和椿(6215)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　17.10
0
0%		17.05
-0.05
-0.29%		 　17.60
0.55
3.23%		17.25
-0.35
-1.99%		17.25
0
0%		17.30
0.05
0.29%		17.60
0.3
1.73%		 　18.05
0.45
2.56%		17.55
-0.5
-2.77%		17.25
-0.3
-1.71%		17.25
0
0%		17.00
-0.25
-1.45%		 　16.20
-0.8
-4.71%		16.25
0.05
0.31%		15.65
-0.6
-3.69%		15.55
-0.1
-0.64%		15.70
0.15
0.96%		 　15.90
0.2
1.27%		 16.75
2 月　　　　16.05
0.15
0.94%		15.90
-0.15
-0.93%		15.80
-0.1
-0.63%		 　16.10
0.3
1.9%		16.35
0.25
1.55%		16.35
0
0%		16.00
-0.35
-2.14%		16.00
0
0%		 　15.85
-0.15
-0.94%		15.75
-0.1
-0.63%		16.85
1.1
6.98%		17.75
0.9
5.34%		17.45
-0.3
-1.69%		 　17.05
-0.4
-2.29%		17.05
0
0%		18.15
1.1
6.45%		17.75
-0.4
-2.2%		 16.69
3 月　　17.35
-0.4
-2.25%		17.30
-0.05
-0.29%		17.35
0.05
0.29%		17.35
0
0%		17.00
-0.35
-2.02%		 　16.80
-0.2
-1.18%		17.95
1.15
6.85%		18.15
0.2
1.11%		18.00
-0.15
-0.83%		17.75
-0.25
-1.39%		 　17.80
0.05
0.28%		17.50
-0.3
-1.69%		17.75
0.25
1.43%		18.00
0.25
1.41%		17.45
-0.55
-3.06%		 　17.15
-0.3
-1.72%		17.35
0.2
1.17%		17.20
-0.15
-0.86%		17.75
0.55
3.2%		17.45
-0.3
-1.69%		 17.60
0.15
0.86%		17.5
4 月17.40
-0.2
-1.14%		17.90
0.5
2.87%		18.25
0.35
1.96%		 　　18.05
-0.2
-1.1%		17.80
-0.25
-1.39%		18.45
0.65
3.65%		18.10
-0.35
-1.9%		18.05
-0.05
-0.28%		 　17.85
-0.2
-1.11%		17.70
-0.15
-0.84%		17.80
0.1
0.56%		18.30
0.5
2.81%		18.00
-0.3
-1.64%		 　17.70
-0.3
-1.67%		17.75
0.05
0.28%		17.35
-0.4
-2.25%		17.35
0
0%		16.15
-1.2
-6.92%		 　15.80
-0.35
-2.17%		16.25
0.45
2.85%		15.50
-0.75
-4.62%		 17.41
5 月　15.70
0.2
1.29%		 　15.80
0.1
0.64%		16.15
0.35
2.22%		15.95
-0.2
-1.24%		16.20
0.25
1.57%		15.80
-0.4
-2.47%		 　15.85
0.05
0.32%		15.50
-0.35
-2.21%		15.25
-0.25
-1.61%		15.20
-0.05
-0.33%		15.15
-0.05
-0.33%		 　15.60
0.45
2.97%		15.60
0
0%		15.60
0
0%		15.50
-0.1
-0.64%		15.70
0.2
1.29%		 　15.75
0.05
0.32%		15.75
0
0%		15.85
0.1
0.63%		15.90
0.05
0.32%		16.10
0.2
1.26%		 15.73
6 月　　16.05
-0.05
-0.31%		15.90
-0.15
-0.93%		15.85
-0.05
-0.31%		16.10
0.25
1.58%		 　16.40
0.3
1.86%		16.40
0
0%		16.40
0
0%		16.35
-0.05
-0.3%		16.30
-0.05
-0.31%		 　16.85
0.55
3.37%		16.85
0
0%		16.90
0.05
0.3%		16.75
-0.15
-0.89%		16.70
-0.05
-0.3%		 　15.90
-0.8
-4.79%		15.95
0.05
0.31%		16.00
0.05
0.31%		16.45
0.45
2.81%		16.95
0.5
3.04%		 　17.00
0.05
0.29%		 16.45
7 月17.05
0.05
0.29%		16.65
-0.4
-2.35%		16.60
-0.05
-0.3%		16.70
0.1
0.6%		 　16.50
-0.2
-1.2%		16.50
0
0%		16.20
-0.3
-1.82%		16.20
0
0%		16.60
0.4
2.47%		 　16.95
0.35
2.11%		16.80
-0.15
-0.88%		16.90
0.1
0.6%		17.40
0.5
2.96%		17.65
0.25
1.44%		 　17.70
0.05
0.28%		18.90
1.2
6.78%		 20.20
1.3
6.88%		20.35
0.15
0.74%		 　20.25
-0.1
-0.49%		19.55
-0.7
-3.46%		20.25
0.7
3.58%		21.65
1.4
6.91%		17.97
8 月22.05
0.4
1.85%		 　23.55
1.5
6.8%		22.80
-0.75
-3.18%		21.70
-1.1
-4.82%		23.20
1.5
6.91%		23.00
-0.2
-0.86%		 　23.50
0.5
2.17%		24.50
1
4.26%		26.20
1.7
6.94%		25.00
-1.2
-4.58%		24.90
-0.1
-0.4%		 　24.60
-0.3
-1.2%		25.00
0.4
1.63%		25.30
0.3
1.2%		23.95
-1.35
-5.34%		24.20
0.25
1.04%		 　24.80
0.6
2.48%		26.15
1.35
5.44%		25.35
-0.8
-3.06%		25.40
0.05
0.2%		25.85
0.45
1.77%		 24.55
9 月27.65
1.8
6.96%		29.00
1.35
4.88%		29.00
0
0%		28.50
-0.5
-1.72%		28.20
-0.3
-1.05%		 　　29.55
1.35
4.79%		29.25
-0.3
-1.02%		27.50
-1.75
-5.98%		27.80
0.3
1.09%		 　27.65
-0.15
-0.54%		28.20
0.55
1.99%		27.90
-0.3
-1.06%		27.90
0
0%		27.95
0.05
0.18%		 　26.55
-1.4
-5.01%		26.20
-0.35
-1.32%		26.15
-0.05
-0.19%		24.60
-1.55
-5.93%		25.15
0.55
2.24%		 　25.30
0.15
0.6%		25.10
-0.2
-0.79%		 27.28
10 月25.20
0.1
0.4%		24.85
-0.35
-1.39%		25.65
0.8
3.22%		 　25.90
0.25
0.97%		24.75
-1.15
-4.44%		25.15
0.4
1.62%		24.75
-0.4
-1.59%		 　　23.05
-1.7
-6.87%		23.80
0.75
3.25%		23.25
-0.55
-2.31%		23.25
0
0%		22.80
-0.45
-1.94%		 　23.15
0.35
1.54%		22.90
-0.25
-1.08%		23.00
0.1
0.44%		22.35
-0.65
-2.83%		20.80
-1.55
-6.94%		 　19.50
-1.3
-6.25%		20.45
0.95
4.87%		21.00
0.55
2.69%		21.15
0.15
0.71%		21.50
0.35
1.65%		23.07
11 月 　21.30
-0.2
-0.93%		21.70
0.4
1.88%		21.60
-0.1
-0.46%		20.70
-0.9
-4.17%		21.15
0.45
2.17%		 　20.75
-0.4
-1.89%		22.20
1.45
6.99%		22.70
0.5
2.25%		22.95
0.25
1.1%		23.00
0.05
0.22%		 　22.90
-0.1
-0.43%		21.90
-1
-4.37%		21.85
-0.05
-0.23%		22.80
0.95
4.35%		22.40
-0.4
-1.75%		 　22.60
0.2
0.89%		22.40
-0.2
-0.88%		22.60
0.2
0.89%		22.75
0.15
0.66%		22.50
-0.25
-1.1%		 22.21
12 月23.15
0.65
2.89%		23.10
-0.05
-0.22%		23.50
0.4
1.73%		23.05
-0.45
-1.91%		24.00
0.95
4.12%		 　23.85
-0.15
-0.63%		23.20
-0.65
-2.73%		23.35
0.15
0.65%		24.05
0.7
3%		23.80
-0.25
-1.04%		 　23.95
0.15
0.63%		25.60
1.65
6.89%		24.90
-0.7
-2.73%		24.90
0
0%		23.90
-1
-4.02%		 　24.25
0.35
1.46%		24.20
-0.05
-0.21%		24.25
0.05
0.21%		24.80
0.55
2.27%		24.80
0
0%		24.55
-0.25
-1.01%		 24.35
-0.2
-0.81%		24.45
0.1
0.41%		24.40
-0.05
-0.2%		24.1

說明:最高漲幅:6.99%最低跌幅:-6.94% 最高價:29.55最低價:15.15平均價:20.05,灰色底表示週末,漲154天(69.95)元,跌139天(-57.2)元,平盤21天
7%=15,6%=1,5%=6,4%=5,3%=23,2%=31,1%=45,0%=49,-0%=4,-1%=4,-2%=5,-3%=8,-4%=10,-5%=23,-6%=37,-7%=48,

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 6215 1215000 454 20899650 17.10 17.35 17.05 17.10 0.10 0% 17.10 46 17.15 1 55.16
2014-01-03 6215 734000 278 12522000 17.15 17.25 17.00 17.05 0.05 -0.29% 17.05 1 17.10 5 55.00
2014-01-06 6215 2516169 910 43836473 17.15 17.70 16.85 17.60 0.55 3.23% 17.55 22 17.60 38 56.77
2014-01-07 6215 1326001 524 23233267 17.70 17.85 17.20 17.25 0.35 -1.99% 17.25 6 17.35 2 55.65
2014-01-08 6215 1158000 369 20144300 17.25 17.60 17.25 17.25 0.00 0% 17.25 5 17.30 4 55.65
2014-01-09 6215 1716141 555 30077825 17.40 17.70 17.25 17.30 0.05 0.29% 17.30 20 17.40 8 55.81
2014-01-10 6215 1646141 509 28788731 17.35 17.65 17.15 17.60 0.30 1.73% 17.50 5 17.60 55 56.77
2014-01-13 6215 4665117 1039 85488311 17.70 18.80 17.70 18.05 0.45 2.56% 18.05 34 18.10 7 58.23
2014-01-14 6215 1042000 431 18413450 18.05 18.20 17.50 17.55 0.50 -2.77% 17.55 18 17.60 6 56.61
2014-01-15 6215 1314000 473 23204150 17.60 17.90 17.25 17.25 0.30 -1.71% 17.25 18 17.35 5 55.65
2014-01-16 6215 582000 223 10086650 17.40 17.50 17.25 17.25 0.00 0% 17.25 46 17.30 51 55.65
2014-01-17 6215 425000 199 7309650 17.40 17.40 17.00 17.00 0.25 -1.45% 17.00 66 17.10 1 54.84
2014-01-20 6215 1349000 580 22442600 17.00 17.10 16.20 16.20 0.80 -4.71% 16.20 26 16.25 3 52.26
2014-01-21 6215 937000 384 15303250 16.35 16.60 16.15 16.25 0.05 0.31% 16.25 2 16.30 12 52.42
2014-01-22 6215 1312170 482 20876910 16.30 16.35 15.50 15.65 0.60 -3.69% 15.65 5 15.70 50 50.48
2014-01-23 6215 853802 327 13428368 15.75 15.90 15.55 15.55 0.10 -0.64% 15.55 14 15.60 3 50.16
2014-01-24 6215 1143000 336 17674900 15.75 15.75 15.25 15.70 0.15 0.96% 15.50 2 15.70 3 50.65
2014-01-27 6215 893697 323 13829162 15.40 15.90 15.15 15.90 0.20 1.27% 15.25 68 15.90 39 51.29
2014-02-05 6215 827164 378 13367956 15.90 16.30 15.85 16.05 0.15 0.94% 16.05 34 16.10 2 51.77
2014-02-06 6215 376000 175 6004750 16.05 16.15 15.80 15.90 0.15 -0.93% 15.90 12 15.95 2 51.29
2014-02-07 6215 340000 161 5420900 16.00 16.15 15.80 15.80 0.10 -0.63% 15.80 11 15.90 1 50.97
2014-02-10 6215 534535 213 8501511 15.85 16.10 15.60 16.10 0.30 1.9% 15.90 6 16.10 8 51.94
2014-02-11 6215 984000 406 16081100 16.25 16.45 16.15 16.35 0.25 1.55% 16.35 93 16.40 1 52.74
2014-02-12 6215 715100 249 11685275 16.40 16.50 16.10 16.35 0.00 0% 16.25 1 16.35 23 52.74
2014-02-13 6215 304601 125 4923386 16.35 16.35 16.00 16.00 0.35 -2.14% 16.00 59 16.20 10 51.61
2014-02-14 6215 329000 135 5273500 16.10 16.25 15.85 16.00 0.00 0% 15.90 7 16.00 25 51.61
2014-02-17 6215 397000 145 6351550 16.05 16.15 15.85 15.85 0.15 -0.94% 15.85 16 15.95 4 51.13
2014-02-18 6215 351000 158 5543800 16.00 16.00 15.75 15.75 0.10 -0.63% 15.75 15 15.85 5 50.81
2014-02-19 6215 1803190 637 29683551 15.80 16.85 15.80 16.85 1.10 6.98% 16.85 177 0.00 0 54.35
2014-02-20 6215 4268389 1568 75739310 17.30 18.00 17.25 17.75 0.90 5.34% 17.75 26 17.80 76 57.26
2014-02-21 6215 1447000 570 25372400 17.75 17.90 17.35 17.45 0.30 -1.69% 17.45 10 17.50 3 56.29
2014-02-24 6215 988000 381 16954750 17.45 17.60 17.00 17.05 0.40 -2.29% 17.05 71 17.10 4 55.00
2014-02-25 6215 574000 256 9870200 17.05 17.50 17.05 17.05 0.00 0% 17.05 29 17.15 1 55.00
2014-02-26 6215 3361309 1191 59972672 17.15 18.20 17.00 18.15 1.10 6.45% 18.15 46 18.20 30 58.55
2014-02-27 6215 2557000 998 45941700 18.15 18.45 17.70 17.75 0.40 -2.2% 17.75 10 17.80 2 57.26
2014-03-03 6215 771150 338 13445660 17.75 17.75 17.15 17.35 0.40 -2.25% 17.30 17 17.35 4 55.97
2014-03-04 6215 808000 359 14165800 17.30 17.90 17.25 17.30 0.05 -0.29% 17.30 47 17.45 5 55.81
2014-03-05 6215 309082 149 5389818 17.45 17.60 17.35 17.35 0.05 0.29% 17.35 10 17.45 41 55.97
2014-03-06 6215 329601 158 5748347 17.40 17.55 17.35 17.35 0.00 0% 17.35 58 17.40 8 55.97
2014-03-07 6215 987331 359 17176742 17.60 17.75 17.00 17.00 0.35 -2.02% 17.00 37 17.10 10 54.84
2014-03-10 6215 463001 217 7888567 17.00 17.20 16.80 16.80 0.20 -1.18% 16.80 5 17.00 13 54.19
2014-03-11 6215 2106021 631 37498725 17.10 17.95 17.10 17.95 1.15 6.85% 17.95 915 0.00 0 57.90
2014-03-12 6215 6285603 2289 115662864 18.15 18.90 17.80 18.15 0.20 1.11% 18.10 43 18.15 3 58.55
2014-03-13 6215 1382590 566 25060680 18.20 18.35 17.95 18.00 0.15 -0.83% 18.00 19 18.05 7 58.06
2014-03-14 6215 1260000 497 22526100 17.90 18.10 17.50 17.75 0.25 -1.39% 17.75 18 17.80 10 57.26
2014-03-17 6215 925000 355 16412300 17.55 17.95 17.55 17.80 0.05 0.28% 17.70 34 17.80 50 57.42
2014-03-18 6215 1028100 347 18166505 18.00 18.00 17.50 17.50 0.30 -1.69% 17.50 40 17.55 3 56.45
2014-03-19 6215 822000 315 14510450 17.60 17.80 17.45 17.75 0.25 1.43% 17.70 16 17.75 14 57.26
2014-03-20 6215 3367010 1450 62177282 17.75 18.90 17.70 18.00 0.25 1.41% 18.00 9 18.20 1 58.06
2014-03-21 6215 1501000 605 26767450 18.10 18.40 17.45 17.45 0.55 -3.06% 17.40 78 17.75 1 56.29
2014-03-24 6215 619100 292 10623565 17.45 17.70 16.85 17.15 0.30 -1.72% 17.15 33 17.20 1 55.32
2014-03-25 6215 613000 239 10676150 17.15 17.50 17.15 17.35 0.20 1.17% 17.35 27 17.45 24 55.97
2014-03-26 6215 706413 321 12224824 17.35 17.60 17.15 17.20 0.15 -0.86% 17.20 37 17.25 5 55.48
2014-03-27 6215 1157762 461 20329573 17.35 17.75 17.15 17.75 0.55 3.2% 17.70 2 17.75 8 57.26
2014-03-28 6215 624838 300 11090647 17.75 18.20 17.40 17.45 0.30 -1.69% 17.40 9 17.50 1 56.29
2014-03-31 6215 338000 180 5976150 17.65 17.80 17.60 17.60 0.15 0.86% 17.60 2 17.65 2 56.77
2014-04-01 6215 507238 233 8891929 17.80 17.85 17.40 17.40 0.20 -1.14% 17.40 7 17.45 6 52.73
2014-04-02 6215 1108000 431 19408100 17.60 17.90 17.20 17.90 0.50 2.87% 17.90 21 17.95 13 54.24
2014-04-03 6215 5675140 1412 103651141 18.00 18.45 18.00 18.25 0.35 1.96% 18.20 5 18.25 2 55.30
2014-04-07 6215 1128116 456 20317902 18.25 18.25 17.75 18.05 0.20 -1.1% 18.00 1 18.05 48 54.70
2014-04-08 6215 607000 270 10794650 18.00 18.15 17.65 17.80 0.25 -1.39% 17.75 8 17.85 8 53.94
2014-04-09 6215 2126059 645 38900441 17.85 18.60 17.80 18.45 0.65 3.65% 18.45 20 18.50 34 55.91
2014-04-10 6215 1652537 734 30550066 18.50 18.90 18.10 18.10 0.35 -1.9% 18.10 8 18.30 17 54.85
2014-04-11 6215 1389000 540 25389950 18.25 18.70 17.75 18.05 0.05 -0.28% 18.05 9 18.15 5 54.70
2014-04-14 6215 581100 242 10465690 18.00 18.45 17.85 17.85 0.20 -1.11% 17.85 7 17.90 5 54.09
2014-04-15 6215 617150 263 11105312 17.90 18.20 17.70 17.70 0.15 -0.84% 17.70 91 17.90 16 53.64
2014-04-16 6215 498112 225 8908632 17.75 18.05 17.75 17.80 0.10 0.56% 17.80 3 18.00 18 53.94
2014-04-17 6215 850232 364 15479521 17.95 18.45 17.95 18.30 0.50 2.81% 18.25 3 18.30 42 55.45
2014-04-18 6215 717132 335 13169176 18.70 18.70 18.00 18.00 0.30 -1.64% 18.00 40 18.10 1 54.55
2014-04-21 6215 429303 191 7666813 18.35 18.35 17.70 17.70 0.30 -1.67% 17.70 6 17.95 2 53.64
2014-04-22 6215 322683 175 5734788 17.80 17.90 17.65 17.75 0.05 0.28% 17.75 54 17.80 9 53.79
2014-04-23 6215 394282 241 6903105 17.90 17.90 17.30 17.35 0.40 -2.25% 17.35 21 17.40 4 52.58
2014-04-24 6215 442265 189 7727897 17.40 17.65 17.30 17.35 0.00 0% 17.35 7 17.50 5 52.58
2014-04-25 6215 1406128 505 23036467 17.40 17.40 16.15 16.15 1.20 -6.92% 0.00 0 16.15 138 48.94
2014-04-28 6215 629000 236 9939450 16.00 16.10 15.50 15.80 0.35 -2.17% 15.80 47 15.90 1 47.88
2014-04-29 6215 308200 145 5004650 16.40 16.40 16.00 16.25 0.45 2.85% 16.25 9 16.30 1 49.24
2014-04-30 6215 635000 243 10016050 16.35 16.40 15.50 15.50 0.75 -4.62% 15.50 11 15.60 1 46.97
2014-05-02 6215 304000 130 4774950 15.50 15.95 15.50 15.70 0.20 1.29% 15.70 5 15.75 6 47.58
2014-05-05 6215 243296 110 3852668 15.90 16.00 15.65 15.80 0.10 0.64% 15.75 30 15.80 8 47.88
2014-05-06 6215 191085 111 3064777 16.00 16.20 15.85 16.15 0.35 2.22% 16.15 4 16.20 4 48.94
2014-05-07 6215 207133 98 3315300 16.15 16.15 15.90 15.95 0.20 -1.24% 15.90 20 15.95 10 48.33
2014-05-08 6215 289238 150 4726455 16.05 16.50 16.05 16.20 0.25 1.57% 16.20 5 16.35 2 49.09
2014-05-09 6215 309004 136 4908864 16.40 16.40 15.80 15.80 0.40 -2.47% 15.80 3 15.90 6 47.88
2014-05-12 6215 183001 101 2917166 16.05 16.10 15.85 15.85 0.05 0.32% 15.80 34 15.85 1 48.03
2014-05-13 6215 346381 194 5445693 15.90 16.05 15.50 15.50 0.35 -2.21% 15.50 11 15.65 1 46.97
2014-05-14 6215 1768578 447 27480824 15.55 15.80 15.00 15.25 0.25 -1.61% 15.25 8 15.30 4 46.21
2014-05-15 6215 624127 214 9524389 15.20 15.45 15.10 15.20 0.05 -0.33% 15.20 1 15.35 5 33.04
2014-05-16 6215 641048 258 9650327 15.20 15.30 14.80 15.15 0.05 -0.33% 15.10 11 15.15 17 32.93
2014-05-19 6215 455031 228 7015988 15.30 15.65 15.15 15.60 0.45 2.97% 15.60 1 15.65 14 33.91
2014-05-20 6215 289004 172 4535512 15.60 15.85 15.60 15.60 0.00 0% 15.55 15 15.70 16 33.91
2014-05-21 6215 179000 101 2803400 15.60 15.80 15.55 15.60 0.00 0% 15.55 6 15.60 1 33.91
2014-05-22 6215 237133 135 3693447 15.65 15.70 15.45 15.50 0.10 -0.64% 15.50 30 15.55 3 33.70
2014-05-23 6215 227001 68 3539865 15.55 15.70 15.55 15.70 0.20 1.29% 15.60 11 15.70 48 34.13
2014-05-26 6215 238000 123 3763000 15.95 15.95 15.70 15.75 0.05 0.32% 15.75 9 15.80 1 34.24
2014-05-27 6215 218056 106 3447331 15.75 15.90 15.70 15.75 0.00 0% 15.75 5 15.80 1 34.24
2014-05-28 6215 502277 205 7998526 15.80 16.05 15.80 15.85 0.10 0.63% 15.85 33 15.90 1 34.46
2014-05-29 6215 199665 102 3180489 16.05 16.05 15.85 15.90 0.05 0.32% 15.90 16 15.95 1 34.57
2014-05-30 6215 608594 225 9822942 16.00 16.30 15.95 16.10 0.20 1.26% 16.05 8 16.10 3 35.00
2014-06-03 6215 269011 137 4333826 16.15 16.45 15.95 16.05 0.05 -0.31% 16.00 19 16.05 11 34.89
2014-06-04 6215 264680 129 4229042 16.15 16.15 15.90 15.90 0.15 -0.93% 15.90 99 15.95 4 34.57
2014-06-05 6215 399101 149 6373341 15.95 16.05 15.85 15.85 0.05 -0.31% 15.85 81 15.90 5 34.46
2014-06-06 6215 480002 174 7749232 16.00 16.30 16.00 16.10 0.25 1.58% 16.10 1 16.15 15 35.00
2014-06-09 6215 1157010 323 18933814 16.10 16.45 16.10 16.40 0.30 1.86% 16.40 2 16.45 13 35.65
2014-06-10 6215 583177 266 9597810 16.40 16.65 16.20 16.40 0.00 0% 16.25 28 16.40 34 35.65
2014-06-11 6215 390047 171 6433520 16.45 16.65 16.40 16.40 0.00 0% 16.40 8 16.45 8 35.65
2014-06-12 6215 371002 144 6083683 16.50 16.50 16.25 16.35 0.05 -0.3% 16.30 53 16.35 18 35.54
2014-06-13 6215 386000 149 6342650 16.30 16.60 16.30 16.30 0.05 -0.31% 16.30 59 16.35 1 35.43
2014-06-16 6215 2050090 658 34552973 16.30 17.05 16.30 16.85 0.55 3.37% 16.85 29 16.90 2 36.63
2014-06-17 6215 562001 254 9456466 16.85 17.10 16.60 16.85 0.00 0% 16.70 14 16.85 28 36.63
2014-06-18 6215 703277 311 11953203 17.00 17.30 16.70 16.90 0.05 0.3% 16.90 4 16.95 11 36.74
2014-06-19 6215 257272 120 4344056 16.95 17.10 16.75 16.75 0.15 -0.89% 16.75 9 16.80 11 36.41
2014-06-20 6215 186004 89 3117565 16.75 16.90 16.65 16.70 0.05 -0.3% 16.65 24 16.70 1 36.30
2014-06-23 6215 612188 272 9904066 16.70 16.70 15.85 15.90 0.80 -4.79% 15.90 23 16.00 4 34.57
2014-06-24 6215 201003 100 3198948 15.90 16.05 15.80 15.95 0.05 0.31% 15.90 7 15.95 3 34.67
2014-06-25 6215 569127 157 9193365 15.90 16.30 15.85 16.00 0.05 0.31% 16.00 95 16.10 7 34.78
2014-06-26 6215 336000 169 5494550 16.15 16.60 16.15 16.45 0.45 2.81% 16.45 10 16.50 7 35.76
2014-06-27 6215 956000 408 16275850 16.80 17.25 16.55 16.95 0.50 3.04% 16.95 42 17.05 15 36.85
2014-06-30 6215 772031 317 13203383 17.20 17.30 17.00 17.00 0.05 0.29% 16.95 95 17.00 14 36.96
2014-07-01 6215 2108038 493 36181853 17.00 17.35 16.85 17.05 0.05 0.29% 17.05 10 17.10 1 37.07
2014-07-02 6215 693305 276 11759140 17.10 17.30 16.60 16.65 0.40 -2.35% 16.65 20 16.75 56 36.20
2014-07-03 6215 265000 122 4416150 16.70 16.85 16.55 16.60 0.05 -0.3% 16.60 8 16.65 33 36.09
2014-07-04 6215 423000 154 7089450 16.60 16.95 16.60 16.70 0.10 0.6% 16.70 36 16.75 5 36.30
2014-07-07 6215 326082 174 5427250 16.70 16.85 16.50 16.50 0.20 -1.2% 16.50 39 16.55 1 35.87
2014-07-08 6215 279000 110 4605200 16.55 16.70 16.45 16.50 0.00 0% 16.50 43 16.55 64 35.87
2014-07-09 6215 292030 168 4751980 16.50 16.50 16.15 16.20 0.30 -1.82% 16.20 3 16.25 47 35.22
2014-07-10 6215 116002 63 1885534 16.20 16.35 16.20 16.20 0.00 0% 16.20 47 16.25 1 35.22
2014-07-11 6215 773014 355 12944178 17.10 17.10 16.30 16.60 0.40 2.47% 16.55 12 16.60 58 36.09
2014-07-14 6215 724010 328 12284070 16.80 17.20 16.70 16.95 0.35 2.11% 16.95 14 17.00 7 36.85
2014-07-15 6215 431000 174 7330150 17.20 17.20 16.80 16.80 0.15 -0.88% 16.80 35 16.95 6 36.52
2014-07-16 6215 274009 132 4641553 16.80 17.10 16.65 16.90 0.10 0.6% 16.85 5 16.90 3 36.74
2014-07-17 6215 1984702 659 34676537 17.10 17.90 17.00 17.40 0.50 2.96% 17.40 8 17.55 13 37.83
2014-07-18 6215 787104 321 13779022 17.30 17.70 17.20 17.65 0.25 1.44% 17.60 11 17.65 1 38.37
2014-07-21 6215 514019 235 9063142 17.80 17.90 17.45 17.70 0.05 0.28% 17.60 11 17.70 1 38.48
2014-07-22 6215 3912091 996 72853168 17.90 18.90 17.60 18.90 1.20 6.78% 18.90 1164 0.00 0 41.09
2014-07-24 6215 3471353 881 69705829 19.80 20.20 19.70 20.20 1.30 6.88% 20.20 1332 0.00 0 43.91
2014-07-25 6215 5427966 1758 109438145 20.40 20.80 19.70 20.35 0.15 0.74% 20.30 32 20.35 41 44.24
2014-07-28 6215 3029336 986 61574397 20.55 20.80 19.70 20.25 0.10 -0.49% 20.25 181 20.30 9 44.02
2014-07-29 6215 2761000 840 54454550 20.25 20.40 19.40 19.55 0.70 -3.46% 19.55 99 19.60 10 42.50
2014-07-30 6215 5281165 1595 104552291 19.35 20.25 19.00 20.25 0.00 3.58% 20.25 966 0.00 0 44.02
2014-07-31 6215 8426738 2799 177449775 21.00 21.65 20.20 21.65 1.40 6.91% 21.65 55 0.00 0 47.07
2014-08-01 6215 13766626 5329 305157110 21.00 23.00 20.95 22.05 0.40 1.85% 22.05 9 22.10 4 47.93
2014-08-04 6215 11807253 3815 272803306 21.50 23.55 21.50 23.55 1.50 6.8% 23.55 315 0.00 0 51.20
2014-08-05 6215 13415436 5772 315640006 23.75 24.40 22.20 22.80 0.75 -3.18% 22.80 189 22.90 6 49.57
2014-08-06 6215 7553003 2848 165940122 22.80 23.00 21.30 21.70 1.10 -4.82% 21.70 59 21.75 6 47.17
2014-08-07 6215 9400277 2968 215419973 22.65 23.20 22.20 23.20 1.50 6.91% 23.20 63 0.00 0 50.43
2014-08-08 6215 10214012 4628 232680165 23.10 23.50 21.70 23.00 0.20 -0.86% 22.90 21 23.00 54 50.00
2014-08-11 6215 6827668 2726 160184039 23.50 24.10 22.90 23.50 0.50 2.17% 23.50 143 23.55 12 51.09
2014-08-12 6215 13960505 5178 341090120 23.50 25.10 23.05 24.50 1.00 4.26% 24.50 1 24.55 13 53.26
2014-08-13 6215 13392652 5208 340946180 24.50 26.20 24.25 26.20 1.70 6.94% 26.20 581 0.00 0 56.96
2014-08-14 6215 15501844 6902 400936759 26.45 26.90 25.00 25.00 1.20 -4.58% 25.00 165 25.05 27 38.46
2014-08-15 6215 9581133 3916 237895875 24.80 25.50 24.20 24.90 0.10 -0.4% 24.90 50 25.00 3 38.31
2014-08-18 6215 6804480 2874 168308660 25.40 25.55 24.05 24.60 0.30 -1.2% 24.55 3 24.60 14 37.85
2014-08-19 6215 7379503 2940 184066875 24.80 25.40 24.30 25.00 0.40 1.63% 25.00 87 25.05 1 38.46
2014-08-20 6215 7038015 2802 178682327 25.00 25.75 25.00 25.30 0.30 1.2% 25.30 44 25.35 9 38.92
2014-08-21 6215 7969670 3001 194212092 25.20 25.45 23.90 23.95 1.35 -5.34% 23.95 88 24.00 2 36.85
2014-08-22 6215 6086024 2312 148437481 24.20 24.80 23.90 24.20 0.25 1.04% 24.20 10 24.25 27 37.23
2014-08-25 6215 3335100 1440 81668869 24.20 24.85 24.15 24.80 0.60 2.48% 24.80 194 24.85 131 38.15
2014-08-26 6215 10072754 3986 259860916 24.80 26.50 24.80 26.15 1.35 5.44% 26.15 164 26.20 7 40.23
2014-08-27 6215 8863003 3287 229550975 26.10 26.45 25.20 25.35 0.80 -3.06% 25.35 23 25.40 8 39.00
2014-08-28 6215 2936003 1249 74602975 25.35 25.65 25.10 25.40 0.05 0.2% 25.40 8 25.45 1 39.08
2014-08-29 6215 3305058 1533 84105446 25.40 25.85 25.00 25.85 0.45 1.77% 25.80 53 25.85 17 39.77
2014-09-01 6215 8559615 2000 235726650 26.80 27.65 26.60 27.65 1.80 6.96% 27.65 1005 0.00 0 42.54
2014-09-02 6215 13684288 6009 389619952 28.00 29.15 27.75 29.00 1.35 4.88% 28.90 6 29.00 69 44.62
2014-09-03 6215 5818648 2507 167509292 29.20 29.20 28.40 29.00 0.00 0% 28.90 5 29.00 55 44.62
2014-09-04 6215 11289047 5322 335522380 29.00 30.75 28.10 28.50 0.50 -1.72% 28.50 85 28.55 17 43.85
2014-09-05 6215 9202252 3813 259432030 28.50 28.75 27.25 28.20 0.30 -1.05% 28.20 31 28.25 39 43.38
2014-09-09 6215 6585018 3142 190656680 28.70 29.70 27.85 29.55 1.35 4.79% 29.50 102 29.55 10 45.46
2014-09-10 6215 7780002 3428 231925308 29.75 30.45 29.25 29.25 0.30 -1.02% 29.25 81 29.30 40 45.00
2014-09-11 6215 8004485 3501 225042735 28.70 28.70 27.50 27.50 1.75 -5.98% 27.50 117 27.55 2 42.31
2014-09-12 6215 5380012 2397 148949186 27.65 28.20 27.20 27.80 0.30 1.09% 27.75 10 27.80 27 42.77
2014-09-15 6215 3793330 1525 105473840 27.65 28.20 27.50 27.65 0.15 -0.54% 27.65 24 27.70 3 42.54
2014-09-16 6215 4094731 1652 115019726 27.70 28.40 27.65 28.20 0.55 1.99% 28.15 1 28.20 62 43.38
2014-09-17 6215 3381008 1374 95453924 28.55 28.65 27.90 27.90 0.30 -1.06% 27.90 19 28.00 1 42.92
2014-09-18 6215 2102002 844 58854554 28.10 28.30 27.70 27.90 0.00 0% 27.90 9 27.95 7 42.92
2014-09-19 6215 3151000 1434 89278050 28.25 28.65 27.95 27.95 0.05 0.18% 27.95 40 28.05 1 43.00
2014-09-22 6215 10626696 3456 289506542 27.80 28.05 26.30 26.55 1.40 -5.01% 26.50 288 26.55 114 40.85
2014-09-23 6215 5269266 2260 136571144 26.00 26.50 25.30 26.20 0.35 -1.32% 26.20 28 26.30 5 40.31
2014-09-24 6215 2218390 1081 58523127 26.20 26.65 26.15 26.15 0.05 -0.19% 26.15 8 26.40 14 40.23
2014-09-25 6215 4663480 2151 116952301 26.40 26.45 24.45 24.60 1.55 -5.93% 24.60 97 24.65 12 37.85
2014-09-26 6215 3406008 1517 83865400 24.00 25.25 23.85 25.15 0.55 2.24% 25.15 35 25.20 31 38.69
2014-09-29 6215 1272390 665 32091965 25.40 25.45 25.05 25.30 0.15 0.6% 25.30 1 25.35 1 38.92
2014-09-30 6215 1574003 775 39162475 25.30 25.30 24.60 25.10 0.20 -0.79% 25.10 22 25.15 7 38.62
2014-10-01 6215 2118425 886 53461909 24.95 25.60 24.85 25.20 0.10 0.4% 25.20 5 25.25 9 38.77
2014-10-02 6215 1222000 588 30448200 25.00 25.15 24.60 24.85 0.35 -1.39% 24.85 99 24.90 1 38.23
2014-10-03 6215 3452202 1502 88729530 25.00 26.00 25.00 25.65 0.80 3.22% 25.65 17 25.70 3 39.46
2014-10-06 6215 2511062 1142 65532968 25.95 26.40 25.80 25.90 0.25 0.97% 25.85 126 25.90 5 39.85
2014-10-07 6215 2327001 1037 58987374 25.80 26.15 24.70 24.75 1.15 -4.44% 24.75 47 24.80 12 38.08
2014-10-08 6215 2155001 938 54158075 24.60 25.40 24.55 25.15 0.40 1.62% 25.15 5 25.20 9 38.69
2014-10-09 6215 1703013 628 42546467 25.40 25.55 24.60 24.75 0.40 -1.59% 24.75 17 24.80 11 38.08
2014-10-13 6215 2345011 852 54399603 23.05 23.65 23.05 23.05 1.70 -6.87% 0.00 0 23.05 336 35.46
2014-10-14 6215 2290601 896 53059353 22.70 23.90 22.65 23.80 0.75 3.25% 23.75 1 23.80 3 36.62
2014-10-15 6215 1306006 535 30521088 23.80 23.85 23.05 23.25 0.55 -2.31% 23.20 46 23.30 56 35.77
2014-10-16 6215 1765515 791 40072070 22.90 23.40 22.00 23.25 0.00 0% 23.25 15 23.30 5 35.77
2014-10-17 6215 1630007 689 37824961 23.40 23.65 22.80 22.80 0.45 -1.94% 22.80 3 22.90 3 35.08
2014-10-20 6215 1918035 693 45032406 23.45 23.75 23.15 23.15 0.35 1.54% 23.15 11 23.20 1 35.62
2014-10-21 6215 1041009 482 24033407 23.15 23.40 22.90 22.90 0.25 -1.08% 22.90 37 23.00 11 35.23
2014-10-22 6215 1117012 519 25956926 23.20 23.50 23.00 23.00 0.10 0.44% 23.00 23 23.05 2 35.38
2014-10-23 6215 1080117 479 24349874 22.80 23.00 22.15 22.35 0.65 -2.83% 22.35 9 22.40 4 34.38
2014-10-24 6215 4254411 1544 90299527 22.50 22.60 20.80 20.80 1.55 -6.94% 0.00 0 20.80 174 32.00
2014-10-27 6215 2572454 1056 51261748 20.80 20.90 19.35 19.50 1.30 -6.25% 19.45 10 19.50 5 30.00
2014-10-28 6215 1428185 723 28868844 20.00 20.60 19.85 20.45 0.95 4.87% 20.40 32 20.45 4 31.46
2014-10-29 6215 1481200 743 31096133 20.55 21.25 20.55 21.00 0.55 2.69% 20.95 37 21.00 1 32.31
2014-10-30 6215 1035004 505 21617338 20.85 21.30 20.55 21.15 0.15 0.71% 21.10 13 21.20 18 32.54
2014-10-31 6215 1453128 614 31187989 21.25 21.65 21.25 21.50 0.35 1.65% 21.50 35 21.55 1 33.08
2014-11-03 6215 1568028 736 33861544 21.60 21.80 21.30 21.30 0.20 -0.93% 21.30 47 21.40 14 32.77
2014-11-04 6215 2217027 1068 48332419 21.30 22.10 21.30 21.70 0.40 1.88% 21.65 5 21.70 10 33.38
2014-11-05 6215 697000 364 15084750 21.70 21.90 21.50 21.60 0.10 -0.46% 21.60 29 21.65 7 33.23
2014-11-06 6215 1025001 491 21718173 21.70 21.80 20.60 20.70 0.90 -4.17% 20.70 9 20.75 1 31.85
2014-11-07 6215 935008 454 19420276 20.50 21.20 20.45 21.15 0.45 2.17% 21.10 23 21.15 23 32.54
2014-11-10 6215 896000 426 18783450 21.40 21.40 20.75 20.75 0.40 -1.89% 20.75 22 20.80 5 31.92
2014-11-11 6215 3948130 1427 86643386 21.00 22.20 21.00 22.20 1.45 6.99% 22.20 242 0.00 0 34.15
2014-11-12 6215 6651350 2790 151714324 22.45 23.30 22.30 22.70 0.50 2.25% 22.70 18 22.75 25 34.92
2014-11-13 6215 2948005 1357 67644010 22.60 23.30 22.55 22.95 0.25 1.1% 22.80 2 22.95 14 35.31
2014-11-14 6215 3030003 1301 70699319 23.25 23.70 22.95 23.00 0.05 0.22% 23.00 88 23.05 5 18.85
2014-11-17 6215 1471012 664 33889289 23.25 23.30 22.85 22.90 0.10 -0.43% 22.90 54 22.95 9 18.77
2014-11-18 6215 1976007 819 44192418 23.05 23.20 21.85 21.90 1.00 -4.37% 21.90 24 22.00 21 17.95
2014-11-19 6215 1470002 653 32189992 22.00 22.35 21.50 21.85 0.05 -0.23% 21.85 16 21.90 26 17.91
2014-11-20 6215 1732685 708 39012863 22.10 22.80 22.00 22.80 0.95 4.35% 22.75 70 22.80 25 18.69
2014-11-21 6215 1711000 636 38780050 22.95 23.15 22.40 22.40 0.40 -1.75% 22.40 62 22.45 1 18.36
2014-11-24 6215 1067000 448 24308000 22.50 22.95 22.50 22.60 0.20 0.89% 22.60 91 22.70 13 18.52
2014-11-25 6215 805000 356 18179500 22.60 22.80 22.40 22.40 0.20 -0.88% 22.40 83 22.45 19 18.36
2014-11-26 6215 1190201 506 26812037 22.45 22.70 22.30 22.60 0.20 0.89% 22.60 22 22.65 12 18.52
2014-11-27 6215 1208007 427 27440761 22.75 22.90 22.60 22.75 0.15 0.66% 22.75 2 22.80 55 18.65
2014-11-28 6215 803829 331 18147407 22.80 22.80 22.40 22.50 0.25 -1.1% 22.45 65 22.50 2 18.44
2014-12-01 6215 1365024 619 31007452 21.40 23.25 21.40 23.15 0.65 2.89% 23.15 23 23.20 48 18.98
2014-12-02 6215 760015 430 17483512 23.10 23.20 22.85 23.10 0.05 -0.22% 23.05 17 23.10 33 18.93
2014-12-03 6215 2039006 784 47916888 23.25 23.70 23.15 23.50 0.40 1.73% 23.40 11 23.50 78 19.26
2014-12-04 6215 1040689 441 24255547 23.60 23.65 23.05 23.05 0.45 -1.91% 23.05 92 23.15 5 18.89
2014-12-05 6215 2621000 1118 62871300 23.05 24.40 23.05 24.00 0.95 4.12% 23.95 6 24.00 5 19.67
2014-12-08 6215 1345000 610 32476050 24.10 24.50 23.85 23.85 0.15 -0.62% 23.85 3 23.90 5 19.55
2014-12-09 6215 1300000 601 30645700 23.85 24.05 23.20 23.20 0.65 -2.73% 23.20 8 23.25 2 19.02
2014-12-10 6215 903000 386 20957700 23.20 23.50 23.00 23.35 0.15 0.65% 23.35 3 23.40 76 19.14
2014-12-11 6215 2047000 958 49198350 23.60 24.35 23.50 24.05 0.70 3% 24.05 5 24.10 9 19.71
2014-12-12 6215 415003 243 7707702 18.40 18.75 18.35 23.80 0.20 -1.04% 18.50 3 18.55 5 16.86
2014-12-15 6215 1135023 489 27059129 23.70 24.15 23.45 23.95 0.15 0.63% 23.95 9 24.00 26 19.63
2014-12-16 6215 8766210 2475 221547672 24.00 25.60 24.00 25.60 1.65 6.89% 25.60 36 0.00 0 20.98
2014-12-17 6215 5262238 2380 133665112 25.80 26.05 24.75 24.90 0.70 -2.73% 24.90 18 24.95 22 20.41
2014-12-18 6215 2354008 1080 59481050 25.05 25.65 24.90 24.90 0.00 0% 24.90 34 24.95 12 20.41
2014-12-19 6215 2644500 982 65144398 25.40 25.45 23.80 23.90 1.00 -4.02% 23.90 10 23.95 4 19.59
2014-12-22 6215 1153012 489 27809438 24.00 24.40 23.80 24.25 0.35 1.46% 24.25 10 24.30 17 19.88
2014-12-23 6215 820003 411 19884923 24.55 24.55 24.00 24.20 0.05 -0.21% 24.15 24 24.20 26 19.84
2014-12-24 6215 831100 395 20126578 24.20 24.40 24.00 24.25 0.05 0.21% 24.25 18 24.35 6 19.88
2014-12-25 6215 2347150 1030 57355139 24.35 25.00 23.85 24.80 0.55 2.27% 24.80 5 24.85 16 20.33
2014-12-26 6215 1182006 542 29326650 24.80 25.00 24.65 24.80 0.00 0% 24.75 34 24.80 25 20.33
2014-12-27 6215 975005 462 24017071 25.00 25.00 24.50 24.55 0.25 -1.01% 24.50 134 24.55 19 20.12
2014-12-29 6215 1284012 516 31559788 24.60 24.90 24.35 24.35 0.20 -0.81% 24.30 59 24.35 1 19.96
2014-12-30 6215 967003 486 23760472 24.35 24.80 24.30 24.45 0.10 0.41% 24.45 19 24.55 4 20.04
2014-12-31 6215 974005 417 23837420 24.45 24.80 24.35 24.40 0.05 -0.2% 24.40 35 24.50 10 20.00