亞太電(3682)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　15.40
0
0%		15.45
0.05
0.32%		 　15.45
0
0%		15.35
-0.1
-0.65%		15.15
-0.2
-1.3%		15.15
0
0%		15.95
0.8
5.28%		 　15.50
-0.45
-2.82%		15.60
0.1
0.65%		15.45
-0.15
-0.96%		15.40
-0.05
-0.32%		15.25
-0.15
-0.97%		 　15.20
-0.05
-0.33%		15.25
0.05
0.33%		15.20
-0.05
-0.33%		15.10
-0.1
-0.66%		15.10
0
0%		 　14.95
-0.15
-0.99%		 15.17
2 月　　　　14.35
-0.6
-4.01%		13.95
-0.4
-2.79%		14.30
0.35
2.51%		 　14.45
0.15
1.05%		14.65
0.2
1.38%		15.55
0.9
6.14%		15.15
-0.4
-2.57%		14.85
-0.3
-1.98%		 　14.85
0
0%		15.10
0.25
1.68%		14.95
-0.15
-0.99%		15.05
0.1
0.67%		15.15
0.1
0.66%		 　15.05
-0.1
-0.66%		14.95
-0.1
-0.66%		14.95
0
0%		15.05
0.1
0.67%		 14.81
3 月　　14.70
-0.35
-2.33%		14.55
-0.15
-1.02%		14.55
0
0%		14.75
0.2
1.37%		14.60
-0.15
-1.02%		 　14.85
0.25
1.71%		14.65
-0.2
-1.35%		14.60
-0.05
-0.34%		14.50
-0.1
-0.68%		14.70
0.2
1.38%		 　14.80
0.1
0.68%		14.75
-0.05
-0.34%		14.55
-0.2
-1.36%		14.50
-0.05
-0.34%		14.50
0
0%		 　14.25
-0.25
-1.72%		14.40
0.15
1.05%		14.40
0
0%		14.35
-0.05
-0.35%		14.20
-0.15
-1.05%		 14.30
0.1
0.7%		14.54
4 月14.30
0
0%		14.50
0.2
1.4%		14.45
-0.05
-0.34%		 　　14.30
-0.15
-1.04%		14.20
-0.1
-0.7%		14.25
0.05
0.35%		14.30
0.05
0.35%		14.25
-0.05
-0.35%		 　14.10
-0.15
-1.05%		14.15
0.05
0.35%		14.20
0.05
0.35%		14.20
0
0%		14.10
-0.1
-0.7%		 　14.15
0.05
0.35%		14.80
0.65
4.59%		14.50
-0.3
-2.03%		14.65
0.15
1.03%		14.25
-0.4
-2.73%		 　14.20
-0.05
-0.35%		14.70
0.5
3.52%		14.45
-0.25
-1.7%		 14.34
5 月　15.10
0.65
4.5%		 　15.95
0.85
5.63%		16.10
0.15
0.94%		16.75
0.65
4.04%		17.90
1.15
6.87%		17.15
-0.75
-4.19%		 　17.10
-0.05
-0.29%		16.60
-0.5
-2.92%		16.60
0
0%		16.85
0.25
1.51%		17.35
0.5
2.97%		 　17.00
-0.35
-2.02%		16.95
-0.05
-0.29%		17.05
0.1
0.59%		17.10
0.05
0.29%		17.20
0.1
0.58%		 　17.85
0.65
3.78%		18.05
0.2
1.12%		17.65
-0.4
-2.22%		17.65
0
0%		17.80
0.15
0.85%		 17.05
6 月　　17.60
-0.2
-1.12%		17.30
-0.3
-1.7%		16.80
-0.5
-2.89%		16.95
0.15
0.89%		 　16.75
-0.2
-1.18%		17.15
0.4
2.39%		17.00
-0.15
-0.87%		17.20
0.2
1.18%		17.20
0
0%		 　17.05
-0.15
-0.87%		17.00
-0.05
-0.29%		16.90
-0.1
-0.59%		17.00
0.1
0.59%		17.10
0.1
0.59%		 　17.20
0.1
0.58%		17.15
-0.05
-0.29%		17.50
0.35
2.04%		17.60
0.1
0.57%		17.70
0.1
0.57%		 　17.95
0.25
1.41%		 17.25
7 月18.30
0.35
1.95%		18.30
0
0%		18.10
-0.2
-1.09%		18.00
-0.1
-0.55%		 　17.95
-0.05
-0.28%		18.05
0.1
0.56%		17.85
-0.2
-1.11%		17.90
0.05
0.28%		17.85
-0.05
-0.28%		 　18.45
0.6
3.36%		18.40
-0.05
-0.27%		18.05
-0.35
-1.9%		18.15
0.1
0.55%		18.10
-0.05
-0.28%		 　18.20
0.1
0.55%		18.25
0.05
0.27%		 18.20
-0.05
-0.27%		18.30
0.1
0.55%		 　18.15
-0.15
-0.82%		17.95
-0.2
-1.1%		17.95
0
0%		17.85
-0.1
-0.56%		18.12
8 月17.90
0.05
0.28%		 　18.35
0.45
2.51%		18.20
-0.15
-0.82%		18.25
0.05
0.27%		18.10
-0.15
-0.82%		18.20
0.1
0.55%		 　18.05
-0.15
-0.82%		18.10
0.05
0.28%		18.20
0.1
0.55%		18.20
0
0%		18.40
0.2
1.1%		 　19.00
0.6
3.26%		18.90
-0.1
-0.53%		19.25
0.35
1.85%		18.95
-0.3
-1.56%		19.10
0.15
0.79%		 　18.90
-0.2
-1.05%		19.05
0.15
0.79%		19.00
-0.05
-0.26%		19.00
0
0%		19.30
0.3
1.58%		 18.62
9 月19.05
-0.25
-1.3%		18.75
-0.3
-1.57%		18.70
-0.05
-0.27%		18.60
-0.1
-0.53%		18.70
0.1
0.54%		 　　18.65
-0.05
-0.27%		18.55
-0.1
-0.54%		18.50
-0.05
-0.27%		18.50
0
0%		 　18.40
-0.1
-0.54%		18.15
-0.25
-1.36%		18.25
0.1
0.55%		18.15
-0.1
-0.55%		18.20
0.05
0.28%		 　18.00
-0.2
-1.1%		17.85
-0.15
-0.83%		17.80
-0.05
-0.28%		17.45
-0.35
-1.97%		18.05
0.6
3.44%		 　17.80
-0.25
-1.39%		17.70
-0.1
-0.56%		 18.24
10 月17.70
0
0%		17.70
0
0%		17.90
0.2
1.13%		 　17.75
-0.15
-0.84%		17.65
-0.1
-0.56%		17.60
-0.05
-0.28%		17.65
0.05
0.28%		 　　17.10
-0.55
-3.12%		17.25
0.15
0.88%		17.15
-0.1
-0.58%		17.00
-0.15
-0.87%		17.20
0.2
1.18%		 　17.20
0
0%		17.00
-0.2
-1.16%		17.05
0.05
0.29%		17.80
0.75
4.4%		17.65
-0.15
-0.84%		 　17.50
-0.15
-0.85%		17.80
0.3
1.71%		17.85
0.05
0.28%		17.85
0
0%		18.00
0.15
0.84%		17.5
11 月 　18.00
0
0%		17.85
-0.15
-0.83%		17.85
0
0%		17.70
-0.15
-0.84%		18.00
0.3
1.69%		 　18.15
0.15
0.83%		18.05
-0.1
-0.55%		18.00
-0.05
-0.28%		17.90
-0.1
-0.56%		17.85
-0.05
-0.28%		 　17.85
0
0%		17.85
0
0%		17.95
0.1
0.56%		18.00
0.05
0.28%		17.95
-0.05
-0.28%		 　18.20
0.25
1.39%		18.20
0
0%		18.00
-0.2
-1.1%		17.95
-0.05
-0.28%		17.85
-0.1
-0.56%		 17.95
12 月17.80
-0.05
-0.28%		17.70
-0.1
-0.56%		18.05
0.35
1.98%		18.00
-0.05
-0.28%		17.85
-0.15
-0.83%		 　18.05
0.2
1.12%		17.95
-0.1
-0.55%		17.80
-0.15
-0.84%		17.75
-0.05
-0.28%		17.75
0
0%		 　17.70
-0.05
-0.28%		17.50
-0.2
-1.13%		17.30
-0.2
-1.14%		17.25
-0.05
-0.29%		17.20
-0.05
-0.29%		 　17.45
0.25
1.45%		17.85
0.4
2.29%		17.65
-0.2
-1.12%		17.60
-0.05
-0.28%		17.35
-0.25
-1.42%		17.40
0.05
0.29%		 17.45
0.05
0.29%		17.50
0.05
0.29%		17.45
-0.05
-0.29%		17.64

說明:最高漲幅:6.87%最低跌幅:-4.19% 最高價:19.30最低價:13.95平均價:16.8,灰色底表示週末,漲116天(28.4)元,跌163天(-28.95)元,平盤35天
7%=1,6%=3,5%=4,4%=5,3%=9,2%=14,1%=57,0%=58,-0%=6,-1%=9,-2%=18,-3%=47,-4%=83,

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 3682 5812500 1551 89647195 15.45 15.50 15.35 15.40 0.05 0% 15.40 162 15.45 27 20.81
2014-01-03 3682 4920251 1604 75918300 15.40 15.55 15.35 15.45 0.05 0.32% 15.40 551 15.45 185 20.88
2014-01-06 3682 5060160 1645 78188057 15.50 15.60 15.40 15.45 0.00 0% 15.40 254 15.45 143 20.88
2014-01-07 3682 4882150 1800 75111948 15.45 15.45 15.35 15.35 0.10 -0.65% 15.35 349 15.40 6 20.74
2014-01-08 3682 7915800 2871 120895502 15.40 15.40 15.15 15.15 0.20 -1.3% 15.15 375 15.20 60 20.47
2014-01-09 3682 9318323 2788 141016671 15.15 15.25 15.05 15.15 0.00 0% 15.15 73 15.20 389 20.47
2014-01-10 3682 28185998 8255 443316555 15.30 15.95 15.30 15.95 0.80 5.28% 15.95 236 16.00 1057 21.55
2014-01-13 3682 12253122 3653 191475736 15.90 15.95 15.50 15.50 0.45 -2.82% 15.50 170 15.55 105 20.95
2014-01-14 3682 4509164 1567 69828058 15.50 15.65 15.40 15.60 0.10 0.65% 15.55 8 15.60 291 21.08
2014-01-15 3682 5929773 1844 92028678 15.60 15.70 15.45 15.45 0.15 -0.96% 15.45 401 15.50 20 20.88
2014-01-16 3682 5256694 1453 81248231 15.60 15.60 15.35 15.40 0.05 -0.32% 15.40 195 15.45 738 20.81
2014-01-17 3682 6139640 1720 93924983 15.35 15.50 15.25 15.25 0.15 -0.97% 15.25 862 15.30 67 20.61
2014-01-20 3682 4513500 1523 68681945 15.25 15.30 15.15 15.20 0.05 -0.33% 15.20 12 15.25 422 20.54
2014-01-21 3682 5768332 1566 87743608 15.20 15.30 15.15 15.25 0.05 0.33% 15.20 629 15.25 87 20.61
2014-01-22 3682 5198000 1813 78990096 15.25 15.30 15.15 15.20 0.05 -0.33% 15.15 317 15.20 4 20.54
2014-01-23 3682 4248555 1490 64417504 15.25 15.25 15.10 15.10 0.10 -0.66% 15.10 950 15.20 325 20.41
2014-01-24 3682 6267600 1770 94701759 15.10 15.20 15.05 15.10 0.00 0% 15.10 159 15.15 158 20.41
2014-01-27 3682 9990707 3371 148247255 15.00 15.05 14.65 14.95 0.15 -0.99% 14.90 78 14.95 126 20.20
2014-02-05 3682 10758310 4397 155842266 14.60 14.70 14.35 14.35 0.60 -4.01% 14.35 406 14.40 32 19.39
2014-02-06 3682 101051065 5881 1371456813 14.35 14.40 13.90 13.95 0.40 -2.79% 13.95 168 14.00 635 18.85
2014-02-07 3682 22104498 5495 315986659 14.20 14.40 14.20 14.30 0.35 2.51% 14.30 274 14.35 1154 19.32
2014-02-10 3682 21656646 5737 316197362 14.60 14.85 14.45 14.45 0.15 1.05% 14.45 281 14.50 220 19.53
2014-02-11 3682 24668963 3835 359837588 14.50 14.75 14.45 14.65 0.20 1.38% 14.65 181 14.70 1945 19.80
2014-02-12 3682 59077168 12755 907213843 15.10 15.65 14.90 15.55 0.90 6.14% 15.50 347 15.55 188 21.01
2014-02-13 3682 24924917 6549 375911732 15.35 15.35 14.90 15.15 0.40 -2.57% 15.10 233 15.15 190 20.47
2014-02-14 3682 23064549 4240 346788535 15.20 15.25 14.80 14.85 0.30 -1.98% 14.80 679 14.85 1124 20.07
2014-02-17 3682 6409126 1898 95347520 14.90 14.95 14.80 14.85 0.00 0% 14.85 39 14.90 201 20.07
2014-02-18 3682 6065821 2080 91294493 14.95 15.10 14.95 15.10 0.25 1.68% 15.05 182 15.10 217 20.41
2014-02-19 3682 6976400 1945 104788750 15.20 15.20 14.90 14.95 0.15 -0.99% 14.95 348 15.00 38 20.20
2014-02-20 3682 6518189 1725 97964250 14.95 15.10 14.95 15.05 0.10 0.67% 15.00 126 15.05 53 20.34
2014-02-21 3682 8164600 1982 123224486 15.10 15.20 15.00 15.15 0.10 0.66% 15.10 179 15.15 669 20.47
2014-02-24 3682 5826399 1516 88062292 15.30 15.30 15.00 15.05 0.10 -0.66% 15.05 152 15.10 254 20.34
2014-02-25 3682 4825909 1468 72309044 15.10 15.10 14.90 14.95 0.10 -0.66% 14.90 792 14.95 61 20.20
2014-02-26 3682 8171500 1971 122573068 14.95 15.10 14.90 14.95 0.00 0% 14.95 568 15.00 11 20.20
2014-02-27 3682 5465669 1439 81987131 15.00 15.10 14.90 15.05 0.10 0.67% 15.00 24 15.05 18 20.34
2014-03-03 3682 9221200 2708 136662996 15.00 15.00 14.70 14.70 0.35 -2.33% 14.70 942 14.75 16 19.86
2014-03-04 3682 5394452 1711 78843640 14.60 14.75 14.55 14.55 0.15 -1.02% 14.55 648 14.60 47 19.66
2014-03-05 3682 5905115 1669 86233562 14.65 14.75 14.55 14.55 0.00 0% 14.55 31 14.60 60 19.66
2014-03-06 3682 14639600 2380 213365410 14.55 14.80 14.45 14.75 0.20 1.37% 14.70 271 14.75 15 19.93
2014-03-07 3682 6066200 2244 89028845 14.85 14.85 14.60 14.60 0.15 -1.02% 14.60 165 14.65 23 19.73
2014-03-10 3682 6436560 2050 94950770 14.70 14.85 14.65 14.85 0.25 1.71% 14.80 70 14.85 182 20.07
2014-03-11 3682 4914750 1504 72241796 14.85 14.85 14.65 14.65 0.20 -1.35% 14.65 494 14.70 4 19.80
2014-03-12 3682 6335103 1607 92157138 14.60 14.70 14.45 14.60 0.05 -0.34% 14.60 65 14.65 439 19.73
2014-03-13 3682 5191690 1471 75636667 14.65 14.65 14.50 14.50 0.10 -0.68% 14.50 1402 14.55 133 19.59
2014-03-14 3682 6565390 1734 96036364 14.50 14.70 14.50 14.70 0.20 1.38% 14.65 20 14.70 581 19.86
2014-03-17 3682 4424501 1426 65203323 14.85 14.85 14.65 14.80 0.10 0.68% 14.75 184 14.80 600 20.00
2014-03-18 3682 5566924 1575 82165561 14.90 14.90 14.70 14.75 0.05 -0.34% 14.70 624 14.75 28 19.93
2014-03-19 3682 6020185 1621 88272686 14.80 14.80 14.55 14.55 0.20 -1.36% 14.55 435 14.60 5 25.98
2014-03-20 3682 7649210 2140 111067045 14.50 14.60 14.45 14.50 0.05 -0.34% 14.50 88 14.55 175 25.89
2014-03-21 3682 15777981 2312 228039372 14.55 14.55 14.35 14.50 0.00 0% 14.50 3157 14.55 416 25.89
2014-03-24 3682 5843800 1761 83492481 14.50 14.50 14.20 14.25 0.25 -1.72% 14.25 55 14.30 161 25.45
2014-03-25 3682 5192657 1677 74482934 14.20 14.45 14.20 14.40 0.15 1.05% 14.40 24 14.45 292 25.71
2014-03-26 3682 4394534 1433 63065649 14.40 14.45 14.30 14.40 0.00 0% 14.35 119 14.40 51 25.71
2014-03-27 3682 5529366 1733 79354736 14.40 14.40 14.30 14.35 0.05 -0.35% 14.35 2 14.40 1095 25.63
2014-03-28 3682 5372650 1578 76651886 14.35 14.35 14.20 14.20 0.15 -1.05% 14.20 1346 14.25 278 25.36
2014-03-31 3682 3732890 1161 53284734 14.25 14.35 14.20 14.30 0.10 0.7% 14.25 50 14.30 111 25.54
2014-04-01 3682 4207254 1317 60131897 14.30 14.35 14.25 14.30 0.00 0% 14.30 61 14.35 475 25.54
2014-04-02 3682 6283837 1801 90520646 14.40 14.55 14.25 14.50 0.20 1.4% 14.50 136 14.55 234 25.89
2014-04-03 3682 8443743 2482 122521731 14.60 14.70 14.40 14.45 0.05 -0.34% 14.40 603 14.45 108 25.80
2014-04-07 3682 8789997 3231 125348926 14.40 14.40 14.20 14.30 0.15 -1.04% 14.25 381 14.30 580 25.54
2014-04-08 3682 4599800 1595 65504248 14.20 14.30 14.20 14.20 0.10 -0.7% 14.20 1231 14.25 12 25.36
2014-04-09 3682 6240244 1838 88823954 14.25 14.30 14.20 14.25 0.05 0.35% 14.25 177 14.30 915 25.45
2014-04-10 3682 5160938 1364 73544739 14.25 14.35 14.20 14.30 0.05 0.35% 14.25 39 14.30 416 25.54
2014-04-11 3682 4801550 1401 68312723 14.20 14.30 14.20 14.25 0.05 -0.35% 14.20 256 14.25 90 25.45
2014-04-14 3682 4416831 1221 62601392 14.25 14.30 14.10 14.10 0.15 -1.05% 14.10 607 14.15 46 25.18
2014-04-15 3682 4502600 1130 63655847 14.10 14.20 14.10 14.15 0.05 0.35% 14.15 19 14.20 534 25.27
2014-04-16 3682 4711357 1517 66868100 14.20 14.30 14.10 14.20 0.05 0.35% 14.20 124 14.25 117 25.36
2014-04-17 3682 2295977 1221 32618339 14.20 14.30 14.15 14.20 0.00 0% 14.20 25 14.25 624 25.36
2014-04-18 3682 4722863 1256 66685113 14.25 14.30 14.05 14.10 0.10 -0.7% 14.10 35 14.15 108 25.18
2014-04-21 3682 3183532 733 45090003 14.15 14.20 14.15 14.15 0.05 0.35% 14.15 30 14.20 442 25.27
2014-04-22 3682 19510823 5046 285387188 14.20 15.00 14.15 14.80 0.65 4.59% 14.75 622 14.80 745 26.43
2014-04-23 3682 13549768 3476 199167181 14.95 15.00 14.50 14.50 0.30 -2.03% 14.50 514 14.55 14 25.89
2014-04-24 3682 13256727 3087 193294310 14.40 14.80 14.35 14.65 0.15 1.03% 14.65 6 14.70 851 26.16
2014-04-25 3682 10738780 2458 153865508 14.65 14.65 14.15 14.25 0.40 -2.73% 14.25 153 14.30 91 25.45
2014-04-28 3682 6815607 1633 96481481 14.10 14.25 14.00 14.20 0.05 -0.35% 14.20 12 14.25 682 25.36
2014-04-29 3682 18419299 4981 271349883 14.50 14.95 14.50 14.70 0.50 3.52% 14.70 93 14.75 327 26.25
2014-04-30 3682 7421854 1936 108202278 14.80 14.80 14.40 14.45 0.25 -1.7% 14.45 307 14.50 25 25.80
2014-05-02 3682 26555773 5622 397248650 14.55 15.20 14.50 15.10 0.65 4.5% 15.10 188 15.15 1318 26.96
2014-05-05 3682 57270494 12923 911315494 15.70 16.15 15.65 15.95 0.85 5.63% 15.90 479 15.95 196 28.48
2014-05-06 3682 42789676 10445 687635566 16.10 16.40 15.75 16.10 0.15 0.94% 16.05 101 16.10 438 28.75
2014-05-07 3682 51505927 13570 849638505 16.00 17.00 15.80 16.75 0.65 4.04% 16.75 392 16.80 729 29.91
2014-05-08 3682 103025134 23447 1813676870 17.50 17.90 17.20 17.90 1.15 6.87% 17.90 21977 0.00 0 31.96
2014-05-09 3682 212830232 48169 2147483647 18.20 18.75 16.65 17.15 0.75 -4.19% 17.15 59 17.20 899 30.63
2014-05-12 3682 40908579 10430 706720333 17.30 17.65 17.10 17.10 0.05 -0.29% 17.10 1468 17.15 77 30.54
2014-05-13 3682 41853933 10149 702610879 17.35 17.40 16.50 16.60 0.50 -2.92% 16.60 194 16.65 71 36.89
2014-05-14 3682 16301182 4424 271511523 16.70 16.80 16.55 16.60 0.00 0% 16.60 432 16.65 156 36.89
2014-05-15 3682 23099048 6337 391672446 16.60 17.20 16.50 16.85 0.25 1.51% 16.85 48 16.90 49 37.44
2014-05-16 3682 37585501 8299 647443477 17.00 17.45 16.80 17.35 0.50 2.97% 17.30 322 17.35 239 38.56
2014-05-19 3682 25816539 5981 443254663 17.40 17.40 17.00 17.00 0.35 -2.02% 17.00 1787 17.05 832 37.78
2014-05-20 3682 18347701 4117 310986853 17.10 17.15 16.80 16.95 0.05 -0.29% 16.95 50 17.00 431 37.67
2014-05-21 3682 18924199 4948 324715588 16.95 17.35 16.90 17.05 0.10 0.59% 17.05 158 17.10 349 37.89
2014-05-22 3682 12849185 3033 219298999 17.15 17.20 17.00 17.10 0.05 0.29% 17.05 928 17.10 550 38.00
2014-05-23 3682 15466072 3133 264807926 17.20 17.25 17.00 17.20 0.10 0.58% 17.15 65 17.20 1227 38.22
2014-05-26 3682 54889815 12364 979374498 17.60 18.20 17.55 17.85 0.65 3.78% 17.85 3 17.90 1258 39.67
2014-05-27 3682 132381369 28796 2147483647 19.05 19.05 18.00 18.05 0.20 1.12% 18.05 569 18.10 739 40.11
2014-05-28 3682 45030383 11550 800652921 18.10 18.15 17.55 17.65 0.40 -2.22% 17.65 540 17.70 272 39.22
2014-05-29 3682 24391918 6734 432790975 17.65 17.95 17.55 17.65 0.00 0% 17.65 704 17.70 114 39.22
2014-05-30 3682 22876261 4789 404259037 17.75 17.80 17.55 17.80 0.15 0.85% 17.75 10 17.80 972 39.56
2014-06-03 3682 15979736 3677 282486791 17.85 17.95 17.55 17.60 0.20 -1.12% 17.55 686 17.60 24 39.11
2014-06-04 3682 20987002 5250 364746930 17.60 17.70 17.25 17.30 0.30 -1.7% 17.25 1525 17.30 858 38.44
2014-06-05 3682 27108499 7331 459817896 17.25 17.25 16.80 16.80 0.50 -2.89% 16.80 1814 16.85 252 37.33
2014-06-06 3682 9772202 2855 165509497 16.85 17.00 16.85 16.95 0.15 0.89% 16.95 2 17.00 1683 37.67
2014-06-09 3682 10975211 2970 184075090 16.95 17.00 16.65 16.75 0.20 -1.18% 16.75 246 16.80 31 37.22
2014-06-10 3682 26983215 5861 462762575 16.80 17.35 16.80 17.15 0.40 2.39% 17.10 598 17.15 38 38.11
2014-06-11 3682 10700801 2807 182301917 17.15 17.25 16.95 17.00 0.15 -0.87% 17.00 262 17.05 260 37.78
2014-06-12 3682 18125061 5126 311687749 17.00 17.45 16.80 17.20 0.20 1.18% 17.20 434 17.25 135 38.22
2014-06-13 3682 6318552 1890 108411234 17.20 17.35 17.05 17.20 0.00 0% 17.15 27 17.20 453 38.22
2014-06-16 3682 7551982 2034 129191885 17.30 17.35 17.05 17.05 0.15 -0.87% 17.00 1320 17.05 14 37.89
2014-06-17 3682 6675906 1846 113734841 17.05 17.10 17.00 17.00 0.05 -0.29% 17.00 228 17.05 162 37.78
2014-06-18 3682 9608700 2915 162982312 17.00 17.15 16.85 16.90 0.10 -0.59% 16.90 278 16.95 36 37.56
2014-06-19 3682 11449504 2772 196046212 17.20 17.25 17.00 17.00 0.10 0.59% 17.00 548 17.05 44 37.78
2014-06-20 3682 8029500 2112 136773293 17.15 17.15 16.95 17.10 0.10 0.59% 17.05 60 17.10 646 38.00
2014-06-23 3682 37781090 9302 658567692 17.20 17.65 17.15 17.20 0.10 0.58% 17.15 498 17.20 21 38.22
2014-06-24 3682 11891795 3531 204527372 17.30 17.40 17.05 17.15 0.05 -0.29% 17.15 316 17.20 306 38.11
2014-06-25 3682 31079327 7751 542026466 17.10 17.70 17.05 17.50 0.35 2.04% 17.45 408 17.50 322 38.89
2014-06-26 3682 34706868 8953 615772249 17.60 17.90 17.60 17.60 0.10 0.57% 17.60 253 17.65 34 39.11
2014-06-27 3682 21072485 5395 375375175 17.65 17.95 17.60 17.70 0.10 0.57% 17.70 292 17.75 69 39.33
2014-06-30 3682 51796634 9603 934301757 17.95 18.20 17.90 17.95 0.25 1.41% 17.90 1179 17.95 398 39.89
2014-07-01 3682 68508752 13801 1255559343 18.10 18.60 18.00 18.30 0.35 1.95% 18.25 637 18.30 791 40.67
2014-07-02 3682 63166745 13383 1158131428 18.50 18.60 17.90 18.30 0.00 0% 18.25 178 18.30 1276 40.67
2014-07-03 3682 29088739 6765 531222202 18.30 18.45 18.10 18.10 0.20 -1.09% 18.10 746 18.15 85 40.22
2014-07-04 3682 18581892 4276 335926906 18.20 18.25 18.00 18.00 0.10 -0.55% 18.00 2863 18.05 191 40.00
2014-07-07 3682 19199751 3974 345459618 18.10 18.15 17.85 17.95 0.05 -0.28% 17.95 262 18.00 1204 39.89
2014-07-08 3682 23783691 5355 428748298 18.00 18.20 17.90 18.05 0.10 0.56% 18.05 413 18.10 1270 40.11
2014-07-09 3682 22151717 5085 396242524 17.85 18.00 17.80 17.85 0.00 -1.11% 17.85 740 17.90 205 39.67
2014-07-10 3682 13530560 3146 242296430 18.00 18.00 17.85 17.90 0.05 0.28% 17.90 247 17.95 1060 39.78
2014-07-11 3682 19909353 4694 353800257 17.90 17.95 17.60 17.85 0.05 -0.28% 17.80 740 17.85 91 39.67
2014-07-14 3682 72661699 13581 1344444612 18.00 18.90 18.00 18.45 0.60 3.36% 18.45 929 18.50 942 41.00
2014-07-15 3682 45083149 9146 834832284 18.60 18.70 18.35 18.40 0.05 -0.27% 18.40 234 18.45 348 40.89
2014-07-16 3682 22833960 5442 414512914 18.40 18.40 18.00 18.05 0.35 -1.9% 18.05 1005 18.10 885 40.11
2014-07-17 3682 13057123 3382 236700117 18.10 18.20 18.05 18.15 0.10 0.55% 18.10 791 18.15 551 40.33
2014-07-18 3682 10542782 2721 190565141 18.00 18.20 17.95 18.10 0.05 -0.28% 18.10 1057 18.15 431 40.22
2014-07-21 3682 16248495 3832 297305092 18.25 18.45 18.20 18.20 0.10 0.55% 18.20 374 18.25 68 40.44
2014-07-22 3682 9545056 2643 174118458 18.30 18.30 18.20 18.25 0.05 0.27% 18.20 1736 18.25 45 40.56
2014-07-24 3682 10217757 2619 186516615 18.30 18.35 18.15 18.20 0.05 -0.27% 18.15 1049 18.20 229 40.44
2014-07-25 3682 13670240 3101 249441620 18.30 18.30 18.20 18.30 0.10 0.55% 18.25 1520 18.30 1368 40.67
2014-07-28 3682 10754927 2461 195549360 18.30 18.30 18.10 18.15 0.15 -0.82% 18.15 584 18.20 622 40.33
2014-07-29 3682 15981303 4622 288281320 18.15 18.25 17.90 17.95 0.20 -1.1% 17.95 109 18.00 543 39.89
2014-07-30 3682 8790757 2534 158126070 18.00 18.10 17.95 17.95 0.00 0% 17.95 753 18.00 2022 39.89
2014-07-31 3682 11486206 2751 205815359 18.00 18.00 17.85 17.85 0.10 -0.56% 17.85 1248 17.90 5 39.67
2014-08-01 3682 11197223 2887 198946656 17.60 17.90 17.60 17.90 0.05 0.28% 17.85 75 17.90 433 39.78
2014-08-04 3682 23950901 4085 434590067 18.00 18.35 17.90 18.35 0.45 2.51% 18.30 57 18.35 186 40.78
2014-08-05 3682 40521992 9071 749563097 18.50 18.70 18.20 18.20 0.15 -0.82% 18.20 513 18.25 6 40.44
2014-08-06 3682 15562300 3482 283721818 18.20 18.40 18.10 18.25 0.05 0.27% 18.25 324 18.30 1192 40.56
2014-08-07 3682 10369196 2389 188872240 18.35 18.35 18.10 18.10 0.15 -0.82% 18.10 1480 18.15 93 40.22
2014-08-08 3682 13234540 3079 239416323 18.10 18.20 18.00 18.20 0.10 0.55% 18.15 74 18.20 274 40.44
2014-08-11 3682 22836000 3287 414041640 18.25 18.25 18.00 18.05 0.15 -0.82% 18.05 26 18.10 430 62.24
2014-08-12 3682 10683626 2631 192679571 18.05 18.15 17.95 18.10 0.05 0.28% 18.10 111 18.15 745 62.41
2014-08-13 3682 12720625 2956 230862207 18.15 18.20 18.05 18.20 0.10 0.55% 18.15 160 18.20 242 62.76
2014-08-14 3682 15297031 3289 280213810 18.25 18.45 18.20 18.20 0.00 0% 18.20 984 18.25 147 62.76
2014-08-15 3682 13391556 3398 245587642 18.25 18.40 18.20 18.40 0.20 1.1% 18.35 1097 18.40 1954 63.45
2014-08-18 3682 72715121 13952 1377394449 18.50 19.30 18.45 19.00 0.60 3.26% 18.95 463 19.00 1907 65.52
2014-08-19 3682 27506942 6388 523094884 19.25 19.25 18.80 18.90 0.10 -0.53% 18.90 712 18.95 51 65.17
2014-08-20 3682 36940316 8701 712093389 19.00 19.45 19.00 19.25 0.35 1.85% 19.20 771 19.25 105 66.38
2014-08-21 3682 65029390 11560 1251243910 19.30 19.65 18.80 18.95 0.30 -1.56% 18.95 966 19.00 114 65.34
2014-08-22 3682 16727044 4028 319258732 19.00 19.25 19.00 19.10 0.15 0.79% 19.10 8 19.15 503 65.86
2014-08-25 3682 16984722 3535 322179319 19.10 19.15 18.85 18.90 0.20 -1.05% 18.90 1887 18.95 56 65.17
2014-08-26 3682 24841872 4711 472010005 18.95 19.15 18.80 19.05 0.15 0.79% 19.00 422 19.05 142 65.69
2014-08-27 3682 15385561 3720 292556186 19.15 19.20 18.90 19.00 0.05 -0.26% 19.00 204 19.05 1097 65.52
2014-08-28 3682 10657000 2348 202074596 19.00 19.05 18.90 19.00 0.00 0% 18.95 317 19.00 1327 65.52
2014-08-29 3682 30409181 6221 586653842 19.10 19.50 19.00 19.30 0.30 1.58% 19.25 183 19.30 645 66.55
2014-09-01 3682 17911253 3664 342624286 19.30 19.35 19.05 19.05 0.25 -1.3% 19.05 1470 19.10 76 65.69
2014-09-02 3682 22873505 5215 430888107 19.00 19.00 18.70 18.75 0.30 -1.57% 18.70 2015 18.75 69 64.66
2014-09-03 3682 13021871 3205 242894125 18.75 18.75 18.55 18.70 0.05 -0.27% 18.65 219 18.70 995 64.48
2014-09-04 3682 8876162 2496 164891673 18.70 18.70 18.50 18.60 0.10 -0.53% 18.55 444 18.60 410 64.14
2014-09-05 3682 5661419 1646 105402701 18.60 18.70 18.55 18.70 0.10 0.54% 18.65 110 18.70 176 64.48
2014-09-09 3682 6491851 1618 121471908 18.80 18.85 18.60 18.65 0.05 -0.27% 18.65 21 18.70 335 64.31
2014-09-10 3682 9780954 2604 180730329 18.65 18.65 18.40 18.55 0.10 -0.54% 18.55 65 18.60 413 63.97
2014-09-11 3682 4691865 1425 87120386 18.65 18.65 18.50 18.50 0.05 -0.27% 18.45 302 18.50 15 63.79
2014-09-12 3682 11453007 2590 210628224 18.50 18.55 18.30 18.50 0.00 0% 18.45 8 18.50 568 63.79
2014-09-15 3682 5354601 1393 98839107 18.40 18.60 18.35 18.40 0.10 -0.54% 18.40 459 18.45 16 63.45
2014-09-16 3682 12074060 2813 219468494 18.40 18.45 17.90 18.15 0.25 -1.36% 18.10 454 18.15 38 62.59
2014-09-17 3682 6027670 2126 110144168 18.20 18.40 18.20 18.25 0.10 0.55% 18.20 312 18.25 17 62.93
2014-09-18 3682 4868594 1303 88801436 18.40 18.40 18.15 18.15 0.10 -0.55% 18.10 532 18.15 5 62.59
2014-09-19 3682 11469681 1614 209251107 18.25 18.45 18.15 18.20 0.05 0.28% 18.20 1079 18.35 6 62.76
2014-09-22 3682 8029618 2531 144805000 18.15 18.15 17.95 18.00 0.20 -1.1% 18.00 1037 18.05 2 62.07
2014-09-23 3682 7432300 2128 133418600 18.00 18.10 17.85 17.85 0.15 -0.83% 17.85 297 17.90 252 61.55
2014-09-24 3682 5560430 1777 99324101 17.80 17.95 17.80 17.80 0.05 -0.28% 17.80 769 17.85 3 61.38
2014-09-25 3682 10354947 3138 182394699 17.85 17.95 17.40 17.45 0.35 -1.97% 17.45 31 17.50 163 60.17
2014-09-26 3682 23652201 6221 429120889 17.70 18.50 17.60 18.05 0.60 3.44% 18.05 1315 18.10 21 62.24
2014-09-29 3682 10022593 2994 179705517 18.00 18.15 17.75 17.80 0.25 -1.39% 17.80 444 17.85 181 61.38
2014-09-30 3682 7951102 2536 140605779 17.85 17.90 17.55 17.70 0.10 -0.56% 17.70 157 17.75 1 61.03
2014-10-01 3682 5974698 2004 106277435 17.70 17.90 17.60 17.70 0.00 0% 17.70 269 17.75 52 61.03
2014-10-02 3682 4749856 1741 84038633 17.60 17.85 17.60 17.70 0.00 0% 17.70 821 17.75 7 61.03
2014-10-03 3682 4833023 1675 86456600 17.75 17.95 17.75 17.90 0.20 1.13% 17.90 72 17.95 198 61.72
2014-10-06 3682 3292085 1427 58722760 18.00 18.00 17.75 17.75 0.15 -0.84% 17.75 377 17.80 21 61.21
2014-10-07 3682 4307715 1554 76126810 17.65 17.75 17.60 17.65 0.10 -0.56% 17.65 108 17.70 23 60.86
2014-10-08 3682 5429294 1948 96044601 17.65 17.80 17.60 17.60 0.05 -0.28% 17.60 28 17.65 10 60.69
2014-10-09 3682 4797540 1555 84560003 17.75 17.75 17.55 17.65 0.05 0.28% 17.60 79 17.65 124 60.86
2014-10-13 3682 10690309 2871 184364009 17.50 17.55 17.10 17.10 0.55 -3.12% 17.10 866 17.15 146 58.97
2014-10-14 3682 6567110 1906 112659046 17.05 17.30 17.05 17.25 0.15 0.88% 17.20 73 17.25 101 59.48
2014-10-15 3682 9413424 2417 160984736 17.20 17.25 17.00 17.15 0.10 -0.58% 17.10 107 17.15 1734 59.14
2014-10-16 3682 10443156 2963 176340320 16.90 17.05 16.70 17.00 0.15 -0.87% 16.95 242 17.00 48 58.62
2014-10-17 3682 17822777 3933 304962705 17.05 17.30 16.85 17.20 0.20 1.18% 17.00 16 17.20 68 59.31
2014-10-20 3682 5274243 1665 91159042 17.30 17.35 17.20 17.20 0.00 0% 17.20 417 17.25 52 59.31
2014-10-21 3682 2929741 1042 50126427 17.20 17.25 17.00 17.00 0.20 -1.16% 17.00 704 17.05 1 58.62
2014-10-22 3682 3173701 950 54323331 17.20 17.20 17.05 17.05 0.05 0.29% 17.05 192 17.10 28 58.79
2014-10-23 3682 18016610 5419 321559720 17.35 18.10 17.35 17.80 0.75 4.4% 17.80 1 17.85 74 61.38
2014-10-24 3682 6438461 2174 113976737 17.95 18.00 17.60 17.65 0.15 -0.84% 17.60 72 17.65 179 60.86
2014-10-27 3682 5733092 1551 100614999 17.70 17.85 17.45 17.50 0.15 -0.85% 17.50 40 17.55 51 60.34
2014-10-28 3682 5532871 2161 98082248 17.75 17.80 17.65 17.80 0.30 1.71% 17.75 87 17.80 695 61.38
2014-10-29 3682 5449141 1723 97141061 17.90 17.90 17.75 17.85 0.05 0.28% 17.85 18 17.90 743 61.55
2014-10-30 3682 3566500 1031 63606070 17.90 17.90 17.75 17.85 0.00 0% 17.85 1 17.90 379 61.55
2014-10-31 3682 5109390 1368 91625120 17.95 18.00 17.80 18.00 0.15 0.84% 17.95 9 18.00 786 62.07
2014-11-03 3682 4472378 1366 80362804 18.00 18.10 17.90 18.00 0.00 0% 17.95 28 18.00 976 62.07
2014-11-04 3682 2945803 1062 52735521 18.00 18.00 17.85 17.85 0.15 -0.83% 17.85 137 17.90 65 61.55
2014-11-05 3682 2803673 825 50030101 17.85 17.90 17.80 17.85 0.00 0% 17.85 9 17.90 541 61.55
2014-11-06 3682 3295501 964 58615392 17.80 17.90 17.70 17.70 0.15 -0.84% 17.70 146 17.75 18 61.03
2014-11-07 3682 6538140 1656 117627347 17.75 18.20 17.75 18.00 0.30 1.69% 18.00 375 18.05 351 62.07
2014-11-10 3682 9810830 2801 178561156 18.05 18.30 18.05 18.15 0.15 0.83% 18.10 293 18.15 66 113.44
2014-11-11 3682 3498100 1279 63361400 18.15 18.20 18.05 18.05 0.10 -0.55% 18.05 257 18.10 76 112.81
2014-11-12 3682 5377056 1625 97306207 18.05 18.30 18.00 18.00 0.05 -0.28% 18.00 424 18.05 178 112.50
2014-11-13 3682 3095060 1015 55608266 18.10 18.10 17.85 17.90 0.10 -0.56% 17.90 180 17.95 150 111.88
2014-11-14 3682 5057316 1141 90828847 18.00 18.10 17.85 17.85 0.05 -0.28% 17.85 554 17.90 64 111.56
2014-11-17 3682 6727000 1739 120878541 18.10 18.20 17.80 17.85 0.00 0% 17.85 44 17.90 105 111.56
2014-11-18 3682 6206389 1749 110864001 18.00 18.05 17.75 17.85 0.00 0% 17.85 76 17.90 309 111.56
2014-11-19 3682 4204400 1160 75344825 18.00 18.00 17.85 17.95 0.10 0.56% 17.90 33 17.95 561 112.19
2014-11-20 3682 4054738 1185 73023434 18.00 18.10 17.90 18.00 0.05 0.28% 18.00 135 18.05 255 112.50
2014-11-21 3682 3170600 832 56949018 18.00 18.00 17.90 17.95 0.05 -0.28% 17.95 316 18.00 628 112.19
2014-11-24 3682 15944010 3610 291318876 18.00 18.45 18.00 18.20 0.25 1.39% 18.20 30 18.25 218 113.75
2014-11-25 3682 5980912 1459 108622189 18.30 18.30 18.10 18.20 0.00 0% 18.15 71 18.20 250 113.75
2014-11-26 3682 4504692 1351 81425606 18.15 18.20 18.00 18.00 0.20 -1.1% 18.00 1422 18.05 16 112.50
2014-11-27 3682 5634780 1425 101312244 18.10 18.10 17.90 17.95 0.05 -0.28% 17.95 154 18.00 197 112.19
2014-11-28 3682 4870400 1433 87195531 18.00 18.00 17.85 17.85 0.10 -0.56% 17.85 106 17.90 251 111.56
2014-12-01 3682 6833098 2150 120670314 17.50 17.85 17.40 17.80 0.05 -0.28% 17.75 5 17.80 474 111.25
2014-12-02 3682 5194505 2078 91794134 17.80 17.85 17.60 17.70 0.10 -0.56% 17.65 133 17.70 169 110.63
2014-12-03 3682 8871863 2185 159158032 17.80 18.05 17.70 18.05 0.35 1.98% 18.00 155 18.05 276 112.81
2014-12-04 3682 7639004 1844 138346520 18.20 18.30 18.00 18.00 0.05 -0.28% 18.00 768 18.10 394 112.50
2014-12-05 3682 5067603 1467 90980187 18.00 18.10 17.85 17.85 0.15 -0.83% 17.85 366 17.90 52 111.56
2014-12-08 3682 6005383 1442 108534144 18.05 18.20 17.95 18.05 0.20 1.12% 18.00 72 18.05 124 112.81
2014-12-09 3682 6902030 1723 124467390 18.20 18.20 17.95 17.95 0.10 -0.55% 17.95 293 18.00 6 112.19
2014-12-10 3682 5036621 1711 90176442 18.00 18.05 17.80 17.80 0.15 -0.84% 17.80 901 17.85 19 111.25
2014-12-11 3682 3292886 1188 58650864 17.80 17.95 17.70 17.75 0.05 -0.28% 17.75 466 17.85 19 110.94
2014-12-12 3682 2487503 778 23738278 9.55 9.57 9.52 17.75 0.01 0% 9.54 28 9.55 54 0.00
2014-12-15 3682 3678571 1398 64939579 17.65 17.80 17.60 17.70 0.05 -0.28% 17.70 18 17.75 19 110.63
2014-12-16 3682 7671100 2297 134642903 17.60 17.80 17.50 17.50 0.20 -1.13% 17.50 631 17.55 63 109.38
2014-12-17 3682 7541390 2474 131349020 17.50 17.60 17.30 17.30 0.20 -1.14% 17.30 539 17.35 13 108.13
2014-12-18 3682 12953514 3406 224082865 17.40 17.50 17.10 17.25 0.05 -0.29% 17.20 22 17.25 440 107.81
2014-12-19 3682 11143100 2629 192506533 17.25 17.45 17.05 17.20 0.05 -0.29% 17.20 572 17.25 30 107.50
2014-12-22 3682 9767502 2269 169359677 17.20 17.50 17.20 17.45 0.25 1.45% 17.45 261 17.50 341 109.06
2014-12-23 3682 10415082 3056 184689858 17.60 17.90 17.50 17.85 0.40 2.29% 17.80 262 17.85 63 111.56
2014-12-24 3682 9987604 2794 177672616 18.00 18.00 17.60 17.65 0.20 -1.12% 17.60 484 17.65 112 110.31
2014-12-25 3682 5164935 1370 90883946 17.60 17.70 17.50 17.60 0.05 -0.28% 17.60 20 17.65 214 110.00
2014-12-26 3682 8607338 2439 149948374 17.50 17.60 17.35 17.35 0.25 -1.42% 17.35 269 17.40 28 108.44
2014-12-27 3682 3172726 981 55180546 17.35 17.50 17.30 17.40 0.05 0.29% 17.40 344 17.45 44 108.75
2014-12-29 3682 4945999 1932 86750669 17.45 17.60 17.45 17.45 0.05 0.29% 17.45 292 17.50 15 109.06
2014-12-30 3682 3260856 1212 57194817 17.50 17.65 17.50 17.50 0.05 0.29% 17.50 220 17.55 91 109.38
2014-12-31 3682 4079992 1139 71281006 17.55 17.60 17.40 17.45 0.05 -0.29% 17.45 153 17.50 10 109.06