零壹(3029)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　19.35
0
0%		19.90
0.55
2.84%		 　19.35
-0.55
-2.76%		19.95
0.6
3.1%		19.65
-0.3
-1.5%		19.20
-0.45
-2.29%		19.00
-0.2
-1.04%		 　18.75
-0.25
-1.32%		18.80
0.05
0.27%		19.00
0.2
1.06%		18.95
-0.05
-0.26%		18.95
0
0%		 　18.80
-0.15
-0.79%		18.80
0
0%		18.65
-0.15
-0.8%		18.10
-0.55
-2.95%		18.00
-0.1
-0.55%		 　17.40
-0.6
-3.33%		 18.67
2 月　　　　17.60
0.2
1.15%		18.50
0.9
5.11%		18.85
0.35
1.89%		 　18.30
-0.55
-2.92%		18.45
0.15
0.82%		18.50
0.05
0.27%		18.10
-0.4
-2.16%		17.85
-0.25
-1.38%		 　17.65
-0.2
-1.12%		18.00
0.35
1.98%		17.90
-0.1
-0.56%		18.10
0.2
1.12%		18.00
-0.1
-0.55%		 　17.85
-0.15
-0.83%		17.80
-0.05
-0.28%		18.05
0.25
1.4%		18.15
0.1
0.55%		 18.04
3 月　　17.85
-0.3
-1.65%		17.90
0.05
0.28%		18.80
0.9
5.03%		18.70
-0.1
-0.53%		19.45
0.75
4.01%		 　19.15
-0.3
-1.54%		20.45
1.3
6.79%		19.75
-0.7
-3.42%		20.60
0.85
4.3%		20.30
-0.3
-1.46%		 　20.60
0.3
1.48%		20.20
-0.4
-1.94%		19.60
-0.6
-2.97%		19.35
-0.25
-1.28%		19.35
0
0%		 　18.95
-0.4
-2.07%		19.35
0.4
2.11%		19.15
-0.2
-1.03%		20.45
1.3
6.79%		20.30
-0.15
-0.73%		 20.20
-0.1
-0.49%		19.6
4 月20.90
0.7
3.47%		20.60
-0.3
-1.44%		19.95
-0.65
-3.16%		 　　19.20
-0.75
-3.76%		19.10
-0.1
-0.52%		19.35
0.25
1.31%		19.15
-0.2
-1.03%		19.00
-0.15
-0.78%		 　19.05
0.05
0.26%		19.55
0.5
2.62%		19.25
-0.3
-1.53%		19.30
0.05
0.26%		19.30
0
0%		 　19.30
0
0%		19.25
-0.05
-0.26%		19.25
0
0%		18.80
-0.45
-2.34%		17.70
-1.1
-5.85%		 　17.65
-0.05
-0.28%		17.85
0.2
1.13%		17.60
-0.25
-1.4%		 19
5 月　17.60
0
0%		 　18.00
0.4
2.27%		18.30
0.3
1.67%		18.35
0.05
0.27%		18.45
0.1
0.54%		18.00
-0.45
-2.44%		 　17.65
-0.35
-1.94%		17.60
-0.05
-0.28%		17.70
0.1
0.57%		17.70
0
0%		17.70
0
0%		 　17.75
0.05
0.28%		17.90
0.15
0.85%		17.85
-0.05
-0.28%		18.10
0.25
1.4%		17.95
-0.15
-0.83%		 　17.95
0
0%		17.95
0
0%		18.15
0.2
1.11%		18.15
0
0%		18.05
-0.1
-0.55%		 17.93
6 月　　17.95
-0.1
-0.55%		18.20
0.25
1.39%		18.20
0
0%		18.30
0.1
0.55%		 　18.30
0
0%		18.30
0
0%		18.45
0.15
0.82%		18.40
-0.05
-0.27%		18.40
0
0%		 　18.30
-0.1
-0.54%		18.35
0.05
0.27%		18.15
-0.2
-1.09%		18.10
-0.05
-0.28%		18.20
0.1
0.55%		 　18.00
-0.2
-1.1%		18.05
0.05
0.28%		18.05
0
0%		18.10
0.05
0.28%		18.10
0
0%		 　18.30
0.2
1.1%		 18.22
7 月18.30
0
0%		18.10
-0.2
-1.09%		18.60
0.5
2.76%		18.80
0.2
1.08%		 　18.45
-0.35
-1.86%		18.25
-0.2
-1.08%		18.20
-0.05
-0.27%		18.25
0.05
0.27%		17.10
-1.15
-6.3%		 　17.10
0
0%		17.10
0
0%		16.85
-0.25
-1.46%		16.70
-0.15
-0.89%		16.85
0.15
0.9%		 　16.75
-0.1
-0.59%		16.90
0.15
0.9%		 16.80
-0.1
-0.59%		16.90
0.1
0.6%		 　16.80
-0.1
-0.59%		16.85
0.05
0.3%		16.65
-0.2
-1.19%		16.50
-0.15
-0.9%		17.36
8 月16.40
-0.1
-0.61%		 　16.35
-0.05
-0.3%		16.10
-0.25
-1.53%		15.95
-0.15
-0.93%		15.70
-0.25
-1.57%		15.85
0.15
0.96%		 　16.10
0.25
1.58%		16.10
0
0%		16.10
0
0%		16.20
0.1
0.62%		16.20
0
0%		 　15.80
-0.4
-2.47%		15.75
-0.05
-0.32%		15.75
0
0%		15.60
-0.15
-0.95%		15.85
0.25
1.6%		 　16.00
0.15
0.95%		16.15
0.15
0.94%		16.20
0.05
0.31%		16.25
0.05
0.31%		16.30
0.05
0.31%		 16.08
9 月16.60
0.3
1.84%		16.45
-0.15
-0.9%		17.00
0.55
3.34%		16.75
-0.25
-1.47%		16.70
-0.05
-0.3%		 　　16.55
-0.15
-0.9%		16.40
-0.15
-0.91%		16.40
0
0%		16.30
-0.1
-0.61%		 　16.20
-0.1
-0.61%		16.20
0
0%		16.20
0
0%		16.30
0.1
0.62%		16.45
0.15
0.92%		 　16.40
-0.05
-0.3%		16.20
-0.2
-1.22%		16.15
-0.05
-0.31%		16.00
-0.15
-0.93%		15.75
-0.25
-1.56%		 　15.65
-0.1
-0.63%		15.55
-0.1
-0.64%		 16.25
10 月15.50
-0.05
-0.32%		15.45
-0.05
-0.32%		15.65
0.2
1.29%		 　15.80
0.15
0.96%		15.60
-0.2
-1.27%		15.60
0
0%		15.40
-0.2
-1.28%		 　　14.85
-0.55
-3.57%		14.90
0.05
0.34%		14.15
-0.75
-5.03%		14.10
-0.05
-0.35%		13.75
-0.35
-2.48%		 　14.55
0.8
5.82%		14.35
-0.2
-1.37%		14.40
0.05
0.35%		14.40
0
0%		14.10
-0.3
-2.08%		 　13.85
-0.25
-1.77%		14.05
0.2
1.44%		14.50
0.45
3.2%		14.40
-0.1
-0.69%		14.50
0.1
0.69%		14.73
11 月 　14.65
0.15
1.03%		14.60
-0.05
-0.34%		14.55
-0.05
-0.34%		14.30
-0.25
-1.72%		14.60
0.3
2.1%		 　14.70
0.1
0.68%		14.75
0.05
0.34%		14.65
-0.1
-0.68%		14.65
0
0%		14.50
-0.15
-1.02%		 　14.25
-0.25
-1.72%		14.00
-0.25
-1.75%		13.95
-0.05
-0.36%		14.20
0.25
1.79%		14.25
0.05
0.35%		 　14.20
-0.05
-0.35%		14.10
-0.1
-0.7%		14.10
0
0%		14.10
0
0%		14.15
0.05
0.35%		 14.34
12 月14.00
-0.15
-1.06%		14.10
0.1
0.71%		14.45
0.35
2.48%		14.55
0.1
0.69%		14.80
0.25
1.72%		 　15.10
0.3
2.03%		14.95
-0.15
-0.99%		15.00
0.05
0.33%		14.90
-0.1
-0.67%		15.00
0.1
0.67%		 　15.00
0
0%		15.10
0.1
0.67%		14.90
-0.2
-1.32%		14.95
0.05
0.34%		14.90
-0.05
-0.33%		 　15.05
0.15
1.01%		15.00
-0.05
-0.33%		15.10
0.1
0.67%		15.35
0.25
1.66%		15.50
0.15
0.98%		15.90
0.4
2.58%		 15.90
0
0%		15.95
0.05
0.31%		15.90
-0.05
-0.31%		15.09

說明:最高漲幅:6.79%最低跌幅:-6.3% 最高價:20.90最低價:13.75平均價:17.07,灰色底表示週末,漲113天(27.5)元,跌157天(-35.7)元,平盤44天
7%=2,6%=2,5%=2,4%=2,3%=8,2%=19,1%=53,0%=69,-0%=1,-1%=2,-2%=4,-3%=10,-4%=32,-5%=33,-6%=75,

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 3029 2409074 988 46029037 18.80 19.40 18.70 19.35 0.65 0% 19.30 14 19.35 20 35.18
2014-01-03 3029 7409378 2903 148798123 19.45 20.50 19.45 19.90 0.55 2.84% 19.90 45 19.95 1 36.18
2014-01-06 3029 1628086 756 31979927 20.10 20.10 19.35 19.35 0.55 -2.76% 19.35 63 19.50 15 35.18
2014-01-07 3029 2726675 1247 54576361 19.35 20.30 19.35 19.95 0.60 3.1% 19.90 28 19.95 9 36.27
2014-01-08 3029 2077302 920 41268813 19.95 20.30 19.55 19.65 0.30 -1.5% 19.65 30 19.75 2 35.73
2014-01-09 3029 2053335 971 40451481 19.60 20.15 19.20 19.20 0.45 -2.29% 19.20 82 19.30 5 34.91
2014-01-10 3029 1837882 829 35440161 19.35 19.70 19.00 19.00 0.20 -1.04% 19.00 9 19.05 1 34.55
2014-01-13 3029 1006347 492 19011837 19.25 19.25 18.65 18.75 0.25 -1.32% 18.75 30 18.80 5 34.09
2014-01-14 3029 1423770 553 26861799 18.75 19.10 18.65 18.80 0.05 0.27% 18.75 38 18.90 7 34.18
2014-01-15 3029 1160006 525 22082964 18.95 19.20 18.85 19.00 0.20 1.06% 19.00 17 19.05 32 34.55
2014-01-16 3029 920021 432 17597803 19.05 19.35 18.95 18.95 0.05 -0.26% 18.95 9 19.05 5 34.45
2014-01-17 3029 1215467 414 23177024 19.10 19.20 18.90 18.95 0.00 0% 18.95 21 19.00 10 34.45
2014-01-20 3029 1068155 450 20208406 18.95 19.10 18.65 18.80 0.15 -0.79% 18.80 11 18.85 5 34.18
2014-01-21 3029 1308000 476 24883950 18.80 19.25 18.80 18.80 0.00 0% 18.80 38 18.85 10 34.18
2014-01-22 3029 604000 282 11316600 18.90 19.00 18.60 18.65 0.15 -0.8% 18.65 22 18.70 5 33.91
2014-01-23 3029 944010 458 17321786 18.65 18.80 18.00 18.10 0.55 -2.95% 18.10 7 18.15 3 32.91
2014-01-24 3029 545000 272 9810450 18.00 18.25 17.90 18.00 0.10 -0.55% 18.00 1 18.05 23 32.73
2014-01-27 3029 925000 410 16157050 17.80 17.80 17.20 17.40 0.60 -3.33% 17.35 3 17.40 8 31.64
2014-02-05 3029 545100 279 9482120 17.20 17.70 17.05 17.60 0.20 1.15% 17.50 21 17.60 2 32.00
2014-02-06 3029 936000 471 16900450 17.55 18.50 17.55 18.50 0.90 5.11% 18.40 16 18.50 3 33.64
2014-02-07 3029 4219000 1634 80636200 18.90 19.40 18.75 18.85 0.35 1.89% 18.85 1 18.90 2 34.27
2014-02-10 3029 873300 445 16111454 18.70 18.80 18.25 18.30 0.55 -2.92% 18.30 3 18.35 11 33.27
2014-02-11 3029 577274 330 10672354 18.50 18.75 18.25 18.45 0.15 0.82% 18.40 5 18.50 7 33.55
2014-02-12 3029 757000 305 14077350 18.60 18.70 18.45 18.50 0.05 0.27% 18.50 39 18.55 11 33.64
2014-02-13 3029 695000 351 12613250 18.50 18.50 18.00 18.10 0.40 -2.16% 18.05 16 18.10 6 32.91
2014-02-14 3029 440000 238 7944350 18.20 18.35 17.85 17.85 0.25 -1.38% 17.85 29 17.90 2 32.45
2014-02-17 3029 465340 264 8275251 18.05 18.15 17.55 17.65 0.20 -1.12% 17.60 31 17.65 2 32.09
2014-02-18 3029 1838000 619 33148400 17.65 18.25 17.60 18.00 0.35 1.98% 18.00 48 18.05 2 32.73
2014-02-19 3029 568000 288 10148950 18.00 18.10 17.65 17.90 0.10 -0.56% 17.85 27 17.90 22 32.55
2014-02-20 3029 1090161 439 19756848 17.95 18.25 17.85 18.10 0.20 1.12% 18.10 13 18.15 27 32.91
2014-02-21 3029 536000 260 9721350 18.10 18.40 18.00 18.00 0.10 -0.55% 18.00 59 18.10 1 32.73
2014-02-24 3029 406100 200 7296150 18.05 18.15 17.80 17.85 0.15 -0.83% 17.85 12 17.95 1 32.45
2014-02-25 3029 473123 243 8477576 17.95 18.10 17.80 17.80 0.05 -0.28% 17.80 23 17.90 3 32.36
2014-02-26 3029 557468 302 10032217 17.80 18.15 17.80 18.05 0.25 1.4% 18.05 11 18.10 4 32.82
2014-02-27 3029 1713797 770 31611904 18.20 18.70 18.15 18.15 0.10 0.55% 18.15 23 18.20 1 33.00
2014-03-03 3029 487000 263 8731400 18.15 18.15 17.80 17.85 0.30 -1.65% 17.85 2 17.90 5 32.45
2014-03-04 3029 806000 386 14529000 17.85 18.20 17.75 17.90 0.05 0.28% 17.90 4 17.95 2 32.55
2014-03-05 3029 2043294 922 37792447 18.10 18.80 18.10 18.80 0.90 5.03% 18.75 3 18.80 24 34.18
2014-03-06 3029 1623194 613 30484035 18.90 19.00 18.60 18.70 0.10 -0.53% 18.70 42 18.75 8 34.00
2014-03-07 3029 5356345 1863 103644124 19.15 19.75 19.00 19.45 0.75 4.01% 19.45 8 19.50 90 35.36
2014-03-10 3029 2239500 874 43536900 19.75 19.80 19.00 19.15 0.30 -1.54% 19.15 4 19.20 20 34.82
2014-03-11 3029 8200169 2616 163992954 19.40 20.45 19.30 20.45 1.30 6.79% 20.45 1598 0.00 0 37.18
2014-03-12 3029 6421366 2582 130569320 20.50 20.90 19.75 19.75 0.70 -3.42% 19.75 79 19.90 2 35.91
2014-03-13 3029 6337799 2407 130398679 19.90 21.10 19.90 20.60 0.85 4.3% 20.60 44 20.65 3 37.45
2014-03-14 3029 2947593 1193 60699914 20.55 20.95 20.25 20.30 0.30 -1.46% 20.30 32 20.35 2 36.91
2014-03-17 3029 3053001 1174 63294421 20.40 21.10 20.30 20.60 0.30 1.48% 20.60 42 20.70 9 37.45
2014-03-18 3029 2647727 1023 54190174 20.85 20.90 20.20 20.20 0.40 -1.94% 20.15 54 20.20 7 36.73
2014-03-19 3029 1975100 872 39072869 20.10 20.35 19.45 19.60 0.60 -2.97% 19.60 25 19.65 24 35.64
2014-03-20 3029 711798 359 13771829 19.10 19.50 19.10 19.35 0.25 -1.28% 19.35 7 19.40 24 35.18
2014-03-21 3029 836003 445 16391307 19.50 19.95 19.35 19.35 0.00 0% 19.35 39 19.50 4 35.18
2014-03-24 3029 925351 440 17465898 19.10 19.10 18.60 18.95 0.40 -2.07% 18.90 31 18.95 1 34.45
2014-03-25 3029 710342 334 13680915 18.95 19.40 18.95 19.35 0.40 2.11% 19.30 29 19.35 99 35.18
2014-03-26 3029 855194 407 16556755 19.45 19.70 19.15 19.15 0.20 -1.03% 19.15 77 19.25 1 34.82
2014-03-27 3029 4004922 1510 79674301 19.15 20.45 19.10 20.45 1.30 6.79% 20.45 234 0.00 0 37.18
2014-03-28 3029 4594351 1977 94243045 20.50 20.85 20.15 20.30 0.15 -0.73% 20.30 54 20.40 1 36.91
2014-03-31 3029 1418288 579 29042798 20.40 20.75 20.20 20.20 0.10 -0.49% 20.15 15 20.20 6 36.73
2014-04-01 3029 4002016 1538 83392530 20.40 21.20 20.30 20.90 0.70 3.47% 20.85 10 20.90 30 38.00
2014-04-02 3029 1580381 647 32573540 20.95 20.95 20.30 20.60 0.30 -1.44% 20.60 8 20.65 9 23.68
2014-04-03 3029 1187213 541 23816417 20.45 20.55 19.80 19.95 0.65 -3.16% 19.95 3 20.00 5 22.93
2014-04-07 3029 2225140 892 42526872 19.80 19.90 18.60 19.20 0.75 -3.76% 19.20 11 19.25 10 22.07
2014-04-08 3029 953788 443 18116382 19.05 19.20 18.80 19.10 0.10 -0.52% 19.10 1 19.15 12 21.95
2014-04-09 3029 1720000 815 33519350 19.30 19.80 19.05 19.35 0.25 1.31% 19.35 12 19.45 5 22.24
2014-04-10 3029 893050 409 17214252 19.40 19.60 19.15 19.15 0.20 -1.03% 19.15 32 19.20 1 22.01
2014-04-11 3029 888000 379 16922300 19.00 19.25 18.90 19.00 0.15 -0.78% 19.00 11 19.05 3 21.84
2014-04-14 3029 481001 251 9200819 19.00 19.40 19.00 19.05 0.05 0.26% 19.05 6 19.10 6 21.90
2014-04-15 3029 7780000 1694 155591500 19.20 20.35 19.15 19.55 0.50 2.62% 19.55 14 19.60 11 22.47
2014-04-16 3029 1332141 626 25854856 19.55 19.70 19.25 19.25 0.30 -1.53% 19.25 22 19.35 12 22.13
2014-04-17 3029 724553 363 14048167 19.60 19.60 19.25 19.30 0.05 0.26% 19.30 32 19.35 1 22.18
2014-04-18 3029 446853 240 8616977 19.50 19.50 19.20 19.30 0.00 0% 19.25 20 19.30 49 22.18
2014-04-21 3029 342397 163 6629631 19.55 19.55 19.25 19.30 0.00 0% 19.30 24 19.35 3 22.18
2014-04-22 3029 426000 212 8228150 19.40 19.45 19.20 19.25 0.05 -0.26% 19.25 22 19.40 37 22.13
2014-04-23 3029 832014 364 16194368 19.30 19.65 19.25 19.25 0.00 0% 19.25 20 19.30 2 22.13
2014-04-24 3029 804500 371 15318074 19.40 19.40 18.80 18.80 0.45 -2.34% 18.80 48 18.85 5 21.61
2014-04-25 3029 1756511 718 31495668 18.90 19.15 17.50 17.70 1.10 -5.85% 17.65 3 17.70 22 20.34
2014-04-28 3029 719146 371 12585454 17.55 17.85 17.20 17.65 0.05 -0.28% 17.60 37 17.65 202 20.29
2014-04-29 3029 942468 355 16924906 17.65 18.20 17.65 17.85 0.20 1.13% 17.80 28 17.85 165 20.52
2014-04-30 3029 304942 182 5417784 18.00 18.10 17.50 17.60 0.25 -1.4% 17.60 1 17.65 2 20.23
2014-05-02 3029 2024000 474 35825650 17.70 17.95 17.60 17.60 0.00 0% 17.55 17 17.60 431 20.23
2014-05-05 3029 1165000 428 20833700 17.60 18.15 17.60 18.00 0.40 2.27% 18.00 26 18.05 1 20.69
2014-05-06 3029 709569 316 12927204 18.05 18.40 18.05 18.30 0.30 1.67% 18.30 5 18.35 10 21.03
2014-05-07 3029 836242 341 15403727 18.20 18.60 18.15 18.35 0.05 0.27% 18.30 39 18.35 3 21.09
2014-05-08 3029 529150 221 9761840 18.50 18.60 18.35 18.45 0.10 0.54% 18.45 12 18.50 10 21.21
2014-05-09 3029 633001 261 11467517 18.55 18.55 17.90 18.00 0.45 -2.44% 18.00 30 18.05 1 17.82
2014-05-12 3029 1153000 466 20918400 18.20 18.50 17.65 17.65 0.35 -1.94% 17.60 25 17.70 60 17.48
2014-05-13 3029 587015 295 10385816 18.00 18.00 17.55 17.60 0.05 -0.28% 17.60 21 17.65 9 17.43
2014-05-14 3029 232000 112 4093500 17.75 17.80 17.55 17.70 0.10 0.57% 17.70 9 17.75 15 17.52
2014-05-15 3029 574000 207 10283100 17.75 18.10 17.70 17.70 0.00 0% 17.65 3 17.70 1 17.52
2014-05-16 3029 231308 117 4091120 17.60 17.80 17.55 17.70 0.00 0% 17.70 5 17.75 3 17.52
2014-05-19 3029 304000 131 5391200 17.65 17.85 17.60 17.75 0.05 0.28% 17.70 161 17.80 2 17.57
2014-05-20 3029 640326 291 11494002 17.85 18.10 17.80 17.90 0.15 0.85% 17.90 87 17.95 12 17.72
2014-05-21 3029 269429 106 4803943 17.90 18.00 17.75 17.85 0.05 -0.28% 17.80 3 17.90 5 17.67
2014-05-22 3029 829001 319 14989918 17.85 18.20 17.85 18.10 0.25 1.4% 18.10 33 18.15 7 17.92
2014-05-23 3029 316100 184 5696790 18.15 18.15 17.90 17.95 0.15 -0.83% 17.95 30 18.00 9 17.77
2014-05-26 3029 332000 162 5977550 18.00 18.10 17.95 17.95 0.00 0% 17.95 44 18.10 11 17.77
2014-05-27 3029 414035 202 7460873 18.05 18.20 17.95 17.95 0.00 0% 17.95 13 18.00 2 17.77
2014-05-28 3029 387036 187 7012698 18.10 18.20 18.00 18.15 0.20 1.11% 18.15 16 18.20 35 17.97
2014-05-29 3029 185001 92 3361218 18.20 18.25 18.10 18.15 0.00 0% 18.10 24 18.15 5 17.97
2014-05-30 3029 1201000 420 21981750 18.25 18.60 18.05 18.05 0.10 -0.55% 18.05 11 18.10 5 17.87
2014-06-03 3029 282145 162 5092681 18.20 18.25 17.90 17.95 0.10 -0.55% 17.95 93 18.00 1 17.77
2014-06-04 3029 420260 184 7622206 18.05 18.25 18.05 18.20 0.25 1.39% 18.15 4 18.20 6 18.02
2014-06-05 3029 467316 211 8551318 18.30 18.45 18.20 18.20 0.00 0% 18.20 6 18.25 1 18.02
2014-06-06 3029 526166 251 9649587 18.40 18.45 18.20 18.30 0.10 0.55% 18.25 56 18.30 6 18.12
2014-06-09 3029 321070 159 5888030 18.40 18.45 18.25 18.30 0.00 0% 18.30 4 18.35 2 18.12
2014-06-10 3029 627382 224 11519489 18.40 18.50 18.30 18.30 0.00 0% 18.30 200 18.40 15 18.12
2014-06-11 3029 954336 389 17738498 18.35 18.80 18.35 18.45 0.15 0.82% 18.40 32 18.45 3 18.27
2014-06-12 3029 312000 149 5758250 18.50 18.55 18.35 18.40 0.05 -0.27% 18.40 5 18.45 11 18.22
2014-06-13 3029 255020 124 4699868 18.60 18.60 18.35 18.40 0.00 0% 18.40 79 18.45 2 18.22
2014-06-16 3029 483200 132 8866050 18.60 18.60 18.25 18.30 0.10 -0.54% 18.30 2 18.35 10 18.12
2014-06-17 3029 980588 372 18178560 18.35 18.70 18.30 18.35 0.05 0.27% 18.35 3 18.45 22 18.17
2014-06-18 3029 701000 239 12796800 18.40 18.50 18.05 18.15 0.20 -1.09% 18.15 7 18.20 10 17.97
2014-06-19 3029 301000 137 5469550 18.20 18.25 18.10 18.10 0.05 -0.28% 18.10 168 18.20 12 17.92
2014-06-20 3029 304956 152 5579152 18.10 18.45 18.10 18.20 0.10 0.55% 18.15 190 18.20 2 18.02
2014-06-23 3029 567933 194 10290749 18.20 18.35 18.00 18.00 0.20 -1.1% 18.00 151 18.05 11 17.82
2014-06-24 3029 192736 96 3483773 18.20 18.20 18.00 18.05 0.05 0.28% 18.00 188 18.05 1 17.87
2014-06-25 3029 188000 84 3396200 18.05 18.20 18.00 18.05 0.00 0% 18.05 23 18.10 10 17.87
2014-06-26 3029 198021 98 3588783 18.10 18.20 18.00 18.10 0.05 0.28% 18.10 112 18.15 36 17.92
2014-06-27 3029 172000 90 3126200 18.20 18.30 18.10 18.10 0.00 0% 18.10 111 18.20 34 17.92
2014-06-30 3029 340029 148 6218827 18.20 18.50 18.20 18.30 0.20 1.1% 18.25 12 18.30 40 18.12
2014-07-01 3029 226875 148 4149724 18.30 18.35 18.20 18.30 0.00 0% 18.30 2 18.35 15 18.12
2014-07-02 3029 1036759 405 19074499 18.45 18.60 18.10 18.10 0.20 -1.09% 18.10 112 18.15 11 17.92
2014-07-03 3029 985039 334 18170371 18.10 18.70 18.10 18.60 0.50 2.76% 18.55 41 18.60 71 18.42
2014-07-04 3029 2154136 821 40899542 18.90 19.25 18.80 18.80 0.20 1.08% 18.80 10 18.85 3 18.61
2014-07-07 3029 804270 293 14996920 18.80 18.80 18.45 18.45 0.35 -1.86% 18.45 22 18.50 1 18.27
2014-07-08 3029 400355 177 7342711 18.50 18.50 18.25 18.25 0.20 -1.08% 18.25 23 18.35 12 18.07
2014-07-09 3029 362088 140 6598760 18.15 18.35 18.15 18.20 0.05 -0.27% 18.15 30 18.20 16 18.02
2014-07-10 3029 943070 362 17186775 18.20 18.30 18.15 18.25 0.05 0.27% 18.25 29 18.30 9 18.07
2014-07-11 3029 731317 426 12710989 17.50 17.60 17.10 17.10 0.00 -6.3% 17.10 128 17.20 9 16.93
2014-07-14 3029 229000 131 3916950 17.10 17.25 17.00 17.10 0.00 0% 17.05 22 17.10 6 16.93
2014-07-15 3029 239000 129 4094100 17.20 17.25 17.05 17.10 0.00 0% 17.10 63 17.20 31 16.93
2014-07-16 3029 535000 233 9022700 17.10 17.15 16.70 16.85 0.25 -1.46% 16.80 33 16.85 31 16.68
2014-07-17 3029 324113 185 5430048 16.80 16.85 16.70 16.70 0.15 -0.89% 16.70 67 16.80 24 16.53
2014-07-18 3029 153000 85 2579600 16.70 16.95 16.70 16.85 0.15 0.9% 16.85 11 16.90 2 16.68
2014-07-21 3029 204500 105 3447800 16.80 17.00 16.75 16.75 0.10 -0.59% 16.75 5 16.80 3 16.58
2014-07-22 3029 99000 71 1671600 16.80 17.00 16.75 16.90 0.15 0.9% 16.80 32 16.90 2 16.73
2014-07-24 3029 171200 94 2883749 16.90 17.00 16.80 16.80 0.10 -0.59% 16.80 11 16.95 17 16.63
2014-07-25 3029 243106 119 4129886 16.95 17.10 16.90 16.90 0.10 0.6% 16.90 6 16.95 1 16.73
2014-07-28 3029 96000 59 1612600 16.90 16.95 16.70 16.80 0.10 -0.59% 16.75 13 16.80 8 16.63
2014-07-29 3029 337788 181 5624549 16.90 16.90 16.40 16.85 0.05 0.3% 16.85 48 16.90 11 16.68
2014-07-30 3029 124229 82 2077711 16.55 16.90 16.55 16.65 0.20 -1.19% 16.65 6 16.70 14 16.49
2014-07-31 3029 196443 103 3248735 16.70 16.70 16.50 16.50 0.15 -0.9% 16.50 27 16.55 1 16.34
2014-08-01 3029 80000 57 1308100 16.40 16.45 16.30 16.40 0.10 -0.61% 16.40 4 16.45 9 16.24
2014-08-04 3029 176572 92 2874173 16.40 16.40 16.20 16.35 0.05 -0.3% 16.30 13 16.40 6 16.19
2014-08-05 3029 179000 103 2901450 16.50 16.50 16.10 16.10 0.25 -1.53% 16.10 6 16.15 2 15.94
2014-08-06 3029 193884 113 3089061 16.15 16.20 15.70 15.95 0.15 -0.93% 15.90 9 15.95 1 15.79
2014-08-07 3029 143169 82 2252726 16.00 16.00 15.60 15.70 0.25 -1.57% 15.65 1 15.70 11 15.54
2014-08-08 3029 276953 152 4386560 15.70 15.95 15.70 15.85 0.15 0.96% 15.80 15 15.90 3 15.69
2014-08-11 3029 206000 90 3319300 16.00 16.20 15.90 16.10 0.25 1.58% 16.10 5 16.15 28 15.94
2014-08-12 3029 89312 59 1439587 16.10 16.20 16.05 16.10 0.00 0% 16.10 2 16.15 7 15.94
2014-08-13 3029 139000 72 2240500 16.20 16.20 16.05 16.10 0.00 0% 16.10 8 16.15 8 15.94
2014-08-14 3029 205999 108 3347983 16.30 16.40 16.15 16.20 0.10 0.62% 16.15 25 16.20 4 15.73
2014-08-15 3029 127000 81 2067200 16.40 16.40 16.20 16.20 0.00 0% 16.20 21 16.30 5 15.73
2014-08-18 3029 262130 117 4170291 16.30 16.30 15.70 15.80 0.40 -2.47% 15.75 11 15.80 19 15.34
2014-08-19 3029 141001 70 2229065 15.80 16.00 15.75 15.75 0.05 -0.32% 15.75 8 15.80 7 15.29
2014-08-20 3029 96100 67 1517380 15.80 15.90 15.75 15.75 0.00 0% 15.75 5 15.80 10 15.29
2014-08-21 3029 203994 93 3175706 15.80 15.80 15.50 15.60 0.15 -0.95% 15.50 9 15.60 28 15.15
2014-08-22 3029 155000 108 2449050 15.65 15.85 15.65 15.85 0.25 1.6% 15.80 7 15.85 10 15.39
2014-08-25 3029 161250 97 2579700 15.90 16.10 15.90 16.00 0.15 0.95% 16.00 26 16.05 2 15.53
2014-08-26 3029 84044 54 1351604 16.05 16.15 16.05 16.15 0.15 0.94% 16.10 12 16.15 3 15.68
2014-08-27 3029 175074 103 2837591 16.20 16.30 16.15 16.20 0.05 0.31% 16.20 44 16.25 1 15.73
2014-08-28 3029 204145 99 3323349 16.40 16.40 16.20 16.25 0.05 0.31% 16.25 6 16.30 28 15.78
2014-08-29 3029 147322 76 2395816 16.25 16.30 16.20 16.30 0.05 0.31% 16.25 33 16.30 36 15.83
2014-09-01 3029 590010 292 9825516 16.40 16.80 16.40 16.60 0.30 1.84% 16.60 24 16.65 12 16.12
2014-09-02 3029 235050 112 3863722 16.60 16.60 16.35 16.45 0.15 -0.9% 16.40 11 16.45 7 15.97
2014-09-03 3029 1502164 700 25576995 16.55 17.30 16.55 17.00 0.55 3.34% 17.00 52 17.05 7 16.50
2014-09-04 3029 270100 156 4544885 16.95 17.00 16.75 16.75 0.25 -1.47% 16.75 30 16.85 5 16.26
2014-09-05 3029 179547 90 3003657 16.75 16.95 16.60 16.70 0.05 -0.3% 16.70 17 16.75 4 16.21
2014-09-09 3029 224350 122 3722342 16.75 16.85 16.55 16.55 0.15 -0.9% 16.50 62 16.55 2 16.07
2014-09-10 3029 302750 144 4946211 16.55 16.55 16.20 16.40 0.15 -0.91% 16.35 6 16.40 28 15.92
2014-09-11 3029 139000 79 2283050 16.40 16.50 16.35 16.40 0.00 0% 16.40 8 16.50 41 15.92
2014-09-12 3029 76078 50 1243913 16.45 16.45 16.30 16.30 0.10 -0.61% 16.30 3 16.40 8 15.83
2014-09-15 3029 64000 37 1035550 16.20 16.30 16.15 16.20 0.10 -0.61% 16.15 22 16.25 1 15.73
2014-09-16 3029 56000 41 907700 16.20 16.30 16.10 16.20 0.00 0% 16.20 3 16.25 7 15.73
2014-09-17 3029 129000 89 2096200 16.30 16.40 16.15 16.20 0.00 0% 16.20 9 16.25 6 15.73
2014-09-18 3029 50000 35 814500 16.30 16.35 16.20 16.30 0.10 0.62% 16.30 2 16.35 9 15.83
2014-09-19 3029 199000 111 3291850 16.30 16.65 16.30 16.45 0.15 0.92% 16.45 17 16.55 2 15.97
2014-09-22 3029 79000 44 1300000 16.50 16.60 16.40 16.40 0.05 -0.3% 16.40 26 16.50 1 15.92
2014-09-23 3029 139000 59 2262000 16.30 16.40 16.20 16.20 0.20 -1.22% 16.20 26 16.35 5 15.73
2014-09-24 3029 69938 49 1133658 16.20 16.30 16.15 16.15 0.05 -0.31% 16.15 2 16.25 5 15.68
2014-09-25 3029 129161 70 2075759 16.20 16.25 15.95 16.00 0.15 -0.93% 15.95 18 16.10 15 15.53
2014-09-26 3029 135000 68 2138200 15.90 16.00 15.60 15.75 0.25 -1.56% 15.75 2 15.85 6 15.29
2014-09-29 3029 121000 56 1895900 15.75 15.80 15.50 15.65 0.10 -0.63% 15.60 9 15.65 10 15.19
2014-09-30 3029 152400 99 2359269 15.60 15.60 15.30 15.55 0.10 -0.64% 15.50 27 15.55 70 15.10
2014-10-01 3029 237000 100 3693800 15.55 15.70 15.50 15.50 0.05 -0.32% 15.50 3 15.65 6 15.05
2014-10-02 3029 139000 73 2155150 15.50 15.65 15.40 15.45 0.05 -0.32% 15.45 24 15.65 4 15.00
2014-10-03 3029 109000 66 1707950 15.55 15.80 15.55 15.65 0.20 1.29% 15.65 10 15.80 35 15.19
2014-10-06 3029 72000 48 1135900 15.80 15.85 15.70 15.80 0.15 0.96% 15.75 4 15.80 25 15.34
2014-10-07 3029 42000 28 656900 15.70 15.75 15.60 15.60 0.20 -1.27% 15.60 23 15.65 1 15.15
2014-10-08 3029 108000 53 1687950 15.60 15.70 15.50 15.60 0.00 0% 15.60 5 15.70 21 15.15
2014-10-09 3029 184011 75 2863121 15.90 15.90 15.40 15.40 0.20 -1.28% 15.40 4 15.45 1 14.95
2014-10-13 3029 190100 108 2865729 15.10 15.25 14.85 14.85 0.55 -3.57% 14.85 16 14.90 2 14.42
2014-10-14 3029 123000 61 1830050 14.85 15.00 14.80 14.90 0.05 0.34% 14.90 16 14.95 28 14.47
2014-10-15 3029 222010 117 3223292 14.90 14.95 14.00 14.15 0.75 -5.03% 14.15 1 14.25 11 13.74
2014-10-16 3029 263430 156 3610669 13.90 14.10 13.30 14.10 0.05 -0.35% 14.00 2 14.10 18 13.69
2014-10-17 3029 200027 106 2810228 14.35 14.40 13.75 13.75 0.35 -2.48% 13.75 5 13.90 1 13.35
2014-10-20 3029 264000 145 3766900 14.10 14.55 14.00 14.55 0.80 5.82% 14.50 1 14.55 8 14.13
2014-10-21 3029 70000 40 1009900 14.25 14.55 14.25 14.35 0.20 -1.37% 14.35 8 14.50 1 13.93
2014-10-22 3029 138000 68 1989600 14.40 14.55 14.35 14.40 0.05 0.35% 14.40 7 14.45 1 13.98
2014-10-23 3029 69000 43 987050 14.25 14.45 14.20 14.40 0.00 0% 14.30 2 14.40 7 13.98
2014-10-24 3029 126020 73 1784752 14.45 14.45 14.10 14.10 0.30 -2.08% 14.10 4 14.20 8 13.69
2014-10-27 3029 106001 61 1478514 14.10 14.10 13.85 13.85 0.25 -1.77% 13.85 5 13.90 2 13.45
2014-10-28 3029 69000 47 964550 13.95 14.05 13.90 14.05 0.20 1.44% 14.00 13 14.10 20 13.64
2014-10-29 3029 358000 108 5197150 14.15 14.65 14.15 14.50 0.45 3.2% 14.50 5 14.55 3 14.08
2014-10-30 3029 69000 33 990650 14.40 14.45 14.30 14.40 0.10 -0.69% 14.35 22 14.45 3 13.98
2014-10-31 3029 108000 49 1561350 14.50 14.50 14.40 14.50 0.10 0.69% 14.45 18 14.50 18 14.08
2014-11-03 3029 131101 83 1917329 14.50 14.70 14.50 14.65 0.15 1.03% 14.65 1 14.70 5 14.22
2014-11-04 3029 64000 42 938850 14.70 14.80 14.60 14.60 0.05 -0.34% 14.60 4 14.70 7 14.17
2014-11-05 3029 36000 25 523150 14.55 14.55 14.50 14.55 0.05 -0.34% 14.60 1 14.65 3 14.13
2014-11-06 3029 98000 63 1410800 14.55 14.55 14.30 14.30 0.25 -1.72% 14.30 6 14.45 2 13.88
2014-11-07 3029 126000 81 1840400 14.50 14.75 14.50 14.60 0.30 2.1% 14.60 3 14.65 5 14.17
2014-11-10 3029 119000 69 1754400 14.60 15.00 14.50 14.70 0.10 0.68% 14.65 2 14.70 4 14.27
2014-11-11 3029 143000 83 2105950 14.55 14.90 14.55 14.75 0.05 0.34% 14.75 4 14.80 8 13.17
2014-11-12 3029 54002 36 789879 14.70 14.70 14.60 14.65 0.10 -0.68% 14.65 5 14.70 11 13.08
2014-11-13 3029 61000 34 891000 14.65 14.75 14.55 14.65 0.00 0% 14.65 1 14.70 7 13.08
2014-11-14 3029 82000 52 1191900 14.50 14.65 14.45 14.50 0.15 -1.02% 14.50 2 14.60 4 12.95
2014-11-17 3029 79327 56 1137059 14.40 14.45 14.25 14.25 0.25 -1.72% 14.25 7 14.40 1 12.72
2014-11-18 3029 119500 69 1685450 14.35 14.35 14.00 14.00 0.25 -1.75% 14.00 31 14.05 4 12.50
2014-11-19 3029 127000 65 1779300 14.05 14.20 13.90 13.95 0.05 -0.36% 13.95 2 14.00 14 12.46
2014-11-20 3029 180291 85 2562203 14.10 14.30 14.05 14.20 0.25 1.79% 14.20 3 14.25 1 12.68
2014-11-21 3029 60000 39 854100 14.30 14.30 14.20 14.25 0.05 0.35% 14.20 15 14.25 1 12.72
2014-11-24 3029 93000 50 1327550 14.35 14.35 14.20 14.20 0.05 -0.35% 14.20 8 14.30 2 12.68
2014-11-25 3029 69450 46 982390 14.30 14.30 14.05 14.10 0.10 -0.7% 14.10 8 14.20 5 12.59
2014-11-26 3029 62368 46 886738 14.30 14.30 14.10 14.10 0.00 0% 14.10 29 14.25 1 12.59
2014-11-27 3029 75000 39 1058750 14.30 14.30 14.10 14.10 0.00 0% 14.10 20 14.20 20 12.59
2014-11-28 3029 76145 52 1079094 14.30 14.30 14.10 14.15 0.05 0.35% 14.15 11 14.20 4 12.63
2014-12-01 3029 159000 82 2215000 13.80 14.00 13.80 14.00 0.15 -1.06% 13.95 5 14.05 4 12.50
2014-12-02 3029 120000 64 1680050 14.00 14.10 13.95 14.10 0.10 0.71% 14.05 4 14.10 1 12.59
2014-12-03 3029 133000 90 1915550 14.15 14.50 14.15 14.45 0.35 2.48% 14.45 9 14.50 19 12.90
2014-12-04 3029 165000 89 2410750 14.55 14.70 14.45 14.55 0.10 0.69% 14.55 15 14.60 5 12.99
2014-12-05 3029 136300 75 1999720 14.50 14.80 14.50 14.80 0.25 1.72% 14.75 4 14.80 1 13.21
2014-12-08 3029 310000 149 4696950 15.30 15.30 14.95 15.10 0.30 2.03% 15.10 4 15.15 8 13.48
2014-12-09 3029 122145 66 1837660 15.20 15.20 14.90 14.95 0.15 -0.99% 14.90 29 15.00 12 13.35
2014-12-10 3029 120000 60 1791400 14.80 15.00 14.80 15.00 0.05 0.33% 15.00 2 15.05 1 13.39
2014-12-11 3029 72700 33 1084760 15.00 15.00 14.90 14.90 0.10 -0.67% 14.90 11 14.95 2 13.30
2014-12-12 3029 250386 155 4702284 18.85 18.85 18.70 15.00 0.05 0.67% 18.80 5 18.85 15 10.74
2014-12-15 3029 41937 26 625661 14.85 15.00 14.80 15.00 0.00 0% 14.85 14 15.00 9 13.39
2014-12-16 3029 78000 52 1172600 15.10 15.10 14.95 15.10 0.10 0.67% 14.95 7 15.10 20 13.48
2014-12-17 3029 105000 42 1574500 15.10 15.10 14.85 14.90 0.20 -1.32% 14.85 10 15.00 9 13.30
2014-12-18 3029 96000 50 1437650 15.10 15.10 14.80 14.95 0.05 0.34% 14.95 2 15.00 3 13.35
2014-12-19 3029 137301 84 2069065 15.10 15.20 14.90 14.90 0.05 -0.33% 14.90 9 15.10 3 13.30
2014-12-22 3029 57000 45 858550 15.25 15.25 15.00 15.05 0.15 1.01% 15.05 8 15.10 11 13.44
2014-12-23 3029 61000 50 918750 15.15 15.15 15.00 15.00 0.05 -0.33% 15.00 3 15.05 2 13.39
2014-12-24 3029 87000 45 1314050 15.05 15.15 15.05 15.10 0.10 0.67% 15.10 8 15.15 12 13.48
2014-12-25 3029 415000 196 6398600 15.20 15.60 15.15 15.35 0.25 1.66% 15.35 4 15.40 1 13.71
2014-12-26 3029 162300 93 2512049 15.70 15.70 15.35 15.50 0.15 0.98% 15.50 2 15.55 8 13.84
2014-12-27 3029 263456 135 4137004 15.50 15.90 15.50 15.90 0.40 2.58% 15.80 10 15.90 26 14.20
2014-12-29 3029 357115 174 5713145 16.10 16.20 15.80 15.90 0.00 0% 15.90 1 15.95 1 14.20
2014-12-30 3029 216095 118 3446979 16.00 16.20 15.70 15.95 0.05 0.31% 15.85 4 16.00 1 14.24
2014-12-31 3029 150295 101 2387533 16.00 16.10 15.75 15.90 0.05 -0.31% 15.90 2 15.95 10 14.20