力成(6239)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　45.90
0
0%		46.90
1
2.18%		 　46.90
0
0%		46.15
-0.75
-1.6%		47.50
1.35
2.93%		47.00
-0.5
-1.05%		46.95
-0.05
-0.11%		 　46.10
-0.85
-1.81%		44.80
-1.3
-2.82%		45.20
0.4
0.89%		45.10
-0.1
-0.22%		44.15
-0.95
-2.11%		 　42.80
-1.35
-3.06%		42.20
-0.6
-1.4%		42.80
0.6
1.42%		42.80
0
0%		42.55
-0.25
-0.58%		 　41.95
-0.6
-1.41%		 44.24
2 月　　　　41.20
-0.75
-1.79%		41.70
0.5
1.21%		41.60
-0.1
-0.24%		 　41.80
0.2
0.48%		41.85
0.05
0.12%		41.60
-0.25
-0.6%		41.50
-0.1
-0.24%		41.50
0
0%		 　41.50
0
0%		41.45
-0.05
-0.12%		41.60
0.15
0.36%		42.30
0.7
1.68%		42.35
0.05
0.12%		 　42.80
0.45
1.06%		42.55
-0.25
-0.58%		42.15
-0.4
-0.94%		42.30
0.15
0.36%		 41.94
3 月　　42.15
-0.15
-0.35%		41.40
-0.75
-1.78%		41.20
-0.2
-0.48%		43.10
1.9
4.61%		42.45
-0.65
-1.51%		 　43.70
1.25
2.94%		45.10
1.4
3.2%		44.50
-0.6
-1.33%		44.25
-0.25
-0.56%		43.50
-0.75
-1.69%		 　44.40
0.9
2.07%		44.25
-0.15
-0.34%		44.60
0.35
0.79%		44.05
-0.55
-1.23%		45.00
0.95
2.16%		 　46.75
1.75
3.89%		46.30
-0.45
-0.96%		46.30
0
0%		45.60
-0.7
-1.51%		44.75
-0.85
-1.86%		 46.05
1.3
2.91%		44.48
4 月45.25
-0.8
-1.74%		45.35
0.1
0.22%		46.60
1.25
2.76%		 　　47.20
0.6
1.29%		46.95
-0.25
-0.53%		46.00
-0.95
-2.02%		45.25
-0.75
-1.63%		45.30
0.05
0.11%		 　45.60
0.3
0.66%		45.60
0
0%		46.05
0.45
0.99%		45.85
-0.2
-0.43%		46.00
0.15
0.33%		 　46.10
0.1
0.22%		46.10
0
0%		46.50
0.4
0.87%		45.60
-0.9
-1.94%		44.70
-0.9
-1.97%		 　44.85
0.15
0.34%		46.25
1.4
3.12%		48.85
2.6
5.62%		 46.21
5 月　51.70
2.85
5.83%		 　51.20
-0.5
-0.97%		51.80
0.6
1.17%		52.00
0.2
0.39%		52.00
0
0%		51.50
-0.5
-0.96%		 　51.90
0.4
0.78%		51.40
-0.5
-0.96%		52.00
0.6
1.17%		54.40
2.4
4.62%		54.00
-0.4
-0.74%		 　53.60
-0.4
-0.74%		53.20
-0.4
-0.75%		53.60
0.4
0.75%		54.10
0.5
0.93%		54.80
0.7
1.29%		 　54.10
-0.7
-1.28%		53.80
-0.3
-0.55%		55.40
1.6
2.97%		57.10
1.7
3.07%		57.90
0.8
1.4%		 53.37
6 月　　55.30
-2.6
-4.49%		55.70
0.4
0.72%		55.70
0
0%		54.40
-1.3
-2.33%		 　54.00
-0.4
-0.74%		54.80
0.8
1.48%		54.50
-0.3
-0.55%		53.20
-1.3
-2.39%		53.70
0.5
0.94%		 　55.00
1.3
2.42%		55.10
0.1
0.18%		54.80
-0.3
-0.54%		55.00
0.2
0.36%		54.30
-0.7
-1.27%		 　52.40
-1.9
-3.5%		53.40
1
1.91%		53.50
0.1
0.19%		54.20
0.7
1.31%		53.80
-0.4
-0.74%		 　54.00
0.2
0.37%		 54.25
7 月54.10
0.1
0.19%		54.00
-0.1
-0.18%		54.00
0
0%		53.50
-0.5
-0.93%		 　54.60
1.1
2.06%		54.50
-0.1
-0.18%		53.90
-0.6
-1.1%		54.00
0.1
0.19%		51.70
-2.3
-4.26%		 　51.50
-0.2
-0.39%		52.80
1.3
2.52%		52.60
-0.2
-0.38%		52.60
0
0%		52.30
-0.3
-0.57%		 　52.80
0.5
0.96%		54.30
1.5
2.84%		 56.40
2.1
3.87%		54.60
-1.8
-3.19%		 　53.90
-0.7
-1.28%		54.00
0.1
0.19%		51.20
-2.8
-5.19%		50.50
-0.7
-1.37%		53.44
8 月50.20
-0.3
-0.59%		 　51.50
1.3
2.59%		52.00
0.5
0.97%		51.80
-0.2
-0.38%		51.90
0.1
0.19%		51.60
-0.3
-0.58%		 　52.10
0.5
0.97%		52.10
0
0%		53.00
0.9
1.73%		53.50
0.5
0.94%		53.50
0
0%		 　53.20
-0.3
-0.56%		54.00
0.8
1.5%		54.00
0
0%		54.50
0.5
0.93%		54.70
0.2
0.37%		 　54.70
0
0%		55.40
0.7
1.28%		57.00
1.6
2.89%		56.70
-0.3
-0.53%		56.70
0
0%		 53.68
9 月56.90
0.2
0.35%		57.00
0.1
0.18%		57.00
0
0%		56.40
-0.6
-1.05%		55.70
-0.7
-1.24%		 　　56.00
0.3
0.54%		55.70
-0.3
-0.54%		55.60
-0.1
-0.18%		55.10
-0.5
-0.9%		 　53.80
-1.3
-2.36%		54.00
0.2
0.37%		54.00
0
0%		56.80
2.8
5.19%		56.00
-0.8
-1.41%		 　54.80
-1.2
-2.14%		55.30
0.5
0.91%		55.70
0.4
0.72%		55.80
0.1
0.18%		55.30
-0.5
-0.9%		 　54.60
-0.7
-1.27%		55.00
0.4
0.73%		 55.38
10 月54.10
-0.9
-1.64%		54.00
-0.1
-0.18%		54.90
0.9
1.67%		 　54.80
-0.1
-0.18%		54.00
-0.8
-1.46%		53.60
-0.4
-0.74%		52.40
-1.2
-2.24%		 　　51.20
-1.2
-2.29%		51.60
0.4
0.78%		51.30
-0.3
-0.58%		50.60
-0.7
-1.36%		47.10
-3.5
-6.92%		 　48.00
0.9
1.91%		47.80
-0.2
-0.42%		48.15
0.35
0.73%		48.40
0.25
0.52%		47.80
-0.6
-1.24%		 　47.85
0.05
0.1%		48.70
0.85
1.78%		52.00
3.3
6.78%		51.00
-1
-1.92%		51.00
0
0%		50.85
11 月 　50.50
-0.5
-0.98%		50.30
-0.2
-0.4%		50.10
-0.2
-0.4%		50.10
0
0%		49.00
-1.1
-2.2%		 　49.60
0.6
1.22%		50.70
1.1
2.22%		49.80
-0.9
-1.78%		49.80
0
0%		49.80
0
0%		 　50.20
0.4
0.8%		50.00
-0.2
-0.4%		50.00
0
0%		50.00
0
0%		50.90
0.9
1.8%		 　50.50
-0.4
-0.79%		50.60
0.1
0.2%		50.90
0.3
0.59%		51.60
0.7
1.38%		51.70
0.1
0.19%		 50.49
12 月52.10
0.4
0.77%		54.00
1.9
3.65%		54.30
0.3
0.56%		53.50
-0.8
-1.47%		53.50
0
0%		 　53.80
0.3
0.56%		53.50
-0.3
-0.56%		54.50
1
1.87%		53.70
-0.8
-1.47%		53.60
-0.1
-0.19%		 　53.10
-0.5
-0.93%		52.70
-0.4
-0.75%		51.80
-0.9
-1.71%		52.70
0.9
1.74%		52.70
0
0%		 　53.50
0.8
1.52%		53.50
0
0%		54.00
0.5
0.93%		54.20
0.2
0.37%		53.60
-0.6
-1.11%		53.60
0
0%		 54.10
0.5
0.93%		54.40
0.3
0.55%		54.20
-0.2
-0.37%		53.54

說明:最高漲幅:6.78%最低跌幅:-6.92% 最高價:57.90最低價:41.20平均價:50.24,灰色底表示週末,漲143天(102.8)元,跌139天(-91.3)元,平盤32天
7%=1,6%=3,5%=3,4%=5,3%=16,2%=22,1%=57,0%=68,-0%=1,-1%=1,-2%=4,-3%=5,-4%=29,-5%=34,-6%=65,

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 6239 1875686 965 85962727 45.70 46.00 45.50 45.90 0.35 0% 45.85 17 45.95 46 15.25
2014-01-03 6239 5094438 2401 237420005 45.80 47.20 45.75 46.90 1.00 2.18% 46.85 19 46.90 37 15.58
2014-01-06 6239 3915480 1774 183808583 47.00 47.15 46.60 46.90 0.00 0% 46.90 234 46.95 3 15.58
2014-01-07 6239 4004163 1966 185050168 46.45 46.70 46.00 46.15 0.75 -1.6% 46.15 145 46.30 2 15.33
2014-01-08 6239 5108401 2798 241926243 46.30 47.70 46.30 47.50 1.35 2.93% 47.45 8 47.50 8 15.78
2014-01-09 6239 4005628 2372 188969266 47.50 47.60 46.85 47.00 0.50 -1.05% 46.95 6 47.10 44 15.61
2014-01-10 6239 3378469 1553 159609910 47.00 47.80 46.60 46.95 0.05 -0.11% 46.90 1 46.95 50 15.60
2014-01-13 6239 3727792 1841 172778956 47.00 47.25 46.05 46.10 0.85 -1.81% 46.10 2 46.15 3 15.32
2014-01-14 6239 5229838 2580 235824664 45.70 46.15 44.55 44.80 1.30 -2.82% 44.80 55 44.90 1 14.88
2014-01-15 6239 5178167 2648 233491146 44.85 45.40 44.80 45.20 0.40 0.89% 45.20 6 45.25 9 15.02
2014-01-16 6239 8347993 3893 373454826 45.30 45.45 44.20 45.10 0.10 -0.22% 45.00 3 45.10 68 14.98
2014-01-17 6239 9278436 3786 408926506 44.50 44.80 43.80 44.15 0.95 -2.11% 44.10 20 44.15 223 14.67
2014-01-20 6239 9830465 4368 423596686 43.80 43.80 42.60 42.80 1.35 -3.06% 42.80 65 42.85 6 14.22
2014-01-21 6239 9868055 4508 413412065 42.15 42.30 41.60 42.20 0.60 -1.4% 42.20 27 42.25 39 14.02
2014-01-22 6239 4824803 2571 205040461 42.20 42.80 42.20 42.80 0.60 1.42% 42.75 120 42.80 50 14.22
2014-01-23 6239 3174428 1691 135125764 42.80 42.85 42.30 42.80 0.00 0% 42.65 5 42.80 105 14.22
2014-01-24 6239 3106402 1567 131535455 42.25 42.55 42.10 42.55 0.25 -0.58% 42.55 137 42.60 45 14.14
2014-01-27 6239 4094210 2201 171565738 41.80 42.30 41.60 41.95 0.60 -1.41% 41.95 20 42.00 214 13.94
2014-02-05 6239 5199112 2802 212583890 40.20 41.20 40.20 41.20 0.75 -1.79% 41.20 38 41.25 19 13.69
2014-02-06 6239 4535747 2350 189684924 41.55 42.15 41.55 41.70 0.50 1.21% 41.70 32 41.80 1 13.85
2014-02-07 6239 4174507 2450 174035344 41.95 42.15 41.50 41.60 0.10 -0.24% 41.60 95 41.65 1 13.82
2014-02-10 6239 2854303 1405 119675701 42.15 42.15 41.75 41.80 0.20 0.48% 41.80 15 41.85 10 13.89
2014-02-11 6239 2336054 1251 97913818 41.80 42.10 41.80 41.85 0.05 0.12% 41.85 55 41.90 22 13.90
2014-02-12 6239 5897493 2251 245569793 41.90 42.05 41.05 41.60 0.25 -0.6% 41.60 65 41.65 63 13.82
2014-02-13 6239 4507156 1981 186830219 41.55 41.60 41.20 41.50 0.10 -0.24% 41.45 8 41.50 334 13.79
2014-02-14 6239 2856780 1653 119277366 41.80 41.90 41.45 41.50 0.00 0% 41.45 60 41.50 154 13.79
2014-02-17 6239 1771370 956 73603097 41.60 41.80 41.40 41.50 0.00 0% 41.50 25 41.55 1 13.79
2014-02-18 6239 2507562 1295 103953622 41.50 41.60 41.40 41.45 0.05 -0.12% 41.45 16 41.50 191 13.77
2014-02-19 6239 6667889 2831 274147939 41.00 41.60 40.65 41.60 0.15 0.36% 41.60 48 41.65 4 13.82
2014-02-20 6239 7297926 3262 307968273 41.60 42.50 41.60 42.30 0.70 1.68% 42.30 49 42.35 36 14.05
2014-02-21 6239 5968034 2569 254036877 42.50 42.95 42.35 42.35 0.05 0.12% 42.35 115 42.40 1 14.07
2014-02-24 6239 4937948 2192 210914207 42.90 42.90 42.50 42.80 0.45 1.06% 42.70 2 42.80 109 14.22
2014-02-25 6239 6110438 2441 259868725 42.80 43.10 42.05 42.55 0.25 -0.58% 42.55 13 42.60 63 14.14
2014-02-26 6239 5162990 2650 218084217 42.50 42.50 42.10 42.15 0.40 -0.94% 42.15 15 42.20 6 14.00
2014-02-27 6239 5034944 2186 212395878 42.15 42.60 42.00 42.30 0.15 0.36% 42.25 3 42.30 44 14.05
2014-03-03 6239 17528331 5254 725289737 41.00 42.30 40.50 42.15 0.15 -0.35% 42.10 1 42.15 58 14.00
2014-03-04 6239 3876043 1914 161362956 41.75 42.10 41.30 41.40 0.75 -1.78% 41.40 71 41.45 4 13.75
2014-03-05 6239 3595240 1901 148997154 41.60 41.85 41.20 41.20 0.20 -0.48% 41.20 72 41.25 28 13.69
2014-03-06 6239 10152867 4506 435385781 41.20 43.45 41.20 43.10 1.90 4.61% 43.10 9 43.15 42 14.32
2014-03-07 6239 5680496 2869 243402143 43.50 43.50 42.40 42.45 0.65 -1.51% 42.40 59 42.45 5 14.10
2014-03-10 6239 9396573 4220 408670805 42.60 44.20 42.40 43.70 1.25 2.94% 43.65 9 43.70 97 14.52
2014-03-11 6239 15407768 6365 690234360 44.00 45.40 43.90 45.10 1.40 3.2% 45.10 76 45.15 1 14.98
2014-03-12 6239 7093102 3458 317061607 45.00 45.30 44.35 44.50 0.60 -1.33% 44.50 100 44.55 105 14.78
2014-03-13 6239 5771245 2692 256548380 44.70 44.80 44.10 44.25 0.25 -0.56% 44.25 125 44.30 10 14.70
2014-03-14 6239 8051711 3550 351111651 44.00 44.00 43.40 43.50 0.75 -1.69% 43.50 60 43.55 116 14.45
2014-03-17 6239 5682995 2597 249359109 43.60 44.60 43.35 44.40 0.90 2.07% 44.40 100 44.45 58 14.75
2014-03-18 6239 7919395 3540 354501215 45.10 45.20 44.25 44.25 0.15 -0.34% 44.25 224 44.40 55 14.70
2014-03-19 6239 5627141 2399 249673942 44.00 44.90 43.90 44.60 0.35 0.79% 44.60 112 44.65 1 14.82
2014-03-20 6239 6989511 3112 308272527 44.20 44.30 43.80 44.05 0.55 -1.23% 44.05 61 44.10 9 14.63
2014-03-21 6239 7876562 2761 350842538 44.05 45.05 43.90 45.00 0.95 2.16% 44.90 31 45.05 144 14.95
2014-03-24 6239 16010240 6483 734660042 45.00 46.85 44.60 46.75 1.75 3.89% 46.70 51 46.75 107 15.53
2014-03-25 6239 16156831 6185 756541549 46.70 47.50 46.00 46.30 0.45 -0.96% 46.30 192 46.35 1 15.38
2014-03-26 6239 7656204 3380 353025884 46.30 46.70 45.75 46.30 0.00 0% 46.20 3 46.30 16 15.38
2014-03-27 6239 6896555 2452 316846591 46.10 46.40 45.60 45.60 0.70 -1.51% 45.60 178 45.70 11 15.15
2014-03-28 6239 7171332 3191 323674518 45.20 45.70 44.70 44.75 0.85 -1.86% 44.75 121 44.80 27 14.87
2014-03-31 6239 4927009 2257 224357338 44.80 46.05 44.80 46.05 1.30 2.91% 45.85 12 46.05 7 0.00
2014-04-01 6239 5812989 2840 264634445 46.10 46.25 45.15 45.25 0.80 -1.74% 45.25 46 45.30 13 0.00
2014-04-02 6239 4568845 2682 206806340 45.25 45.60 44.95 45.35 0.10 0.22% 45.35 18 45.40 35 0.00
2014-04-03 6239 17065188 6599 804314327 46.40 48.00 46.05 46.60 1.25 2.76% 46.60 103 46.65 22 0.00
2014-04-07 6239 9893656 3774 464961932 46.40 47.55 46.25 47.20 0.60 1.29% 47.15 17 47.20 30 0.00
2014-04-08 6239 10829666 4605 507559852 47.00 47.20 46.45 46.95 0.25 -0.53% 46.90 15 46.95 17 0.00
2014-04-09 6239 12174605 5006 563556434 46.95 47.10 45.55 46.00 0.95 -2.02% 45.95 118 46.00 80 0.00
2014-04-10 6239 8311452 3606 378909265 46.00 46.05 45.20 45.25 0.75 -1.63% 45.25 29 45.30 1 0.00
2014-04-11 6239 9455288 4101 425670415 45.10 45.70 44.35 45.30 0.05 0.11% 45.20 18 45.30 66 0.00
2014-04-14 6239 2509816 1453 114075268 45.50 45.70 45.20 45.60 0.30 0.66% 45.50 2 45.60 37 0.00
2014-04-15 6239 3983443 1636 181965476 45.90 45.90 45.50 45.60 0.00 0% 45.60 3 45.65 10 0.00
2014-04-16 6239 4130858 2264 190074968 45.60 46.30 45.50 46.05 0.45 0.99% 46.05 19 46.10 20 0.00
2014-04-17 6239 5414312 2367 249521873 46.50 46.50 45.60 45.85 0.20 -0.43% 45.85 50 45.90 1 0.00
2014-04-18 6239 3395362 1561 156279807 46.25 46.40 45.75 46.00 0.15 0.33% 46.00 55 46.05 7 0.00
2014-04-21 6239 2433260 1196 112103594 45.85 46.20 45.85 46.10 0.10 0.22% 46.10 822 46.15 4 0.00
2014-04-22 6239 5241031 1999 242397965 46.20 46.45 46.10 46.10 0.00 0% 46.10 14 46.20 5 0.00
2014-04-23 6239 8517776 3780 397935356 46.25 47.20 46.20 46.50 0.40 0.87% 46.50 5 46.60 64 0.00
2014-04-24 6239 4557341 1874 211074642 47.00 47.00 45.60 45.60 0.90 -1.94% 45.60 81 45.70 5 0.00
2014-04-25 6239 5542978 2242 249331803 45.50 46.00 44.60 44.70 0.90 -1.97% 44.70 6 44.80 16 0.00
2014-04-28 6239 4924477 2009 218825911 44.20 44.90 43.75 44.85 0.15 0.34% 44.80 70 44.85 3 0.00
2014-04-29 6239 6992133 2535 319401633 45.10 46.45 44.75 46.25 1.40 3.12% 46.20 17 46.25 33 0.00
2014-04-30 6239 40430736 12748 1974775662 48.50 49.45 48.10 48.85 2.60 5.62% 48.80 65 48.85 49 0.00
2014-05-02 6239 29107507 11151 1483630183 49.90 51.70 49.90 51.70 2.85 5.83% 51.70 21 51.80 257 0.00
2014-05-05 6239 15426996 6154 793684379 52.30 52.60 50.80 51.20 0.50 -0.97% 51.10 136 51.20 2 0.00
2014-05-06 6239 13100066 5571 682450495 51.90 52.80 51.30 51.80 0.60 1.17% 51.80 2 51.90 38 0.00
2014-05-07 6239 13936684 5418 726726768 52.30 52.70 51.40 52.00 0.20 0.39% 51.90 89 52.00 19 0.00
2014-05-08 6239 9904877 4406 520193604 52.70 53.10 52.00 52.00 0.00 0% 52.00 93 52.10 15 0.00
2014-05-09 6239 9848543 4493 506274756 52.00 52.20 50.70 51.50 0.50 -0.96% 51.40 26 51.50 54 0.00
2014-05-12 6239 5572228 2655 289136926 52.00 52.50 51.50 51.90 0.40 0.78% 51.80 115 51.90 4 0.00
2014-05-13 6239 6835456 2981 354943835 52.70 52.90 51.20 51.40 0.50 -0.96% 51.40 73 51.50 10 0.00
2014-05-14 6239 3681227 2022 190183804 51.80 52.00 51.10 52.00 0.60 1.17% 51.90 52 52.00 76 0.00
2014-05-15 6239 19161304 7648 1031789616 52.70 54.50 52.30 54.40 2.40 4.62% 54.30 18 54.40 257 0.00
2014-05-16 6239 12906615 5801 689496210 54.40 54.50 52.10 54.00 0.40 -0.74% 53.90 17 54.00 13 0.00
2014-05-19 6239 5357937 2456 287758318 54.10 54.60 53.20 53.60 0.40 -0.74% 53.50 5 53.60 108 0.00
2014-05-20 6239 4603626 2643 246180948 54.10 54.10 52.70 53.20 0.40 -0.75% 53.10 15 53.20 26 0.00
2014-05-21 6239 4007733 2051 213808482 53.40 53.80 53.00 53.60 0.40 0.75% 53.50 1 53.60 75 0.00
2014-05-22 6239 6846351 3112 370740579 54.00 54.50 53.80 54.10 0.50 0.93% 54.00 61 54.10 30 0.00
2014-05-23 6239 8734740 4090 478203041 54.50 55.50 54.10 54.80 0.70 1.29% 54.80 32 54.90 63 0.00
2014-05-26 6239 4632642 2373 253594523 55.30 55.30 54.10 54.10 0.70 -1.28% 54.10 104 54.30 14 0.00
2014-05-27 6239 4310653 2123 231509831 54.10 54.40 53.20 53.80 0.30 -0.55% 53.70 1 53.80 115 0.00
2014-05-28 6239 9463984 4397 520882401 53.80 55.80 53.50 55.40 1.60 2.97% 55.30 12 55.40 121 0.00
2014-05-29 6239 12558111 5051 713078918 55.90 57.40 55.10 57.10 1.70 3.07% 57.00 3640 57.10 9 0.00
2014-05-30 6239 10671636 3341 610122402 57.20 57.90 56.40 57.90 0.80 1.4% 57.50 23 57.90 81 0.00
2014-06-03 6239 9912414 4645 558144681 57.80 57.80 55.30 55.30 2.60 -4.49% 55.30 5 55.40 5 0.00
2014-06-04 6239 6154486 3091 342441963 55.20 57.00 54.60 55.70 0.40 0.72% 55.60 166 55.70 2 0.00
2014-06-05 6239 6545275 2572 366981808 55.30 57.00 55.30 55.70 0.00 0% 55.70 127 55.80 6 0.00
2014-06-06 6239 7657108 3358 419550568 55.70 56.30 53.80 54.40 1.30 -2.33% 54.30 5 54.40 217 0.00
2014-06-09 6239 3801601 1884 207145854 54.40 55.30 54.00 54.00 0.40 -0.74% 54.00 27 54.20 1 0.00
2014-06-10 6239 4329146 1886 237152990 54.70 55.20 54.50 54.80 0.80 1.48% 54.70 36 54.80 9 0.00
2014-06-11 6239 3711227 1641 202551963 54.50 55.10 54.30 54.50 0.30 -0.55% 54.50 47 54.60 5 0.00
2014-06-12 6239 7564885 3632 403717577 54.00 54.40 52.80 53.20 1.30 -2.39% 53.10 54 53.20 14 0.00
2014-06-13 6239 6650254 2800 354296232 53.00 53.70 52.70 53.70 0.50 0.94% 53.50 24 53.70 81 0.00
2014-06-16 6239 6711717 2611 365526735 53.40 55.00 53.40 55.00 1.30 2.42% 54.90 3 55.00 389 0.00
2014-06-17 6239 4801260 2257 265244620 55.30 55.70 54.90 55.10 0.10 0.18% 55.00 107 55.10 65 0.00
2014-06-18 6239 5150838 2337 283222720 55.50 55.50 54.20 54.80 0.30 -0.54% 54.80 3 54.90 14 0.00
2014-06-19 6239 3774242 1876 208849810 55.00 55.90 55.00 55.00 0.20 0.36% 55.00 153 55.10 4 0.00
2014-06-20 6239 3289944 1606 179696554 55.50 55.60 54.10 54.30 0.70 -1.27% 54.30 49 54.40 1 0.00
2014-06-23 6239 5195737 2424 275502685 54.40 54.70 52.20 52.40 1.90 -3.5% 52.40 75 52.50 30 0.00
2014-06-24 6239 2699516 1390 143133194 52.40 53.40 52.40 53.40 1.00 1.91% 53.00 9 53.40 208 0.00
2014-06-25 6239 2716219 1438 144405512 53.10 53.60 52.60 53.50 0.10 0.19% 53.50 10 53.60 16 0.00
2014-06-26 6239 2557049 1350 138028852 53.60 54.30 53.50 54.20 0.70 1.31% 54.10 6 54.20 27 0.00
2014-06-27 6239 2259612 1173 121409618 53.80 54.20 53.30 53.80 0.40 -0.74% 53.60 2 53.80 182 0.00
2014-06-30 6239 3111018 1415 167535553 53.80 54.10 53.60 54.00 0.20 0.37% 54.00 5 54.10 163 0.00
2014-07-01 6239 3424558 1427 185083232 54.00 54.40 53.40 54.10 0.10 0.19% 54.00 241 54.10 72 0.00
2014-07-02 6239 9420331 3524 517347474 55.00 55.70 53.50 54.00 0.10 -0.18% 54.00 47 54.20 34 0.00
2014-07-03 6239 3841442 1727 206847768 53.60 54.30 53.30 54.00 0.00 0% 54.00 18 54.10 73 0.00
2014-07-04 6239 3492681 1803 188092330 53.50 54.10 53.50 53.50 0.50 -0.93% 53.50 169 53.60 11 0.00
2014-07-07 6239 4729937 1985 254258052 53.50 54.60 53.20 54.60 1.10 2.06% 54.40 7 54.60 2 0.00
2014-07-08 6239 3705452 1851 201350595 54.60 54.90 54.00 54.50 0.10 -0.18% 54.40 106 54.50 23 0.00
2014-07-09 6239 3117234 1628 168101258 54.20 54.30 53.70 53.90 0.60 -1.1% 53.90 122 54.00 191 0.00
2014-07-10 6239 6597844 1830 356312818 54.00 54.70 53.60 54.00 0.10 0.19% 54.00 717 54.10 10 0.00
2014-07-11 6239 9537160 4572 501270320 53.60 53.70 51.70 51.70 2.30 -4.26% 51.70 61 51.80 5 0.00
2014-07-14 6239 4392803 2342 227390797 51.70 52.20 51.50 51.50 0.20 -0.39% 51.50 775 51.70 23 0.00
2014-07-15 6239 3544011 1731 185572072 51.70 52.80 51.70 52.80 1.30 2.52% 52.50 2 52.80 45 0.00
2014-07-16 6239 5463340 2520 289065577 52.80 53.40 52.40 52.60 0.20 -0.38% 52.60 5 52.70 12 0.00
2014-07-17 6239 3944467 1811 206338853 52.50 52.90 51.70 52.60 0.00 0% 52.50 3 52.60 340 0.00
2014-07-18 6239 3150372 1441 164763445 52.10 52.60 52.00 52.30 0.30 -0.57% 52.20 24 52.30 13 0.00
2014-07-21 6239 2449904 1349 129475117 52.30 53.20 52.30 52.80 0.50 0.96% 52.70 16 52.80 2 0.00
2014-07-22 6239 4239117 2294 227305341 52.80 54.40 52.60 54.30 1.50 2.84% 54.20 9 54.30 58 0.00
2014-07-24 6239 19147898 7455 1078147331 56.00 57.40 55.70 56.40 2.10 3.87% 56.40 5 56.50 149 0.00
2014-07-25 6239 7427344 3617 406653266 56.40 56.50 53.90 54.60 1.80 -3.19% 54.60 24 54.70 52 0.00
2014-07-28 6239 6040449 2381 327678578 54.80 55.00 53.80 53.90 0.70 -1.28% 53.90 2 54.00 32 0.00
2014-07-29 6239 7705979 3056 415744586 54.20 54.60 53.40 54.00 0.10 0.19% 53.90 551 54.00 118 0.00
2014-07-30 6239 7174864 2773 368947356 52.00 52.20 51.10 51.20 0.00 -5.19% 51.20 125 51.30 1 0.00
2014-07-31 6239 8410651 2536 426447163 51.50 51.90 50.30 50.50 0.70 -1.37% 50.50 72 50.60 10 0.00
2014-08-01 6239 4697566 2557 234845094 49.80 50.50 49.60 50.20 0.30 -0.59% 50.20 49 50.30 2 0.00
2014-08-04 6239 6108855 2234 313493618 50.70 52.00 50.30 51.50 1.30 2.59% 51.50 85 51.60 3 0.00
2014-08-05 6239 6179728 2761 320441856 52.00 52.20 51.40 52.00 0.50 0.97% 52.00 123 52.10 65 0.00
2014-08-06 6239 3526918 1536 180771045 51.70 51.90 50.70 51.80 0.20 -0.38% 51.80 91 51.90 81 0.00
2014-08-07 6239 2782558 1265 143614256 51.70 52.00 51.10 51.90 0.10 0.19% 51.80 53 51.90 21 0.00
2014-08-08 6239 3820569 1823 194856417 51.70 51.70 50.40 51.60 0.30 -0.58% 51.60 8 51.70 46 0.00
2014-08-11 6239 2319640 1236 120159042 52.00 52.30 51.20 52.10 0.50 0.97% 52.00 67 52.10 49 0.00
2014-08-12 6239 3968195 1950 206649057 52.00 52.80 51.50 52.10 0.00 0% 52.10 73 52.20 41 0.00
2014-08-13 6239 3434957 1835 180154921 52.10 53.10 51.50 53.00 0.90 1.73% 52.90 5 53.00 13 0.00
2014-08-14 6239 5105109 1895 272074028 53.10 53.70 52.60 53.50 0.50 0.94% 53.40 24 53.50 222 0.00
2014-08-15 6239 2861439 1663 152013886 53.40 53.50 52.60 53.50 0.00 0% 53.40 45 53.50 224 0.00
2014-08-18 6239 2373666 1048 125481427 53.50 53.50 52.40 53.20 0.30 -0.56% 53.20 3 53.30 61 0.00
2014-08-19 6239 7815617 3423 423204118 53.60 55.00 53.00 54.00 0.80 1.5% 54.00 217 54.10 64 0.00
2014-08-20 6239 4367460 1875 235823040 54.50 54.50 53.70 54.00 0.00 0% 54.00 7 54.10 13 0.00
2014-08-21 6239 7700108 3281 420871981 54.50 55.20 54.10 54.50 0.50 0.93% 54.40 21 54.50 18 0.00
2014-08-22 6239 5216405 2505 286623645 54.90 55.50 54.60 54.70 0.20 0.37% 54.70 144 54.80 59 0.00
2014-08-25 6239 2979925 1553 163218492 55.10 55.10 54.40 54.70 0.00 0% 54.70 413 54.80 80 0.00
2014-08-26 6239 5642880 2220 312609451 55.20 55.80 55.00 55.40 0.70 1.28% 55.40 7 55.50 204 0.00
2014-08-27 6239 13115808 5481 745035056 55.80 57.40 55.70 57.00 1.60 2.89% 56.90 6 57.00 198 0.00
2014-08-28 6239 5240062 2205 296593034 57.20 57.30 56.10 56.70 0.30 -0.53% 56.60 1 56.70 78 0.00
2014-08-29 6239 4450259 1878 252938381 57.00 57.10 56.10 56.70 0.00 0% 56.70 159 56.80 16 0.00
2014-09-01 6239 3340587 1437 190560793 57.00 57.50 56.80 56.90 0.20 0.35% 56.90 63 57.00 28 0.00
2014-09-02 6239 9524665 3186 543487705 57.50 57.50 56.80 57.00 0.10 0.18% 57.00 192 57.10 123 0.00
2014-09-03 6239 5747440 2614 324894780 57.30 57.30 55.70 57.00 0.00 0% 56.80 364 57.00 506 0.00
2014-09-04 6239 5406592 2001 303107444 56.40 56.80 55.50 56.40 0.60 -1.05% 56.40 126 56.50 61 0.00
2014-09-05 6239 3491121 1620 194109237 56.50 56.80 55.20 55.70 0.70 -1.24% 55.60 37 55.70 8 0.00
2014-09-09 6239 3720209 1767 206964204 55.90 56.00 55.00 56.00 0.30 0.54% 55.80 116 56.00 188 0.00
2014-09-10 6239 3231392 1481 178804628 55.80 55.90 54.90 55.70 0.30 -0.54% 55.50 3 55.70 177 0.00
2014-09-11 6239 2692205 1814 149513391 55.70 55.70 55.10 55.60 0.10 -0.18% 55.50 13 55.60 7 0.00
2014-09-12 6239 3437952 1525 189759834 55.60 55.70 54.70 55.10 0.50 -0.9% 55.10 62 55.20 5 0.00
2014-09-15 6239 4278342 1627 232056927 55.00 55.30 53.80 53.80 1.30 -2.36% 53.80 57 54.00 189 0.00
2014-09-16 6239 2920551 1677 157521754 53.80 54.50 52.90 54.00 0.20 0.37% 54.00 90 54.20 17 0.00
2014-09-17 6239 4509563 2189 246852902 54.60 55.50 54.00 54.00 0.00 0% 54.00 114 54.20 5 0.00
2014-09-18 6239 9411372 4323 526890923 54.80 57.00 54.40 56.80 2.80 5.19% 56.70 74 56.80 104 0.00
2014-09-19 6239 5159872 2389 290407738 56.80 56.80 55.80 56.00 0.80 -1.41% 56.00 23 56.10 1 0.00
2014-09-22 6239 6055585 2955 331141651 55.80 55.80 54.00 54.80 1.20 -2.14% 54.60 57 54.80 70 0.00
2014-09-23 6239 2492447 1236 137378817 54.50 55.40 54.50 55.30 0.50 0.91% 55.20 3 55.30 116 0.00
2014-09-24 6239 4653617 2290 259720454 55.70 56.50 55.40 55.70 0.40 0.72% 55.60 33 55.70 214 0.00
2014-09-25 6239 5911497 2398 329365222 56.30 56.40 55.30 55.80 0.10 0.18% 55.80 7 55.90 18 0.00
2014-09-26 6239 2367578 1138 131088959 55.60 55.80 54.80 55.30 0.50 -0.9% 55.30 143 55.40 14 0.00
2014-09-29 6239 4079480 2251 222957898 55.50 55.70 54.40 54.60 0.70 -1.27% 54.50 176 54.60 10 0.00
2014-09-30 6239 4789483 2194 260412205 54.90 55.00 53.70 55.00 0.40 0.73% 54.80 32 55.00 205 0.00
2014-10-01 6239 3600700 1913 195433566 54.10 54.80 54.00 54.10 0.90 -1.64% 54.10 960 54.20 10 0.00
2014-10-02 6239 3186072 1693 171708188 53.80 54.40 53.30 54.00 0.10 -0.18% 54.00 159 54.10 10 0.00
2014-10-03 6239 2938625 1628 161211207 54.50 55.30 54.20 54.90 0.90 1.67% 54.80 126 54.90 12 0.00
2014-10-06 6239 2785449 1523 153152497 55.20 55.50 54.80 54.80 0.10 -0.18% 54.80 70 55.00 107 0.00
2014-10-07 6239 6319006 3366 341883123 54.80 54.80 53.80 54.00 0.80 -1.46% 54.00 176 54.10 17 0.00
2014-10-08 6239 4184333 1917 225151844 53.50 54.30 53.40 53.60 0.40 -0.74% 53.60 7 53.70 16 0.00
2014-10-09 6239 7873587 3702 410589553 54.40 54.40 51.00 52.40 1.20 -2.24% 52.30 8 52.40 6 0.00
2014-10-13 6239 4967401 1787 253948629 50.50 51.80 50.50 51.20 1.20 -2.29% 51.00 1 51.20 38 0.00
2014-10-14 6239 1764681 873 90772636 51.70 51.80 51.20 51.60 0.40 0.78% 51.40 2 51.60 32 0.00
2014-10-15 6239 4028841 2046 206164741 51.60 51.60 50.70 51.30 0.30 -0.58% 51.20 16 51.30 32 0.00
2014-10-16 6239 5929200 2502 299374799 50.80 51.20 49.85 50.60 0.70 -1.36% 50.60 223 50.80 3 0.00
2014-10-17 6239 11150987 4256 538448179 50.60 51.00 47.10 47.10 3.50 -6.92% 0.00 0 47.10 380 0.00
2014-10-20 6239 5244606 1938 251412705 47.50 48.40 47.35 48.00 0.90 1.91% 48.00 109 48.05 5 0.00
2014-10-21 6239 2326029 1309 111614484 48.20 48.35 47.65 47.80 0.20 -0.42% 47.80 52 47.85 3 0.00
2014-10-22 6239 4348300 2242 211434248 48.60 49.10 48.05 48.15 0.35 0.73% 48.15 111 48.20 11 0.00
2014-10-23 6239 1867245 931 90279126 47.95 48.65 47.95 48.40 0.25 0.52% 48.35 49 48.45 27 0.00
2014-10-24 6239 2325620 1161 111707660 48.45 48.60 47.80 47.80 0.60 -1.24% 47.80 331 47.95 6 0.00
2014-10-27 6239 2205242 1079 105694416 48.00 48.80 47.50 47.85 0.05 0.1% 47.85 10 47.90 92 0.00
2014-10-28 6239 2723865 1629 132103737 48.70 49.00 47.85 48.70 0.85 1.78% 48.70 3 48.75 17 0.00
2014-10-29 6239 9237838 3930 477438976 50.30 52.10 50.30 52.00 3.30 6.78% 51.80 44 52.00 19 0.00
2014-10-30 6239 3716099 2426 189257648 51.60 51.60 50.50 51.00 1.00 -1.92% 51.00 120 51.10 1 0.00
2014-10-31 6239 7247985 3979 364976585 50.50 51.00 49.95 51.00 0.00 0% 50.90 34 51.00 323 0.00
2014-11-03 6239 9022254 3725 455884317 50.80 51.00 50.20 50.50 0.50 -0.98% 50.50 45 50.60 111 0.00
2014-11-04 6239 10455600 3817 531684946 50.20 51.60 49.95 50.30 0.20 -0.4% 50.30 270 50.50 11 0.00
2014-11-05 6239 2847482 1266 143098045 50.60 50.60 50.10 50.10 0.20 -0.4% 50.10 81 50.20 2 0.00
2014-11-06 6239 4506102 1829 227392706 50.30 50.90 50.00 50.10 0.00 0% 50.10 201 50.20 25 0.00
2014-11-07 6239 7067870 3106 347201424 50.40 50.40 48.45 49.00 1.10 -2.2% 48.95 27 49.00 12 0.00
2014-11-10 6239 2350866 1357 116191248 49.00 49.60 48.80 49.60 0.60 1.22% 49.40 19 49.60 87 0.00
2014-11-11 6239 3760200 2101 188285739 49.80 50.70 49.20 50.70 1.10 2.22% 50.50 42 50.70 235 0.00
2014-11-12 6239 3522800 1542 175719336 50.70 50.70 49.55 49.80 0.90 -1.78% 49.75 33 49.80 75 0.00
2014-11-13 6239 3445106 1360 171118327 49.90 50.00 49.45 49.80 0.00 0% 49.80 107 49.85 4 0.00
2014-11-14 6239 2372182 899 117887457 49.60 49.95 49.50 49.80 0.00 0% 49.80 217 49.85 26 0.00
2014-11-17 6239 7363793 3756 373911407 50.90 51.50 50.20 50.20 0.40 0.8% 50.20 27 50.30 7 0.00
2014-11-18 6239 3333708 2087 166718200 50.40 50.70 49.40 50.00 0.20 -0.4% 50.00 14 50.10 27 0.00
2014-11-19 6239 3807199 1826 190772748 50.20 50.70 49.65 50.00 0.00 0% 50.00 52 50.10 4 0.00
2014-11-20 6239 4150858 1724 208424882 50.50 50.70 50.00 50.00 0.00 0% 50.00 563 50.10 14 0.00
2014-11-21 6239 3838934 1713 194032385 50.00 50.90 49.75 50.90 0.90 1.8% 50.80 1 50.90 323 0.00
2014-11-24 6239 3588665 1477 182403578 50.90 51.40 50.40 50.50 0.40 -0.79% 50.50 109 50.60 18 0.00
2014-11-25 6239 2755110 1284 139161427 50.90 50.90 50.30 50.60 0.10 0.2% 50.60 2 50.70 54 0.00
2014-11-26 6239 3001882 1326 153119825 50.80 51.30 50.40 50.90 0.30 0.59% 50.80 193 50.90 20 0.00
2014-11-27 6239 6939206 2836 358675625 51.10 52.10 51.00 51.60 0.70 1.38% 51.60 15 51.70 108 0.00
2014-11-28 6239 4115060 1720 212480279 52.00 52.10 51.30 51.70 0.10 0.19% 51.50 2 51.70 5 0.00
2014-12-01 6239 4625131 2111 239419043 50.40 52.40 50.40 52.10 0.40 0.77% 52.10 28 52.20 239 0.00
2014-12-02 6239 13604570 5601 728944580 52.10 54.30 52.10 54.00 1.90 3.65% 53.90 26 54.00 89 0.00
2014-12-03 6239 8515753 3708 463296781 54.40 55.00 53.90 54.30 0.30 0.56% 54.30 92 54.40 13 0.00
2014-12-04 6239 9300186 3659 504322665 55.20 55.40 53.50 53.50 0.80 -1.47% 53.50 368 53.60 32 0.00
2014-12-05 6239 6250180 2371 335186325 53.70 54.10 53.20 53.50 0.00 0% 53.50 49 53.60 2 0.00
2014-12-08 6239 5575485 1634 300697786 53.50 54.50 53.30 53.80 0.30 0.56% 53.80 58 53.90 2 0.00
2014-12-09 6239 2910090 1106 156103911 53.50 54.10 53.30 53.50 0.30 -0.56% 53.50 591 53.60 20 0.00
2014-12-10 6239 7613368 3051 412963450 53.60 54.80 53.60 54.50 1.00 1.87% 54.50 205 54.60 88 0.00
2014-12-11 6239 2768870 1361 149366843 54.00 54.20 53.60 53.70 0.80 -1.47% 53.70 155 53.80 2 0.00
2014-12-12 6239 2307701 1552 201253087 88.00 88.70 86.80 53.60 1.10 -0.19% 86.90 29 87.00 5 12.00
2014-12-15 6239 3715878 1530 196288518 53.10 53.20 52.50 53.10 0.50 -0.93% 53.00 305 53.10 42 0.00
2014-12-16 6239 3668469 1707 194988318 53.00 53.60 52.60 52.70 0.40 -0.75% 52.70 147 52.80 11 0.00
2014-12-17 6239 4216310 2090 219876352 52.40 52.70 51.80 51.80 0.90 -1.71% 51.80 36 51.90 1 0.00
2014-12-18 6239 3622641 1508 191305850 52.30 53.20 52.20 52.70 0.90 1.74% 52.60 56 52.70 8 0.00
2014-12-19 6239 2910862 1045 154631724 53.00 53.50 52.50 52.70 0.00 0% 52.60 79 52.70 13 0.00
2014-12-22 6239 2447496 1051 131021131 53.30 53.80 52.90 53.50 0.80 1.52% 53.50 216 53.70 32 0.00
2014-12-23 6239 3349452 1112 180453981 53.70 54.20 53.50 53.50 0.00 0% 53.50 181 53.70 36 0.00
2014-12-24 6239 3313780 1258 179221520 53.60 54.30 53.60 54.00 0.50 0.93% 54.00 311 54.10 2 0.00
2014-12-25 6239 1476633 652 79902703 54.30 54.40 54.00 54.20 0.20 0.37% 54.20 56 54.30 146 0.00
2014-12-26 6239 2337439 809 126101923 54.20 54.30 53.60 53.60 0.60 -1.11% 53.60 250 53.70 21 0.00
2014-12-27 6239 632044 300 33817455 53.60 53.80 53.30 53.60 0.00 0% 53.60 18 53.70 47 0.00
2014-12-29 6239 3132001 1429 169450351 53.80 54.40 53.70 54.10 0.50 0.93% 54.10 1 54.20 56 0.00
2014-12-30 6239 2789850 1234 151441733 54.40 54.60 53.90 54.40 0.30 0.55% 54.30 83 54.40 4 0.00
2014-12-31 6239 2945220 1076 159475048 54.60 54.60 53.90 54.20 0.20 -0.37% 54.20 2 54.30 33 0.00