23.10 24.70 23.10 23.90 0.80 3.46% 23.90 55 23.95 26 21.93
2014-01-16 6164 3557724 1348 84669336 24.00 24.30 23.50 23.60 0.30 -1.26% 23.60 1 23.65 1 21.65
2014-01-17 6164 1620283 679 37764596 23.50 23.70 23.15 23.30 0.30 -1.27% 23.30 4 23.35 23 21.38
2014-01-20 6164 1816848 785 41828676 23.30 23.40 22.85 23.05 0.25 -1.07% 23.05 27 23.10 4 21.15
2014-01-21 6164 2072121 1657 47676967 23.05 23.25 22.85 22.95 0.10 -0.43% 22.95 5 23.00 5 21.06
2014-01-22 6164 3660139 1381 86265800 23.00 23.90 23.00 23.55 0.60 2.61% 23.50 15 23.55 5 21.61
2014-01-23 6164 2794236 1136 66604044 24.00 24.25 23.40 23.45 0.10 -0.42% 23.45 8 23.50 6 21.51
2014-01-24 6164 1750203 688 40100199 23.15 23.35 22.65 22.90 0.55 -2.35% 22.85 20 22.90 33 21.01
2014-01-27 6164 2757471 978 60811960 22.65 22.65 21.65 21.70 1.20 -5.24% 21.65 112 21.70 13 19.91
2014-02-05 6164 1506104 596 31634691 20.60 21.30 20.55 21.30 0.40 -1.84% 21.25 33 21.30 21 19.54
2014-02-06 6164 2745383 1065 61387605 21.45 22.75 21.45 22.75 1.45 6.81% 22.75 404 0.00 0 20.87
2014-02-07 6164 2321675 990 53209650 23.40 23.50 22.55 22.75 0.00 0% 22.75 7 22.80 19 20.87
2014-02-10 6164 1601642 632 36102686 22.75 22.90 22.20 22.25 0.50 -2.2% 22.25 48 22.30 1 20.41
2014-02-11 6164 1204605 521 26703160 22.00 22.45 21.90 22.05 0.20 -0.9% 22.05 8 22.10 112 20.23
2014-02-12 6164 1013788 463 22580511 22.20 22.65 22.05 22.25 0.20 0.91% 22.25 7 22.30 17 20.41
2014-02-13 6164 1432808 880 31153302 22.25 22.25 21.50 21.65 0.60 -2.7% 21.60 25 21.70 36 19.86
2014-02-14 6164 1675511 660 35861125 21.65 21.95 20.95 21.10 0.55 -2.54% 21.10 83 21.20 35 19.36
2014-02-17 6164 1540321 602 31960091 21.30 21.30 20.60 20.85 0.25 -1.18% 20.80 19 20.85 9 19.13
2014-02-18 6164 619064 308 13009453 20.95 21.20 20.80 21.20 0.35 1.68% 21.20 8 21.25 6 19.45
2014-02-19 6164 789608 419 16739612 21.00 21.55 21.00 21.00 0.20 -0.94% 21.00 24 21.10 19 19.27
2014-02-20 6164 1334087 591 28214393 20.80 21.60 20.80 21.25 0.25 1.19% 21.20 6 21.25 4 19.50
2014-02-21 6164 919113 389 19545947 21.40 21.45 21.15 21.35 0.10 0.47% 21.30 33 21.35 8 19.59
2014-02-24 6164 644175 384 13892629 21.45 21.85 21.35 21.40 0.05 0.23% 21.40 11 21.45 8 19.63
2014-02-25 6164 1928431 819 42051768 21.85 22.05 21.50 21.50 0.10 0.47% 21.45 19 21.50 2 19.72
2014-02-26 6164 970983 437 20814432 21.50 21.75 21.20 21.25 0.25 -1.16% 21.25 35 21.30 23 19.50
2014-02-27 6164 530236 269 11321787 21.35 21.50 21.25 21.25 0.00 0% 21.25 92 21.30 2 19.50
2014-03-03 6164 421154 278 8862634 21.10 21.15 20.95 21.05 0.20 -0.94% 21.00 31 21.05 3 19.31
2014-03-04 6164 3493341 826 77988920 21.50 22.50 21.35 22.50 1.45 6.89% 22.50 9018 0.00 0 20.64
2014-03-05 6164 9443640 2957 217651295 23.10 23.40 22.70 22.90 0.40 1.78% 22.90 31 22.95 5 21.01
2014-03-06 6164 1832670 809 41847804 22.80 23.10 22.70 22.80 0.10 -0.44% 22.80 51 22.85 33 20.92
2014-03-07 6164 2834501 1250 65135941 22.85 23.35 22.30 22.30 0.50 -2.19% 22.30 26 22.35 2 20.46
2014-03-10 6164 1430136 746 32350092 22.30 23.00 22.10 22.65 0.35 1.57% 22.65 8 22.70 13 20.78
2014-03-11 6164 1024823 480 23224232 22.90 23.05 22.45 22.45 0.20 -0.88% 22.45 16 22.50 3 20.60
2014-03-12 6164 1576607 713 35908194 22.45 23.00 22.45 22.65 0.20 0.89% 22.65 1 22.70 1 20.78
2014-03-13 6164 1164489 483 26341147 22.85 22.85 22.50 22.50 0.15 -0.66% 22.50 88 22.55 3 20.64
2014-03-14 6164 1175571 517 26009862 22.20 22.40 21.90 22.05 0.45 -2% 22.05 20 22.10 2 20.23
2014-03-17 6164 866582 371 19153108 21.90 22.35 21.90 22.20 0.15 0.68% 22.15 16 22.20 5 20.37
2014-03-18 6164 939966 420 21044492 22.40 22.70 22.20 22.20 0.00 0% 22.20 30 22.25 1 20.37
2014-03-19 6164 1248041 557 27128226 22.45 22.45 21.50 21.60 0.60 -2.7% 21.55 21 21.60 38 19.82
2014-03-20 6164 2058768 938 44808749 21.35 22.10 21.00 21.85 0.25 1.16% 21.80 31 21.85 8 20.05
2014-03-21 6164 1108633 490 24017817 21.95 22.15 21.20 21.30 0.55 -2.52% 21.30 56 21.40 13 19.54
2014-03-24 6164 1215785 668 25151809 20.80 21.20 20.40 20.65 0.65 -3.05% 20.65 55 20.70 1 18.94
2014-03-25 6164 701332 469 14796096 20.80 21.25 20.70 21.20 0.55 2.66% 21.15 27 21.20 37 19.45
2014-03-26 6164 712617 404 15358471 21.55 21.70 21.30 21.50 0.30 1.42% 21.50 17 21.55 33 19.72
2014-03-27 6164 495307 295 10582965 21.60 21.65 21.20 21.40 0.10 -0.47% 21.40 5 21.50 49 19.63
2014-03-28 6164 1990970 1023 44360181 22.80 22.80 21.75 21.75 0.35 1.64% 21.75 8 21.80 4 19.95
2014-03-31 6164 641842 437 14084448 22.00 22.20 21.50 22.10 0.35 1.61% 22.10 63 22.15 22 16.62
2014-04-01 6164 1798764 613 40104472 22.10 22.45 21.85 22.15 0.05 0.23% 22.15 2 22.20 4 16.65
2014-04-02 6164 807807 481 17884254 22.15 22.45 21.95 22.10 0.05 -0.23% 22.00 5 22.10 8 16.62
2014-04-03 6164 1954053 917 41667056 21.50 21.70 21.20 21.35 0.75 -3.39% 21.30 77 21.35 6 16.05
2014-04-07 6164 770507 376 16233436 21.15 21.20 20.80 21.15 0.20 -0.94% 21.10 2 21.15 4 15.90
2014-04-08 6164 429898 256 9109120 21.15 21.30 21.15 21.30 0.15 0.71% 21.25 1 21.30 21 16.02
2014-04-09 6164 961876 378 20609210 21.40 21.55 21.25 21.50 0.20 0.94% 21.45 24 21.55 22 16.17
2014-04-10 6164 1494401 575 32257204 21.60 22.10 21.05 22.00 0.50 2.33% 22.00 19 22.05 14 16.54
2014-04-11 6164 4327682 1196 93455850 21.80 22.10 20.95 21.05 0.95 -4.32% 21.05 48 21.10 20 15.83
2014-04-14 6164 1025887 466 21183796 21.05 21.15 20.40 20.45 0.60 -2.85% 20.45 21 20.50 2 15.38
2014-04-15 6164 685041 324 14110541 20.50 20.85 20.35 20.80 0.35 1.71% 20.80 9 20.85 31 15.64
2014-04-16 6164 519687 237 10795146 20.85 20.90 20.60 20.70 0.10 -0.48% 20.70 32 20.85 2 15.56
2014-04-17 6164 447603 247 9353777 20.80 21.00 20.75 20.80 0.10 0.48% 20.80 37 20.85 1 15.64
2014-04-18 6164 391458 170 8125533 20.90 21.00 20.60 20.65 0.15 -0.72% 20.65 14 20.70 5 15.53
2014-04-21 6164 410991 217 8554206 20.65 21.05 20.50 20.80 0.15 0.73% 20.80 2 20.90 2 15.64
2014-04-22 6164 458872 248 9483408 20.85 20.95 20.50 20.60 0.20 -0.96% 20.60 9 20.65 33 15.49
2014-04-23 6164 649679 225 13389928 20.65 20.90 20.40 20.45 0.15 -0.73% 20.40 40 20.45 1 15.38
2014-04-24 6164 770240 329 15512217 20.40 20.60 19.90 20.15 0.30 -1.47% 20.10 2 20.15 72 15.15
2014-04-25 6164 954503 405 18525457 20.05 20.10 18.80 19.40 0.75 -3.72% 19.35 7 19.40 5 14.59
2014-04-28 6164 578045 313 11260330 19.00 19.70 19.00 19.70 0.30 1.55% 19.65 1 19.70 10 14.81
2014-04-29 6164 399697 195 7920827 19.95 19.95 19.60 19.85 0.15 0.76% 19.80 3 19.85 5 14.92
2014-04-30 6164 288795 149 5642941 19.95 19.95 19.20 19.40 0.45 -2.27% 19.40 1 19.50 24 14.59
2014-05-02 6164 1188014 472 23735071 19.55 20.20 19.55 20.00 0.60 3.09% 19.95 1 20.00 10 15.04
2014-05-05 6164 407517 216 8073969 20.00 20.10 19.60 19.85 0.15 -0.75% 19.80 18 19.85 14 14.92
2014-05-06 6164 673134 199 13338921 19.95 20.00 19.65 19.70 0.15 -0.76% 19.65 61 19.70 6 14.81
2014-05-07 6164 495666 231 9644300 19.50 19.70 19.25 19.25 0.45 -2.28% 19.25 73 19.35 1 14.47
2014-05-08 6164 326708 192 6381712 19.40 19.75 19.30 19.55 0.30 1.56% 19.50 19 19.55 4 14.70
2014-05-09 6164 215853 101 4172275 19.55 19.55 19.25 19.40 0.15 -0.77% 19.35 1 19.40 4 14.59
2014-05-12 6164 466649 141 8927375 19.40 19.40 19.00 19.10 0.30 -1.55% 19.05 4 19.10 3 14.36
2014-05-13 6164 437537 218 8263836 19.10 19.25 18.60 18.60 0.50 -2.62% 18.60 20 18.70 13 13.98
2014-05-14 6164 392235 223 7395688 18.95 19.20 18.50 19.00 0.40 2.15% 18.95 16 19.05 1 14.29
2014-05-15 6164 117274 93 2234871 19.00 19.20 18.90 19.05 0.05 0.26% 19.00 11 19.05 19 15.88
2014-05-16 6164 824505 407 15951819 19.15 19.60 19.10 19.25 0.20 1.05% 19.20 27 19.25 91 16.04
2014-05-19 6164 566236 270 10976291 19.25 19.60 19.25 19.30 0.05 0.26% 19.25 32 19.35 2 16.08
2014-05-20 6164 197994 102 3818032 19.30 19.45 19.15 19.15 0.15 -0.78% 19.15 18 19.20 2 15.96
2014-05-21 6164 139371 88 2662299 19.15 19.25 19.00 19.00 0.15 -0.78% 19.00 24 19.10 9 15.83
2014-05-22 6164 238822 148 4563388 19.10 19.20 19.00 19.15 0.15 0.79% 19.10 37 19.20 25 15.96
2014-05-23 6164 589928 273 11527288 19.15 19.70 19.15 19.65 0.50 2.61% 19.60 10 19.65 33 16.38
2014-05-26 6164 823799 427 16529080 20.00 20.15 19.95 20.10 0.45 2.29% 20.10 5 20.15 4 16.75
2014-05-27 6164 447792 247 8860942 20.20 20.20 19.65 19.65 0.45 -2.24% 19.65 2 19.75 7 16.38
2014-05-28 6164 383615 196 7571816 20.00 20.00 19.65 19.65 0.00 0% 19.60 12 19.75 27 16.38
2014-05-29 6164 867416 191 17124390 19.65 19.95 19.65 19.80 0.15 0.76% 19.80 11 19.85 10 16.50
2014-05-30 6164 207861 119 4129560 19.80 20.00 19.70 19.90 0.10 0.51% 19.80 21 19.90 49 16.58
2014-06-03 6164 926259 337 18661452 19.90 20.40 19.80 20.20 0.30 1.51% 20.20 8 20.25 21 16.83
2014-06-04 6164 624087 325 12364944 20.20 20.20 19.65 19.70 0.50 -2.48% 19.65 31 19.70 6 16.42
2014-06-05 6164 315566 148 6217841 19.70 19.90 19.60 19.70 0.00 0% 19.70 1 19.75 28 16.42
2014-06-06 6164 531854 201 10499668 19.90 19.90 19.65 19.65 0.05 -0.25% 19.65 11 19.70 1 16.38
2014-06-09 6164 290759 145 5744072 19.65 19.90 19.65 19.75 0.10 0.51% 19.70 27 19.75 2 16.46
2014-06-10 6164 392217 180 7810313 19.95 20.05 19.75 19.75 0.00 0% 19.75 31 19.85 1 16.46
2014-06-11 6164 273281 123 5407005 19.80 19.95 19.65 19.70 0.05 -0.25% 19.70 7 19.75 1 16.42
2014-06-12 6164 2040345 873 41568068 19.85 20.85 19.80 20.65 0.95 4.82% 20.65 2 20.70 29 17.21
2014-06-13 6164 1147250 453 23592822 20.60 20.80 20.40 20.40 0.25 -1.21% 20.40 120 20.45 7 17.00
2014-06-16 6164 353073 179 7218771 20.55 20.60 20.35 20.35 0.05 -0.25% 20.35 40 20.45 1 16.96
2014-06-17 6164 417112 223 8547214 20.50 20.70 20.35 20.35 0.00 0% 20.35 7 20.40 1 16.96
2014-06-18 6164 1591373 677 33063934 20.45 21.20 20.35 20.45 0.10 0.49% 20.45 4 20.50 4 17.04
2014-06-19 6164 398576 219 8171106 20.50 20.70 20.35 20.35 0.10 -0.49% 20.35 14 20.40 11 16.96
2014-06-20 6164 398871 179 8129028 20.50 20.55 20.30 20.30 0.05 -0.25% 20.30 18 20.40 5 16.92
2014-06-23 6164 525420 261 10349994 20.35 20.35 19.15 19.50 0.80 -3.94% 19.50 16 19.55 1 16.25
2014-06-24 6164 294242 162 5738842 19.45 19.75 19.40 19.40 0.10 -0.51% 19.40 9 19.45 4 16.17
2014-06-25 6164 126857 74 2468672 19.40 19.60 19.40 19.50 0.10 0.52% 19.45 11 19.50 70 16.25
2014-06-26 6164 347799 163 6820851 19.60 19.80 19.45 19.70 0.20 1.03% 19.65 3 19.70 10 16.42
2014-06-27 6164 405412 143 7953298 19.85 19.85 19.55 19.55 0.15 -0.76% 19.55 8 19.60 3 16.29
2014-06-30 6164 371094 167 7286921 19.55 19.75 19.55 19.65 0.10 0.51% 19.65 36 19.75 33 16.38
2014-07-01 6164 446511 263 8952468 19.80 20.20 19.80 19.95 0.30 1.53% 19.95 17 20.05 6 16.63
2014-07-02 6164 397241 232 7902774 20.05 20.20 19.60 19.70 0.25 -1.25% 19.70 18 19.90 3 16.42
2014-07-03 6164 396334 269 7960680 19.85 20.20 19.85 20.10 0.40 2.03% 20.05 6 20.15 22 16.75
2014-07-04 6164 343472 174 6918490 20.15 20.40 20.05 20.05 0.05 -0.25% 20.05 7 20.10 20 16.71
2014-07-07 6164 1390976 521 27986960 20.05 20.30 20.00 20.20 0.15 0.75% 20.15 11 20.20 84 16.83
2014-07-08 6164 5832730 1976 117419130 19.30 20.50 19.25 20.40 0.00 0.99% 20.40 1 20.45 38 17.00
2014-07-09 6164 1553924 662 31115230 20.20 20.25 19.85 20.05 0.35 -1.72% 20.05 38 20.10 2 16.71
2014-07-10 6164 731203 336 14532315 20.10 20.10 19.75 19.90 0.15 -0.75% 19.90 28 19.95 36 16.58
2014-07-11 6164 1213590 468 23619384 19.80 19.90 19.00 19.90 0.00 0% 19.60 15 19.90 8 16.58
2014-07-14 6164 990758 387 19882710 20.00 20.25 19.85 20.00 0.10 0.5% 19.95 65 20.00 4 16.67
2014-07-15 6164 791401 324 15918520 20.25 20.25 20.00 20.05 0.05 0.25% 20.05 13 20.10 6 16.71
2014-07-16 6164 774561 280 15409270 20.25 20.25 19.75 19.75 0.30 -1.5% 19.75 47 19.80 2 16.46
2014-07-17 6164 899872 301 17849603 19.80 20.10 19.70 19.90 0.15 0.76% 19.80 8 19.90 5 16.58
2014-07-18 6164 586611 263 11571050 19.75 19.90 19.55 19.90 0.00 0% 19.90 2 19.95 13 16.58
2014-07-21 6164 303125 169 6029360 20.00 20.05 19.70 19.70 0.20 -1.01% 19.70 66 19.80 15 16.42
2014-07-22 6164 1214661 492 24343704 19.70 20.30 19.70 20.00 0.30 1.52% 20.00 66 20.05 42 16.67
2014-07-24 6164 572291 295 11384276 20.00 20.00 19.80 19.85 0.15 -0.75% 19.85 39 19.95 10 16.54
2014-07-25 6164 511121 247 10147914 20.00 20.05 19.65 19.70 0.15 -0.76% 19.70 2 19.75 2 16.42
2014-07-28 6164 275067 206 5351827 19.50 19.65 19.35 19.35 0.35 -1.78% 19.35 50 19.45 5 16.13
2014-07-29 6164 337541 197 6479479 19.40 19.50 19.05 19.10 0.25 -1.29% 19.10 14 19.20 43 15.92
2014-07-30 6164 233612 156 4486831 19.10 19.30 19.10 19.20 0.10 0.52% 19.20 19 19.25 4 16.00
2014-07-31 6164 454591 209 8739663 19.20 19.45 19.05 19.35 0.15 0.78% 19.35 7 19.40 27 16.13
2014-08-01 6164 772803 330 14995030 18.50 19.90 18.50 19.90 0.55 2.84% 19.85 3 19.90 36 16.58
2014-08-04 6164 669854 281 13240271 19.90 19.90 19.65 19.85 0.05 -0.25% 19.80 2 19.85 11 16.54
2014-08-05 6164 1159984 502 23260628 20.20 20.25 19.90 20.00 0.15 0.76% 19.95 11 20.00 7 16.67
2014-08-06 6164 807573 391 16114460 20.00 20.35 19.60 20.10 0.10 0.5% 20.00 1 20.10 48 16.75
2014-08-07 6164 715378 312 14332510 20.15 20.20 19.95 20.00 0.10 -0.5% 20.00 31 20.05 36 16.67
2014-08-08 6164 560537 261 11042380 19.85 20.00 19.25 20.00 0.00 0% 19.65 5 20.00 47 16.67
2014-08-11 6164 1907419 654 38643969 20.10 20.45 20.00 20.20 0.20 1% 20.20 1 20.25 36 16.83
2014-08-12 6164 614731 282 12343981 20.20 20.30 19.85 19.95 0.25 -1.24% 19.90 9 20.00 17 16.63
2014-08-13 6164 626135 287 12617961 19.90 20.25 19.90 20.15 0.20 1% 20.15 3 20.20 18 16.79
2014-08-14 6164 689737 268 13866913 20.25 20.30 19.90 19.95 0.20 -0.99% 19.90 90 19.95 6 16.63
2014-08-15 6164 421841 204 8374466 19.90 20.00 19.75 19.75 0.20 -1% 19.75 55 19.90 10 16.74
2014-08-18 6164 615368 289 11917663 19.80 19.80 19.20 19.30 0.45 -2.28% 19.30 17 19.35 4 16.36
2014-08-19 6164 524908 335 10100932 19.30 19.50 19.00 19.25 0.05 -0.26% 19.25 1 19.40 14 16.31
2014-08-20 6164 307373 184 5893814 19.40 19.40 19.05 19.20 0.05 -0.26% 19.20 2 19.25 10 16.27
2014-08-21 6164 714589 376 13470170 19.35 19.35 18.60 18.95 0.25 -1.3% 18.90 13 18.95 19 16.06
2014-08-22 6164 460161 251 8783723 19.05 19.30 18.90 19.15 0.20 1.06% 19.15 3 19.20 5 16.23
2014-08-25 6164 236386 148 4581735 19.25 19.50 19.15 19.50 0.35 1.83% 19.45 6 19.50 26 16.53
2014-08-26 6164 209928 114 4083856 19.40 19.55 19.40 19.40 0.10 -0.51% 19.40 13 19.45 1 16.44
2014-08-27 6164 474742 241 9281018 19.50 19.65 19.40 19.55 0.15 0.77% 19.45 14 19.55 67 16.57
2014-08-28 6164 191252 104 3745599 19.55 19.70 19.50 19.50 0.05 -0.26% 19.50 23 19.55 4 16.53
2014-08-29 6164 243180 148 4735467 19.50 19.60 19.40 19.60 0.10 0.51% 19.55 3 19.60 57 16.61
2014-09-01 6164 271949 126 5317605 19.60 19.65 19.50 19.50 0.10 -0.51% 19.50 36 19.55 3 16.53
2014-09-02 6164 456982 204 8769004 19.40 19.50 19.10 19.25 0.25 -1.28% 19.15 2 19.25 13 16.31
2014-09-03 6164 173735 114 3336250 19.25 19.45 19.05 19.20 0.05 -0.26% 19.15 17 19.20 4 16.27
2014-09-04 6164 181039 113 3465141 19.10 19.25 19.05 19.05 0.15 -0.78% 19.05 3 19.15 1 16.14
2014-09-05 6164 117275 80 2238137 19.15 19.15 19.05 19.05 0.00 0% 19.00 63 19.05 7 16.14
2014-09-09 6164 197289 81 3763206 19.05 19.15 19.00 19.00 0.05 -0.26% 18.95 40 19.00 4 16.10
2014-09-10 6164 124577 78 2359550 19.00 19.00 18.85 19.00 0.00 0% 18.95 13 19.00 298 16.10
2014-09-11 6164 174719 110 3300409 19.15 19.15 18.80 18.80 0.20 -1.05% 18.80 30 18.85 1 15.93
2014-09-12 6164 369315 174 6857594 18.85 18.85 18.40 18.40 0.40 -2.13% 18.40 27 18.50 2 15.59
2014-09-15 6164 132180 72 2439058 18.40 18.60 18.35 18.50 0.10 0.54% 18.40 15 18.50 482 15.68
2014-09-16 6164 144615 103 2638429 18.50 18.50 18.10 18.15 0.35 -1.89% 18.10 69 18.15 8 15.38
2014-09-17 6164 399196 155 7258915 18.15 18.25 18.10 18.20 0.05 0.28% 18.15 12 18.20 251 15.42
2014-09-18 6164 250972 121 4528944 18.20 18.20 18.00 18.00 0.20 -1.1% 18.00 12 18.10 10 15.25
2014-09-19 6164 507859 211 9186612 18.15 18.25 18.00 18.00 0.00 0% 18.00 47 18.05 1 15.25
2014-09-22 6164 140068 95 2510674 18.00 18.00 17.85 18.00 0.00 0% 17.90 9 18.00 32 15.25
2014-09-23 6164 118078 75 2111100 18.00 18.00 17.80 17.95 0.05 -0.28% 17.80 18 17.95 3 15.21
2014-09-24 6164 85654 70 1532654 17.90 17.95 17.85 17.85 0.10 -0.56% 17.85 17 17.95 26 15.13
2014-09-25 6164 182535 94 3240563 18.20 18.20 17.60 17.70 0.15 -0.84% 17.70 3 17.75 9 15.00
2014-09-26 6164 224116 117 3931078 17.60 17.65 17.40 17.50 0.20 -1.13% 17.45 5 17.50 4 14.83
2014-09-29 6164 72084 58 1269510 17.55 17.80 17.50 17.55 0.05 0.29% 17.50 15 17.55 6 14.87
2014-09-30 6164 164826 111 2878168 17.65 17.65 17.35 17.40 0.15 -0.85% 17.40 12 17.45 1 14.75
2014-10-01 6164 163005 103 2840985 17.40 17.55 17.35 17.40 0.00 0% 17.35 70 17.45 5 14.75
2014-10-02 6164 142764 93 2471731 17.35 17.45 17.25 17.30 0.10 -0.57% 17.30 8 17.40 7 14.66
2014-10-03 6164 553026 261 9479897 17.25 17.40 17.00 17.20 0.10 -0.58% 17.20 31 17.25 12 14.58
2014-10-06 6164 161119 96 2774895 17.25 17.30 17.10 17.25 0.05 0.29% 17.15 30 17.25 452 14.62
2014-10-07 6164 106474 61 1820358 17.15 17.25 17.00 17.00 0.25 -1.45% 17.00 16 17.05 3 14.41
2014-10-08 6164 240984 116 4037334 16.90 16.95 16.60 16.65 0.35 -2.06% 16.60 22 16.65 21 14.11
2014-10-09 6164 401895 226 6480351 16.70 16.75 15.60 15.70 0.95 -5.71% 15.70 20 15.75 23 13.31
2014-10-13 6164 598233 293 8846304 15.30 15.30 14.65 14.65 1.05 -6.69% 0.00 0 14.65 81 12.42
2014-10-14 6164 248546 146 3577413 14.25 14.60 14.00 14.55 0.10 -0.68% 14.50 3 14.60 7 12.33
2014-10-15 6164 317282 141 4591458 14.65 14.80 14.30 14.30 0.25 -1.72% 14.30 46 14.35 1 12.12
2014-10-16 6164 349434 167 4847102 13.80 14.25 13.50 14.20 0.10 -0.7% 14.20 29 14.25 4 12.03
2014-10-17 6164 264189 173 3749412 14.20 14.50 13.90 14.00 0.20 -1.41% 14.00 3 14.10 7 11.86
2014-10-20 6164 180457 113 2584880 14.20 14.45 14.20 14.30 0.30 2.14% 14.30 1 14.35 2 12.12
2014-10-21 6164 169673 102 2442053 14.35 14.50 14.20 14.50 0.20 1.4% 14.45 1 14.50 1 12.29
2014-10-22 6164 216634 131 3168509 14.80 14.80 14.55 14.60 0.10 0.69% 14.60 2 14.65 22 12.37
2014-10-23 6164 105013 78 1518795 14.55 14.55 14.40 14.40 0.20 -1.37% 14.40 16 14.45 14 12.20
2014-10-24 6164 109119 95 1553466 14.45 14.45 14.10 14.10 0.30 -2.08% 14.05 10 14.10 7 11.95
2014-10-27 6164 279699 147 3825558 14.20 14.20 13.40 13.40 0.70 -4.96% 13.35 1 13.45 5 11.36
2014-10-28 6164 275561 154 3759309 13.40 13.85 13.40 13.80 0.40 2.99% 13.80 11 13.85 6 11.69
2014-10-29 6164 262254 143 3715805 13.90 14.25 13.90 14.25 0.45 3.26% 14.20 6 14.30 45 12.08
2014-10-30 6164 132213 64 1883644 14.25 14.35 14.20 14.20 0.05 -0.35% 14.20 33 14.30 21 12.03
2014-10-31 6164 1107613 225 16130933 14.20 15.15 14.20 15.15 0.95 6.69% 15.15 581 0.00 0 12.84
2014-11-03 6164 689276 355 10692577 15.65 15.65 15.30 15.55 0.40 2.64% 15.50 8 15.55 1 13.18
2014-11-04 6164 140134 90 2164976 15.55 15.60 15.35 15.50 0.05 -0.32% 15.50 14 15.55 9 13.14
2014-11-05 6164 133261 85 2053788 15.50 15.55 15.35 15.35 0.15 -0.97% 15.35 6 15.40 12 13.01
2014-11-06 6164 206006 123 3110040 15.35 15.35 14.90 15.00 0.35 -2.28% 14.95 3 15.05 3 12.71
2014-11-07 6164 132629 87 1994697 14.90 15.15 14.85 15.15 0.15 1% 15.10 1 15.20 3 12.84
2014-11-10 6164 82791 58 1264091 15.30 15.35 15.15 15.20 0.05 0.33% 15.15 10 15.25 9 12.88
2014-11-11 6164 80092 46 1214852 15.30 15.30 15.05 15.20 0.00 0% 15.10 8 15.20 2 12.88
2014-11-12 6164 75006 46 1123686 15.20 15.20 14.80 14.90 0.30 -1.97% 14.85 10 14.90 2 12.74
2014-11-13 6164 187022 91 2801780 14.90 15.15 14.90 14.95 0.05 0.34% 14.90 2 14.95 18 12.78
2014-11-14 6164 82196 46 1228377 14.90 15.00 14.85 14.95 0.00 0% 14.90 12 14.95 1 12.78
2014-11-17 6164 176428 115 2662820 15.05 15.20 14.95 15.05 0.10 0.67% 15.00 35 15.05 3 12.86
2014-11-18 6164 149006 102 2196134 15.20 15.20 14.50 14.50 0.55 -3.65% 14.50 23 14.70 10 12.39
2014-11-19 6164 75607 56 1098150 14.60 14.70 14.40 14.50 0.00 0% 14.50 3 14.60 22 12.39
2014-11-20 6164 146815 78 2142976 14.60 14.65 14.55 14.65 0.15 1.03% 14.60 5 14.65 2 12.52
2014-11-21 6164 276988 169 4151116 14.75 15.20 14.70 15.10 0.45 3.07% 15.05 3 15.10 4 12.91
2014-11-24 6164 168221 98 2550208 15.30 15.30 15.05 15.10 0.00 0% 15.10 7 15.15 3 12.91
2014-11-25 6164 200535 89 3034827 15.00 15.25 15.00 15.15 0.05 0.33% 15.15 3 15.20 22 12.95
2014-11-26 6164 235826 120 3580580 15.05 15.35 15.00 15.10 0.05 -0.33% 15.10 28 15.20 1 12.91
2014-11-27 6164 197236 98 2951490 15.00 15.10 14.90 14.90 0.20 -1.32% 14.85 8 14.90 3 12.74
2014-11-28 6164 101189 48 1507208 14.90 14.95 14.85 14.85 0.05 -0.34% 14.85 7 14.90 11 12.69
2014-12-01 6164 184257 106 2731305 14.50 15.10 14.50 15.10 0.25 1.68% 15.00 10 15.15 4 12.91
2014-12-02 6164 96538 68 1446020 15.05 15.10 14.90 15.05 0.05 -0.33% 15.00 2 15.05 1 12.86
2014-12-03 6164 406299 200 6199706 15.25 15.40 15.15 15.25 0.20 1.33% 15.20 31 15.25 4 13.03
2014-12-04 6164 163039 100 2496644 15.40 15.40 15.25 15.30 0.05 0.33% 15.30 16 15.35 14 13.08
2014-12-05 6164 291925 171 4502040 15.30 15.65 15.20 15.40 0.10 0.65% 15.40 19 15.45 1 13.16
2014-12-08 6164 140486 78 2161981 15.45 15.55 15.30 15.35 0.05 -0.32% 15.35 4 15.40 5 13.12
2014-12-09 6164 104137 72 1596792 15.25 15.40 15.25 15.40 0.05 0.33% 15.35 9 15.40 8 13.16
2014-12-10 6164 198128 91 3027994 15.40 15.40 15.15 15.20 0.20 -1.3% 15.20 7 15.30 7 12.99
2014-12-11 6164 108432 53 1640900 15.10 15.20 15.10 15.10 0.10 -0.66% 15.10 22 15.25 14 12.91
2014-12-12 6164 136336 78 1797564 13.40 13.40 13.10 15.25 0.05 0.99% 13.15 24 13.20 16 26.84
2014-12-15 6164 79406 58 1199967 15.10 15.30 15.05 15.20 0.05 -0.33% 15.20 7 15.25 1 12.99
2014-12-16 6164 77539 58 1185642 15.35 15.40 15.20 15.20 0.00 0% 15.20 3 15.30 2 12.99
2014-12-17 6164 931614 542 14758879 15.25 16.20 15.25 15.80 0.60 3.95% 15.80 40 15.85 8 13.50
2014-12-18 6164 1473078 692 24043234 16.10 16.70 16.00 16.65 0.85 5.38% 16.60 4 16.65 11 14.23
2014-12-19 6164 890945 475 14629450 16.65 16.90 16.05 16.15 0.50 -3% 16.15 8 16.20 4 13.80
2014-12-22 6164 254614 136 4121172 16.25 16.25 16.10 16.25 0.10 0.62% 16.20 7 16.25 10 13.89
2014-12-23 6164 266137 161 4305217 16.25 16.30 16.05 16.25 0.00 0% 16.20 3 16.25 4 13.89
2014-12-24 6164 281552 158 4585716 16.25 16.40 16.15 16.30 0.05 0.31% 16.25 60 16.30 2 13.93
2014-12-25 6164 173331 90 2821061 16.40 16.40 16.25 16.25 0.05 -0.31% 16.20 54 16.30 33 13.89
2014-12-26 6164 229916 114 3725386 16.30 16.35 16.10 16.30 0.05 0.31% 16.20 12 16.30 3 13.93
2014-12-27 6164 223321 125 3646761 16.30 16.50 16.15 16.50 0.20 1.23% 16.35 3 16.50 16 14.10
2014-12-29 6164 375522 187 6179278 16.50 16.60 16.30 16.30 0.20 -1.21% 16.30 27 16.35 3 13.93
2014-12-30 6164 114006 71 1866293 16.55 16.55 16.30 16.35 0.05 0.31% 16.35 3 16.40 12 13.97
2014-12-31 6164 171604 72 2804232 16.30 16.40 16.30 16.40 0.05 0.31% 16.40 3 16.45 10 14.02