力銘(3593)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　11.80
0
0%		12.60
0.8
6.78%		 　12.30
-0.3
-2.38%		12.40
0.1
0.81%		12.15
-0.25
-2.02%		12.30
0.15
1.23%		12.45
0.15
1.22%		 　12.25
-0.2
-1.61%		12.40
0.15
1.22%		13.25
0.85
6.85%		12.90
-0.35
-2.64%		13.00
0.1
0.78%		 　13.90
0.9
6.92%		14.70
0.8
5.76%		14.70
0
0%		15.00
0.3
2.04%		14.20
-0.8
-5.33%		 　14.00
-0.2
-1.41%		 13.27
2 月　　　　14.05
0.05
0.36%		13.85
-0.2
-1.42%		13.50
-0.35
-2.53%		 　13.85
0.35
2.59%		14.00
0.15
1.08%		13.65
-0.35
-2.5%		14.15
0.5
3.66%		14.20
0.05
0.35%		 　14.40
0.2
1.41%		14.50
0.1
0.69%		14.40
-0.1
-0.69%		14.05
-0.35
-2.43%		14.65
0.6
4.27%		 　15.05
0.4
2.73%		16.10
1.05
6.98%		17.20
1.1
6.83%		18.25
1.05
6.1%		 15.31
3 月　　18.55
0.3
1.64%		18.50
-0.05
-0.27%		17.95
-0.55
-2.97%		18.10
0.15
0.84%		18.15
0.05
0.28%		 　19.10
0.95
5.23%		19.70
0.6
3.14%		19.50
-0.2
-1.02%		19.45
-0.05
-0.26%		19.30
-0.15
-0.77%		 　19.15
-0.15
-0.78%		19.50
0.35
1.83%		19.45
-0.05
-0.26%		19.50
0.05
0.26%		20.85
1.35
6.92%		 　22.30
1.45
6.95%		23.80
1.5
6.73%		22.15
-1.65
-6.93%		21.90
-0.25
-1.13%		22.00
0.1
0.46%		 20.50
-1.5
-6.82%		20.04
4 月20.00
-0.5
-2.44%		19.00
-1
-5%		18.75
-0.25
-1.32%		 　　19.00
0.25
1.33%		18.55
-0.45
-2.37%		18.15
-0.4
-2.16%		18.20
0.05
0.28%		18.10
-0.1
-0.55%		 　17.10
-1
-5.52%		17.40
0.3
1.75%		17.55
0.15
0.86%		17.30
-0.25
-1.42%		17.40
0.1
0.58%		 　17.25
-0.15
-0.86%		18.10
0.85
4.93%		17.95
-0.15
-0.83%		17.55
-0.4
-2.23%		16.40
-1.15
-6.55%		 　16.25
-0.15
-0.91%		16.60
0.35
2.15%		16.05
-0.55
-3.31%		 17.64
5 月　16.45
0.4
2.49%		 　16.30
-0.15
-0.91%		16.85
0.55
3.37%		16.80
-0.05
-0.3%		16.40
-0.4
-2.38%		16.30
-0.1
-0.61%		 　16.35
0.05
0.31%		16.65
0.3
1.83%		16.50
-0.15
-0.9%		16.70
0.2
1.21%		17.40
0.7
4.19%		 　17.15
-0.25
-1.44%		17.20
0.05
0.29%		16.65
-0.55
-3.2%		17.00
0.35
2.1%		16.65
-0.35
-2.06%		 　16.75
0.1
0.6%		16.90
0.15
0.9%		17.20
0.3
1.78%		17.20
0
0%		17.20
0
0%		 16.77
6 月　　16.95
-0.25
-1.45%		16.85
-0.1
-0.59%		18.00
1.15
6.82%		19.25
1.25
6.94%		 　18.85
-0.4
-2.08%		18.25
-0.6
-3.18%		18.25
0
0%		18.00
-0.25
-1.37%		17.75
-0.25
-1.39%		 　18.55
0.8
4.51%		18.30
-0.25
-1.35%		17.95
-0.35
-1.91%		18.50
0.55
3.06%		18.60
0.1
0.54%		 　19.90
1.3
6.99%		19.35
-0.55
-2.76%		20.70
1.35
6.98%		20.95
0.25
1.21%		21.20
0.25
1.19%		 　19.75
-1.45
-6.84%		 18.92
7 月20.05
0.3
1.52%		19.35
-0.7
-3.49%		19.85
0.5
2.58%		19.70
-0.15
-0.76%		 　19.35
-0.35
-1.78%		19.75
0.4
2.07%		19.45
-0.3
-1.52%		19.60
0.15
0.77%		18.80
-0.8
-4.08%		 　18.80
0
0%		18.75
-0.05
-0.27%		18.25
-0.5
-2.67%		18.40
0.15
0.82%		18.40
0
0%		 　18.85
0.45
2.45%		18.50
-0.35
-1.86%		 18.35
-0.15
-0.81%		18.30
-0.05
-0.27%		 　17.50
-0.8
-4.37%		17.10
-0.4
-2.29%		17.60
0.5
2.92%		17.60
0
0%		18.71
8 月17.45
-0.15
-0.85%		 　17.55
0.1
0.57%		17.40
-0.15
-0.85%		17.20
-0.2
-1.15%		17.20
0
0%		18.40
1.2
6.98%		 　19.20
0.8
4.35%		18.60
-0.6
-3.13%		18.35
-0.25
-1.34%		18.25
-0.1
-0.54%		18.25
0
0%		 　17.70
-0.55
-3.01%		17.70
0
0%		17.35
-0.35
-1.98%		16.90
-0.45
-2.59%		17.50
0.6
3.55%		 　17.35
-0.15
-0.86%		17.70
0.35
2.02%		17.70
0
0%		17.55
-0.15
-0.85%		18.70
1.15
6.55%		 17.86
9 月18.25
-0.45
-2.41%		18.05
-0.2
-1.1%		18.15
0.1
0.55%		17.95
-0.2
-1.1%		18.05
0.1
0.56%		 　　17.70
-0.35
-1.94%		17.70
0
0%		17.50
-0.2
-1.13%		17.50
0
0%		 　17.30
-0.2
-1.14%		17.25
-0.05
-0.29%		17.10
-0.15
-0.87%		17.10
0
0%		17.05
-0.05
-0.29%		 　16.85
-0.2
-1.17%		17.05
0.2
1.19%		17.00
-0.05
-0.29%		16.90
-0.1
-0.59%		16.90
0
0%		 　16.80
-0.1
-0.59%		17.00
0.2
1.19%		 17.34
10 月17.05
0.05
0.29%		17.00
-0.05
-0.29%		17.00
0
0%		 　16.85
-0.15
-0.88%		16.60
-0.25
-1.48%		15.80
-0.8
-4.82%		15.80
0
0%		 　　15.00
-0.8
-5.06%		15.15
0.15
1%		14.95
-0.2
-1.32%		15.00
0.05
0.33%		14.75
-0.25
-1.67%		 　14.80
0.05
0.34%		14.65
-0.15
-1.01%		14.50
-0.15
-1.02%		13.50
-1
-6.9%		13.15
-0.35
-2.59%		 　12.25
-0.9
-6.84%		11.40
-0.85
-6.94%		10.65
-0.75
-6.58%		11.35
0.7
6.57%		12.10
0.75
6.61%		14.55
11 月 　12.50
0.4
3.31%		12.50
0
0%		13.00
0.5
4%		13.90
0.9
6.92%		14.45
0.55
3.96%		 　14.00
-0.45
-3.11%		14.10
0.1
0.71%		15.05
0.95
6.74%		14.20
-0.85
-5.65%		14.55
0.35
2.46%		 　13.65
-0.9
-6.19%		13.10
-0.55
-4.03%		13.40
0.3
2.29%		13.60
0.2
1.49%		13.65
0.05
0.37%		 　13.35
-0.3
-2.2%		13.15
-0.2
-1.5%		13.50
0.35
2.66%		13.20
-0.3
-2.22%		13.10
-0.1
-0.76%		 13.61
12 月14.00
0.9
6.87%		14.35
0.35
2.5%		14.30
-0.05
-0.35%		14.30
0
0%		14.25
-0.05
-0.35%		 　14.45
0.2
1.4%		14.00
-0.45
-3.11%		14.05
0.05
0.36%		14.40
0.35
2.49%		15.40
1
6.94%		 　16.15
0.75
4.87%		16.40
0.25
1.55%		16.45
0.05
0.3%		16.35
-0.1
-0.61%		15.25
-1.1
-6.73%		 　16.30
1.05
6.89%		16.30
0
0%		16.25
-0.05
-0.31%		16.00
-0.25
-1.54%		16.75
0.75
4.69%		16.35
-0.4
-2.39%		 16.25
-0.1
-0.61%		16.00
-0.25
-1.54%		16.35
0.35
2.19%		15.49

說明:最高漲幅:6.99%最低跌幅:-6.94% 最高價:23.80最低價:10.65平均價:16.62,灰色底表示週末,漲139天(64.05)元,跌153天(-59.1)元,平盤22天
7%=28,6%=2,5%=8,4%=8,3%=13,2%=25,1%=34,0%=43,-0%=4,-1%=5,-2%=5,-3%=13,-4%=13,-5%=18,-6%=34,-7%=61,

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 3593 1167085 224 14014652 11.90 12.20 11.80 11.80 0.00 0% 11.80 14 12.00 1 0.00
2014-01-03 3593 4216498 1014 52698372 11.90 12.60 11.90 12.60 0.80 6.78% 12.60 71 0.00 0 0.00
2014-01-06 3593 4090238 1025 52004403 12.70 13.10 12.30 12.30 0.30 -2.38% 12.30 33 12.40 1 0.00
2014-01-07 3593 1568466 403 19497475 12.30 12.65 12.30 12.40 0.10 0.81% 12.40 18 12.45 1 0.00
2014-01-08 3593 1904010 463 23507870 12.50 12.70 12.15 12.15 0.25 -2.02% 12.15 61 12.20 1 0.00
2014-01-09 3593 1427775 355 17565055 12.20 12.45 12.15 12.30 0.15 1.23% 12.30 35 12.35 5 0.00
2014-01-10 3593 705385 217 8755854 12.30 12.50 12.30 12.45 0.15 1.22% 12.45 37 12.50 118 0.00
2014-01-13 3593 1072385 242 13203608 12.50 12.55 12.15 12.25 0.20 -1.61% 12.20 75 12.30 26 0.00
2014-01-14 3593 640070 215 7930018 12.25 12.45 12.25 12.40 0.15 1.22% 12.40 4 12.50 70 0.00
2014-01-15 3593 4144093 1180 54348181 12.45 13.25 12.45 13.25 0.85 6.85% 13.25 789 0.00 0 0.00
2014-01-16 3593 3335473 1156 44549349 13.45 13.80 12.85 12.90 0.35 -2.64% 12.90 1 13.00 5 0.00
2014-01-17 3593 1065129 290 13739814 12.90 13.00 12.65 13.00 0.10 0.78% 12.90 13 13.00 2 0.00
2014-01-20 3593 2766100 655 37538288 13.00 13.90 12.70 13.90 0.90 6.92% 13.90 427 0.00 0 0.00
2014-01-21 3593 3781170 1046 54740339 14.25 14.85 14.00 14.70 0.80 5.76% 14.70 1 14.85 261 0.00
2014-01-22 3593 1802500 560 25986200 14.30 14.70 14.20 14.70 0.00 0% 14.60 78 14.70 2 0.00
2014-01-23 3593 1604000 472 23843100 14.70 15.15 14.50 15.00 0.30 2.04% 14.95 81 15.00 102 0.00
2014-01-24 3593 8894130 2117 132317333 15.00 15.70 13.95 14.20 0.80 -5.33% 14.10 22 14.20 97 0.00
2014-01-27 3593 1559000 532 21745750 13.95 14.20 13.60 14.00 0.20 -1.41% 14.00 1 14.05 2 0.00
2014-02-05 3593 1257000 378 17692100 13.80 14.40 13.80 14.05 0.05 0.36% 14.05 30 14.10 8 0.00
2014-02-06 3593 1016050 342 14253987 14.10 14.20 13.85 13.85 0.20 -1.42% 13.85 76 14.05 16 0.00
2014-02-07 3593 1714190 506 23696262 13.90 14.10 13.50 13.50 0.35 -2.53% 13.50 16 13.60 5 0.00
2014-02-10 3593 1258001 319 17207014 13.55 13.90 13.50 13.85 0.35 2.59% 13.85 2 13.90 23 0.00
2014-02-11 3593 683011 255 9604402 13.85 14.35 13.85 14.00 0.15 1.08% 13.95 22 14.00 71 0.00
2014-02-12 3593 1086060 270 14996534 14.10 14.10 13.55 13.65 0.35 -2.5% 13.65 72 13.70 4 0.00
2014-02-13 3593 1546077 489 21890774 13.95 14.45 13.70 14.15 0.50 3.66% 14.15 30 14.20 7 0.00
2014-02-14 3593 746030 250 10623774 14.50 14.50 14.10 14.20 0.05 0.35% 14.10 58 14.20 16 0.00
2014-02-17 3593 1117210 290 16068703 14.30 14.50 14.25 14.40 0.20 1.41% 14.30 57 14.40 16 0.00
2014-02-18 3593 601300 221 8764234 14.45 14.90 14.40 14.50 0.10 0.69% 14.50 46 14.60 15 0.00
2014-02-19 3593 1174284 254 16845711 14.70 14.70 14.15 14.40 0.10 -0.69% 14.30 58 14.40 1 0.00
2014-02-20 3593 431010 172 6119039 14.40 14.40 14.05 14.05 0.35 -2.43% 14.05 70 14.10 10 0.00
2014-02-21 3593 1427210 435 20522054 14.20 14.80 13.85 14.65 0.60 4.27% 14.60 72 14.65 16 0.00
2014-02-24 3593 2902271 737 43590199 14.80 15.55 14.65 15.05 0.40 2.73% 15.00 164 15.05 8 0.00
2014-02-25 3593 3479390 770 54789828 15.15 16.10 15.15 16.10 1.05 6.98% 16.10 644 0.00 0 0.00
2014-02-26 3593 5530153 1290 93940330 16.10 17.20 16.10 17.20 1.10 6.83% 17.20 777 0.00 0 0.00
2014-02-27 3593 3068009 1024 55243664 17.60 18.40 17.35 18.25 1.05 6.1% 18.25 18 18.30 39 0.00
2014-03-03 3593 5044210 1749 94735380 18.25 19.50 18.00 18.55 0.30 1.64% 18.50 52 18.55 3 0.00
2014-03-04 3593 2395049 869 43820146 18.55 18.80 17.80 18.50 0.05 -0.27% 18.40 20 18.50 9 0.00
2014-03-05 3593 2128405 731 38569409 18.55 18.60 17.70 17.95 0.55 -2.97% 17.95 9 18.00 1 0.00
2014-03-06 3593 1788881 525 32300208 18.10 18.40 17.80 18.10 0.15 0.84% 18.00 10 18.10 17 0.00
2014-03-07 3593 2043680 555 36792072 18.20 18.30 17.80 18.15 0.05 0.28% 18.10 5 18.15 28 0.00
2014-03-10 3593 4651125 1296 87701753 18.15 19.40 17.95 19.10 0.95 5.23% 19.05 9 19.10 2 0.00
2014-03-11 3593 4581591 1380 89306677 19.00 19.85 18.95 19.70 0.60 3.14% 19.65 21 19.70 42 0.00
2014-03-12 3593 2269278 772 44411976 19.70 20.05 19.20 19.50 0.20 -1.02% 19.50 18 19.55 3 0.00
2014-03-13 3593 1734183 610 33917017 19.50 19.75 19.25 19.45 0.05 -0.26% 19.45 10 19.50 6 0.00
2014-03-14 3593 2635197 718 50589662 19.45 19.65 18.80 19.30 0.15 -0.77% 19.30 82 19.35 6 0.00
2014-03-17 3593 14958000 418 271231300 19.30 19.40 18.75 19.15 0.15 -0.78% 19.10 17 19.15 23 0.00
2014-03-18 3593 5495040 1235 107100876 19.35 20.00 19.20 19.50 0.35 1.83% 19.40 27 19.50 43 0.00
2014-03-19 3593 2151140 611 42045302 19.60 19.95 19.25 19.45 0.05 -0.26% 19.40 115 19.45 34 0.00
2014-03-20 3593 2687050 771 52142470 19.50 19.80 19.00 19.50 0.05 0.26% 19.45 50 19.50 4 0.00
2014-03-21 3593 8101239 1329 167559931 19.70 20.85 19.50 20.85 1.35 6.92% 20.85 927 0.00 0 0.00
2014-03-24 3593 12551201 3071 276140932 21.30 22.30 21.30 22.30 1.45 6.95% 22.30 604 0.00 0 0.00
2014-03-25 3593 7922885 2762 180614902 22.50 23.80 22.20 23.80 1.50 6.73% 23.75 11 23.80 125 0.00
2014-03-26 3593 6986055 1796 155890817 22.15 22.80 22.15 22.15 1.65 -6.93% 0.00 0 22.15 1871 0.00
2014-03-27 3593 7613755 1830 163861041 21.10 22.15 21.00 21.90 0.25 -1.13% 21.90 137 21.95 3 0.00
2014-03-28 3593 10071876 3004 226650539 21.90 23.40 21.70 22.00 0.10 0.46% 21.95 33 22.00 110 0.00
2014-03-31 3593 4129108 945 85280964 21.70 21.70 20.50 20.50 1.50 -6.82% 0.00 0 20.50 1609 0.00
2014-04-01 3593 9621893 1815 187273273 19.60 20.30 19.10 20.00 0.50 -2.44% 19.95 34 20.00 125 0.00
2014-04-02 3593 8336647 2186 160346659 19.95 19.95 18.80 19.00 1.00 -5% 18.95 27 19.00 14 0.00
2014-04-03 3593 4895150 1289 92850440 19.00 19.35 18.50 18.75 0.25 -1.32% 18.75 1 18.80 6 0.00
2014-04-07 3593 3400280 1050 63337870 18.50 19.05 18.30 19.00 0.25 1.33% 19.00 33 19.05 4 0.00
2014-04-08 3593 1762100 625 33032615 19.15 19.20 18.45 18.55 0.45 -2.37% 18.55 8 18.65 32 0.00
2014-04-09 3593 4656665 1382 84324753 18.70 18.70 17.85 18.15 0.40 -2.16% 18.15 12 18.20 55 0.00
2014-04-10 3593 2712372 883 49551719 18.25 18.50 18.05 18.20 0.05 0.28% 18.20 97 18.25 16 0.00
2014-04-11 3593 3230340 1089 59549638 18.20 18.90 18.10 18.10 0.10 -0.55% 18.10 68 18.20 17 0.00
2014-04-14 3593 4042130 1273 70007736 18.10 18.10 16.85 17.10 1.00 -5.52% 17.10 159 17.15 22 0.00
2014-04-15 3593 2667200 853 46208909 17.10 17.70 16.90 17.40 0.30 1.75% 17.35 15 17.40 31 0.00
2014-04-16 3593 1274680 434 22234551 17.40 17.65 17.20 17.55 0.15 0.86% 17.55 18 17.60 47 0.00
2014-04-17 3593 838170 325 14586165 17.40 17.55 17.25 17.30 0.25 -1.42% 17.30 6 17.35 79 0.00
2014-04-18 3593 742000 280 12817000 17.35 17.40 17.05 17.40 0.10 0.58% 17.35 5 17.40 36 0.00
2014-04-21 3593 874271 282 15020284 17.40 17.40 17.10 17.25 0.15 -0.86% 17.25 1 17.30 18 0.00
2014-04-22 3593 3654703 1212 65553608 17.25 18.30 17.20 18.10 0.85 4.93% 18.10 11 18.15 37 0.00
2014-04-23 3593 3436023 1181 62900259 18.50 18.60 17.80 17.95 0.15 -0.83% 17.95 5 18.00 1 0.00
2014-04-24 3593 1043000 362 18605700 18.10 18.10 17.55 17.55 0.40 -2.23% 17.55 7 17.60 2 0.00
2014-04-25 3593 3762000 853 63478950 17.50 17.75 16.40 16.40 1.15 -6.55% 16.40 19 16.45 34 0.00
2014-04-28 3593 2103000 540 33906800 16.00 16.40 15.95 16.25 0.15 -0.91% 16.20 3 16.25 4 0.00
2014-04-29 3593 1317050 396 21730330 16.25 16.70 16.20 16.60 0.35 2.15% 16.50 13 16.60 16 0.00
2014-04-30 3593 2370030 622 38990881 16.60 16.90 16.05 16.05 0.55 -3.31% 16.05 45 16.20 10 0.00
2014-05-02 3593 1781100 524 28668085 16.00 16.45 15.90 16.45 0.40 2.49% 16.35 5 16.45 125 0.00
2014-05-05 3593 466650 158 7647611 16.50 16.50 16.25 16.30 0.15 -0.91% 16.30 54 16.45 11 0.00
2014-05-06 3593 689100 250 11464134 16.30 16.90 16.25 16.85 0.55 3.37% 16.80 121 16.85 80 0.00
2014-05-07 3593 5142200 1011 87321639 16.85 17.20 16.60 16.80 0.05 -0.3% 16.80 3 16.85 8 0.00
2014-05-08 3593 1025100 337 16926205 16.80 16.80 16.40 16.40 0.40 -2.38% 16.35 60 16.40 10 0.00
2014-05-09 3593 682102 250 11192226 16.40 16.55 16.30 16.30 0.10 -0.61% 16.30 96 16.45 10 0.00
2014-05-12 3593 1328000 414 21428150 16.40 16.40 15.95 16.35 0.05 0.31% 16.30 7 16.35 1 0.00
2014-05-13 3593 1557020 428 25864584 16.50 16.80 16.45 16.65 0.30 1.83% 16.65 24 16.70 28 0.00
2014-05-14 3593 676020 200 11102830 16.60 16.60 16.30 16.50 0.15 -0.9% 16.50 2 16.55 14 0.00
2014-05-15 3593 410060 145 6797601 16.60 16.70 16.40 16.70 0.20 1.21% 16.65 2 16.70 4 0.00
2014-05-16 3593 2232488 824 38618036 16.70 17.60 16.70 17.40 0.70 4.19% 17.35 66 17.40 2 0.00
2014-05-19 3593 1596108 429 27620307 17.50 17.60 17.10 17.15 0.25 -1.44% 17.10 122 17.15 1 0.00
2014-05-20 3593 648992 205 11160807 17.20 17.30 17.10 17.20 0.05 0.29% 17.20 38 17.25 10 0.00
2014-05-21 3593 1305020 436 22017185 17.20 17.30 16.60 16.65 0.55 -3.2% 16.65 90 16.70 4 0.00
2014-05-22 3593 802280 324 13537182 16.65 17.15 16.65 17.00 0.35 2.1% 17.00 57 17.05 15 0.00
2014-05-23 3593 933180 435 15642070 17.20 17.20 16.60 16.65 0.35 -2.06% 16.65 1 16.70 12 0.00
2014-05-26 3593 432000 153 7247650 16.90 16.90 16.70 16.75 0.10 0.6% 16.75 3 16.80 39 0.00
2014-05-27 3593 1017322 319 17290658 16.80 17.15 16.80 16.90 0.15 0.9% 16.90 29 16.95 2 0.00
2014-05-28 3593 1263378 433 21641962 17.05 17.45 16.75 17.20 0.30 1.78% 17.15 28 17.20 36 0.00
2014-05-29 3593 864462 259 14865950 17.35 17.40 17.00 17.20 0.00 0% 17.15 56 17.20 9 0.00
2014-05-30 3593 786462 199 13539150 17.20 17.30 17.10 17.20 0.00 0% 17.15 19 17.20 1 0.00
2014-06-03 3593 1036562 289 17704591 17.20 17.35 16.95 16.95 0.25 -1.45% 16.95 38 17.00 2 0.00
2014-06-04 3593 822110 381 13867892 16.90 17.05 16.75 16.85 0.10 -0.59% 16.85 5 16.90 2 0.00
2014-06-05 3593 2781711 833 49344898 16.80 18.00 16.80 18.00 1.15 6.82% 18.00 867 0.00 0 0.00
2014-06-06 3593 2788018 623 53471496 19.20 19.25 18.65 19.25 1.25 6.94% 19.25 1478 0.00 0 0.00
2014-06-09 3593 12612210 3094 251033240 20.00 20.55 18.85 18.85 0.40 -2.08% 18.85 55 18.95 31 0.00
2014-06-10 3593 3110440 1063 57910014 18.85 19.15 18.25 18.25 0.60 -3.18% 18.25 18 18.30 3 0.00
2014-06-11 3593 2567020 848 46711463 18.50 18.60 17.75 18.25 0.00 0% 18.20 17 18.25 116 0.00
2014-06-12 3593 972555 399 17518606 18.15 18.20 17.90 18.00 0.25 -1.37% 18.00 1 18.05 10 0.00
2014-06-13 3593 877100 312 15642385 18.00 18.05 17.75 17.75 0.25 -1.39% 17.75 20 17.85 2 0.00
2014-06-16 3593 2417310 970 43645668 17.80 18.85 17.40 18.55 0.80 4.51% 18.55 10 18.60 40 0.00
2014-06-17 3593 1525143 544 28331002 18.60 18.95 18.30 18.30 0.25 -1.35% 18.30 16 18.40 3 0.00
2014-06-18 3593 895079 362 16224408 18.50 18.60 17.90 17.95 0.35 -1.91% 17.95 8 18.00 1 0.00
2014-06-19 3593 1924059 539 35637791 18.00 18.70 18.00 18.50 0.55 3.06% 18.45 10 18.50 45 0.00
2014-06-20 3593 1148200 395 21446429 18.30 18.85 18.30 18.60 0.10 0.54% 18.60 46 18.65 42 0.00
2014-06-23 3593 4227130 1205 82753137 18.60 19.90 18.60 19.90 1.30 6.99% 19.90 1339 0.00 0 0.00
2014-06-24 3593 6758100 2197 134976825 20.15 20.45 19.15 19.35 0.55 -2.76% 19.35 1 19.40 30 0.00
2014-06-25 3593 7211040 1973 146879328 19.35 20.70 19.15 20.70 1.35 6.98% 20.70 717 0.00 0 0.00
2014-06-26 3593 7721130 2764 161267410 20.90 21.35 20.10 20.95 0.25 1.21% 20.95 13 21.00 82 0.00
2014-06-27 3593 5705090 1914 122217499 21.05 22.05 20.70 21.20 0.25 1.19% 21.15 59 21.25 20 0.00
2014-06-30 3593 7455050 1879 149039437 21.00 21.00 19.75 19.75 1.45 -6.84% 0.00 0 19.75 214 0.00
2014-07-01 3593 2970160 966 59487907 19.90 20.40 19.55 20.05 0.30 1.52% 20.05 48 20.10 18 0.00
2014-07-02 3593 2284240 895 44893344 20.35 20.35 19.10 19.35 0.70 -3.49% 19.35 7 19.50 26 0.00
2014-07-03 3593 4856060 1104 95022785 19.20 20.05 19.00 19.85 0.50 2.58% 19.85 74 19.90 30 0.00
2014-07-04 3593 1871379 661 37519178 20.15 20.40 19.70 19.70 0.15 -0.76% 19.70 12 19.80 10 0.00
2014-07-07 3593 1499000 296 29083350 19.70 19.70 19.30 19.35 0.35 -1.78% 19.35 25 19.40 7 0.00
2014-07-08 3593 1364050 499 27116082 19.35 20.20 19.35 19.75 0.40 2.07% 19.75 70 19.80 10 0.00
2014-07-09 3593 595100 256 11711510 19.70 19.95 19.40 19.45 0.30 -1.52% 19.45 3 19.60 10 0.00
2014-07-10 3593 431711 181 8455364 19.70 19.70 19.50 19.60 0.15 0.77% 19.55 1 19.65 4 0.00
2014-07-11 3593 1239313 479 23584484 19.50 19.50 18.70 18.80 0.80 -4.08% 18.80 39 18.85 1 0.00
2014-07-14 3593 466400 208 8767139 18.80 19.00 18.60 18.80 0.00 0% 18.80 22 18.85 1 0.00
2014-07-15 3593 393500 172 7458600 18.85 19.25 18.75 18.75 0.05 -0.27% 18.75 39 18.80 5 0.00
2014-07-16 3593 860030 289 15809947 18.90 18.90 18.05 18.25 0.50 -2.67% 18.25 38 18.30 7 0.00
2014-07-17 3593 482110 225 8840213 18.35 18.65 18.00 18.40 0.15 0.82% 18.40 6 18.45 14 0.00
2014-07-18 3593 288200 129 5323460 18.40 18.60 18.40 18.40 0.00 0% 18.40 2 18.60 12 0.00
2014-07-21 3593 383000 173 7203250 18.40 19.10 18.40 18.85 0.45 2.45% 18.80 1 18.85 1 0.00
2014-07-22 3593 261000 115 4868600 18.85 18.85 18.50 18.50 0.35 -1.86% 18.50 49 18.65 20 0.00
2014-07-24 3593 441000 164 8110000 18.50 18.50 18.30 18.35 0.15 -0.81% 18.35 9 18.50 22 0.00
2014-07-25 3593 270000 127 4948250 18.30 18.50 18.25 18.30 0.05 -0.27% 18.30 5 18.35 2 0.00
2014-07-28 3593 894016 345 15897730 18.30 18.40 17.35 17.50 0.80 -4.37% 17.45 7 17.50 5 0.00
2014-07-29 3593 710075 279 12243875 17.50 17.70 16.95 17.10 0.40 -2.29% 17.10 17 17.15 1 0.00
2014-07-30 3593 447020 182 7836549 17.10 17.70 17.10 17.60 0.50 2.92% 17.50 4 17.60 12 0.00
2014-07-31 3593 202000 96 3549250 17.60 17.70 17.40 17.60 0.00 0% 17.50 17 17.70 22 0.00
2014-08-01 3593 204000 81 3555950 17.30 17.50 17.30 17.45 0.15 -0.85% 17.40 53 17.50 39 0.00
2014-08-04 3593 245250 100 4267112 17.45 17.60 17.25 17.55 0.10 0.57% 17.55 14 17.60 48 0.00
2014-08-05 3593 215340 93 3753281 17.55 17.70 17.35 17.40 0.15 -0.85% 17.40 10 17.45 4 0.00
2014-08-06 3593 343110 143 5940881 17.35 17.55 17.20 17.20 0.20 -1.15% 17.20 19 17.25 3 0.00
2014-08-07 3593 419010 141 7184171 17.30 17.30 17.00 17.20 0.00 0% 17.20 27 17.25 1 0.00
2014-08-08 3593 692000 187 12732800 18.40 18.40 18.40 18.40 1.20 6.98% 18.40 608 0.00 0 0.00
2014-08-11 3593 1576067 593 30423436 19.50 19.55 19.00 19.20 0.80 4.35% 19.15 3 19.20 6 0.00
2014-08-12 3593 1105507 457 20717378 19.35 19.35 18.40 18.60 0.60 -3.12% 18.60 4 18.70 6 0.00
2014-08-13 3593 291100 133 5331070 18.50 18.50 18.20 18.35 0.25 -1.34% 18.35 16 18.40 4 0.00
2014-08-14 3593 278020 142 5089862 18.35 18.50 18.05 18.25 0.10 -0.54% 18.20 2 18.25 7 0.00
2014-08-15 3593 220000 114 3961550 18.30 18.30 17.70 18.25 0.00 0% 18.25 7 18.30 8 0.00
2014-08-18 3593 731000 282 12977400 18.20 18.20 17.60 17.70 0.55 -3.01% 17.70 22 17.75 12 0.00
2014-08-19 3593 553101 267 9802237 17.70 17.90 17.65 17.70 0.00 0% 17.70 1 17.75 6 0.00
2014-08-20 3593 526010 207 9230522 17.70 17.85 17.30 17.35 0.35 -1.98% 17.35 34 17.50 3 0.00
2014-08-21 3593 1082020 356 18380989 17.10 17.20 16.85 16.90 0.45 -2.59% 16.90 13 16.95 1 0.00
2014-08-22 3593 551130 239 9590425 16.90 17.95 16.90 17.50 0.60 3.55% 17.50 10 17.65 4 0.00
2014-08-25 3593 244070 124 4227754 17.50 17.60 17.20 17.35 0.15 -0.86% 17.30 4 17.35 10 0.00
2014-08-26 3593 380052 150 6688565 17.45 17.85 17.25 17.70 0.35 2.02% 17.60 1 17.70 44 0.00
2014-08-27 3593 321102 120 5715445 17.70 17.95 17.70 17.70 0.00 0% 17.70 26 17.80 4 0.00
2014-08-28 3593 137172 63 2419342 17.60 17.80 17.50 17.55 0.15 -0.85% 17.55 1 17.60 3 0.00
2014-08-29 3593 835010 176 15428486 17.40 18.70 17.35 18.70 1.15 6.55% 17.75 1 18.70 37 0.00
2014-09-01 3593 659352 259 12225571 18.80 18.85 18.15 18.25 0.45 -2.41% 18.25 7 18.30 10 0.00
2014-09-02 3593 276200 131 5067326 18.50 18.50 18.05 18.05 0.20 -1.1% 18.00 12 18.15 1 0.00
2014-09-03 3593 185100 68 3355200 18.10 18.20 18.05 18.15 0.10 0.55% 18.15 6 18.20 36 0.00
2014-09-04 3593 258000 95 4634800 18.05 18.15 17.80 17.95 0.20 -1.1% 17.95 19 18.10 30 0.00
2014-09-05 3593 225000 76 4062850 17.95 18.25 17.95 18.05 0.10 0.56% 18.05 4 18.10 2 0.00
2014-09-09 3593 238000 86 4242000 17.80 18.10 17.70 17.70 0.35 -1.94% 17.65 29 17.85 2 0.00
2014-09-10 3593 89000 50 1575750 17.70 17.80 17.60 17.70 0.00 0% 17.65 15 17.70 29 0.00
2014-09-11 3593 459000 167 8012150 17.70 17.70 17.35 17.50 0.20 -1.13% 17.50 1 17.60 2 0.00
2014-09-12 3593 192000 66 3344850 17.50 17.55 17.30 17.50 0.00 0% 17.50 4 17.55 6 0.00
2014-09-15 3593 253000 74 4350800 17.35 17.45 17.05 17.30 0.20 -1.14% 17.20 2 17.30 31 0.00
2014-09-16 3593 248000 76 4252350 17.25 17.30 17.05 17.25 0.05 -0.29% 17.15 1 17.25 3 0.00
2014-09-17 3593 241070 133 4157790 17.25 17.40 17.10 17.10 0.15 -0.87% 17.10 57 17.30 5 0.00
2014-09-18 3593 320530 107 5500760 17.10 17.30 17.10 17.10 0.00 0% 17.10 21 17.15 10 0.00
2014-09-19 3593 288437 103 4930910 17.10 17.15 17.05 17.05 0.05 -0.29% 17.05 24 17.25 5 0.00
2014-09-22 3593 264010 99 4479325 17.00 17.10 16.85 16.85 0.20 -1.17% 16.85 13 16.90 5 0.00
2014-09-23 3593 270150 91 4576785 16.85 17.10 16.85 17.05 0.20 1.19% 17.00 1 17.05 4 0.00
2014-09-24 3593 253000 110 4300900 17.00 17.10 16.95 17.00 0.05 -0.29% 17.00 2 17.10 5 0.00
2014-09-25 3593 399000 125 6736150 17.00 17.00 16.80 16.90 0.10 -0.59% 16.90 64 16.95 5 0.00
2014-09-26 3593 224000 75 3749850 16.80 16.90 16.60 16.90 0.00 0% 16.70 5 16.85 8 0.00
2014-09-29 3593 210000 67 3524650 16.90 17.00 16.70 16.80 0.10 -0.59% 16.80 19 16.85 4 0.00
2014-09-30 3593 419050 165 7068445 16.80 17.30 16.60 17.00 0.20 1.19% 17.00 6 17.10 4 0.00
2014-10-01 3593 310000 112 5293600 16.85 17.25 16.85 17.05 0.05 0.29% 17.00 13 17.05 16 0.00
2014-10-02 3593 202010 73 3445369 17.00 17.10 17.00 17.00 0.05 -0.29% 17.00 23 17.10 18 0.00
2014-10-03 3593 208000 81 3545950 17.15 17.15 16.85 17.00 0.00 0% 17.00 23 17.10 32 0.00
2014-10-06 3593 247072 92 4175855 17.00 17.00 16.85 16.85 0.15 -0.88% 16.80 12 16.85 1 0.00
2014-10-07 3593 130220 70 2177112 16.80 16.90 16.60 16.60 0.25 -1.48% 16.60 25 16.80 11 0.00
2014-10-08 3593 818070 299 13209506 16.60 16.60 15.80 15.80 0.80 -4.82% 15.80 33 15.90 5 0.00
2014-10-09 3593 400000 140 6301100 15.80 16.10 15.45 15.80 0.00 0% 15.75 4 15.80 68 0.00
2014-10-13 3593 575200 194 8584479 15.20 15.30 14.70 15.00 0.80 -5.06% 15.00 62 15.05 4 0.00
2014-10-14 3593 361010 145 5341301 14.80 15.15 14.50 15.15 0.15 1% 15.10 30 15.15 25 0.00
2014-10-15 3593 143160 78 2141850 15.15 15.15 14.85 14.95 0.20 -1.32% 14.85 48 15.00 7 0.00
2014-10-16 3593 435010 178 6355149 14.65 15.00 14.10 15.00 0.05 0.33% 14.90 7 15.00 64 0.00
2014-10-17 3593 259000 100 3811800 15.00 15.00 14.60 14.75 0.25 -1.67% 14.75 44 14.80 10 0.00
2014-10-20 3593 375000 136 5523550 14.80 14.95 14.50 14.80 0.05 0.34% 14.75 26 14.80 2 0.00
2014-10-21 3593 121000 60 1779850 14.80 14.90 14.50 14.65 0.15 -1.01% 14.60 1 14.65 3 0.00
2014-10-22 3593 249000 105 3629100 14.90 14.90 14.45 14.50 0.15 -1.02% 14.45 27 14.60 3 0.00
2014-10-23 3593 2418001 438 32808763 14.50 14.50 13.50 13.50 1.00 -6.9% 0.00 0 13.50 354 0.00
2014-10-24 3593 638000 234 8535350 13.50 13.50 13.15 13.15 0.35 -2.59% 13.10 39 13.15 9 0.00
2014-10-27 3593 1285008 341 15881697 13.15 13.20 12.25 12.25 0.90 -6.84% 0.00 0 12.25 39 0.00
2014-10-28 3593 454000 101 5175600 11.40 11.40 11.40 11.40 0.85 -6.94% 0.00 0 11.40 4684 0.00
2014-10-29 3593 390050 106 4154032 10.65 10.65 10.65 10.65 0.75 -6.58% 0.00 0 10.65 6030 0.00
2014-10-30 3593 6468131 669 66757496 9.91 11.35 9.91 11.35 0.70 6.57% 11.35 767 0.00 0 0.00
2014-10-31 3593 2833010 679 34111321 11.90 12.10 11.80 12.10 0.75 6.61% 12.10 427 0.00 0 0.00
2014-11-03 3593 2772027 941 34470740 12.45 12.70 12.15 12.50 0.40 3.31% 12.50 4 12.55 7 0.00
2014-11-04 3593 1510000 564 18407450 12.50 12.50 11.75 12.50 0.00 0% 12.45 20 12.50 38 0.00
2014-11-05 3593 884473 422 11165751 12.50 13.00 12.20 13.00 0.50 4% 12.95 2 13.00 21 0.00
2014-11-06 3593 1715513 625 23415580 13.00 13.90 12.80 13.90 0.90 6.92% 13.90 870 0.00 0 0.00
2014-11-07 3593 3901000 1346 55911400 14.40 14.60 13.80 14.45 0.55 3.96% 14.40 22 14.45 2 0.00
2014-11-10 3593 2559105 822 35865691 14.40 14.40 13.70 14.00 0.45 -3.11% 13.95 9 14.00 55 0.00
2014-11-11 3593 997106 468 13960644 14.00 14.25 13.75 14.10 0.10 0.71% 14.05 2 14.10 27 0.00
2014-11-12 3593 4326100 1370 63858450 14.05 15.05 14.00 15.05 0.95 6.74% 15.05 7 0.00 0 0.00
2014-11-13 3593 2426496 1139 35894092 15.25 15.40 14.20 14.20 0.85 -5.65% 14.20 23 14.50 5 0.00
2014-11-14 3593 1821000 769 26400050 14.25 14.80 14.25 14.55 0.35 2.46% 14.50 1 14.55 17 0.00
2014-11-17 3593 1949446 644 27278544 14.50 14.50 13.60 13.65 0.90 -6.19% 13.65 1 13.75 17 0.00
2014-11-18 3593 1518000 562 20016200 13.70 13.85 12.85 13.10 0.55 -4.03% 13.05 21 13.10 1 0.00
2014-11-19 3593 1682000 431 22268750 13.25 13.50 12.75 13.40 0.30 2.29% 13.35 6 13.45 12 0.00
2014-11-20 3593 960000 225 13001900 13.55 13.60 13.30 13.60 0.20 1.49% 13.55 1 13.60 13 0.00
2014-11-21 3593 513000 259 7055250 13.70 13.95 13.60 13.65 0.05 0.37% 13.60 40 13.65 6 0.00
2014-11-24 3593 493000 228 6716600 13.95 13.95 13.35 13.35 0.30 -2.2% 13.35 1 13.40 5 0.00
2014-11-25 3593 1255000 438 16366500 13.35 13.40 12.80 13.15 0.20 -1.5% 13.10 2 13.15 12 0.00
2014-11-26 3593 1085000 522 14741850 13.20 13.90 13.10 13.50 0.35 2.66% 13.45 5 13.50 2 0.00
2014-11-27 3593 526020 228 6988863 13.60 13.65 13.15 13.20 0.30 -2.22% 13.20 14 13.25 3 0.00
2014-11-28 3593 321030 151 4204290 13.30 13.30 13.00 13.10 0.10 -0.76% 13.05 27 13.10 39 0.00
2014-12-01 3593 1607000 536 22318400 12.95 14.00 12.90 14.00 0.90 6.87% 14.00 845 0.00 0 0.00
2014-12-02 3593 2886000 989 41219650 14.40 14.55 14.00 14.35 0.35 2.5% 14.10 5 14.35 2 0.00
2014-12-03 3593 1136050 402 16282215 14.30 14.55 14.15 14.30 0.05 -0.35% 14.30 23 14.45 9 0.00
2014-12-04 3593 580000 238 8326900 14.30 14.55 14.25 14.30 0.00 0% 14.30 4 14.40 15 0.00
2014-12-05 3593 754100 281 10869720 14.40 14.60 14.15 14.25 0.05 -0.35% 14.25 6 14.35 1 0.00
2014-12-08 3593 701029 280 9919217 14.00 14.45 13.75 14.45 0.20 1.4% 14.30 1 14.45 24 0.00
2014-12-09 3593 271169 150 3842790 14.45 14.45 14.00 14.00 0.45 -3.11% 14.00 58 14.15 4 0.00
2014-12-10 3593 258035 141 3622341 14.00 14.25 13.80 14.05 0.05 0.36% 14.05 4 14.10 48 0.00
2014-12-11 3593 492393 166 7000959 14.00 14.40 14.00 14.40 0.35 2.49% 14.40 8 14.45 5 0.00
2014-12-12 3593 146610 66 1794329 12.10 12.40 12.05 15.40 0.05 6.94% 12.15 11 12.25 10 0.00
2014-12-15 3593 4433010 1327 72028661 16.45 16.45 15.75 16.15 0.75 4.87% 16.10 11 16.15 72 0.00
2014-12-16 3593 2107377 747 34712445 16.35 17.00 16.20 16.40 0.25 1.55% 16.30 11 16.40 44 0.00
2014-12-17 3593 822467 311 13384958 16.40 16.45 16.05 16.45 0.05 0.3% 16.45 8 16.50 113 0.00
2014-12-18 3593 539000 248 8878000 16.80 16.80 16.25 16.35 0.10 -0.61% 16.35 7 16.40 4 0.00
2014-12-19 3593 1659103 490 26063675 16.25 16.55 15.25 15.25 1.10 -6.73% 0.00 0 15.25 2 0.00
2014-12-22 3593 3039000 634 48717750 15.05 16.30 14.80 16.30 1.05 6.89% 16.30 414 0.00 0 0.00
2014-12-23 3593 2033329 725 33596829 16.70 16.90 15.95 16.30 0.00 0% 16.25 1 16.30 6 0.00
2014-12-24 3593 428339 172 6936758 16.10 16.50 16.05 16.25 0.05 -0.31% 16.20 1 16.30 23 0.00
2014-12-25 3593 346000 140 5567000 16.30 16.30 16.00 16.00 0.25 -1.54% 16.00 46 16.10 30 0.00
2014-12-26 3593 2655041 722 43449186 16.00 16.95 15.75 16.75 0.75 4.69% 16.50 3 16.75 31 0.00
2014-12-27 3593 456000 209 7514000 16.70 16.75 16.35 16.35 0.40 -2.39% 16.35 108 16.40 79 0.00
2014-12-29 3593 562000 186 9217650 16.55 16.55 16.25 16.25 0.10 -0.61% 16.25 11 16.30 11 0.00
2014-12-30 3593 314000 131 5041850 16.25 16.30 16.00 16.00 0.25 -1.54% 16.00 29 16.15 1 0.00
2014-12-31 3593 568569 236 9302046 16.00 16.50 16.00 16.35 0.35 2.19% 16.30 10 16.35 4 0.00