三商壽(2867)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　21.20
0
0%		20.95
-0.25
-1.18%		 　20.60
-0.35
-1.67%		20.70
0.1
0.49%		20.90
0.2
0.97%		20.75
-0.15
-0.72%		20.75
0
0%		 　20.90
0.15
0.72%		20.90
0
0%		20.70
-0.2
-0.96%		20.15
-0.55
-2.66%		20.20
0.05
0.25%		 　20.25
0.05
0.25%		20.25
0
0%		20.20
-0.05
-0.25%		20.00
-0.2
-0.99%		19.85
-0.15
-0.75%		 　19.50
-0.35
-1.76%		 20.36
2 月　　　　19.85
0.35
1.79%		19.80
-0.05
-0.25%		19.75
-0.05
-0.25%		 　19.50
-0.25
-1.27%		19.45
-0.05
-0.26%		19.75
0.3
1.54%		19.60
-0.15
-0.76%		19.60
0
0%		 　19.70
0.1
0.51%		19.70
0
0%		19.80
0.1
0.51%		19.75
-0.05
-0.25%		19.70
-0.05
-0.25%		 　19.50
-0.2
-1.02%		19.40
-0.1
-0.51%		19.40
0
0%		19.45
0.05
0.26%		 19.55
3 月　　19.20
-0.25
-1.29%		18.90
-0.3
-1.56%		19.10
0.2
1.06%		19.15
0.05
0.26%		19.40
0.25
1.31%		 　19.10
-0.3
-1.55%		19.00
-0.1
-0.52%		18.80
-0.2
-1.05%		19.00
0.2
1.06%		18.95
-0.05
-0.26%		 　18.80
-0.15
-0.79%		19.10
0.3
1.6%		18.85
-0.25
-1.31%		19.00
0.15
0.8%		18.50
-0.5
-2.63%		 　18.10
-0.4
-2.16%		18.30
0.2
1.1%		18.15
-0.15
-0.82%		18.10
-0.05
-0.28%		18.00
-0.1
-0.55%		 18.15
0.15
0.83%		18.69
4 月18.20
0.05
0.28%		18.30
0.1
0.55%		18.50
0.2
1.09%		 　　18.25
-0.25
-1.35%		18.30
0.05
0.27%		18.30
0
0%		18.35
0.05
0.27%		18.45
0.1
0.54%		 　18.35
-0.1
-0.54%		18.35
0
0%		18.50
0.15
0.82%		17.90
-0.6
-3.24%		17.80
-0.1
-0.56%		 　17.80
0
0%		17.65
-0.15
-0.84%		17.55
-0.1
-0.57%		17.30
-0.25
-1.42%		17.05
-0.25
-1.45%		 　17.00
-0.05
-0.29%		16.95
-0.05
-0.29%		16.90
-0.05
-0.29%		 17.85
5 月　16.90
0
0%		 　16.85
-0.05
-0.3%		17.20
0.35
2.08%		16.95
-0.25
-1.45%		17.10
0.15
0.88%		17.00
-0.1
-0.58%		 　16.95
-0.05
-0.29%		16.85
-0.1
-0.59%		16.80
-0.05
-0.3%		16.75
-0.05
-0.3%		16.75
0
0%		 　16.75
0
0%		16.75
0
0%		16.55
-0.2
-1.19%		16.60
0.05
0.3%		16.60
0
0%		 　16.70
0.1
0.6%		16.55
-0.15
-0.9%		17.35
0.8
4.83%		17.15
-0.2
-1.15%		17.15
0
0%		 16.87
6 月　　17.10
-0.05
-0.29%		16.80
-0.3
-1.75%		16.85
0.05
0.3%		16.85
0
0%		 　16.95
0.1
0.59%		17.15
0.2
1.18%		17.10
-0.05
-0.29%		17.05
-0.05
-0.29%		16.95
-0.1
-0.59%		 　17.00
0.05
0.29%		16.95
-0.05
-0.29%		17.20
0.25
1.47%		17.20
0
0%		17.25
0.05
0.29%		 　17.05
-0.2
-1.16%		17.00
-0.05
-0.29%		17.85
0.85
5%		17.70
-0.15
-0.84%		17.70
0
0%		 　17.75
0.05
0.28%		 17.2
7 月17.75
0
0%		17.70
-0.05
-0.28%		17.55
-0.15
-0.85%		17.75
0.2
1.14%		 　17.70
-0.05
-0.28%		17.60
-0.1
-0.56%		17.65
0.05
0.28%		17.90
0.25
1.42%		17.70
-0.2
-1.12%		 　18.30
0.6
3.39%		18.35
0.05
0.27%		18.40
0.05
0.27%		18.35
-0.05
-0.27%		18.50
0.15
0.82%		 　18.45
-0.05
-0.27%		18.30
-0.15
-0.81%		 18.40
0.1
0.55%		18.35
-0.05
-0.27%		 　18.40
0.05
0.27%		18.20
-0.2
-1.09%		18.45
0.25
1.37%		18.50
0.05
0.27%		18.13
8 月18.20
-0.3
-1.62%		 　18.10
-0.1
-0.55%		18.10
0
0%		17.80
-0.3
-1.66%		17.85
0.05
0.28%		17.65
-0.2
-1.12%		 　17.90
0.25
1.42%		17.80
-0.1
-0.56%		17.85
0.05
0.28%		17.80
-0.05
-0.28%		17.80
0
0%		 　17.80
0
0%		17.90
0.1
0.56%		18.20
0.3
1.68%		18.25
0.05
0.27%		18.30
0.05
0.27%		 　18.40
0.1
0.55%		18.40
0
0%		18.55
0.15
0.82%		18.90
0.35
1.89%		17.95
-0.95
-5.03%		 18.07
9 月18.10
0.15
0.84%		18.05
-0.05
-0.28%		18.10
0.05
0.28%		18.20
0.1
0.55%		18.35
0.15
0.82%		 　　18.35
0
0%		18.30
-0.05
-0.27%		18.20
-0.1
-0.55%		18.10
-0.1
-0.55%		 　18.10
0
0%		18.15
0.05
0.28%		18.00
-0.15
-0.83%		18.15
0.15
0.83%		18.35
0.2
1.1%		 　18.35
0
0%		18.35
0
0%		18.40
0.05
0.27%		18.20
-0.2
-1.09%		17.90
-0.3
-1.65%		 　17.90
0
0%		17.85
-0.05
-0.28%		 18.15
10 月17.75
-0.1
-0.56%		17.70
-0.05
-0.28%		18.15
0.45
2.54%		 　18.05
-0.1
-0.55%		17.90
-0.15
-0.83%		17.75
-0.15
-0.84%		18.00
0.25
1.41%		 　　17.60
-0.4
-2.22%		17.25
-0.35
-1.99%		16.80
-0.45
-2.61%		16.85
0.05
0.3%		16.55
-0.3
-1.78%		 　16.75
0.2
1.21%		16.70
-0.05
-0.3%		16.70
0
0%		16.70
0
0%		16.65
-0.05
-0.3%		 　16.60
-0.05
-0.3%		16.85
0.25
1.51%		16.90
0.05
0.3%		16.90
0
0%		17.05
0.15
0.89%		17.2
11 月 　16.90
-0.15
-0.88%		16.80
-0.1
-0.59%		16.80
0
0%		16.75
-0.05
-0.3%		16.90
0.15
0.9%		 　17.05
0.15
0.89%		16.95
-0.1
-0.59%		16.75
-0.2
-1.18%		16.80
0.05
0.3%		16.85
0.05
0.3%		 　16.80
-0.05
-0.3%		16.80
0
0%		16.90
0.1
0.6%		16.85
-0.05
-0.3%		16.95
0.1
0.59%		 　16.85
-0.1
-0.59%		16.80
-0.05
-0.3%		16.75
-0.05
-0.3%		16.70
-0.05
-0.3%		16.80
0.1
0.6%		 16.82
12 月16.60
-0.2
-1.19%		16.75
0.15
0.9%		16.80
0.05
0.3%		16.75
-0.05
-0.3%		16.90
0.15
0.9%		 　16.90
0
0%		16.80
-0.1
-0.59%		16.85
0.05
0.3%		16.70
-0.15
-0.89%		16.75
0.05
0.3%		 　16.60
-0.15
-0.9%		16.75
0.15
0.9%		16.65
-0.1
-0.6%		16.55
-0.1
-0.6%		16.55
0
0%		 　16.60
0.05
0.3%		16.75
0.15
0.9%		16.85
0.1
0.6%		16.90
0.05
0.3%		16.85
-0.05
-0.3%		16.85
0
0%		 17.00
0.15
0.89%		16.95
-0.05
-0.29%		16.95
0
0%		16.78

說明:最高漲幅:5%最低跌幅:-5.03% 最高價:21.20最低價:16.55平均價:17.95,灰色底表示週末,漲116天(18.3)元,跌150天(-23.95)元,平盤48天
5%=2,3%=3,2%=11,1%=61,0%=87,-0%=1,-1%=4,-2%=17,-3%=50,-4%=78,

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 2867 1477782 574 31438093 21.25 21.40 21.15 21.20 0.10 0% 21.15 267 21.20 2 16.69
2014-01-03 2867 1931831 642 40457553 20.95 21.05 20.85 20.95 0.25 -1.18% 20.90 211 20.95 39 16.50
2014-01-06 2867 1831103 693 37977214 20.85 21.00 20.60 20.60 0.35 -1.67% 20.60 5 20.65 15 16.22
2014-01-07 2867 930708 409 19260714 20.60 20.80 20.60 20.70 0.10 0.49% 20.70 138 20.75 5 16.30
2014-01-08 2867 1159301 412 24166103 20.70 20.95 20.70 20.90 0.20 0.97% 20.85 1 20.90 60 16.46
2014-01-09 2867 884187 332 18385914 20.85 20.90 20.70 20.75 0.15 -0.72% 20.70 122 20.80 6 16.34
2014-01-10 2867 1298645 439 27054448 20.75 20.90 20.75 20.75 0.00 0% 20.75 206 20.80 1 16.34
2014-01-13 2867 2296320 480 48010785 20.90 21.00 20.80 20.90 0.15 0.72% 20.85 1 20.90 301 16.46
2014-01-14 2867 907396 267 18927233 20.90 20.90 20.75 20.90 0.00 0% 20.85 10 20.90 319 16.46
2014-01-15 2867 1733420 580 36039766 20.90 20.90 20.60 20.70 0.20 -0.96% 20.65 76 20.70 3 16.30
2014-01-16 2867 4480481 1263 91190658 20.70 20.75 20.00 20.15 0.55 -2.66% 20.15 30 20.20 5 15.87
2014-01-17 2867 2398049 674 48274785 20.25 20.35 19.95 20.20 0.05 0.25% 20.15 38 20.20 16 15.91
2014-01-20 2867 1173660 411 23844462 20.25 20.40 20.20 20.25 0.05 0.25% 20.25 153 20.30 3 15.94
2014-01-21 2867 938521 390 19042922 20.35 20.40 20.25 20.25 0.00 0% 20.25 70 20.30 6 15.94
2014-01-22 2867 1701696 437 34443603 20.25 20.40 20.10 20.20 0.05 -0.25% 20.15 37 20.20 32 15.91
2014-01-23 2867 2479752 709 49559490 20.30 20.30 19.85 20.00 0.20 -0.99% 20.00 50 20.05 85 15.75
2014-01-24 2867 1487220 521 29526817 19.80 19.95 19.80 19.85 0.15 -0.75% 19.85 20 19.90 36 15.63
2014-01-27 2867 2144300 634 41898759 19.65 19.75 19.45 19.50 0.35 -1.76% 19.50 37 19.55 1 15.35
2014-02-05 2867 2090342 825 41203190 19.00 20.10 19.00 19.85 0.35 1.79% 19.85 6 19.90 19 15.63
2014-02-06 2867 1075276 479 21322377 19.90 20.00 19.70 19.80 0.05 -0.25% 19.75 20 19.85 77 15.59
2014-02-07 2867 1017460 527 20135554 20.00 20.00 19.70 19.75 0.05 -0.25% 19.75 20 19.80 2 15.55
2014-02-10 2867 913493 397 17965807 19.75 19.90 19.50 19.50 0.25 -1.27% 19.50 113 19.55 4 15.35
2014-02-11 2867 846102 444 16508529 19.50 19.70 19.45 19.45 0.05 -0.26% 19.45 28 19.50 1 15.31
2014-02-12 2867 1013480 639 20006255 19.50 19.90 19.50 19.75 0.30 1.54% 19.75 1 19.80 1 15.55
2014-02-13 2867 689110 283 13485996 19.50 19.65 19.50 19.60 0.15 -0.76% 19.55 165 19.60 12 15.43
2014-02-14 2867 541990 305 10673054 19.70 19.80 19.60 19.60 0.00 0% 19.60 74 19.65 2 15.43
2014-02-17 2867 472538 194 9322367 19.70 19.85 19.60 19.70 0.10 0.51% 19.70 1 19.80 32 15.51
2014-02-18 2867 835952 314 16517900 19.80 19.90 19.70 19.70 0.00 0% 19.65 72 19.70 61 15.51
2014-02-19 2867 537260 225 10607446 19.80 19.85 19.65 19.80 0.10 0.51% 19.75 16 19.80 107 15.59
2014-02-20 2867 519055 203 10248932 19.80 19.80 19.60 19.75 0.05 -0.25% 19.75 30 19.80 69 15.55
2014-02-21 2867 642916 302 12744588 19.90 19.90 19.70 19.70 0.05 -0.25% 19.70 22 19.75 22 15.51
2014-02-24 2867 925820 451 18140637 19.70 19.75 19.45 19.50 0.20 -1.02% 19.50 81 19.55 42 15.35
2014-02-25 2867 1100796 359 21393599 19.40 19.55 19.35 19.40 0.10 -0.51% 19.40 14 19.45 6 15.28
2014-02-26 2867 918037 288 17838860 19.40 19.55 19.30 19.40 0.00 0% 19.35 53 19.40 44 15.28
2014-02-27 2867 824028 259 16021990 19.40 19.50 19.40 19.45 0.05 0.26% 19.45 3 19.50 24 15.31
2014-03-03 2867 828203 358 15939765 19.35 19.35 19.15 19.20 0.25 -1.29% 19.20 31 19.30 32 15.12
2014-03-04 2867 1615940 690 30626409 19.00 19.20 18.85 18.90 0.30 -1.56% 18.90 15 18.95 32 14.88
2014-03-05 2867 635142 293 12114048 19.00 19.15 19.00 19.10 0.20 1.06% 19.05 14 19.10 3 15.04
2014-03-06 2867 927220 379 17695511 19.20 19.20 19.00 19.15 0.05 0.26% 19.10 22 19.15 19 15.08
2014-03-07 2867 1572515 493 30425505 19.15 19.45 19.10 19.40 0.25 1.31% 19.40 227 19.45 56 15.28
2014-03-10 2867 966917 597 18602001 19.40 19.40 19.10 19.10 0.30 -1.55% 19.10 26 19.25 33 15.04
2014-03-11 2867 830882 330 15813008 19.10 19.25 18.95 19.00 0.10 -0.52% 19.00 5 19.05 2 14.96
2014-03-12 2867 1268127 528 23834013 19.00 19.00 18.70 18.80 0.20 -1.05% 18.75 54 18.80 9 14.80
2014-03-13 2867 775769 330 14731861 18.75 19.30 18.70 19.00 0.20 1.06% 19.00 3 19.05 19 14.96
2014-03-14 2867 631679 191 11928314 18.95 19.00 18.80 18.95 0.05 -0.26% 18.90 27 19.00 106 14.92
2014-03-17 2867 819845 427 15395532 18.95 19.00 18.70 18.80 0.15 -0.79% 18.80 4 18.85 34 14.80
2014-03-18 2867 753322 323 14323568 19.00 19.10 18.90 19.10 0.30 1.6% 19.05 12 19.10 10 15.04
2014-03-19 2867 329079 168 6235281 18.95 19.10 18.85 18.85 0.25 -1.31% 18.85 64 18.90 2 14.84
2014-03-20 2867 520630 242 9835570 18.75 19.00 18.70 19.00 0.15 0.8% 18.95 4 19.00 105 14.96
2014-03-21 2867 2510973 975 46972095 19.00 19.00 18.50 18.50 0.50 -2.63% 18.50 180 18.65 16 14.57
2014-03-24 2867 1608902 547 29080321 18.25 18.30 17.80 18.10 0.40 -2.16% 18.10 80 18.15 1 14.25
2014-03-25 2867 537220 323 9822357 18.00 18.45 18.00 18.30 0.20 1.1% 18.30 17 18.35 12 14.41
2014-03-26 2867 1009149 463 18348655 18.40 18.50 18.10 18.15 0.15 -0.82% 18.15 15 18.20 2 14.29
2014-03-27 2867 1145626 476 20754408 18.10 18.25 18.05 18.10 0.05 -0.28% 18.10 106 18.15 10 9.10
2014-03-28 2867 1201652 557 21629836 18.20 18.20 17.90 18.00 0.10 -0.55% 18.00 37 18.05 23 9.05
2014-03-31 2867 660159 332 11867135 18.00 18.15 17.85 18.15 0.15 0.83% 18.10 10 18.15 43 9.12
2014-04-01 2867 578232 320 10477316 18.15 18.20 18.05 18.20 0.05 0.28% 18.15 45 18.20 58 9.15
2014-04-02 2867 850859 387 15569717 18.25 18.35 18.20 18.30 0.10 0.55% 18.30 117 18.35 14 9.20
2014-04-03 2867 1206467 459 22225536 18.30 18.50 18.25 18.50 0.20 1.09% 18.45 3 18.50 104 9.30
2014-04-07 2867 493053 210 8990779 18.20 18.35 18.15 18.25 0.25 -1.35% 18.25 10 18.30 4 9.17
2014-04-08 2867 368134 158 6724248 18.25 18.35 18.20 18.30 0.05 0.27% 18.25 65 18.30 18 9.20
2014-04-09 2867 563244 216 10264186 18.20 18.30 18.15 18.30 0.00 0% 18.25 18 18.30 4 9.20
2014-04-10 2867 490393 192 8961357 18.40 18.45 18.15 18.35 0.05 0.27% 18.30 4 18.35 28 9.22
2014-04-11 2867 869139 320 15966955 18.30 18.50 18.15 18.45 0.10 0.54% 18.45 53 18.50 86 9.27
2014-04-14 2867 359727 233 6623709 18.30 18.50 18.30 18.35 0.10 -0.54% 18.35 24 18.40 5 9.22
2014-04-15 2867 228940 149 4208941 18.35 18.45 18.35 18.35 0.00 0% 18.35 47 18.40 2 9.22
2014-04-16 2867 623016 456 11423644 18.35 18.50 18.20 18.50 0.15 0.82% 18.40 2 18.50 43 9.30
2014-04-17 2867 2795066 1043 50148524 18.25 18.25 17.60 17.90 0.60 -3.24% 17.90 1 17.95 19 8.99
2014-04-18 2867 1078602 324 19179123 17.90 17.90 17.70 17.80 0.10 -0.56% 17.80 21 17.85 66 8.94
2014-04-21 2867 2694191 263 47948953 17.80 17.85 17.75 17.80 0.00 0% 17.80 61 17.85 46 8.94
2014-04-22 2867 1246548 473 22048763 17.95 17.95 17.60 17.65 0.15 -0.84% 17.65 151 17.70 5 8.87
2014-04-23 2867 967954 453 16998885 17.60 17.65 17.50 17.55 0.10 -0.57% 17.50 420 17.55 22 8.82
2014-04-24 2867 1517000 673 26459900 17.50 17.60 17.30 17.30 0.25 -1.42% 17.30 101 17.35 65 8.69
2014-04-25 2867 1643101 650 28075917 17.30 17.35 16.95 17.05 0.00 -1.45% 17.05 47 17.10 34 8.57
2014-04-28 2867 1452801 892 24605167 16.90 17.00 16.85 17.00 0.05 -0.29% 17.00 121 17.05 36 8.54
2014-04-29 2867 1584231 494 26799427 17.00 17.10 16.85 16.95 0.05 -0.29% 16.95 18 17.00 151 8.52
2014-04-30 2867 1301742 655 22008287 17.00 17.00 16.90 16.90 0.05 -0.29% 16.85 184 16.90 19 8.49
2014-05-02 2867 1007748 359 17025540 17.05 17.05 16.80 16.90 0.00 0% 16.85 80 16.90 115 8.49
2014-05-05 2867 1419229 717 23988119 16.95 17.05 16.85 16.85 0.05 -0.3% 16.85 52 16.90 26 8.47
2014-05-06 2867 1856314 776 31610613 16.85 17.25 16.80 17.20 0.35 2.08% 17.20 6 17.25 110 8.64
2014-05-07 2867 1203110 461 20453773 17.20 17.20 16.95 16.95 0.25 -1.45% 16.95 55 17.00 5 8.52
2014-05-08 2867 1436450 550 24564536 17.00 17.20 17.00 17.10 0.15 0.88% 17.10 54 17.15 13 8.59
2014-05-09 2867 1043006 378 17766204 17.20 17.20 16.95 17.00 0.10 -0.58% 16.95 79 17.00 9 8.54
2014-05-12 2867 1148848 410 19486455 17.00 17.05 16.90 16.95 0.05 -0.29% 16.95 3 17.00 109 8.52
2014-05-13 2867 1577386 548 26600253 17.00 17.00 16.75 16.85 0.10 -0.59% 16.85 1 16.90 12 8.47
2014-05-14 2867 1079344 473 18195270 16.85 16.90 16.80 16.80 0.05 -0.3% 16.80 530 16.85 1 15.27
2014-05-15 2867 1672075 688 28041325 16.80 16.85 16.70 16.75 0.05 -0.3% 16.75 109 16.80 12 15.23
2014-05-16 2867 1576144 792 26208473 16.65 16.80 16.50 16.75 0.00 0% 16.75 48 16.80 245 15.23
2014-05-19 2867 866972 341 14526927 16.75 16.80 16.70 16.75 0.00 0% 16.70 91 16.75 70 15.23
2014-05-20 2867 1241075 523 20764399 16.80 16.85 16.65 16.75 0.00 0% 16.75 72 16.80 31 15.23
2014-05-21 2867 1316691 645 21879519 16.65 16.70 16.55 16.55 0.20 -1.19% 16.55 69 16.65 7 15.05
2014-05-22 2867 2230300 825 36840742 16.60 16.65 16.45 16.60 0.05 0.3% 16.55 108 16.60 45 15.09
2014-05-23 2867 1694546 699 28016811 16.55 16.60 16.45 16.60 0.00 0% 16.55 167 16.60 3 15.09
2014-05-26 2867 1899839 901 31389702 16.55 16.70 16.45 16.70 0.10 0.6% 16.65 43 16.70 33 15.18
2014-05-27 2867 2711285 831 44915154 16.70 16.80 16.45 16.55 0.15 -0.9% 16.55 53 16.60 23 15.05
2014-05-28 2867 5431585 2475 92966009 16.60 17.45 16.55 17.35 0.80 4.83% 17.35 10 17.40 64 15.77
2014-05-29 2867 2175052 876 37361584 17.35 17.40 17.10 17.15 0.20 -1.15% 17.15 61 17.20 178 15.59
2014-05-30 2867 1140575 468 19531955 17.20 17.20 17.05 17.15 0.00 0% 17.10 47 17.15 58 15.59
2014-06-03 2867 1324974 639 22718853 17.15 17.25 17.05 17.10 0.05 -0.29% 17.05 43 17.10 126 15.55
2014-06-04 2867 1530163 538 25869910 17.05 17.05 16.80 16.80 0.30 -1.75% 16.80 214 16.85 40 15.27
2014-06-05 2867 1218416 439 20544678 16.80 17.00 16.70 16.85 0.05 0.3% 16.85 10 16.90 28 15.32
2014-06-06 2867 1097675 294 18546556 16.85 17.00 16.85 16.85 0.00 0% 16.85 49 16.90 4 15.32
2014-06-09 2867 666979 309 11287991 16.85 17.00 16.85 16.95 0.10 0.59% 16.95 6 17.00 294 15.41
2014-06-10 2867 1563056 623 26735801 17.10 17.20 17.00 17.15 0.20 1.18% 17.15 124 17.20 202 15.59
2014-06-11 2867 1025624 435 17612313 17.20 17.25 17.10 17.10 0.05 -0.29% 17.10 64 17.15 81 15.55
2014-06-12 2867 857759 354 14688589 17.10 17.20 17.00 17.05 0.05 -0.29% 17.05 50 17.10 10 15.50
2014-06-13 2867 566286 249 9615412 17.05 17.05 16.90 16.95 0.10 -0.59% 16.95 13 17.00 15 15.41
2014-06-16 2867 686497 287 11671198 16.95 17.05 16.95 17.00 0.05 0.29% 16.95 109 17.00 67 15.45
2014-06-17 2867 999727 413 16975169 17.00 17.15 16.90 16.95 0.05 -0.29% 16.95 2 17.00 67 15.41
2014-06-18 2867 1539637 785 26288740 17.00 17.25 16.85 17.20 0.25 1.47% 17.20 5 17.25 269 15.64
2014-06-19 2867 1033054 379 17743224 17.20 17.25 17.10 17.20 0.00 0% 17.15 78 17.20 77 15.64
2014-06-20 2867 1218400 329 20927028 17.20 17.25 17.05 17.25 0.05 0.29% 17.20 3 17.25 82 15.68
2014-06-23 2867 1006400 365 17250878 17.25 17.25 17.05 17.05 0.20 -1.16% 17.05 92 17.10 18 15.50
2014-06-24 2867 1216115 441 20743105 17.05 17.20 16.95 17.00 0.05 -0.29% 16.95 240 17.00 4 15.45
2014-06-25 2867 5217274 1846 93576886 17.40 18.15 17.40 17.85 0.85 5% 17.85 47 17.90 53 16.23
2014-06-26 2867 1659826 672 29419325 17.80 17.90 17.60 17.70 0.15 -0.84% 17.70 63 17.75 42 16.09
2014-06-27 2867 1600111 630 28500448 17.70 17.95 17.65 17.70 0.00 0% 17.70 29 17.75 12 16.09
2014-06-30 2867 1233449 458 21862867 17.90 17.90 17.65 17.75 0.05 0.28% 17.70 24 17.75 177 16.14
2014-07-01 2867 944356 408 16761353 17.75 17.85 17.65 17.75 0.00 0% 17.70 15 17.75 2 16.14
2014-07-02 2867 1114347 380 19773017 17.75 17.85 17.65 17.70 0.05 -0.28% 17.65 173 17.70 5 16.09
2014-07-03 2867 1250856 519 22138763 17.70 17.85 17.55 17.55 0.15 -0.85% 17.55 151 17.65 10 15.95
2014-07-04 2867 726166 309 12855941 17.55 17.80 17.55 17.75 0.20 1.14% 17.70 6 17.80 91 16.14
2014-07-07 2867 489630 212 8661288 17.75 17.75 17.60 17.70 0.05 -0.28% 17.70 6 17.75 58 16.09
2014-07-08 2867 1648415 629 29077443 17.70 17.85 17.50 17.60 0.10 -0.56% 17.60 105 17.70 33 16.00
2014-07-09 2867 596210 242 10542900 17.70 17.75 17.60 17.65 0.05 0.28% 17.60 182 17.65 25 16.05
2014-07-10 2867 2336615 862 41917487 17.70 18.10 17.65 17.90 0.25 1.42% 17.85 141 17.90 1 16.27
2014-07-11 2867 1739184 578 30997954 18.00 18.00 17.60 17.70 0.20 -1.12% 17.70 27 17.75 16 16.09
2014-07-14 2867 4565649 1730 82851906 17.85 18.40 17.80 18.30 0.60 3.39% 18.30 18 18.35 66 16.64
2014-07-15 2867 4829933 2143 89705226 18.50 18.85 18.20 18.35 0.05 0.27% 18.35 26 18.45 85 16.68
2014-07-16 2867 3345382 1897 61683703 18.50 18.65 18.30 18.40 0.05 0.27% 18.40 48 18.45 5 16.73
2014-07-17 2867 2767935 1058 50884105 18.40 18.60 18.20 18.35 0.05 -0.27% 18.35 22 18.40 6 16.68
2014-07-18 2867 4137319 1508 76932115 18.35 18.80 18.30 18.50 0.15 0.82% 18.50 187 18.55 20 16.82
2014-07-21 2867 2556216 922 47437629 18.70 18.70 18.45 18.45 0.05 -0.27% 18.45 168 18.50 2 16.77
2014-07-22 2867 2158794 837 39744225 18.60 18.60 18.30 18.30 0.15 -0.81% 18.30 318 18.35 3 16.64
2014-07-24 2867 1795684 606 32869314 18.30 18.45 18.20 18.40 0.10 0.55% 18.30 20 18.40 48 16.73
2014-07-25 2867 2445356 796 45257878 18.25 18.75 18.25 18.35 0.05 -0.27% 18.35 81 18.40 50 16.68
2014-07-28 2867 1557759 590 28681862 18.50 18.50 18.30 18.40 0.05 0.27% 18.40 17 18.45 11 16.73
2014-07-29 2867 2079803 762 38311621 18.50 18.60 18.20 18.20 0.20 -1.09% 18.20 131 18.25 8 16.55
2014-07-30 2867 1084739 643 19934492 18.20 18.45 18.20 18.45 0.25 1.37% 18.40 28 18.45 7 16.77
2014-07-31 2867 1707164 571 31438111 18.45 18.50 18.30 18.50 0.05 0.27% 18.45 27 18.50 56 16.82
2014-08-01 2867 2137067 508 38759920 18.20 18.30 18.05 18.20 0.30 -1.62% 18.20 15 18.25 52 16.55
2014-08-04 2867 1079730 279 19492497 18.20 18.20 17.90 18.10 0.10 -0.55% 18.10 34 18.15 21 16.45
2014-08-05 2867 1047783 410 18953429 18.20 18.20 18.00 18.10 0.00 0% 18.00 288 18.10 5 16.45
2014-08-06 2867 2023369 485 36264785 18.10 18.10 17.75 17.80 0.30 -1.66% 17.80 31 17.85 3 16.18
2014-08-07 2867 1115047 413 19966937 17.85 18.00 17.80 17.85 0.05 0.28% 17.85 36 17.90 78 16.23
2014-08-08 2867 825957 310 14587789 17.80 17.80 17.60 17.65 0.20 -1.12% 17.65 11 17.70 12 16.05
2014-08-11 2867 467632 200 8354047 17.80 17.95 17.75 17.90 0.25 1.42% 17.85 26 17.90 6 16.27
2014-08-12 2867 446507 175 7958370 17.90 17.95 17.75 17.80 0.10 -0.56% 17.75 68 17.80 82 16.18
2014-08-13 2867 712284 217 12686531 17.80 17.90 17.75 17.85 0.05 0.28% 17.85 4 17.90 66 16.23
2014-08-14 2867 584588 284 10441912 18.00 18.00 17.75 17.80 0.05 -0.28% 17.80 96 17.85 13 16.18
2014-08-15 2867 502808 233 8904978 17.80 17.85 17.50 17.80 0.00 0% 17.75 27 17.80 51 16.18
2014-08-18 2867 375152 186 6661099 17.90 17.90 17.65 17.80 0.00 0% 17.80 16 17.85 26 16.18
2014-08-19 2867 469911 189 8409362 17.85 17.95 17.80 17.90 0.10 0.56% 17.90 14 17.95 71 13.26
2014-08-20 2867 1569505 559 28416911 18.00 18.30 17.95 18.20 0.30 1.68% 18.15 3 18.20 46 13.48
2014-08-21 2867 700435 318 12764265 18.40 18.40 18.15 18.25 0.05 0.27% 18.25 4 18.30 189 13.52
2014-08-22 2867 1247146 454 22798906 18.30 18.35 18.20 18.30 0.05 0.27% 18.25 8 18.30 83 13.56
2014-08-25 2867 1004294 470 18429141 18.30 18.40 18.30 18.40 0.10 0.55% 18.35 21 18.40 156 13.63
2014-08-26 2867 1775702 710 32724635 18.40 18.50 18.35 18.40 0.00 0% 18.40 126 18.45 13 13.63
2014-08-27 2867 2542433 1361 47049833 18.50 18.60 18.40 18.55 0.15 0.82% 18.50 114 18.55 65 13.74
2014-08-28 2867 6930726 1711 129988952 18.55 18.90 18.55 18.90 0.35 1.89% 18.85 13 18.90 269 14.00
2014-08-29 2867 3399427 965 60648955 17.90 17.95 17.60 17.95 0.00 -5.03% 17.90 4 17.95 37 13.30
2014-09-01 2867 1476226 425 26741387 17.95 18.25 17.95 18.10 0.15 0.84% 18.10 95 18.15 13 13.41
2014-09-02 2867 862924 578 15637672 18.00 18.20 18.00 18.05 0.05 -0.28% 18.05 32 18.10 24 13.37
2014-09-03 2867 980141 599 17790988 18.05 18.20 18.00 18.10 0.05 0.28% 18.10 34 18.15 7 13.41
2014-09-04 2867 716111 277 12981867 18.10 18.25 18.00 18.20 0.10 0.55% 18.15 21 18.20 4 13.48
2014-09-05 2867 722543 347 13177104 18.15 18.35 18.15 18.35 0.15 0.82% 18.30 1 18.35 22 13.59
2014-09-09 2867 414297 179 7581867 18.35 18.35 18.25 18.35 0.00 0% 18.30 5 18.35 123 13.59
2014-09-10 2867 522646 275 9537369 18.35 18.35 18.20 18.30 0.05 -0.27% 18.25 20 18.30 38 13.56
2014-09-11 2867 749690 350 13691006 18.30 18.30 18.20 18.20 0.10 -0.55% 18.20 66 18.30 115 13.48
2014-09-12 2867 1351923 562 24557355 18.15 18.25 18.05 18.10 0.10 -0.55% 18.10 4 18.15 173 13.41
2014-09-15 2867 1048595 448 18977260 18.05 18.20 18.00 18.10 0.00 0% 18.10 61 18.15 27 13.41
2014-09-16 2867 803071 367 14601327 18.20 18.25 18.10 18.15 0.05 0.28% 18.15 10 18.20 104 13.44
2014-09-17 2867 1182379 643 21462422 18.15 18.35 18.00 18.00 0.15 -0.83% 18.00 182 18.15 11 13.33
2014-09-18 2867 915870 475 16667738 18.15 18.25 18.15 18.15 0.15 0.83% 18.15 150 18.20 6 13.44
2014-09-19 2867 1158060 550 21169101 18.20 18.35 18.15 18.35 0.20 1.1% 18.25 64 18.35 102 13.59
2014-09-22 2867 1355862 644 24954661 18.35 18.50 18.35 18.35 0.00 0% 18.35 40 18.40 13 13.59
2014-09-23 2867 645292 305 11820729 18.35 18.40 18.25 18.35 0.00 0% 18.30 10 18.35 3 13.59
2014-09-24 2867 799670 576 14713990 18.35 18.50 18.30 18.40 0.05 0.27% 18.40 32 18.45 43 13.63
2014-09-25 2867 536290 270 9799726 18.50 18.50 18.15 18.20 0.20 -1.09% 18.20 64 18.25 5 13.48
2014-09-26 2867 863254 352 15488743 18.05 18.10 17.80 17.90 0.30 -1.65% 17.85 63 17.90 5 13.26
2014-09-29 2867 474809 231 8516320 17.95 18.00 17.90 17.90 0.00 0% 17.90 4 17.95 21 13.26
2014-09-30 2867 751671 396 13334574 17.90 17.90 17.65 17.85 0.05 -0.28% 17.80 1 17.85 14 13.22
2014-10-01 2867 302584 197 5383495 17.80 17.85 17.65 17.75 0.10 -0.56% 17.75 3 17.80 50 13.15
2014-10-02 2867 409600 231 7244916 17.65 17.80 17.60 17.70 0.05 -0.28% 17.70 17 17.75 3 13.11
2014-10-03 2867 747135 424 13414835 17.70 18.15 17.70 18.15 0.45 2.54% 18.10 12 18.15 43 13.44
2014-10-06 2867 467710 376 8458042 18.15 18.20 18.00 18.05 0.10 -0.55% 18.05 26 18.10 53 13.37
2014-10-07 2867 522409 330 9399377 18.00 18.10 17.90 17.90 0.15 -0.83% 17.90 159 18.05 50 13.26
2014-10-08 2867 495723 321 8814748 17.70 17.90 17.70 17.75 0.15 -0.84% 17.70 120 17.75 29 13.15
2014-10-09 2867 832535 511 14890580 17.80 18.00 17.80 18.00 0.25 1.41% 17.90 10 18.00 21 13.33
2014-10-13 2867 1297170 503 22921379 17.50 17.95 17.50 17.60 0.40 -2.22% 17.55 26 17.60 82 13.04
2014-10-14 2867 945723 520 16410852 17.60 17.70 17.15 17.25 0.35 -1.99% 17.20 59 17.25 1 12.78
2014-10-15 2867 1859207 798 31434469 17.20 17.25 16.65 16.80 0.45 -2.61% 16.80 4 16.85 22 12.44
2014-10-16 2867 1601109 585 26684103 16.70 16.90 16.50 16.85 0.05 0.3% 16.85 14 16.90 40 12.48
2014-10-17 2867 1577920 838 26280303 16.80 16.95 16.55 16.55 0.30 -1.78% 16.50 314 16.55 10 12.26
2014-10-20 2867 1669070 948 27967670 16.75 16.95 16.60 16.75 0.20 1.21% 16.70 56 16.75 29 12.41
2014-10-21 2867 1226638 440 20453546 16.75 16.80 16.60 16.70 0.05 -0.3% 16.70 72 16.75 19 12.37
2014-10-22 2867 1696529 935 28349731 17.00 17.00 16.60 16.70 0.00 0% 16.70 56 16.75 51 12.37
2014-10-23 2867 783595 312 13037459 16.60 16.75 16.55 16.70 0.00 0% 16.65 42 16.70 1 12.37
2014-10-24 2867 976915 384 16256275 16.70 16.70 16.55 16.65 0.05 -0.3% 16.60 143 16.65 79 12.33
2014-10-27 2867 507050 258 8435474 16.65 16.70 16.60 16.60 0.05 -0.3% 16.60 72 16.65 39 12.30
2014-10-28 2867 883719 527 14842751 16.75 16.90 16.70 16.85 0.25 1.51% 16.80 34 16.85 35 12.48
2014-10-29 2867 714735 431 12091995 16.85 17.00 16.85 16.90 0.05 0.3% 16.90 38 16.95 12 12.52
2014-10-30 2867 322563 179 5449959 17.00 17.00 16.85 16.90 0.00 0% 16.85 55 16.90 9 12.52
2014-10-31 2867 640884 347 10892578 17.00 17.05 16.90 17.05 0.15 0.89% 17.00 5 17.05 36 12.63
2014-11-03 2867 632876 291 10719442 17.10 17.10 16.90 16.90 0.15 -0.88% 16.90 57 16.95 148 12.52
2014-11-04 2867 730805 335 12335337 16.90 16.95 16.80 16.80 0.10 -0.59% 16.80 85 16.90 54 12.44
2014-11-05 2867 443085 219 7466932 17.00 17.00 16.80 16.80 0.00 0% 16.80 3 16.85 29 12.44
2014-11-06 2867 399806 151 6716885 16.80 16.90 16.70 16.75 0.05 -0.3% 16.70 99 16.80 16 12.41
2014-11-07 2867 207279 94 3494043 16.80 16.90 16.80 16.90 0.15 0.9% 16.85 3 16.90 31 12.52
2014-11-10 2867 865992 340 14719805 17.00 17.10 16.90 17.05 0.15 0.89% 16.95 84 17.05 13 12.63
2014-11-11 2867 308038 188 5231437 17.00 17.05 16.90 16.95 0.10 -0.59% 16.95 6 17.00 4 12.56
2014-11-12 2867 493865 227 8296219 16.90 16.90 16.70 16.75 0.20 -1.18% 16.75 49 16.80 2 12.41
2014-11-13 2867 227602 109 3826462 16.70 16.95 16.70 16.80 0.05 0.3% 16.80 7 16.85 12 12.44
2014-11-14 2867 505710 216 8550147 16.80 17.00 16.75 16.85 0.05 0.3% 16.85 83 16.90 1 12.48
2014-11-17 2867 1116052 398 18957218 17.00 17.15 16.75 16.80 0.05 -0.3% 16.80 9 16.85 4 9.71
2014-11-18 2867 509007 205 8517613 16.85 16.85 16.65 16.80 0.00 0% 16.70 23 16.80 28 9.71
2014-11-19 2867 229580 126 3856119 16.80 16.90 16.70 16.90 0.10 0.6% 16.85 1 16.90 14 9.77
2014-11-20 2867 568914 340 9617584 16.90 17.00 16.85 16.85 0.05 -0.3% 16.85 56 16.95 2 9.74
2014-11-21 2867 327370 203 5542776 16.85 17.00 16.85 16.95 0.10 0.59% 16.95 20 17.00 120 9.80
2014-11-24 2867 717664 256 12132431 16.95 17.00 16.80 16.85 0.10 -0.59% 16.85 17 16.90 119 9.74
2014-11-25 2867 791687 352 13327586 16.85 16.95 16.75 16.80 0.05 -0.3% 16.80 7 16.90 10 9.71
2014-11-26 2867 599453 344 10033348 16.80 16.85 16.70 16.75 0.05 -0.3% 16.75 8 16.80 71 9.68
2014-11-27 2867 689951 336 11553274 16.80 16.85 16.70 16.70 0.05 -0.3% 16.70 156 16.80 30 9.65
2014-11-28 2867 303543 147 5104616 16.85 16.90 16.75 16.80 0.10 0.6% 16.80 62 16.90 136 9.71
2014-12-01 2867 1149498 539 19068682 16.50 16.80 16.45 16.60 0.20 -1.19% 16.60 19 16.65 57 9.60
2014-12-02 2867 1192490 552 19810555 16.75 16.85 16.50 16.75 0.15 0.9% 16.60 13 16.75 10 9.68
2014-12-03 2867 1615190 597 26967736 16.70 16.80 16.60 16.80 0.05 0.3% 16.75 8 16.80 59 9.71
2014-12-04 2867 818119 294 13720094 16.80 16.85 16.65 16.75 0.05 -0.3% 16.75 106 16.80 57 9.68
2014-12-05 2867 1059878 411 17868879 16.75 17.00 16.65 16.90 0.15 0.9% 16.90 40 16.95 76 9.77
2014-12-08 2867 485934 267 8197879 16.90 16.95 16.80 16.90 0.00 0% 16.85 36 16.90 17 9.77
2014-12-09 2867 292765 128 4931637 16.90 16.95 16.80 16.80 0.10 -0.59% 16.80 108 16.85 1 9.71
2014-12-10 2867 897514 445 15016904 16.80 16.85 16.65 16.85 0.05 0.3% 16.70 56 16.85 36 9.74
2014-12-11 2867 301354 149 5040076 16.80 16.80 16.65 16.70 0.15 -0.89% 16.70 85 16.75 2 9.65
2014-12-12 2867 2488314 1630 41177773 16.65 16.70 16.50 16.75 0.05 0.3% 16.55 116 16.60 108 10.31
2014-12-15 2867 582215 291 9687605 16.65 16.75 16.60 16.60 0.15 -0.9% 16.60 284 16.70 2 9.60
2014-12-16 2867 604271 447 10124134 16.60 16.80 16.60 16.75 0.15 0.9% 16.75 12 16.80 52 9.68
2014-12-17 2867 851300 626 14160340 16.75 16.80 16.55 16.65 0.10 -0.6% 16.65 4 16.70 16 9.62
2014-12-18 2867 651656 339 10835335 16.65 16.75 16.55 16.55 0.10 -0.6% 16.55 145 16.65 40 9.57
2014-12-19 2867 933059 386 15517819 16.65 16.70 16.55 16.55 0.00 0% 16.55 176 16.60 2 9.57
2014-12-22 2867 505354 171 8402174 16.65 16.65 16.55 16.60 0.05 0.3% 16.60 78 16.65 74 9.60
2014-12-23 2867 296626 163 4948479 16.65 16.80 16.60 16.75 0.15 0.9% 16.70 3 16.75 1 9.68
2014-12-24 2867 1069636 308 18070210 16.80 17.00 16.75 16.85 0.10 0.6% 16.85 68 16.90 33 9.74
2014-12-25 2867 568433 160 9611414 16.90 17.00 16.85 16.90 0.05 0.3% 16.85 103 16.90 15 9.77
2014-12-26 2867 818439 495 13768989 16.90 16.90 16.75 16.85 0.05 -0.3% 16.85 4 16.90 132 9.74
2014-12-27 2867 368368 130 6219517 16.90 16.95 16.85 16.85 0.00 0% 16.85 31 16.90 75 9.74
2014-12-29 2867 1548538 473 26417946 16.85 17.25 16.85 17.00 0.15 0.89% 17.00 143 17.05 1 9.83
2014-12-30 2867 719235 329 12218895 17.10 17.10 16.90 16.95 0.05 -0.29% 16.95 36 17.00 39 9.80
2014-12-31 2867 558685 224 9462195 16.95 17.05 16.85 16.95 0.00 0% 16.95 21 17.00 87 9.80