聯茂(6213)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%		32.00
0.6
1.91%		 　32.30
0.3
0.94%		32.80
0.5
1.55%		32.95
0.15
0.46%		32.95
0
0%		32.65
-0.3
-0.91%		 　32.80
0.15
0.46%		32.65
-0.15
-0.46%		32.60
-0.05
-0.15%		32.30
-0.3
-0.92%		32.55
0.25
0.77%		 　32.40
-0.15
-0.46%		32.35
-0.05
-0.15%		32.40
0.05
0.15%		32.50
0.1
0.31%		32.45
-0.05
-0.15%		 　31.95
-0.5
-1.54%		 32.29
2 月　　　　31.50
-0.45
-1.41%		32.10
0.6
1.9%		33.05
0.95
2.96%		 　33.15
0.1
0.3%		33.15
0
0%		33.80
0.65
1.96%		34.00
0.2
0.59%		33.40
-0.6
-1.76%		 　33.35
-0.05
-0.15%		33.10
-0.25
-0.75%		33.30
0.2
0.6%		33.05
-0.25
-0.75%		33.40
0.35
1.06%		 　33.65
0.25
0.75%		33.80
0.15
0.45%		33.80
0
0%		34.30
0.5
1.48%		 33.59
3 月　　35.05
0.75
2.19%		34.85
-0.2
-0.57%		35.00
0.15
0.43%		35.00
0
0%		34.50
-0.5
-1.43%		 　34.15
-0.35
-1.01%		34.40
0.25
0.73%		34.50
0.1
0.29%		34.55
0.05
0.14%		34.60
0.05
0.14%		 　35.20
0.6
1.73%		35.70
0.5
1.42%		34.85
-0.85
-2.38%		34.00
-0.85
-2.44%		34.00
0
0%		 　33.90
-0.1
-0.29%		34.45
0.55
1.62%		34.30
-0.15
-0.44%		34.00
-0.3
-0.87%		33.90
-0.1
-0.29%		 34.40
0.5
1.47%		34.51
4 月33.90
-0.5
-1.45%		34.05
0.15
0.44%		34.35
0.3
0.88%		 　　34.35
0
0%		35.00
0.65
1.89%		35.10
0.1
0.29%		34.90
-0.2
-0.57%		34.30
-0.6
-1.72%		 　34.10
-0.2
-0.58%		34.55
0.45
1.32%		34.75
0.2
0.58%		34.80
0.05
0.14%		34.85
0.05
0.14%		 　34.80
-0.05
-0.14%		35.00
0.2
0.57%		35.40
0.4
1.14%		35.95
0.55
1.55%		34.70
-1.25
-3.48%		 　34.30
-0.4
-1.15%		34.50
0.2
0.58%		34.80
0.3
0.87%		 34.63
5 月　34.25
-0.55
-1.58%		 　34.05
-0.2
-0.58%		34.00
-0.05
-0.15%		34.00
0
0%		34.00
0
0%		33.60
-0.4
-1.18%		 　32.40
-1.2
-3.57%		31.90
-0.5
-1.54%		31.70
-0.2
-0.63%		31.45
-0.25
-0.79%		31.15
-0.3
-0.95%		 　31.70
0.55
1.77%		31.35
-0.35
-1.1%		31.60
0.25
0.8%		32.00
0.4
1.27%		31.85
-0.15
-0.47%		 　32.25
0.4
1.26%		31.80
-0.45
-1.4%		31.90
0.1
0.31%		31.85
-0.05
-0.16%		31.90
0.05
0.16%		 32.42
6 月　　31.80
-0.1
-0.31%		31.55
-0.25
-0.79%		31.85
0.3
0.95%		32.30
0.45
1.41%		 　32.40
0.1
0.31%		32.45
0.05
0.15%		32.25
-0.2
-0.62%		32.40
0.15
0.47%		32.25
-0.15
-0.46%		 　31.90
-0.35
-1.09%		32.05
0.15
0.47%		32.35
0.3
0.94%		32.35
0
0%		32.15
-0.2
-0.62%		 　31.75
-0.4
-1.24%		32.10
0.35
1.1%		31.80
-0.3
-0.93%		31.90
0.1
0.31%		31.90
0
0%		 　32.05
0.15
0.47%		 32.06
7 月31.95
-0.1
-0.31%		32.00
0.05
0.16%		32.20
0.2
0.63%		32.20
0
0%		 　32.40
0.2
0.62%		32.25
-0.15
-0.46%		32.30
0.05
0.16%		32.30
0
0%		31.90
-0.4
-1.24%		 　32.00
0.1
0.31%		32.05
0.05
0.16%		32.15
0.1
0.31%		32.00
-0.15
-0.47%		31.80
-0.2
-0.63%		 　31.90
0.1
0.31%		32.10
0.2
0.63%		 32.00
-0.1
-0.31%		32.00
0
0%		 　32.00
0
0%		32.10
0.1
0.31%		32.00
-0.1
-0.31%		31.95
-0.05
-0.16%		32.07
8 月32.55
0.6
1.88%		 　32.70
0.15
0.46%		32.40
-0.3
-0.92%		32.10
-0.3
-0.93%		32.20
0.1
0.31%		32.15
-0.05
-0.16%		 　32.20
0.05
0.16%		32.35
0.15
0.47%		32.35
0
0%		32.50
0.15
0.46%		28.50
-4
-12.31%		 　26.65
-1.85
-6.49%		26.00
-0.65
-2.44%		26.15
0.15
0.58%		25.80
-0.35
-1.34%		26.20
0.4
1.55%		 　26.00
-0.2
-0.76%		26.15
0.15
0.58%		26.70
0.55
2.1%		26.90
0.2
0.75%		27.20
0.3
1.12%		 29.17
9 月27.15
-0.05
-0.18%		26.75
-0.4
-1.47%		26.80
0.05
0.19%		26.80
0
0%		27.00
0.2
0.75%		 　　27.15
0.15
0.56%		27.15
0
0%		27.15
0
0%		27.15
0
0%		 　27.15
0
0%		27.00
-0.15
-0.55%		26.80
-0.2
-0.74%		26.55
-0.25
-0.93%		26.50
-0.05
-0.19%		 　26.50
0
0%		26.60
0.1
0.38%		26.65
0.05
0.19%		26.30
-0.35
-1.31%		26.00
-0.3
-1.14%		 　26.10
0.1
0.38%		25.65
-0.45
-1.72%		 26.66
10 月25.40
-0.25
-0.97%		25.40
0
0%		25.40
0
0%		 　25.50
0.1
0.39%		25.40
-0.1
-0.39%		25.75
0.35
1.38%		25.65
-0.1
-0.39%		 　　25.00
-0.65
-2.53%		24.70
-0.3
-1.2%		23.60
-1.1
-4.45%		23.05
-0.55
-2.33%		21.45
-1.6
-6.94%		 　22.95
1.5
6.99%		24.00
1.05
4.58%		24.25
0.25
1.04%		24.25
0
0%		23.70
-0.55
-2.27%		 　23.45
-0.25
-1.05%		23.60
0.15
0.64%		23.85
0.25
1.06%		23.70
-0.15
-0.63%		23.70
0
0%		24.26
11 月 　24.00
0.3
1.27%		23.90
-0.1
-0.42%		23.80
-0.1
-0.42%		23.65
-0.15
-0.63%		23.70
0.05
0.21%		 　23.90
0.2
0.84%		23.70
-0.2
-0.84%		23.55
-0.15
-0.63%		23.50
-0.05
-0.21%		23.35
-0.15
-0.64%		 　23.25
-0.1
-0.43%		23.05
-0.2
-0.86%		23.05
0
0%		23.15
0.1
0.43%		23.30
0.15
0.65%		 　23.25
-0.05
-0.21%		23.10
-0.15
-0.65%		23.30
0.2
0.87%		23.45
0.15
0.64%		23.60
0.15
0.64%		 23.5
12 月23.50
-0.1
-0.42%		23.80
0.3
1.28%		24.00
0.2
0.84%		23.80
-0.2
-0.83%		23.80
0
0%		 　23.55
-0.25
-1.05%		23.55
0
0%		23.30
-0.25
-1.06%		23.20
-0.1
-0.43%		23.30
0.1
0.43%		 　23.15
-0.15
-0.64%		23.25
0.1
0.43%		23.15
-0.1
-0.43%		23.55
0.4
1.73%		23.60
0.05
0.21%		 　23.60
0
0%		23.90
0.3
1.27%		24.15
0.25
1.05%		24.20
0.05
0.21%		24.15
-0.05
-0.21%		24.25
0.1
0.41%		 24.30
0.05
0.21%		23.90
-0.4
-1.65%		24.00
0.1
0.42%		23.7

說明:最高漲幅:6.99%最低跌幅:-12.31% 最高價:35.95最低價:21.45平均價:29.82,灰色底表示週末,漲139天(38.3)元,跌140天(-46.85)元,平盤35天
7%=2,5%=1,3%=1,2%=20,1%=56,0%=94,-0%=1,-1%=1,-2%=2,-3%=3,-4%=3,-5%=14,-6%=49,-7%=67,

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 6213 1214593 518 37985624 31.30 31.40 31.15 31.40 0.25 0% 31.30 2 31.40 21 12.46
2014-01-03 6213 1826717 720 57417092 31.40 32.15 30.95 32.00 0.60 1.91% 31.95 5 32.00 3 12.70
2014-01-06 6213 2752534 1104 88939536 32.20 32.70 32.00 32.30 0.30 0.94% 32.30 21 32.40 2 12.82
2014-01-07 6213 2143964 837 70409715 32.60 33.20 32.60 32.80 0.50 1.55% 32.75 1 32.80 2 13.02
2014-01-08 6213 2266293 1084 74538802 33.05 33.20 32.40 32.95 0.15 0.46% 32.90 44 33.00 11 13.08
2014-01-09 6213 2192917 925 72130222 32.85 33.20 32.50 32.95 0.00 0% 32.90 30 32.95 20 13.08
2014-01-10 6213 1572417 685 51708448 33.10 33.20 32.50 32.65 0.30 -0.91% 32.60 8 32.65 21 12.96
2014-01-13 6213 829619 398 27181276 32.90 32.95 32.65 32.80 0.15 0.46% 32.70 4 32.80 22 13.02
2014-01-14 6213 611909 269 19989890 32.80 32.80 32.60 32.65 0.15 -0.46% 32.65 27 32.70 17 12.96
2014-01-15 6213 689613 322 22572118 32.80 33.00 32.55 32.60 0.05 -0.15% 32.60 31 32.65 7 12.94
2014-01-16 6213 758183 442 24653535 32.80 32.80 32.30 32.30 0.30 -0.92% 32.30 37 32.35 3 12.82
2014-01-17 6213 1469835 383 47635906 32.20 32.60 32.05 32.55 0.25 0.77% 32.50 2 32.55 32 12.92
2014-01-20 6213 771114 274 25111014 32.55 32.80 32.40 32.40 0.15 -0.46% 32.40 26 32.45 19 12.86
2014-01-21 6213 1743407 544 56522602 32.40 32.70 32.20 32.35 0.05 -0.15% 32.30 18 32.35 6 12.84
2014-01-22 6213 670422 343 21789105 32.35 32.60 32.30 32.40 0.05 0.15% 32.40 39 32.50 7 12.86
2014-01-23 6213 678166 282 22035072 32.40 32.55 32.40 32.50 0.10 0.31% 32.50 4 32.55 43 12.90
2014-01-24 6213 301848 180 9786418 32.50 32.50 32.35 32.45 0.05 -0.15% 32.35 4 32.45 12 12.88
2014-01-27 6213 926236 358 29563478 32.20 32.20 31.70 31.95 0.50 -1.54% 31.90 8 31.95 5 12.68
2014-02-05 6213 1059704 333 33424824 31.50 31.80 31.20 31.50 0.45 -1.41% 31.50 38 31.55 151 12.50
2014-02-06 6213 1657871 695 53643772 32.50 32.60 32.10 32.10 0.60 1.9% 32.10 7 32.20 6 12.74
2014-02-07 6213 3704745 1425 121932041 32.70 33.15 32.55 33.05 0.95 2.96% 33.00 47 33.05 62 13.12
2014-02-10 6213 1491351 612 49235733 33.05 33.15 32.80 33.15 0.10 0.3% 33.15 15 33.20 108 13.15
2014-02-11 6213 907032 373 29976306 33.15 33.20 32.85 33.15 0.00 0% 33.15 56 33.20 57 13.15
2014-02-12 6213 4394315 1553 148199237 33.30 34.10 33.20 33.80 0.65 1.96% 33.80 283 33.85 43 13.41
2014-02-13 6213 2930395 994 99422409 33.95 34.10 33.50 34.00 0.20 0.59% 34.00 361 34.05 65 13.49
2014-02-14 6213 1722286 675 57954614 34.20 34.20 33.40 33.40 0.60 -1.76% 33.40 32 33.45 3 13.25
2014-02-17 6213 1244360 423 41633475 33.50 33.90 33.20 33.35 0.05 -0.15% 33.30 4 33.35 5 13.23
2014-02-18 6213 697081 385 23107014 33.30 33.40 33.00 33.10 0.25 -0.75% 33.10 40 33.15 9 13.13
2014-02-19 6213 677677 381 22449400 33.10 33.30 33.00 33.30 0.20 0.6% 33.25 1 33.30 19 13.21
2014-02-20 6213 887506 454 29488310 33.30 33.35 33.05 33.05 0.25 -0.75% 33.05 79 33.10 21 13.12
2014-02-21 6213 814927 390 27283261 33.40 33.60 33.25 33.40 0.35 1.06% 33.40 512 33.45 7 13.25
2014-02-24 6213 1813411 765 61275163 33.60 33.95 33.60 33.65 0.25 0.75% 33.60 38 33.65 3 13.35
2014-02-25 6213 1265412 605 42784958 33.65 33.90 33.65 33.80 0.15 0.45% 33.80 80 33.85 32 13.41
2014-02-26 6213 1432833 458 48445918 33.90 33.90 33.75 33.80 0.00 0% 33.80 72 33.85 29 13.41
2014-02-27 6213 2731613 1315 93929821 34.20 34.55 34.15 34.30 0.50 1.48% 34.25 1 34.30 21 13.61
2014-03-03 6213 3094793 1853 107590309 34.30 35.25 33.95 35.05 0.75 2.19% 35.05 10 35.10 12 13.91
2014-03-04 6213 1627151 1056 56854066 35.05 35.20 34.50 34.85 0.20 -0.57% 34.85 22 34.90 12 13.83
2014-03-05 6213 1890036 828 66468298 35.30 35.50 35.00 35.00 0.15 0.43% 35.00 139 35.05 19 13.89
2014-03-06 6213 1644234 807 57642179 35.10 35.20 34.90 35.00 0.00 0% 34.95 51 35.00 19 13.89
2014-03-07 6213 1994618 588 69191937 35.00 35.05 34.25 34.50 0.50 -1.43% 34.35 10 34.50 4 13.69
2014-03-10 6213 516960 332 17674490 34.30 34.50 34.05 34.15 0.35 -1.01% 34.15 3 34.20 42 13.55
2014-03-11 6213 1356184 535 46751536 34.20 34.70 34.20 34.40 0.25 0.73% 34.40 9 34.50 13 13.65
2014-03-12 6213 1746895 1149 60321936 34.35 34.65 34.30 34.50 0.10 0.29% 34.45 2 34.50 66 13.69
2014-03-13 6213 2176951 1010 75413905 34.60 34.75 34.50 34.55 0.05 0.14% 34.55 29 34.70 14 13.71
2014-03-14 6213 1079030 917 37351873 34.55 34.70 34.55 34.60 0.05 0.14% 34.60 81 34.65 88 13.73
2014-03-17 6213 1604857 981 56388845 34.65 35.35 34.60 35.20 0.60 1.73% 35.20 2 35.25 31 13.97
2014-03-18 6213 3163938 1374 113061020 35.50 36.10 35.40 35.70 0.50 1.42% 35.70 437 35.75 15 14.17
2014-03-19 6213 1573513 696 55438667 35.90 35.90 34.80 34.85 0.85 -2.38% 34.85 5 34.90 1 13.83
2014-03-20 6213 1418935 608 48592640 34.70 34.75 34.00 34.00 0.85 -2.44% 34.00 261 34.05 10 13.49
2014-03-21 6213 776050 334 26412850 34.10 34.40 33.80 34.00 0.00 0% 33.95 26 34.00 60 13.49
2014-03-24 6213 510919 309 17228741 33.80 34.00 33.35 33.90 0.10 -0.29% 33.90 2 33.95 24 13.45
2014-03-25 6213 408295 228 14020462 33.70 34.45 33.70 34.45 0.55 1.62% 34.40 21 34.45 9 13.67
2014-03-26 6213 411625 309 14165018 34.70 34.75 34.30 34.30 0.15 -0.44% 34.30 3 34.40 1 13.61
2014-03-27 6213 441065 267 15013035 34.10 34.40 33.85 34.00 0.30 -0.87% 34.00 5 34.10 18 13.49
2014-03-28 6213 1104154 520 37722851 34.00 34.50 33.85 33.90 0.10 -0.29% 33.90 3 33.95 1 13.45
2014-03-31 6213 909856 485 31198200 34.00 34.45 34.00 34.40 0.50 1.47% 34.35 124 34.40 1 13.65
2014-04-01 6213 1355183 798 45909929 34.30 34.30 33.50 33.90 0.50 -1.45% 33.90 68 34.00 12 13.45
2014-04-02 6213 741011 501 25193628 34.15 34.15 33.85 34.05 0.15 0.44% 34.00 118 34.05 4 13.51
2014-04-03 6213 865290 536 29775442 34.60 34.60 34.15 34.35 0.30 0.88% 34.35 3 34.40 13 13.63
2014-04-07 6213 555820 465 19104421 34.15 34.60 34.05 34.35 0.00 0% 34.35 41 34.40 6 13.63
2014-04-08 6213 1831494 928 63869021 34.60 35.00 34.50 35.00 0.65 1.89% 34.90 5 35.00 538 13.89
2014-04-09 6213 1162390 713 40613456 35.00 35.20 34.80 35.10 0.10 0.29% 35.05 5 35.10 28 13.93
2014-04-10 6213 1530147 501 53500664 35.10 35.35 34.70 34.90 0.20 -0.57% 34.75 1 34.90 563 13.85
2014-04-11 6213 1018366 481 35011088 34.80 34.80 34.00 34.30 0.60 -1.72% 34.25 1 34.30 5 13.61
2014-04-14 6213 980730 476 33372720 34.05 34.20 33.80 34.10 0.20 -0.58% 34.05 6 34.10 484 13.53
2014-04-15 6213 718761 613 24765012 34.10 34.60 34.10 34.55 0.45 1.32% 34.50 39 34.55 27 13.71
2014-04-16 6213 876155 585 30408321 34.55 34.80 34.45 34.75 0.20 0.58% 34.70 56 34.75 1 13.79
2014-04-17 6213 900844 535 31318838 34.75 34.85 34.65 34.80 0.05 0.14% 34.70 4 34.80 354 13.81
2014-04-18 6213 676721 297 23520873 34.80 34.85 34.50 34.85 0.05 0.14% 34.80 79 34.85 9 13.83
2014-04-21 6213 672112 277 23316372 34.50 34.90 34.50 34.80 0.05 -0.14% 34.75 5 34.80 76 13.81
2014-04-22 6213 1627297 740 57002531 34.80 35.30 34.60 35.00 0.20 0.57% 35.00 2 35.05 5 13.89
2014-04-23 6213 2448402 935 86612085 35.30 35.60 35.00 35.40 0.40 1.14% 35.35 39 35.40 11 14.05
2014-04-24 6213 5263137 2374 189038292 35.40 36.30 35.30 35.95 0.55 1.55% 35.90 1 35.95 43 14.27
2014-04-25 6213 3243314 1193 112099340 35.90 35.90 34.00 34.70 1.25 -3.48% 34.60 1 34.70 8 13.77
2014-04-28 6213 1177108 845 40466450 34.50 34.55 34.10 34.30 0.40 -1.15% 34.30 215 34.40 5 13.61
2014-04-29 6213 874616 574 30253421 34.35 34.90 34.35 34.50 0.20 0.58% 34.45 1 34.50 24 13.69
2014-04-30 6213 1020787 555 35091613 34.60 34.80 34.00 34.80 0.30 0.87% 34.50 113 34.80 19 13.81
2014-05-02 6213 592038 308 20395200 34.80 34.80 34.25 34.25 0.55 -1.58% 34.25 18 34.35 3 13.59
2014-05-05 6213 343841 195 11732596 34.25 34.45 34.00 34.05 0.20 -0.58% 34.05 25 34.10 9 13.51
2014-05-06 6213 375470 239 12792880 33.90 34.30 33.90 34.00 0.05 -0.15% 34.00 38 34.05 58 13.49
2014-05-07 6213 553464 249 18883226 34.00 34.25 34.00 34.00 0.00 0% 34.00 1 34.10 5 13.49
2014-05-08 6213 591129 365 20111901 34.00 34.30 33.70 34.00 0.00 0% 33.85 3 34.00 3 13.49
2014-05-09 6213 402561 248 13562599 34.00 34.10 33.55 33.60 0.40 -1.18% 33.55 15 33.60 6 13.33
2014-05-12 6213 4865009 1511 152882036 31.25 32.40 31.25 32.40 1.20 -3.57% 31.35 21 32.40 58 15.21
2014-05-13 6213 899351 481 28628175 32.20 32.20 31.60 31.90 0.50 -1.54% 31.75 1 31.90 3 14.98
2014-05-14 6213 820724 309 26021998 31.85 31.85 31.55 31.70 0.20 -0.63% 31.65 32 31.70 3 14.88
2014-05-15 6213 640416 259 20209903 31.70 31.75 31.45 31.45 0.25 -0.79% 31.45 25 31.50 11 14.77
2014-05-16 6213 739651 360 23181009 31.70 31.70 31.15 31.15 0.30 -0.95% 31.15 64 31.20 4 14.62
2014-05-19 6213 344654 256 10885478 31.40 31.75 31.40 31.70 0.55 1.77% 31.50 2 31.70 36 14.88
2014-05-20 6213 413953 247 13036368 31.70 31.75 31.30 31.35 0.35 -1.1% 31.30 57 31.45 2 14.72
2014-05-21 6213 300795 172 9476439 31.40 31.60 31.30 31.60 0.25 0.8% 31.50 163 31.60 5 14.84
2014-05-22 6213 2069334 549 66202362 31.60 32.20 31.40 32.00 0.40 1.27% 31.95 9 32.00 29 15.02
2014-05-23 6213 333313 212 10615213 32.00 32.00 31.75 31.85 0.15 -0.47% 31.80 1 31.85 18 14.95
2014-05-26 6213 779872 404 24849489 31.80 32.25 31.50 32.25 0.40 1.26% 32.05 1 32.25 10 15.14
2014-05-27 6213 498520 270 15937282 32.15 32.25 31.80 31.80 0.45 -1.4% 31.80 37 31.90 13 14.93
2014-05-28 6213 390655 252 12458491 31.80 32.10 31.80 31.90 0.10 0.31% 31.90 12 31.95 12 14.98
2014-05-29 6213 234520 188 7479882 31.90 32.00 31.80 31.85 0.05 -0.16% 31.85 14 31.90 2 14.95
2014-05-30 6213 343603 197 10978052 31.90 32.10 31.80 31.90 0.05 0.16% 31.90 2 31.95 1 14.98
2014-06-03 6213 402429 327 12829787 31.95 32.00 31.80 31.80 0.10 -0.31% 31.80 49 31.90 3 14.93
2014-06-04 6213 528028 394 16694079 31.80 31.90 31.45 31.55 0.25 -0.79% 31.50 10 31.55 1 14.81
2014-06-05 6213 406727 187 12922876 31.60 31.90 31.55 31.85 0.30 0.95% 31.85 72 31.90 76 14.95
2014-06-06 6213 1034858 433 33313572 31.90 32.50 31.85 32.30 0.45 1.41% 32.20 2 32.30 18 15.16
2014-06-09 6213 475327 255 15361342 32.35 32.55 32.10 32.40 0.10 0.31% 32.40 9 32.45 7 15.21
2014-06-10 6213 275616 217 8954792 32.50 32.70 32.45 32.45 0.05 0.15% 32.45 45 32.50 7 15.23
2014-06-11 6213 350394 262 11322643 32.00 32.55 32.00 32.25 0.20 -0.62% 32.25 23 32.45 3 15.14
2014-06-12 6213 341287 240 11078350 32.30 32.60 32.30 32.40 0.15 0.47% 32.35 12 32.40 5 15.21
2014-06-13 6213 419489 211 13524141 32.40 32.45 32.15 32.25 0.15 -0.46% 32.20 4 32.30 7 15.14
2014-06-16 6213 554917 331 17789100 32.25 32.40 31.85 31.90 0.35 -1.09% 31.90 4 32.00 36 14.98
2014-06-17 6213 259380 173 8305114 31.80 32.15 31.80 32.05 0.15 0.47% 32.05 24 32.10 31 15.05
2014-06-18 6213 673002 522 21725759 32.05 32.50 31.90 32.35 0.30 0.94% 32.35 17 32.40 1 15.19
2014-06-19 6213 289126 188 9342306 32.35 32.45 32.20 32.35 0.00 0% 32.35 161 32.40 49 15.19
2014-06-20 6213 429620 271 13793267 32.20 32.35 31.90 32.15 0.20 -0.62% 32.05 27 32.15 26 15.09
2014-06-23 6213 336682 255 10705545 31.50 32.00 31.50 31.75 0.40 -1.24% 31.70 15 31.75 9 14.91
2014-06-24 6213 387893 242 12474127 31.75 32.50 31.70 32.10 0.35 1.1% 32.10 45 32.15 4 15.07
2014-06-25 6213 279213 212 8897407 32.05 32.10 31.70 31.80 0.30 -0.93% 31.80 1 31.95 1 14.93
2014-06-26 6213 240075 188 7651018 31.80 32.00 31.80 31.90 0.10 0.31% 31.85 4 31.90 16 14.98
2014-06-27 6213 409676 271 13052700 31.90 32.10 31.65 31.90 0.00 0% 31.90 15 32.05 23 14.98
2014-06-30 6213 158508 130 5078723 31.80 32.30 31.80 32.05 0.15 0.47% 32.00 22 32.10 2 15.05
2014-07-01 6213 384206 229 12291153 32.05 32.10 31.90 31.95 0.10 -0.31% 31.95 23 32.00 16 15.00
2014-07-02 6213 432045 245 13891665 32.05 32.40 31.95 32.00 0.05 0.16% 32.00 9 32.05 25 15.02
2014-07-03 6213 728984 260 23447978 32.00 32.30 31.90 32.20 0.20 0.63% 32.20 153 32.25 3 15.12
2014-07-04 6213 477167 172 15369805 32.30 32.35 32.05 32.20 0.00 0% 32.20 247 32.25 20 15.12
2014-07-07 6213 351912 185 11373202 32.20 32.45 32.20 32.40 0.20 0.62% 32.35 41 32.40 1 15.21
2014-07-08 6213 370482 178 11951842 32.50 32.50 32.10 32.25 0.15 -0.46% 32.25 5 32.35 17 15.14
2014-07-09 6213 285691 133 9215096 32.00 32.45 32.00 32.30 0.05 0.16% 32.25 240 32.35 3 15.16
2014-07-10 6213 429048 240 13861440 32.50 32.50 32.10 32.30 0.00 0% 32.25 26 32.30 14 15.16
2014-07-11 6213 325792 210 10470197 32.25 32.45 31.90 31.90 0.40 -1.24% 31.90 15 32.00 19 14.98
2014-07-14 6213 1762713 155 56319016 32.00 32.00 31.85 32.00 0.10 0.31% 31.95 1 32.00 13 15.02
2014-07-15 6213 398092 194 12756263 32.40 32.40 32.00 32.05 0.05 0.16% 32.05 26 32.10 1 15.05
2014-07-16 6213 509775 242 16418720 32.10 32.35 32.05 32.15 0.10 0.31% 32.15 1 32.20 3 15.09
2014-07-17 6213 1001274 202 32209926 32.35 32.35 32.00 32.00 0.15 -0.47% 31.95 43 32.00 2 15.02
2014-07-18 6213 298716 191 9518981 31.90 32.00 31.70 31.80 0.20 -0.62% 31.80 47 31.90 1 14.93
2014-07-21 6213 240721 141 7679214 31.90 32.10 31.80 31.90 0.10 0.31% 31.85 16 31.90 3 14.98
2014-07-22 6213 230938 187 7396866 31.75 32.10 31.75 32.10 0.20 0.63% 32.00 25 32.10 2 15.07
2014-07-24 6213 306525 171 9806300 32.00 32.10 31.90 32.00 0.10 -0.31% 32.00 2 32.05 1 15.02
2014-07-25 6213 300064 158 9597169 32.00 32.00 31.90 32.00 0.00 0% 32.00 4 32.10 31 15.02
2014-07-28 6213 150001 127 4802456 31.80 32.10 31.80 32.00 0.00 0% 32.00 54 32.05 21 15.02
2014-07-29 6213 375787 286 12042073 32.00 32.20 31.90 32.10 0.10 0.31% 32.10 3 32.15 23 15.07
2014-07-30 6213 286570 173 9177049 32.10 32.10 31.95 32.00 0.10 -0.31% 32.00 16 32.10 31 15.02
2014-07-31 6213 482008 235 15380837 32.00 32.10 31.75 31.95 0.05 -0.16% 31.95 1 32.00 14 15.00
2014-08-01 6213 881464 435 28576894 31.90 32.70 31.80 32.55 0.60 1.88% 32.55 1 32.60 30 15.28
2014-08-04 6213 503608 286 16464888 32.80 32.80 32.60 32.70 0.15 0.46% 32.70 1 32.75 31 15.35
2014-08-05 6213 557660 323 18138365 32.75 32.75 32.30 32.40 0.30 -0.92% 32.40 5 32.45 3 15.21
2014-08-06 6213 279075 192 8991203 32.40 32.60 31.90 32.10 0.30 -0.93% 32.10 11 32.15 27 15.07
2014-08-07 6213 241248 172 7766453 32.10 32.40 32.10 32.20 0.10 0.31% 32.15 10 32.20 11 15.12
2014-08-08 6213 383850 240 12242400 32.00 32.15 31.60 32.15 0.05 -0.16% 31.95 25 32.15 2 15.09
2014-08-11 6213 414929 223 13376010 32.15 32.35 32.10 32.20 0.05 0.16% 32.20 10 32.25 2 15.12
2014-08-12 6213 588680 302 19025097 32.40 32.40 32.20 32.35 0.15 0.47% 32.35 361 32.40 59 15.19
2014-08-13 6213 1522729 493 49230293 32.50 32.50 32.20 32.35 0.00 0% 32.35 187 32.40 78 15.19
2014-08-14 6213 5125089 1020 165595770 32.35 32.70 32.10 32.50 0.15 0.46% 32.50 20 32.55 10 14.84
2014-08-15 6213 5165941 1566 149044913 30.30 30.30 28.20 28.50 0.00 -12.31% 28.40 2 28.50 258 13.01
2014-08-18 6213 3793806 1620 101754861 28.50 28.50 26.55 26.65 1.85 -6.49% 26.65 13 26.70 31 12.17
2014-08-19 6213 2968251 1421 77047626 26.65 26.85 25.45 26.00 0.65 -2.44% 25.95 16 26.00 689 11.87
2014-08-20 6213 928791 521 24228099 26.00 26.30 25.85 26.15 0.15 0.58% 26.10 59 26.15 32 11.94
2014-08-21 6213 805823 507 20677874 26.20 26.30 25.50 25.80 0.35 -1.34% 25.75 17 25.80 13 11.78
2014-08-22 6213 448123 318 11704909 25.80 26.20 25.80 26.20 0.40 1.55% 26.15 3 26.20 43 11.96
2014-08-25 6213 636031 346 16568811 26.50 26.50 25.95 26.00 0.20 -0.76% 25.95 34 26.00 95 11.87
2014-08-26 6213 697613 309 18243823 26.20 26.30 26.10 26.15 0.15 0.58% 26.15 2 26.25 1 11.94
2014-08-27 6213 897429 522 23872998 26.30 26.70 26.30 26.70 0.55 2.1% 26.65 5 26.70 49 12.19
2014-08-28 6213 1242213 500 33452969 26.70 27.10 26.50 26.90 0.20 0.75% 26.85 58 26.95 38 12.28
2014-08-29 6213 727344 259 19694904 27.00 27.20 26.70 27.20 0.30 1.12% 27.15 10 27.20 96 12.42
2014-09-01 6213 659398 201 17922032 27.30 27.30 27.00 27.15 0.05 -0.18% 27.15 38 27.20 383 12.40
2014-09-02 6213 382678 227 10326230 27.30 27.30 26.70 26.75 0.40 -1.47% 26.75 12 26.80 3 12.21
2014-09-03 6213 601897 231 16161140 26.85 27.10 26.70 26.80 0.05 0.19% 26.75 39 26.80 198 12.24
2014-09-04 6213 451948 190 12095403 26.80 26.85 26.65 26.80 0.00 0% 26.80 81 26.85 21 12.24
2014-09-05 6213 453644 223 12231938 26.95 27.00 26.80 27.00 0.20 0.75% 27.00 247 27.05 71 12.33
2014-09-09 6213 772326 185 20868766 27.00 27.20 26.85 27.15 0.15 0.56% 27.05 9 27.15 34 12.40
2014-09-10 6213 755560 209 20468621 27.15 27.15 26.85 27.15 0.00 0% 27.15 198 27.20 124 12.40
2014-09-11 6213 539461 204 14565889 27.15 27.15 26.70 27.15 0.00 0% 27.15 224 27.20 25 12.40
2014-09-12 6213 891754 201 24104608 27.15 27.15 26.75 27.15 0.00 0% 27.15 29 27.20 362 12.40
2014-09-15 6213 545393 222 14743567 27.00 27.15 26.75 27.15 0.00 0% 27.15 110 27.20 121 12.40
2014-09-16 6213 726940 224 19607081 27.10 27.15 26.75 27.00 0.15 -0.55% 26.95 1 27.00 106 12.33
2014-09-17 6213 351732 263 9453608 27.00 27.00 26.80 26.80 0.20 -0.74% 26.80 14 26.90 5 12.24
2014-09-18 6213 603922 374 16063816 26.80 26.85 26.55 26.55 0.25 -0.93% 26.55 97 26.60 179 12.12
2014-09-19 6213 533934 224 14175345 26.65 26.65 26.50 26.50 0.05 -0.19% 26.50 11 26.55 50 12.10
2014-09-22 6213 379370 215 10030382 26.50 26.50 26.30 26.50 0.00 0% 26.50 136 26.55 20 12.10
2014-09-23 6213 348348 128 9262905 26.50 26.65 26.50 26.60 0.10 0.38% 26.55 20 26.60 6 12.15
2014-09-24 6213 436954 175 11651765 26.65 26.75 26.60 26.65 0.05 0.19% 26.60 25 26.65 23 12.17
2014-09-25 6213 253192 153 6694378 26.65 26.70 26.30 26.30 0.35 -1.31% 26.30 37 26.35 12 12.01
2014-09-26 6213 222794 138 5798499 26.00 26.20 25.90 26.00 0.30 -1.14% 26.00 15 26.05 1 11.87
2014-09-29 6213 81602 77 2129610 26.15 26.20 26.00 26.10 0.10 0.38% 26.05 10 26.15 50 11.92
2014-09-30 6213 488632 305 12568386 26.10 26.10 25.60 25.65 0.45 -1.72% 25.65 19 25.70 11 11.71
2014-10-01 6213 462463 187 11816300 25.60 25.85 25.35 25.40 0.25 -0.97% 25.40 30 25.45 80 11.60
2014-10-02 6213 453864 206 11463691 25.25 25.40 25.10 25.40 0.00 0% 25.25 4 25.40 70 11.60
2014-10-03 6213 685430 332 17518722 25.30 25.70 25.30 25.40 0.00 0% 25.40 18 25.50 3 11.60
2014-10-06 6213 222212 130 5672353 25.60 25.60 25.40 25.50 0.10 0.39% 25.45 55 25.50 8 11.64
2014-10-07 6213 355815 210 9023291 25.50 25.55 25.20 25.40 0.10 -0.39% 25.25 35 25.40 13 11.60
2014-10-08 6213 656411 472 16873579 25.40 25.90 25.30 25.75 0.35 1.38% 25.75 9 25.80 104 11.76
2014-10-09 6213 206572 161 5322773 25.80 25.95 25.65 25.65 0.10 -0.39% 25.65 12 25.70 2 11.71
2014-10-13 6213 363470 265 9110850 25.25 25.40 24.95 25.00 0.65 -2.53% 25.00 2 25.05 5 11.42
2014-10-14 6213 526258 378 13047111 25.00 25.20 24.70 24.70 0.30 -1.2% 24.70 65 24.75 32 11.28
2014-10-15 6213 1107374 559 26529897 24.50 24.50 23.60 23.60 1.10 -4.45% 23.60 108 23.70 1 10.78
2014-10-16 6213 1111764 553 25476854 23.30 23.30 22.60 23.05 0.55 -2.33% 23.05 30 23.10 94 10.53
2014-10-17 6213 2351666 463 51129652 23.45 23.45 21.45 21.45 1.60 -6.94% 21.45 7 22.20 33 9.79
2014-10-20 6213 958426 245 21995874 22.95 22.95 22.95 22.95 1.50 6.99% 22.95 2601 0.00 0 10.48
2014-10-21 6213 1450326 723 34781924 23.65 24.55 23.50 24.00 1.05 4.58% 23.95 16 24.00 5 10.96
2014-10-22 6213 491347 311 11855958 24.20 24.35 23.85 24.25 0.25 1.04% 24.15 4 24.25 25 11.07
2014-10-23 6213 632795 353 15215207 24.00 24.25 23.80 24.25 0.00 0% 24.00 3 24.25 13 11.07
2014-10-24 6213 494327 329 11787696 24.30 24.30 23.70 23.70 0.55 -2.27% 23.70 58 23.75 27 10.82
2014-10-27 6213 366032 213 8584089 23.50 23.65 23.30 23.45 0.25 -1.05% 23.40 2 23.45 36 10.71
2014-10-28 6213 342502 269 8129042 23.65 23.90 23.60 23.60 0.15 0.64% 23.60 44 23.70 12 10.78
2014-10-29 6213 337006 321 8035834 23.80 23.95 23.75 23.85 0.25 1.06% 23.85 4 23.90 5 10.89
2014-10-30 6213 331808 150 7866563 23.90 23.90 23.55 23.70 0.15 -0.63% 23.65 4 23.70 34 10.82
2014-10-31 6213 409726 213 9724546 23.85 23.85 23.60 23.70 0.00 0% 23.70 8 23.75 2 10.82
2014-11-03 6213 299093 235 7158204 23.90 24.05 23.75 24.00 0.30 1.27% 24.00 2 24.05 12 10.96
2014-11-04 6213 278123 148 6649679 24.05 24.05 23.80 23.90 0.10 -0.42% 23.90 23 23.95 67 10.91
2014-11-05 6213 228855 148 5457592 24.05 24.05 23.75 23.80 0.10 -0.42% 23.80 20 23.85 13 10.87
2014-11-06 6213 173004 90 4105046 23.95 23.95 23.65 23.65 0.15 -0.63% 23.65 8 23.70 5 10.80
2014-11-07 6213 247225 123 5869751 23.80 23.90 23.65 23.70 0.05 0.21% 23.65 46 23.70 6 10.82
2014-11-10 6213 284641 187 6757934 23.80 23.90 23.60 23.90 0.20 0.84% 23.80 3 23.95 11 10.91
2014-11-11 6213 316767 160 7522149 23.70 23.90 23.70 23.70 0.20 -0.84% 23.65 44 23.70 13 10.82
2014-11-12 6213 197514 132 4656454 23.40 23.65 23.40 23.55 0.15 -0.63% 23.55 19 23.65 52 10.75
2014-11-13 6213 299334 234 7040963 23.60 23.65 23.40 23.50 0.05 -0.21% 23.50 5 23.55 19 10.73
2014-11-14 6213 663321 245 15456760 23.50 23.50 23.25 23.35 0.15 -0.64% 23.25 62 23.35 4 13.58
2014-11-17 6213 248633 107 5796101 23.40 23.40 23.25 23.25 0.10 -0.43% 23.25 31 23.30 69 13.52
2014-11-18 6213 264266 119 6123730 23.30 23.35 23.05 23.05 0.20 -0.86% 23.05 25 23.15 1 13.40
2014-11-19 6213 406561 212 9377669 23.05 23.20 23.00 23.05 0.00 0% 23.05 47 23.15 14 13.40
2014-11-20 6213 288977 174 6691516 23.05 23.25 23.05 23.15 0.10 0.43% 23.10 117 23.15 3 13.46
2014-11-21 6213 263041 123 6119194 23.10 23.35 23.10 23.30 0.15 0.65% 23.25 62 23.30 5 13.55
2014-11-24 6213 370805 184 8662904 23.50 23.50 23.25 23.25 0.05 -0.21% 23.25 80 23.30 24 13.52
2014-11-25 6213 328063 253 7605549 23.10 23.30 23.10 23.10 0.15 -0.65% 23.10 44 23.25 2 13.43
2014-11-26 6213 138554 98 3219648 23.05 23.35 23.05 23.30 0.20 0.87% 23.25 44 23.30 6 13.55
2014-11-27 6213 360468 166 8432402 23.10 23.50 23.10 23.45 0.15 0.64% 23.45 10 23.50 29 13.63
2014-11-28 6213 488424 265 11499838 23.60 23.60 23.50 23.60 0.15 0.64% 23.60 103 23.70 6 13.72
2014-12-01 6213 183855 146 4315294 23.20 23.60 23.20 23.50 0.10 -0.42% 23.50 81 23.65 1 13.66
2014-12-02 6213 301702 153 7114996 23.70 23.90 23.50 23.80 0.30 1.28% 23.50 36 23.80 27 13.84
2014-12-03 6213 823009 271 19621807 23.50 24.05 23.50 24.00 0.20 0.84% 23.90 71 24.00 2 13.95
2014-12-04 6213 1094130 345 26060644 24.00 24.05 23.70 23.80 0.20 -0.83% 23.80 16 23.90 1 13.84
2014-12-05 6213 1493381 576 35149063 23.60 23.80 23.40 23.80 0.00 0% 23.60 58 23.80 8 13.84
2014-12-08 6213 734786 244 17343017 23.95 23.95 23.50 23.55 0.25 -1.05% 23.55 2 23.60 12 13.69
2014-12-09 6213 837005 439 19679063 23.55 23.60 23.40 23.55 0.00 0% 23.55 8 23.60 7 13.69
2014-12-10 6213 485810 256 11339369 23.40 23.40 23.25 23.30 0.25 -1.06% 23.30 36 23.35 4 13.55
2014-12-11 6213 447674 295 10382785 23.10 23.30 23.00 23.20 0.10 -0.43% 23.15 35 23.25 5 13.49
2014-12-12 6213 1179515 795 75753861 63.30 65.00 63.20 23.30 1.80 0.43% 64.60 6 64.80 15 17.01
2014-12-15 6213 596008 395 13801733 23.20 23.25 23.05 23.15 0.15 -0.64% 23.15 11 23.25 177 13.46
2014-12-16 6213 728247 301 16936278 23.25 23.35 23.15 23.25 0.10 0.43% 23.20 26 23.25 12 13.52
2014-12-17 6213 435697 193 10109248 23.25 23.30 23.15 23.15 0.10 -0.43% 23.15 34 23.25 5 13.46
2014-12-18 6213 667383 327 15674765 23.20 23.65 23.15 23.55 0.40 1.73% 23.55 21 23.60 24 13.69
2014-12-19 6213 420645 209 9971422 23.70 23.85 23.55 23.60 0.05 0.21% 23.55 195 23.60 1 13.72
2014-12-22 6213 159798 117 3776424 23.60 23.80 23.50 23.60 0.00 0% 23.60 8 23.65 3 13.72
2014-12-23 6213 709254 404 16949367 23.65 24.05 23.60 23.90 0.30 1.27% 23.90 13 23.95 7 13.90
2014-12-24 6213 508444 323 12248706 24.10 24.30 23.90 24.15 0.25 1.05% 24.15 3 24.20 1 14.04
2014-12-25 6213 366341 236 8898216 24.20 24.50 24.20 24.20 0.05 0.21% 24.20 51 24.25 1 14.07
2014-12-26 6213 192684 127 4659816 24.25 24.30 24.15 24.15 0.05 -0.21% 24.15 5 24.20 27 14.04
2014-12-27 6213 167311 135 4053272 24.25 24.30 24.15 24.25 0.10 0.41% 24.20 17 24.25 11 14.10
2014-12-29 6213 298902 187 7281602 24.30 24.45 24.25 24.30 0.05 0.21% 24.30 13 24.35 22 14.13
2014-12-30 6213 336859 158 8123122 24.30 24.35 23.90 23.90 0.40 -1.65% 23.90 4 24.05 21 13.90
2014-12-31 6213 205705 126 4935893 23.90 24.15 23.85 24.00 0.10 0.42% 24.00 44 24.05 12 13.95