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　　　　24.00
0
0%		23.60
-0.4
-1.67%		23.65
0.05
0.21%		23.80
0.15
0.63%		23.80
0
0%		 　23.70
-0.1
-0.42%		24.00
0.3
1.27%		23.85
-0.15
-0.63%		23.80
-0.05
-0.21%		 　　23.75
-0.05
-0.21%		23.90
0.15
0.63%		23.85
-0.05
-0.21%		24.05
0.2
0.84%		25.70
1.65
6.86%		 　26.45
0.75
2.92%		26.45
0
0%		26.45
0
0%		26.45
0
0%		26.20
-0.25
-0.95%		 24.64
2 月　25.35
-0.85
-3.24%		25.25
-0.1
-0.39%		24.95
-0.3
-1.19%		24.75
-0.2
-0.8%		24.70
-0.05
-0.2%		 　25.15
0.45
1.82%		24.80
-0.35
-1.39%		24.75
-0.05
-0.2%		24.75
0
0%		24.75
0
0%		 　　　　　　　　　24.90
0.15
0.61%		24.70
-0.2
-0.8%		24.90
0.2
0.81%		 24.91
3 月　24.90
0
0%		24.80
-0.1
-0.4%		24.60
-0.2
-0.81%		24.40
-0.2
-0.81%		24.65
0.25
1.02%		 　24.45
-0.2
-0.81%		24.90
0.45
1.84%		24.70
-0.2
-0.8%		24.55
-0.15
-0.61%		24.60
0.05
0.2%		 　24.85
0.25
1.02%		24.80
-0.05
-0.2%		24.75
-0.05
-0.2%		24.65
-0.1
-0.4%		25.30
0.65
2.64%		 　25.20
-0.1
-0.4%		25.10
-0.1
-0.4%		24.85
-0.25
-1%		24.85
0
0%		24.90
0.05
0.2%		 　24.75
-0.15
-0.6%		24.85
0.1
0.4%		24.79
4 月24.65
-0.2
-0.8%		24.60
-0.05
-0.2%		 　　　24.80
0.2
0.81%		24.80
0
0%		24.70
-0.1
-0.4%		24.70
0
0%		 　24.85
0.15
0.61%		24.85
0
0%		24.90
0.05
0.2%		25.00
0.1
0.4%		25.25
0.25
1%		 　25.50
0.25
0.99%		25.50
0
0%		25.50
0
0%		25.40
-0.1
-0.39%		25.50
0.1
0.39%		 　25.55
0.05
0.2%		25.55
0
0%		25.70
0.15
0.59%		25.50
-0.2
-0.78%		 25.14
5 月　　　25.10
-0.4
-1.57%		25.15
0.05
0.2%		24.75
-0.4
-1.59%		24.80
0.05
0.2%		24.90
0.1
0.4%		 　24.65
-0.25
-1%		24.65
0
0%		24.70
0.05
0.2%		24.55
-0.15
-0.61%		24.55
0
0%		 　24.55
0
0%		24.50
-0.05
-0.2%		23.80
-0.7
-2.86%		23.95
0.15
0.63%		23.75
-0.2
-0.84%		 　23.45
-0.3
-1.26%		23.60
0.15
0.64%		23.75
0.15
0.64%		23.60
-0.15
-0.63%		23.35
-0.25
-1.06%		 24.21
6 月23.20
-0.15
-0.64%		22.85
-0.35
-1.51%		22.30
-0.55
-2.41%		22.00
-0.3
-1.35%		21.80
-0.2
-0.91%		 　21.45
-0.35
-1.61%		20.55
-0.9
-4.2%		21.00
0.45
2.19%		20.85
-0.15
-0.71%		20.95
0.1
0.48%		 　21.35
0.4
1.91%		21.20
-0.15
-0.7%		21.25
0.05
0.24%		21.10
-0.15
-0.71%		 　　21.40
0.3
1.42%		21.55
0.15
0.7%		21.60
0.05
0.23%		21.50
-0.1
-0.46%		21.30
-0.2
-0.93%		 　21.00
-0.3
-1.41%		20.95
-0.05
-0.24%		 21.44
7 月21.15
0.2
0.95%		21.10
-0.05
-0.24%		21.20
0.1
0.47%		 　20.75
-0.45
-2.12%		20.60
-0.15
-0.72%		20.10
-0.5
-2.43%		20.15
0.05
0.25%		 　　20.20
0.05
0.25%		20.25
0.05
0.25%		20.05
-0.2
-0.99%		19.10
-0.95
-4.74%		19.15
0.05
0.26%		 　19.15
0
0%		18.95
-0.2
-1.04%		18.70
-0.25
-1.32%		18.75
0.05
0.27%		18.80
0.05
0.27%		 　18.45
-0.35
-1.86%		18.40
-0.05
-0.27%		18.60
0.2
1.09%		18.75
0.15
0.81%		18.60
-0.15
-0.8%		19.6
8 月 　18.15
-0.45
-2.42%		18.10
-0.05
-0.28%		18.60
0.5
2.76%		18.65
0.05
0.27%		18.65
0
0%		 　18.65
0
0%		18.70
0.05
0.27%		19.00
0.3
1.6%		19.20
0.2
1.05%		19.00
-0.2
-1.04%		 　18.80
-0.2
-1.05%		18.75
-0.05
-0.27%		18.40
-0.35
-1.87%		18.50
0.1
0.54%		18.10
-0.4
-2.16%		 　16.75
-1.35
-7.46%		17.50
0.75
4.48%		18.00
0.5
2.86%		19.50
1.5
8.33%		19.50
0
0%		 19.70
0.2
1.03%		18.59
9 月19.55
-0.15
-0.76%		19.70
0.15
0.77%		20.05
0.35
1.78%		19.75
-0.3
-1.5%		 　20.00
0.25
1.27%		20.05
0.05
0.25%		20.65
0.6
2.99%		20.80
0.15
0.73%		20.90
0.1
0.48%		 　20.50
-0.4
-1.91%		20.60
0.1
0.49%		20.95
0.35
1.7%		21.00
0.05
0.24%		21.90
0.9
4.29%		 　21.75
-0.15
-0.68%		22.00
0.25
1.15%		21.70
-0.3
-1.36%		21.65
-0.05
-0.23%		21.50
-0.15
-0.69%		 　　　21.20
-0.3
-1.4%		 20.85
10 月21.55
0.35
1.65%		21.55
0
0%		 　21.70
0.15
0.7%		21.80
0.1
0.46%		21.70
-0.1
-0.46%		21.65
-0.05
-0.23%		 　　21.85
0.2
0.92%		21.80
-0.05
-0.23%		21.75
-0.05
-0.23%		21.95
0.2
0.92%		24.00
2.05
9.34%		 　23.05
-0.95
-3.96%		23.05
0
0%		23.25
0.2
0.87%		23.40
0.15
0.65%		23.35
-0.05
-0.21%		 　23.55
0.2
0.86%		23.35
-0.2
-0.85%		22.85
-0.5
-2.14%		22.40
-0.45
-1.97%		22.40
0
0%		 22.48
11 月　22.25
-0.15
-0.67%		23.10
0.85
3.82%		23.05
-0.05
-0.22%		23.30
0.25
1.08%		23.00
-0.3
-1.29%		 　22.50
-0.5
-2.17%		22.25
-0.25
-1.11%		22.40
0.15
0.67%		22.10
-0.3
-1.34%		22.10
0
0%		 　22.15
0.05
0.23%		22.05
-0.1
-0.45%		22.05
0
0%		21.75
-0.3
-1.36%		21.75
0
0%		 　21.85
0.1
0.46%		21.85
0
0%		21.70
-0.15
-0.69%		21.60
-0.1
-0.46%		21.45
-0.15
-0.69%		 　21.75
0.3
1.4%		 22.15
12 月21.65
-0.1
-0.46%		21.80
0.15
0.69%		21.95
0.15
0.69%		21.95
0
0%		 　22.10
0.15
0.68%		21.80
-0.3
-1.36%		21.60
-0.2
-0.92%		21.20
-0.4
-1.85%		21.20
0
0%		 　21.15
-0.05
-0.24%		21.70
0.55
2.6%		21.75
0.05
0.23%		22.05
0.3
1.38%		21.50
-0.55
-2.49%		 　21.35
-0.15
-0.7%		21.40
0.05
0.23%		21.45
0.05
0.23%		21.70
0.25
1.17%		21.80
0.1
0.46%		 　22.00
0.2
0.92%		21.80
-0.2
-0.91%		22.30
0.5
2.29%		22.10
-0.2
-0.9%		21.7

說明:最高漲幅:9.34%最低跌幅:-7.46% 最高價:26.45最低價:16.75平均價:22.45,灰色底表示週末,漲123天(31.1)元,跌140天(-36.35)元,平盤39天
9%=1,8%=1,7%=1,4%=3,3%=7,2%=12,1%=59,0%=78,-0%=1,-1%=2,-2%=3,-3%=3,-4%=26,-5%=39,-6%=66,

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
2015-01-05 6213 203071 135 4862354 23.85 24.00 23.85 24.00 0.00 0% 23.95 2 24.00 1 13.95
2015-01-06 6213 224564 134 5332826 23.90 23.90 23.55 23.60 0.40 -1.67% 23.60 15 23.75 28 13.72
2015-01-07 6213 116227 104 2752907 23.60 23.80 23.60 23.65 0.05 0.21% 23.65 17 23.70 2 13.75
2015-01-08 6213 152736 109 3638976 23.80 23.90 23.75 23.80 0.15 0.63% 23.80 7 23.85 7 13.84
2015-01-09 6213 190337 119 4535030 23.80 23.90 23.80 23.80 0.00 0% 23.85 6 23.90 9 13.84
2015-01-12 6213 225916 130 5371953 23.90 23.90 23.70 23.70 0.10 -0.42% 23.70 10 23.80 8 13.78
2015-01-13 6213 165423 123 3956218 23.70 24.00 23.65 24.00 0.30 1.27% 23.95 5 24.00 3 13.95
2015-01-14 6213 245463 148 5876905 24.00 24.15 23.85 23.85 0.15 -0.62% 23.85 11 24.00 16 13.87
2015-01-15 6213 417392 229 9938232 24.00 24.00 23.60 23.80 0.05 -0.21% 23.80 10 23.95 3 13.84
2015-01-19 6213 624660 351 14938685 23.95 24.25 23.70 23.75 0.00 -0.21% 23.75 10 23.80 1 13.81
2015-01-20 6213 161991 123 3867479 23.80 24.00 23.75 23.90 0.15 0.63% 23.90 1 23.95 3 13.90
2015-01-21 6213 176464 122 4210687 24.00 24.00 23.70 23.85 0.05 -0.21% 23.85 6 23.95 7 13.87
2015-01-22 6213 454670 237 10910880 23.90 24.10 23.85 24.05 0.20 0.84% 24.05 2 24.10 54 13.98
2015-01-23 6213 6147142 1858 157483882 24.20 25.70 24.15 25.70 1.65 6.86% 25.65 28 25.70 41 14.94
2015-01-26 6213 6141709 2542 162860593 26.10 27.20 25.90 26.45 0.75 2.92% 26.45 21 26.50 4 15.38
2015-01-27 6213 1376528 696 36326677 26.60 26.80 26.20 26.45 0.00 0% 26.40 9 26.45 9 15.38
2015-01-28 6213 1073118 588 28466249 26.25 26.80 26.20 26.45 0.00 0% 26.40 23 26.45 1 15.38
2015-01-29 6213 1316583 542 35019929 26.50 26.80 26.40 26.45 0.00 0% 26.40 55 26.45 12 15.38
2015-01-30 6213 1019926 485 26680316 26.50 26.70 25.85 26.20 0.25 -0.95% 26.00 6 26.20 24 15.23
2015-02-02 6213 1013156 635 25904938 26.00 26.00 25.20 25.35 0.85 -3.24% 25.35 5 25.40 31 14.74
2015-02-03 6213 438612 239 11124238 25.40 25.60 25.25 25.25 0.10 -0.39% 25.25 21 25.30 7 14.68
2015-02-04 6213 860893 473 21598379 25.50 25.50 24.90 24.95 0.30 -1.19% 24.95 21 25.00 87 14.51
2015-02-05 6213 509688 310 12664076 25.00 25.10 24.70 24.75 0.20 -0.8% 24.75 19 24.80 22 14.39
2015-02-06 6213 388720 228 9621175 25.00 25.00 24.65 24.70 0.05 -0.2% 24.65 55 24.75 136 14.36
2015-02-09 6213 667789 350 16816011 25.00 25.40 24.90 25.15 0.45 1.82% 25.10 7 25.15 30 14.62
2015-02-10 6213 290605 227 7238075 25.20 25.20 24.80 24.80 0.35 -1.39% 24.80 84 25.00 22 14.42
2015-02-11 6213 255928 200 6366939 24.90 25.00 24.75 24.75 0.05 -0.2% 24.75 11 24.85 10 14.39
2015-02-12 6213 243673 165 6025501 24.90 24.95 24.65 24.75 0.00 0% 24.75 7 24.80 3 14.39
2015-02-13 6213 332329 189 8226337 24.75 24.90 24.70 24.75 0.00 0% 24.75 29 24.80 22 14.39
2015-02-24 6213 428158 304 10630273 24.85 25.00 24.75 24.90 0.15 0.61% 24.85 5 24.90 7 14.48
2015-02-25 6213 519116 263 12830139 25.00 25.00 24.65 24.70 0.20 -0.8% 24.70 64 24.75 114 14.36
2015-02-26 6213 671430 275 16775694 24.75 25.15 24.65 24.90 0.20 0.81% 24.90 9 25.00 5 14.48
2015-03-02 6213 370848 223 9230443 25.00 25.00 24.75 24.90 0.00 0% 24.85 11 24.90 3 14.48
2015-03-03 6213 313614 194 7767488 25.00 25.00 24.70 24.80 0.10 -0.4% 24.75 7 24.80 20 14.42
2015-03-04 6213 599278 324 14770574 24.80 24.80 24.60 24.60 0.20 -0.81% 24.55 35 24.60 25 14.30
2015-03-05 6213 762011 354 18652555 24.65 24.65 24.35 24.40 0.20 -0.81% 24.40 7 24.45 2 14.19
2015-03-06 6213 411739 218 10124052 24.40 24.70 24.40 24.65 0.25 1.02% 24.60 31 24.65 20 14.33
2015-03-09 6213 485004 320 11863630 24.50 24.50 24.40 24.45 0.20 -0.81% 24.45 14 24.50 17 14.22
2015-03-10 6213 1957328 904 48769632 24.45 25.20 24.40 24.90 0.45 1.84% 24.85 16 24.90 36 14.48
2015-03-11 6213 439208 319 10846393 24.80 24.80 24.60 24.70 0.20 -0.8% 24.65 35 24.70 17 14.36
2015-03-12 6213 490779 292 12096674 24.70 24.85 24.55 24.55 0.15 -0.61% 24.55 10 24.60 1 14.27
2015-03-13 6213 436171 245 10735625 24.60 24.75 24.55 24.60 0.05 0.2% 24.60 13 24.65 6 14.30
2015-03-16 6213 3197604 1068 79968872 24.60 25.30 24.40 24.85 0.25 1.02% 24.85 5 24.90 46 14.45
2015-03-17 6213 731127 292 18131380 25.00 25.10 24.65 24.80 0.05 -0.2% 24.75 14 24.80 93 14.42
2015-03-18 6213 418956 270 10359655 24.75 24.85 24.65 24.75 0.05 -0.2% 24.70 6 24.80 10 14.39
2015-03-19 6213 487739 247 12048761 24.75 24.80 24.65 24.65 0.10 -0.4% 24.65 102 24.75 38 14.33
2015-03-20 6213 3064111 1451 78111093 25.25 25.95 25.25 25.30 0.65 2.64% 25.30 84 25.35 8 14.71
2015-03-23 6213 706639 534 17840617 25.50 25.55 25.15 25.20 0.10 -0.4% 25.20 4 25.25 14 14.65
2015-03-24 6213 457909 317 11511475 25.50 25.50 25.00 25.10 0.10 -0.4% 25.10 40 25.15 10 14.59
2015-03-25 6213 595266 328 14837727 25.10 25.15 24.80 24.85 0.25 -1% 24.80 49 24.85 7 14.45
2015-03-26 6213 455437 272 11247062 24.70 24.95 24.55 24.85 0.00 0% 24.85 6 24.90 19 14.45
2015-03-27 6213 474947 239 11831739 24.95 25.10 24.75 24.90 0.05 0.2% 24.85 6 24.90 1 14.48
2015-03-30 6213 367405 223 9118053 25.00 25.00 24.75 24.75 0.15 -0.6% 24.75 20 24.85 7 14.39
2015-03-31 6213 405981 266 10061545 24.80 24.85 24.70 24.85 0.10 0.4% 24.75 47 24.85 10 14.45
2015-04-01 6213 342298 206 8448111 24.75 24.75 24.60 24.65 0.20 -0.8% 24.65 11 24.70 10 14.33
2015-04-02 6213 430734 210 10621934 24.65 24.80 24.60 24.60 0.05 -0.2% 24.60 105 24.70 11 14.73
2015-04-07 6213 293311 298 7250948 24.60 24.95 24.55 24.80 0.20 0.81% 24.75 27 24.80 26 14.85
2015-04-08 6213 241728 180 5991427 24.85 24.90 24.70 24.80 0.00 0% 24.80 90 24.85 3 14.85
2015-04-09 6213 469957 197 11616563 24.80 24.95 24.65 24.70 0.10 -0.4% 24.65 53 24.70 5 14.79
2015-04-10 6213 448828 198 11092596 24.70 24.80 24.65 24.70 0.00 0% 24.70 28 24.75 10 14.79
2015-04-13 6213 447147 256 11091573 24.70 24.90 24.70 24.85 0.15 0.61% 24.80 29 24.85 8 14.88
2015-04-14 6213 363995 231 9026736 24.75 24.90 24.75 24.85 0.00 0% 24.85 18 24.90 18 14.88
2015-04-15 6213 506964 327 12653914 24.90 25.10 24.80 24.90 0.05 0.2% 24.85 18 24.90 4 14.91
2015-04-16 6213 650764 309 16275754 25.00 25.10 24.90 25.00 0.10 0.4% 24.95 14 25.00 29 14.97
2015-04-17 6213 946072 461 23824506 25.00 25.30 25.00 25.25 0.25 1% 25.20 25 25.25 2 15.12
2015-04-20 6213 1152089 555 29282549 25.25 25.70 25.10 25.50 0.25 0.99% 25.50 4 25.55 22 15.27
2015-04-21 6213 1680044 675 43284814 25.60 26.25 25.20 25.50 0.00 0% 25.45 30 25.50 24 15.27
2015-04-22 6213 636283 389 16156099 25.50 25.60 25.20 25.50 0.00 0% 25.50 13 25.55 22 15.27
2015-04-23 6213 497531 310 12740584 25.60 25.90 25.35 25.40 0.10 -0.39% 25.40 1 25.50 5 15.21
2015-04-24 6213 790995 445 20195218 25.60 25.70 25.40 25.50 0.10 0.39% 25.50 7 25.55 17 15.27
2015-04-27 6213 543592 366 13905474 25.60 25.75 25.45 25.55 0.05 0.2% 25.55 46 25.60 58 15.30
2015-04-28 6213 485789 245 12395284 25.55 25.60 25.45 25.55 0.00 0% 25.50 42 25.55 3 15.30
2015-04-29 6213 929049 340 23744299 25.60 25.75 25.40 25.70 0.15 0.59% 25.70 10 25.75 48 15.39
2015-04-30 6213 563260 286 14359923 25.70 25.70 25.40 25.50 0.20 -0.78% 25.50 12 25.55 3 15.27
2015-05-04 6213 1162254 277 29350922 25.50 25.55 25.05 25.10 0.40 -1.57% 25.10 80 25.15 5 15.03
2015-05-05 6213 276556 122 6951454 25.10 25.20 25.10 25.15 0.05 0.2% 25.15 1 25.20 9 15.06
2015-05-06 6213 800990 323 19756393 24.90 24.90 24.50 24.75 0.40 -1.59% 24.75 33 24.80 15 14.82
2015-05-07 6213 326779 161 8080898 24.60 24.90 24.45 24.80 0.05 0.2% 24.75 6 24.80 11 14.85
2015-05-08 6213 470460 195 11722655 24.80 25.05 24.75 24.90 0.10 0.4% 24.90 26 25.00 6 15.66
2015-05-11 6213 472040 225 11613575 24.90 24.90 24.30 24.65 0.25 -1% 24.55 2 24.70 5 15.50
2015-05-12 6213 575091 210 14167575 24.50 24.85 24.40 24.65 0.00 0% 24.65 22 24.70 10 15.50
2015-05-13 6213 343205 115 8452688 24.50 24.75 24.45 24.70 0.05 0.2% 24.70 17 24.75 13 15.53
2015-05-14 6213 492371 174 12118845 24.90 24.90 24.50 24.55 0.15 -0.61% 24.55 3 24.65 2 15.44
2015-05-15 6213 562676 189 13854491 24.55 24.75 24.50 24.55 0.00 0% 24.55 45 24.60 21 15.44
2015-05-18 6213 736740 312 18126095 24.40 24.70 24.40 24.55 0.00 0% 24.55 11 24.60 9 15.44
2015-05-19 6213 549763 251 13521024 24.65 24.70 24.50 24.50 0.05 -0.2% 24.50 14 24.55 16 15.41
2015-05-20 6213 522960 239 12678840 24.50 24.75 23.70 23.80 0.70 -2.86% 23.80 51 23.85 5 14.97
2015-05-21 6213 706163 317 16545726 23.50 23.95 23.00 23.95 0.15 0.63% 23.80 28 23.95 1 15.06
2015-05-22 6213 287696 170 6811241 23.90 23.90 23.50 23.75 0.20 -0.84% 23.70 2 23.75 6 14.94
2015-05-25 6213 175901 127 4120174 23.75 23.75 23.35 23.45 0.30 -1.26% 23.40 51 23.45 11 14.75
2015-05-26 6213 159318 80 3746951 23.45 23.65 23.30 23.60 0.15 0.64% 23.55 51 23.60 8 14.84
2015-05-27 6213 141718 70 3338015 23.50 23.75 23.30 23.75 0.15 0.64% 23.70 5 23.75 9 14.94
2015-05-28 6213 338245 140 7947406 23.75 23.80 23.40 23.60 0.15 -0.63% 23.45 10 23.60 13 14.84
2015-05-29 6213 320562 142 7484533 23.60 23.60 23.15 23.35 0.25 -1.06% 23.35 5 23.45 6 14.69
2015-06-01 6213 146419 74 3398170 23.20 23.40 23.15 23.20 0.15 -0.64% 23.20 7 23.25 5 14.59
2015-06-02 6213 437557 213 10041495 23.00 23.20 22.85 22.85 0.35 -1.51% 22.80 113 22.85 43 14.37
2015-06-03 6213 705419 199 15893638 23.00 23.00 22.30 22.30 0.55 -2.41% 22.30 56 22.35 32 14.03
2015-06-04 6213 715814 358 15851381 22.30 22.40 22.00 22.00 0.30 -1.35% 22.00 46 22.05 7 13.84
2015-06-05 6213 647369 337 13881692 21.80 22.00 21.00 21.80 0.20 -0.91% 21.80 11 21.85 5 13.71
2015-06-08 6213 214544 133 4590890 21.85 21.85 21.25 21.45 0.35 -1.61% 21.40 4 21.45 43 13.49
2015-06-09 6213 725558 293 15139228 21.40 21.40 20.50 20.55 0.90 -4.2% 20.55 22 20.65 1 12.92
2015-06-10 6213 374572 182 7880502 20.60 21.30 20.55 21.00 0.45 2.19% 21.00 34 21.10 18 13.21
2015-06-11 6213 186909 112 3913010 21.00 21.05 20.80 20.85 0.15 -0.71% 20.80 29 20.85 1 13.11
2015-06-12 6213 121300 84 2540300 21.05 21.15 20.80 20.95 0.10 0.48% 20.90 117 20.95 1 13.18
2015-06-15 6213 120381 102 2567325 21.50 21.50 21.10 21.35 0.40 1.91% 21.20 72 21.35 25 13.43
2015-06-16 6213 185214 116 3931002 21.75 21.75 20.95 21.20 0.15 -0.7% 21.15 6 21.40 12 13.33
2015-06-17 6213 250475 232 5303495 21.50 21.50 20.95 21.25 0.05 0.24% 21.20 59 21.25 23 13.36
2015-06-18 6213 194197 118 4114344 21.30 21.40 21.10 21.10 0.15 -0.71% 21.10 10 21.35 3 13.27
2015-06-22 6213 225673 130 4804197 21.20 21.55 21.05 21.40 0.30 1.42% 21.40 39 21.50 13 13.46
2015-06-23 6213 123744 74 2661044 21.40 21.65 21.40 21.55 0.15 0.7% 21.50 3 21.55 1 13.55
2015-06-24 6213 98503 86 2116213 21.80 21.80 21.35 21.60 0.05 0.23% 21.50 1 21.60 33 13.58
2015-06-25 6213 136448 79 2936330 21.60 21.90 21.40 21.50 0.10 -0.46% 21.50 29 21.60 45 13.52
2015-06-26 6213 112128 76 2395611 21.50 21.65 21.25 21.30 0.20 -0.93% 21.30 44 21.45 40 13.40
2015-06-29 6213 125733 77 2649888 21.10 21.30 20.95 21.00 0.30 -1.41% 21.00 13 21.05 1 13.21
2015-06-30 6213 93389 67 1944110 20.60 21.00 20.60 20.95 0.05 -0.24% 20.85 10 20.90 40 13.18
2015-07-01 6213 163528 70 3440312 21.10 21.20 20.80 21.15 0.20 0.95% 21.15 20 21.20 19 13.30
2015-07-02 6213 152785 103 3221410 21.15 21.30 21.00 21.10 0.05 -0.24% 21.10 6 21.30 1 13.27
2015-07-03 6213 215002 108 4502042 21.15 21.20 20.85 21.20 0.10 0.47% 21.15 1 21.20 11 13.33
2015-07-06 6213 197846 109 4119371 21.00 21.05 20.70 20.75 0.45 -2.12% 20.75 9 20.90 1 13.05
2015-07-07 6213 225851 116 4660915 20.75 20.80 20.55 20.60 0.15 -0.72% 20.60 18 20.65 13 12.96
2015-07-08 6213 527656 240 10623632 20.60 20.60 20.00 20.10 0.50 -2.43% 20.05 6 20.10 21 12.64
2015-07-09 6213 517222 184 10291173 20.00 20.15 19.60 20.15 0.05 0.25% 20.15 32 20.20 12 12.67
2015-07-13 6213 777479 140 15634199 20.20 20.20 20.00 20.20 0.05 0.25% 20.15 15 20.20 1 12.70
2015-07-14 6213 486664 171 9863327 20.30 20.40 20.15 20.25 0.05 0.25% 20.25 1 20.30 28 12.74
2015-07-15 6213 1525299 285 30678157 20.25 20.25 20.00 20.05 0.20 -0.99% 20.05 96 20.10 40 12.61
2015-07-16 6213 401240 197 7635832 19.00 19.15 18.95 19.10 0.00 -4.74% 19.05 35 19.10 167 12.01
2015-07-17 6213 549976 199 10536338 19.10 19.40 19.00 19.15 0.05 0.26% 19.15 14 19.25 10 12.04
2015-07-20 6213 220611 123 4220720 19.15 19.40 19.05 19.15 0.00 0% 19.15 23 19.20 1 12.04
2015-07-21 6213 507657 228 9655945 19.15 19.15 18.95 18.95 0.20 -1.04% 18.95 50 19.00 7 11.92
2015-07-22 6213 493694 208 9243749 18.90 18.90 18.65 18.70 0.25 -1.32% 18.70 78 18.75 1 11.76
2015-07-23 6213 259322 123 4844734 18.70 18.85 18.55 18.75 0.05 0.27% 18.75 11 18.80 5 11.79
2015-07-24 6213 162045 86 3042839 18.80 18.90 18.65 18.80 0.05 0.27% 18.80 27 18.90 1 11.82
2015-07-27 6213 676946 183 12500154 18.50 18.70 18.35 18.45 0.35 -1.86% 18.45 12 18.50 4 11.60
2015-07-28 6213 479781 225 8784880 18.20 18.60 18.10 18.40 0.05 -0.27% 18.40 45 18.50 1 11.57
2015-07-29 6213 359434 124 6612428 18.65 18.65 18.30 18.60 0.20 1.09% 18.40 35 18.60 3 11.70
2015-07-30 6213 273359 189 5079989 18.75 18.75 18.50 18.75 0.15 0.81% 18.70 3 18.75 1 11.79
2015-07-31 6213 281435 180 5238296 18.75 18.85 18.45 18.60 0.15 -0.8% 18.55 1 18.60 2 11.70
2015-08-03 6213 414500 195 7532548 18.60 18.60 18.00 18.15 0.45 -2.42% 18.15 16 18.20 3 11.42
2015-08-04 6213 266542 111 4837483 18.20 18.45 18.00 18.10 0.05 -0.28% 18.10 4 18.15 2 11.38
2015-08-05 6213 124604 88 2293432 18.10 18.60 18.10 18.60 0.50 2.76% 18.50 20 18.65 5 11.70
2015-08-06 6213 371339 140 7010719 18.70 19.30 18.60 18.65 0.05 0.27% 18.65 19 18.70 3 11.73
2015-08-07 6213 82201 46 1527998 18.60 18.70 18.55 18.65 0.00 0% 18.60 3 18.65 2 11.73
2015-08-10 6213 144500 69 2681172 18.50 18.80 18.35 18.65 0.00 0% 18.65 74 18.70 1 11.73
2015-08-11 6213 217155 129 4062489 18.70 18.85 18.65 18.70 0.05 0.27% 18.65 37 18.70 24 11.76
2015-08-12 6213 356655 156 6794124 19.15 19.20 18.80 19.00 0.30 1.6% 19.00 6 19.10 7 11.95
2015-08-13 6213 170501 76 3256244 19.20 19.20 18.80 19.20 0.20 1.05% 19.15 53 19.20 1 13.71
2015-08-14 6213 80654 42 1539758 19.00 19.20 19.00 19.00 0.20 -1.04% 19.00 6 19.15 2 13.57
2015-08-17 6213 167281 60 3164853 19.00 19.05 18.80 18.80 0.20 -1.05% 18.90 36 19.10 5 13.43
2015-08-18 6213 207140 88 3882252 18.85 19.10 18.60 18.75 0.05 -0.27% 18.70 34 18.80 9 13.39
2015-08-19 6213 233612 145 4288731 18.40 18.55 18.30 18.40 0.35 -1.87% 18.35 55 18.45 2 13.14
2015-08-20 6213 120374 89 2207452 18.40 18.60 18.25 18.50 0.10 0.54% 18.45 43 18.50 3 13.21
2015-08-21 6213 324989 184 5898150 18.00 18.40 18.00 18.10 0.40 -2.16% 18.05 59 18.10 25 12.93
2015-08-24 6213 720474 353 12115162 16.65 17.90 16.65 16.75 1.35 -7.46% 16.75 40 16.80 28 11.96
2015-08-25 6213 605636 170 10162065 16.05 17.75 16.05 17.50 0.75 4.48% 17.45 5 17.50 6 12.50
2015-08-26 6213 300711 119 5385775 17.90 18.05 17.40 18.00 0.50 2.86% 17.90 15 18.00 10 12.86
2015-08-27 6213 737660 398 13961802 18.10 19.60 18.10 19.50 1.50 8.33% 19.50 66 19.60 16 13.93
2015-08-28 6213 407229 217 7939451 19.70 19.75 19.10 19.50 0.00 0% 19.50 57 19.55 2 13.93
2015-08-31 6213 630133 260 12359004 19.50 19.95 19.45 19.70 0.20 1.03% 19.70 33 19.80 1 14.07
2015-09-01 6213 246600 126 4826097 19.70 19.80 19.45 19.55 0.15 -0.76% 19.55 36 19.70 5 13.96
2015-09-02 6213 236002 141 4603238 19.30 19.80 19.30 19.70 0.15 0.77% 19.60 5 19.70 5 14.07
2015-09-03 6213 493500 197 9832450 19.70 20.10 19.70 20.05 0.35 1.78% 20.05 12 20.10 10 14.32
2015-09-04 6213 255157 143 5080213 20.00 20.20 19.75 19.75 0.30 -1.5% 19.75 11 19.85 4 14.11
2015-09-07 6213 449045 148 9016893 19.75 20.50 19.75 20.00 0.25 1.27% 19.80 5 20.00 9 14.29
2015-09-08 6213 106491 69 2131368 20.00 20.10 19.95 20.05 0.05 0.25% 20.05 1 20.10 13 14.32
2015-09-09 6213 731807 225 14997881 20.10 20.70 20.10 20.65 0.60 2.99% 20.60 51 20.65 13 14.75
2015-09-10 6213 145500 99 2994199 20.40 20.80 20.35 20.80 0.15 0.73% 20.60 31 20.80 5 14.86
2015-09-11 6213 145701 105 3026049 20.80 20.95 20.55 20.90 0.10 0.48% 20.80 5 20.90 10 14.93
2015-09-14 6213 121203 90 2491918 21.00 21.20 20.25 20.50 0.40 -1.91% 20.50 24 20.60 5 14.64
2015-09-15 6213 298155 168 6133427 20.60 20.80 20.50 20.60 0.10 0.49% 20.60 9 20.65 2 14.71
2015-09-16 6213 465001 138 9697720 20.90 21.00 20.65 20.95 0.35 1.7% 20.90 35 20.95 6 14.96
2015-09-17 6213 201407 80 4229405 20.95 21.20 20.95 21.00 0.05 0.24% 21.00 13 21.10 3 15.00
2015-09-18 6213 886743 324 19198856 21.00 22.25 21.00 21.90 0.90 4.29% 21.90 24 22.00 1 15.64
2015-09-21 6213 281912 184 6092193 21.75 21.75 21.30 21.75 0.15 -0.68% 21.60 19 21.75 7 15.54
2015-09-22 6213 155682 77 3401993 21.70 22.00 21.70 22.00 0.25 1.15% 21.85 2 22.00 9 15.71
2015-09-23 6213 100845 63 2179139 21.50 21.80 21.50 21.70 0.30 -1.36% 21.70 2 21.75 1 15.50
2015-09-24 6213 358381 107 7817425 21.70 22.20 21.65 21.65 0.05 -0.23% 21.60 80 21.70 1 15.46
2015-09-25 6213 209814 102 4539568 21.35 21.85 21.35 21.50 0.15 -0.69% 21.50 21 21.55 7 15.36
2015-09-30 6213 587470 159 12540515 21.50 21.50 21.20 21.20 0.30 -1.4% 21.20 59 21.30 4 15.14
2015-10-01 6213 169902 100 3666800 21.35 21.65 21.35 21.55 0.35 1.65% 21.55 2 21.60 1 15.39
2015-10-02 6213 188714 154 4056332 21.35 21.60 21.35 21.55 0.00 0% 21.50 1 21.55 79 15.39
2015-10-05 6213 270107 174 5845608 21.70 21.90 21.50 21.70 0.15 0.7% 21.70 1 21.75 10 15.50
2015-10-06 6213 345155 191 7558421 21.80 22.00 21.80 21.80 0.10 0.46% 21.80 29 21.90 3 15.57
2015-10-07 6213 158471 124 3462695 21.70 22.00 21.60 21.70 0.10 -0.46% 21.70 16 21.75 6 15.50
2015-10-08 6213 342270 167 7402952 21.75 21.85 21.40 21.65 0.05 -0.23% 21.55 1 21.70 77 15.46
2015-10-12 6213 225975 213 4909099 21.65 21.95 21.40 21.85 0.20 0.92% 21.60 30 21.85 7 15.61
2015-10-13 6213 281694 168 6131207 21.85 21.85 21.65 21.80 0.05 -0.23% 21.70 67 21.80 1 15.57
2015-10-14 6213 140497 83 3059008 21.75 21.90 21.65 21.75 0.05 -0.23% 21.75 29 21.90 10 15.54
2015-10-15 6213 334027 139 7324835 21.75 22.00 21.75 21.95 0.20 0.92% 21.85 2 21.95 4 15.68
2015-10-16 6213 753104 421 17090513 21.95 24.00 21.95 24.00 2.05 9.34% 23.35 12 24.00 30 17.14
2015-10-19 6213 593662 336 13707226 23.75 23.75 22.75 23.05 0.95 -3.96% 22.95 1 23.05 7 16.46
2015-10-20 6213 267250 173 6159683 22.80 23.20 22.80 23.05 0.00 0% 23.05 24 23.20 2 16.46
2015-10-21 6213 279459 188 6442951 23.20 23.25 22.85 23.25 0.20 0.87% 23.10 1 23.25 40 16.61
2015-10-22 6213 178050 120 4132960 23.25 23.40 23.05 23.40 0.15 0.65% 23.05 35 23.45 9 16.71
2015-10-23 6213 684779 364 16029347 23.50 23.60 23.30 23.35 0.05 -0.21% 23.30 48 23.35 11 13.82
2015-10-26 6213 1191570 541 28459919 24.30 24.35 23.55 23.55 0.20 0.86% 23.55 30 23.65 4 13.93
2015-10-27 6213 507160 251 11859062 23.55 23.75 23.10 23.35 0.20 -0.85% 23.20 6 23.35 34 13.82
2015-10-28 6213 284659 189 6521505 23.30 23.30 22.80 22.85 0.50 -2.14% 22.85 58 22.90 64 13.52
2015-10-29 6213 423689 219 9585652 22.85 23.00 22.40 22.40 0.45 -1.97% 22.40 31 22.50 30 13.25
2015-10-30 6213 402021 204 9014570 22.45 22.55 22.30 22.40 0.00 0% 22.35 30 22.40 37 13.25
2015-11-02 6213 236024 134 5258679 22.40 22.40 22.15 22.25 0.15 -0.67% 22.20 11 22.25 3 13.17
2015-11-03 6213 510310 310 11615156 22.40 23.10 22.30 23.10 0.85 3.82% 22.95 2 23.10 47 13.67
2015-11-04 6213 317526 208 7361714 23.10 23.35 23.00 23.05 0.05 -0.22% 23.00 25 23.05 1 13.64
2015-11-05 6213 255713 126 5968700 23.40 23.45 23.15 23.30 0.25 1.08% 23.20 41 23.30 146 13.79
2015-11-06 6213 193004 123 4437592 23.30 23.30 22.80 23.00 0.30 -1.29% 22.95 1 23.00 10 13.61
2015-11-09 6213 129616 84 2935230 23.00 23.00 22.50 22.50 0.50 -2.17% 22.50 1 22.55 5 13.31
2015-11-10 6213 90102 50 2000239 22.15 22.35 22.15 22.25 0.25 -1.11% 22.20 24 22.25 4 13.17
2015-11-11 6213 101652 82 2266550 22.10 22.45 22.10 22.40 0.15 0.67% 22.35 1 22.40 5 13.25
2015-11-12 6213 278927 100 6152438 22.30 22.30 21.80 22.10 0.30 -1.34% 22.10 6 22.15 5 13.08
2015-11-13 6213 64094 44 1414595 22.00 22.30 22.00 22.10 0.00 0% 22.05 4 22.10 1 13.08
2015-11-16 6213 207731 62 4557682 21.90 22.25 21.70 22.15 0.05 0.23% 22.05 1 22.15 10 13.11
2015-11-17 6213 176225 100 3901414 22.15 22.35 22.00 22.05 0.10 -0.45% 22.05 27 22.10 15 13.05
2015-11-18 6213 200002 81 4418194 22.20 22.20 22.00 22.05 0.00 0% 22.05 8 22.10 38 13.05
2015-11-19 6213 358640 169 7850658 22.05 22.10 21.75 21.75 0.30 -1.36% 21.75 8 21.80 18 12.87
2015-11-20 6213 154523 89 3363049 21.90 22.00 21.70 21.75 0.00 0% 21.70 2 21.75 20 12.87
2015-11-23 6213 122437 79 2676498 21.75 21.95 21.75 21.85 0.10 0.46% 21.80 17 21.85 34 12.93
2015-11-24 6213 508749 275 11020737 21.60 21.95 21.50 21.85 0.55 0% 21.50 44 21.85 1 12.72
2015-11-25 6213 157189 92 3414646 21.70 21.85 21.65 21.70 0.15 -0.69% 21.65 30 21.70 4 12.84
2015-11-26 6213 225694 117 4887217 21.70 21.75 21.55 21.60 0.10 -0.46% 21.60 1 21.65 6 12.78
2015-11-27 6213 187251 105 4021004 21.60 21.60 21.35 21.45 0.15 -0.69% 21.40 7 21.45 4 12.69
2015-11-30 6213 301918 192 6417823 21.45 21.75 21.00 21.75 0.30 1.4% 21.15 3 21.75 2 12.87
2015-12-01 6213 143810 105 3106856 21.60 21.75 21.50 21.65 0.10 -0.46% 21.65 40 21.80 4 12.81
2015-12-02 6213 90962 75 1977869 21.65 21.80 21.65 21.80 0.15 0.69% 21.75 9 21.80 5 12.90
2015-12-03 6213 119633 75 2622293 21.70 22.40 21.70 21.95 0.15 0.69% 21.95 36 22.00 2 12.99
2015-12-04 6213 310681 72 6825882 21.95 22.10 21.75 21.95 0.00 0% 21.95 1 22.00 11 12.99
2015-12-07 6213 167390 76 3706630 22.20 22.30 22.00 22.10 0.15 0.68% 22.05 7 22.10 8 13.08
2015-12-08 6213 116100 62 2550961 22.10 22.15 21.80 21.80 0.30 -1.36% 21.80 22 21.90 4 12.90
2015-12-09 6213 321738 106 6913023 21.80 21.80 21.30 21.60 0.20 -0.92% 21.60 8 21.70 7 12.78
2015-12-10 6213 276004 111 5878034 21.30 21.55 21.20 21.20 0.40 -1.85% 21.20 58 21.30 1 12.54
2015-12-11 6213 366198 89 7794966 21.45 21.55 21.10 21.20 0.00 0% 21.20 21 21.30 23 12.54
2015-12-14 6213 187817 75 3958257 21.00 21.20 20.75 21.15 0.05 -0.24% 21.15 12 21.20 15 12.51
2015-12-15 6213 568043 157 12223370 21.10 21.95 21.10 21.70 0.55 2.6% 21.30 3 21.70 18 12.84
2015-12-16 6213 153915 79 3328505 22.00 22.00 21.50 21.75 0.05 0.23% 21.75 1 21.80 34 12.87
2015-12-17 6213 600940 190 13177524 21.55 22.15 21.55 22.05 0.30 1.38% 21.90 15 22.05 7 13.05
2015-12-18 6213 508749 275 11020737 21.60 21.95 21.50 21.50 0.55 -2.49% 21.50 44 21.85 1 12.72
2015-12-21 6213 140538 110 3004999 21.50 21.50 21.35 21.35 0.15 -0.7% 21.35 30 21.45 3 12.63
2015-12-22 6213 200639 134 4304789 21.30 21.70 21.30 21.40 0.05 0.23% 21.40 14 21.60 11 12.66
2015-12-23 6213 198558 105 4290934 21.50 21.75 21.45 21.45 0.05 0.23% 21.45 40 21.55 25 12.69
2015-12-24 6213 148664 79 3225716 21.55 21.85 21.55 21.70 0.25 1.17% 21.65 112 21.70 7 12.84
2015-12-25 6213 88597 55 1936360 21.95 21.95 21.80 21.80 0.10 0.46% 21.80 20 21.85 9 12.90
2015-12-28 6213 271176 153 5941571 21.80 22.10 21.70 22.00 0.20 0.92% 21.85 27 22.00 14 13.02
2015-12-29 6213 117048 71 2551383 21.80 21.90 21.70 21.80 0.20 -0.91% 21.80 51 21.95 9 12.90
2015-12-30 6213 549255 179 12167544 22.10 22.30 22.00 22.30 0.50 2.29% 22.05 15 22.30 24 13.20
2015-12-31 6213 145613 64 3218586 22.35 22.35 22.00 22.10 0.20 -0.9% 22.10 11 22.20 7 13.08