至上(8112)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　15.10
0
0%		14.90
-0.2
-1.32%		 　15.00
0.1
0.67%		15.05
0.05
0.33%		15.50
0.45
2.99%		15.75
0.25
1.61%		15.60
-0.15
-0.95%		 　15.35
-0.25
-1.6%		15.50
0.15
0.98%		15.65
0.15
0.97%		15.10
-0.55
-3.51%		15.25
0.15
0.99%		 　15.25
0
0%		15.10
-0.15
-0.98%		15.05
-0.05
-0.33%		15.15
0.1
0.66%		15.10
-0.05
-0.33%		 　15.10
0
0%		 15.24
2 月　　　　15.25
0.15
0.99%		15.80
0.55
3.61%		15.55
-0.25
-1.58%		 　16.00
0.45
2.89%		15.95
-0.05
-0.31%		16.50
0.55
3.45%		16.30
-0.2
-1.21%		16.30
0
0%		 　16.55
0.25
1.53%		16.85
0.3
1.81%		16.95
0.1
0.59%		17.00
0.05
0.29%		17.15
0.15
0.88%		 　17.65
0.5
2.92%		17.75
0.1
0.57%		17.60
-0.15
-0.85%		17.60
0
0%		 16.85
3 月　　17.85
0.25
1.42%		17.45
-0.4
-2.24%		17.10
-0.35
-2.01%		17.10
0
0%		16.60
-0.5
-2.92%		 　17.45
0.85
5.12%		17.50
0.05
0.29%		18.20
0.7
4%		18.30
0.1
0.55%		18.85
0.55
3.01%		 　19.10
0.25
1.33%		18.70
-0.4
-2.09%		18.25
-0.45
-2.41%		17.90
-0.35
-1.92%		17.60
-0.3
-1.68%		 　17.80
0.2
1.14%		18.30
0.5
2.81%		18.85
0.55
3.01%		18.65
-0.2
-1.06%		18.50
-0.15
-0.8%		 19.15
0.65
3.51%		18.15
4 月19.05
-0.1
-0.52%		19.00
-0.05
-0.26%		18.55
-0.45
-2.37%		 　　18.65
0.1
0.54%		18.85
0.2
1.07%		20.15
1.3
6.9%		20.55
0.4
1.99%		20.10
-0.45
-2.19%		 　19.50
-0.6
-2.99%		19.75
0.25
1.28%		19.55
-0.2
-1.01%		19.70
0.15
0.77%		19.70
0
0%		 　19.70
0
0%		19.60
-0.1
-0.51%		18.85
-0.75
-3.83%		18.10
-0.75
-3.98%		16.85
-1.25
-6.91%		 　16.70
-0.15
-0.89%		16.70
0
0%		16.50
-0.2
-1.2%		 18.74
5 月　16.50
0
0%		 　16.50
0
0%		16.80
0.3
1.82%		16.95
0.15
0.89%		16.80
-0.15
-0.88%		16.20
-0.6
-3.57%		 　16.10
-0.1
-0.62%		16.10
0
0%		16.10
0
0%		16.00
-0.1
-0.62%		15.85
-0.15
-0.94%		 　16.15
0.3
1.89%		16.20
0.05
0.31%		15.90
-0.3
-1.85%		16.05
0.15
0.94%		16.30
0.25
1.56%		 　16.75
0.45
2.76%		16.60
-0.15
-0.9%		16.50
-0.1
-0.6%		17.05
0.55
3.33%		16.90
-0.15
-0.88%		 16.42
6 月　　17.10
0.2
1.18%		17.10
0
0%		17.45
0.35
2.05%		17.70
0.25
1.43%		 　17.50
-0.2
-1.13%		17.60
0.1
0.57%		17.80
0.2
1.14%		17.50
-0.3
-1.69%		17.50
0
0%		 　17.60
0.1
0.57%		17.30
-0.3
-1.7%		16.95
-0.35
-2.02%		18.05
1.1
6.49%		17.75
-0.3
-1.66%		 　17.40
-0.35
-1.97%		17.55
0.15
0.86%		17.45
-0.1
-0.57%		17.80
0.35
2.01%		17.60
-0.2
-1.12%		 　17.80
0.2
1.14%		 17.54
7 月17.70
-0.1
-0.56%		17.30
-0.4
-2.26%		17.55
0.25
1.45%		18.75
1.2
6.84%		 　18.85
0.1
0.53%		18.65
-0.2
-1.06%		18.75
0.1
0.54%		19.55
0.8
4.27%		19.05
-0.5
-2.56%		 　19.65
0.6
3.15%		19.45
-0.2
-1.02%		19.10
-0.35
-1.8%		18.95
-0.15
-0.79%		18.80
-0.15
-0.79%		 　19.50
0.7
3.72%		19.30
-0.2
-1.03%		 19.20
-0.1
-0.52%		19.00
-0.2
-1.04%		 　18.90
-0.1
-0.53%		18.25
-0.65
-3.44%		18.60
0.35
1.92%		18.35
-0.25
-1.34%		18.86
8 月18.15
-0.2
-1.09%		 　18.40
0.25
1.38%		18.25
-0.15
-0.82%		17.95
-0.3
-1.64%		18.30
0.35
1.95%		18.30
0
0%		 　18.20
-0.1
-0.55%		18.00
-0.2
-1.1%		18.20
0.2
1.11%		18.55
0.35
1.92%		18.40
-0.15
-0.81%		 　17.80
-0.6
-3.26%		18.10
0.3
1.69%		18.00
-0.1
-0.55%		17.80
-0.2
-1.11%		18.00
0.2
1.12%		 　18.00
0
0%		17.95
-0.05
-0.28%		18.35
0.4
2.23%		18.55
0.2
1.09%		18.50
-0.05
-0.27%		 18.2
9 月18.65
0.15
0.81%		18.45
-0.2
-1.07%		18.15
-0.3
-1.63%		18.15
0
0%		18.45
0.3
1.65%		 　　18.45
0
0%		18.70
0.25
1.36%		18.50
-0.2
-1.07%		18.30
-0.2
-1.08%		 　18.20
-0.1
-0.55%		18.10
-0.1
-0.55%		18.15
0.05
0.28%		18.25
0.1
0.55%		18.45
0.2
1.1%		 　18.20
-0.25
-1.36%		17.90
-0.3
-1.65%		17.95
0.05
0.28%		17.95
0
0%		17.70
-0.25
-1.39%		 　18.10
0.4
2.26%		18.20
0.1
0.55%		 18.24
10 月18.25
0.05
0.27%		18.70
0.45
2.47%		18.55
-0.15
-0.8%		 　18.50
-0.05
-0.27%		18.30
-0.2
-1.08%		18.05
-0.25
-1.37%		17.75
-0.3
-1.66%		 　　16.60
-1.15
-6.48%		16.90
0.3
1.81%		15.95
-0.95
-5.62%		15.70
-0.25
-1.57%		15.75
0.05
0.32%		 　16.25
0.5
3.17%		16.05
-0.2
-1.23%		16.05
0
0%		15.95
-0.1
-0.62%		16.20
0.25
1.57%		 　15.50
-0.7
-4.32%		16.55
1.05
6.77%		17.00
0.45
2.72%		16.70
-0.3
-1.76%		16.85
0.15
0.9%		16.88
11 月 　16.55
-0.3
-1.78%		16.30
-0.25
-1.51%		16.50
0.2
1.23%		16.45
-0.05
-0.3%		16.70
0.25
1.52%		 　16.65
-0.05
-0.3%		16.90
0.25
1.5%		16.55
-0.35
-2.07%		16.55
0
0%		16.45
-0.1
-0.6%		 　16.25
-0.2
-1.22%		15.65
-0.6
-3.69%		15.85
0.2
1.28%		16.00
0.15
0.95%		16.20
0.2
1.25%		 　16.15
-0.05
-0.31%		16.30
0.15
0.93%		16.35
0.05
0.31%		16.25
-0.1
-0.61%		16.35
0.1
0.62%		 16.34
12 月16.20
-0.15
-0.92%		16.50
0.3
1.85%		16.80
0.3
1.82%		16.75
-0.05
-0.3%		16.90
0.15
0.9%		 　16.85
-0.05
-0.3%		16.70
-0.15
-0.89%		16.55
-0.15
-0.9%		16.60
0.05
0.3%		16.65
0.05
0.3%		 　16.50
-0.15
-0.9%		16.70
0.2
1.21%		16.55
-0.15
-0.9%		16.40
-0.15
-0.91%		16.25
-0.15
-0.91%		 　16.60
0.35
2.15%		16.55
-0.05
-0.3%		16.70
0.15
0.91%		17.00
0.3
1.8%		16.90
-0.1
-0.59%		17.00
0.1
0.59%		 16.85
-0.15
-0.88%		17.00
0.15
0.89%		16.90
-0.1
-0.59%		16.69

說明:最高漲幅:6.9%最低跌幅:-6.91% 最高價:20.55最低價:14.90平均價:17.35,灰色底表示週末,漲141天(41.75)元,跌144天(-36.15)元,平盤29天
7%=3,6%=1,5%=2,4%=8,3%=17,2%=29,1%=69,0%=41,-0%=1,-1%=3,-2%=7,-3%=7,-4%=17,-5%=30,-6%=79,

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 8112 3509358 1264 53323270 15.05 15.45 15.00 15.10 0.05 0% 15.10 7 15.15 78 17.16
2014-01-03 8112 1927945 712 28824842 15.10 15.15 14.85 14.90 0.20 -1.32% 14.90 16 14.95 20 16.93
2014-01-06 8112 2951925 895 44721008 14.95 15.30 14.95 15.00 0.10 0.67% 15.00 38 15.10 6 17.05
2014-01-07 8112 1430324 495 21600327 15.05 15.20 15.05 15.05 0.05 0.33% 15.05 34 15.10 156 17.10
2014-01-08 8112 6206820 1771 96392304 15.40 15.70 15.35 15.50 0.45 2.99% 15.50 58 15.55 9 17.61
2014-01-09 8112 6447621 1873 102169041 15.80 16.10 15.60 15.75 0.25 1.61% 15.70 57 15.75 81 17.90
2014-01-10 8112 2335865 784 36603897 15.95 15.95 15.55 15.60 0.15 -0.95% 15.55 36 15.60 5 17.73
2014-01-13 8112 2180929 726 34027912 15.70 15.85 15.35 15.35 0.25 -1.6% 15.35 76 15.40 9 17.44
2014-01-14 8112 2004664 659 30771961 15.35 15.60 15.20 15.50 0.15 0.98% 15.50 7 15.55 8 17.61
2014-01-15 8112 6157002 1477 96884468 15.60 15.90 15.45 15.65 0.15 0.97% 15.65 78 15.70 31 17.78
2014-01-16 8112 3535113 1164 54288239 15.70 15.75 15.05 15.10 0.55 -3.51% 15.10 253 15.15 11 17.16
2014-01-17 8112 2033097 789 30679371 15.00 15.25 14.90 15.25 0.15 0.99% 15.20 51 15.25 12 17.33
2014-01-20 8112 1104998 403 16913463 15.35 15.40 15.25 15.25 0.00 0% 15.25 95 15.30 15 17.33
2014-01-21 8112 1050297 333 16060405 15.25 15.45 15.10 15.10 0.15 -0.98% 15.10 66 15.20 2 17.16
2014-01-22 8112 981611 342 14907729 15.30 15.30 15.05 15.05 0.05 -0.33% 15.05 8 15.10 7 17.10
2014-01-23 8112 1285299 396 19536343 15.05 15.30 15.05 15.15 0.10 0.66% 15.10 78 15.15 9 17.22
2014-01-24 8112 722079 233 10909419 15.15 15.20 15.05 15.10 0.05 -0.33% 15.10 9 15.15 4 17.16
2014-01-27 8112 1034532 317 15473531 15.05 15.10 14.70 15.10 0.00 0% 15.10 6 15.15 38 17.16
2014-02-05 8112 925565 321 14019508 15.00 15.30 14.85 15.25 0.15 0.99% 15.20 34 15.25 2 17.33
2014-02-06 8112 4843314 1287 75628267 15.25 15.90 15.15 15.80 0.55 3.61% 15.75 60 15.80 97 17.95
2014-02-07 8112 2565965 780 40195200 15.85 15.85 15.45 15.55 0.25 -1.58% 15.50 45 15.55 83 17.67
2014-02-10 8112 10825897 2094 173810493 15.75 16.25 15.70 16.00 0.45 2.89% 16.00 232 16.05 85 18.18
2014-02-11 8112 2509932 658 40073517 16.00 16.10 15.85 15.95 0.05 -0.31% 15.90 131 15.95 13 18.13
2014-02-12 8112 10890968 2417 180319135 16.20 16.80 16.20 16.50 0.55 3.45% 16.50 374 16.55 152 18.75
2014-02-13 8112 3106697 808 51211783 16.50 16.65 16.30 16.30 0.20 -1.21% 16.30 276 16.35 5 18.52
2014-02-14 8112 2862764 715 46942168 16.40 16.55 16.30 16.30 0.00 0% 16.30 215 16.35 3 18.52
2014-02-17 8112 6122660 1444 102354938 16.35 16.95 16.35 16.55 0.25 1.53% 16.55 172 16.60 5 18.81
2014-02-18 8112 4324976 1080 72259686 16.55 16.95 16.45 16.85 0.30 1.81% 16.80 48 16.85 69 19.15
2014-02-19 8112 7167592 1517 121927606 16.90 17.20 16.80 16.95 0.10 0.59% 16.95 3 17.00 74 19.26
2014-02-20 8112 3208913 974 54325800 17.00 17.05 16.75 17.00 0.05 0.29% 16.95 28 17.00 1 19.32
2014-02-21 8112 6928988 1456 119046519 17.10 17.30 17.00 17.15 0.15 0.88% 17.15 105 17.20 136 19.49
2014-02-24 8112 10624818 2458 187751619 17.20 18.25 17.20 17.65 0.50 2.92% 17.65 18 17.70 8 20.06
2014-02-25 8112 4351024 1196 77274394 17.75 18.00 17.50 17.75 0.10 0.57% 17.75 227 17.80 7 20.17
2014-02-26 8112 6004716 1421 106511579 17.80 18.10 17.45 17.60 0.15 -0.85% 17.60 14 17.65 80 20.00
2014-02-27 8112 4291512 953 75737950 17.65 17.85 17.50 17.60 0.00 0% 17.60 179 17.65 16 20.00
2014-03-03 8112 8133626 1316 144346892 17.60 18.00 17.60 17.85 0.25 1.42% 17.85 102 17.90 121 20.28
2014-03-04 8112 13878584 2822 249948639 17.85 18.60 17.45 17.45 0.40 -2.24% 17.45 128 17.50 4 19.83
2014-03-05 8112 6955470 1747 119812390 17.50 17.75 16.80 17.10 0.35 -2.01% 17.05 123 17.10 23 19.43
2014-03-06 8112 10963971 2531 190213789 17.65 17.75 17.05 17.10 0.00 0% 17.05 125 17.10 10 19.43
2014-03-07 8112 8345231 1904 141355301 17.10 17.30 16.50 16.60 0.50 -2.92% 16.60 7 16.65 19 18.86
2014-03-10 8112 9548456 2510 164398728 16.75 17.50 16.75 17.45 0.85 5.12% 17.45 2 17.50 185 19.83
2014-03-11 8112 5389036 1364 93834817 17.55 17.55 17.20 17.50 0.05 0.29% 17.45 77 17.50 77 19.89
2014-03-12 8112 24412528 5358 445817339 17.50 18.70 17.40 18.20 0.70 4% 18.20 141 18.25 29 20.68
2014-03-13 8112 11499939 2836 211582333 18.40 18.60 18.10 18.30 0.10 0.55% 18.30 53 18.35 12 20.80
2014-03-14 8112 14573851 3549 273561783 18.30 19.10 18.20 18.85 0.55 3.01% 18.80 128 18.85 60 21.42
2014-03-17 8112 13898552 3067 264044289 19.00 19.30 18.65 19.10 0.25 1.33% 19.05 19 19.10 254 21.70
2014-03-18 8112 8039920 1935 151372204 19.10 19.15 18.65 18.70 0.40 -2.09% 18.70 37 18.80 19 21.25
2014-03-19 8112 8672778 2071 158634576 18.70 18.85 18.00 18.25 0.45 -2.41% 18.25 39 18.30 23 20.74
2014-03-20 8112 4594088 1166 82830219 18.00 18.40 17.70 17.90 0.35 -1.92% 17.90 19 17.95 9 20.34
2014-03-21 8112 8888182 2279 158926331 17.90 18.45 17.40 17.60 0.30 -1.68% 17.60 63 17.65 36 20.00
2014-03-24 8112 6068583 1358 107407309 17.60 18.00 17.15 17.80 0.20 1.14% 17.80 6 17.85 67 20.23
2014-03-25 8112 5008848 1394 91085859 17.80 18.40 17.80 18.30 0.50 2.81% 18.30 26 18.35 94 20.80
2014-03-26 8112 19075868 3726 358428806 18.65 19.05 18.45 18.85 0.55 3.01% 18.80 276 18.85 107 21.42
2014-03-27 8112 13091319 2669 248095840 18.90 19.20 18.65 18.65 0.20 -1.06% 18.60 251 18.65 31 30.57
2014-03-28 8112 8360844 1665 156158109 18.70 18.95 18.40 18.50 0.15 -0.8% 18.50 16 18.55 5 30.33
2014-03-31 8112 14404454 2956 274557176 18.80 19.20 18.70 19.15 0.65 3.51% 19.10 802 19.15 25 31.39
2014-04-01 8112 12005482 2771 231625644 19.30 19.50 19.00 19.05 0.10 -0.52% 19.05 45 19.10 15 31.23
2014-04-02 8112 5510004 1542 104876750 19.05 19.20 18.95 19.00 0.05 -0.26% 19.00 52 19.05 103 31.15
2014-04-03 8112 6910726 1711 128846209 19.00 19.10 18.40 18.55 0.45 -2.37% 18.55 70 18.60 18 30.41
2014-04-07 8112 3699816 1138 69089816 18.55 18.85 18.50 18.65 0.10 0.54% 18.65 31 18.70 47 30.57
2014-04-08 8112 9669111 2096 182797657 18.65 19.10 18.55 18.85 0.20 1.07% 18.85 76 18.95 7 30.90
2014-04-09 8112 31528526 5913 623976502 19.00 20.15 18.90 20.15 1.30 6.9% 20.15 14163 0.00 0 33.03
2014-04-10 8112 24243667 5528 504840889 21.30 21.45 20.30 20.55 0.40 1.99% 20.50 145 20.55 72 33.69
2014-04-11 8112 11587778 2839 232459310 20.20 20.45 19.75 20.10 0.45 -2.19% 20.10 41 20.15 23 32.95
2014-04-14 8112 5144791 1800 100727126 20.10 20.25 19.25 19.50 0.60 -2.99% 19.50 19 19.55 84 31.97
2014-04-15 8112 7280989 1733 143981596 19.50 20.10 19.50 19.75 0.25 1.28% 19.70 53 19.75 72 32.38
2014-04-16 8112 3496785 1385 68678199 19.95 19.95 19.55 19.55 0.20 -1.01% 19.55 107 19.65 7 32.05
2014-04-17 8112 9220679 2583 183251443 19.65 20.20 19.60 19.70 0.15 0.77% 19.70 135 19.80 5 32.30
2014-04-18 8112 6236055 1871 124310272 20.20 20.30 19.70 19.70 0.00 0% 19.70 101 19.75 1 32.30
2014-04-21 8112 4889739 1514 95570362 19.70 19.85 19.30 19.70 0.00 0% 19.70 103 19.80 83 32.30
2014-04-22 8112 4630251 1437 91401613 19.70 19.95 19.50 19.60 0.10 -0.51% 19.60 42 19.65 16 32.13
2014-04-23 8112 8585958 2572 162991148 19.75 19.80 18.45 18.85 0.75 -3.83% 18.85 48 18.90 29 30.90
2014-04-24 8112 6864753 2164 126066922 18.85 19.00 18.05 18.10 0.75 -3.98% 18.10 49 18.15 14 29.67
2014-04-25 8112 11000980 2228 187517002 18.15 18.45 16.85 16.85 1.25 -6.91% 0.00 0 16.85 4722 27.62
2014-04-28 8112 14184781 3243 228176785 16.05 16.70 15.70 16.70 0.15 -0.89% 16.65 9 16.70 39 27.38
2014-04-29 8112 9097073 2757 151420328 16.40 16.95 16.30 16.70 0.00 0% 16.70 41 16.75 35 27.38
2014-04-30 8112 7487213 2329 121777737 16.80 16.85 15.80 16.50 0.20 -1.2% 16.40 7 16.50 3 27.05
2014-05-02 8112 3588094 1253 59741737 16.50 16.90 16.45 16.50 0.00 0% 16.45 273 16.60 7 27.05
2014-05-05 8112 2558151 802 42166643 16.70 16.70 16.25 16.50 0.00 0% 16.50 102 16.55 2 27.05
2014-05-06 8112 3998889 1237 66841182 16.70 16.90 16.35 16.80 0.30 1.82% 16.80 46 16.85 97 27.54
2014-05-07 8112 8535996 2178 145060328 16.60 17.30 16.55 16.95 0.15 0.89% 16.95 70 17.00 12 27.79
2014-05-08 8112 2754296 917 46581584 17.00 17.20 16.80 16.80 0.15 -0.88% 16.80 203 16.85 1 27.54
2014-05-09 8112 7017941 2138 114054746 16.65 16.70 16.00 16.20 0.60 -3.57% 16.20 61 16.25 1 31.15
2014-05-12 8112 2698492 710 43806520 16.30 16.50 16.00 16.10 0.10 -0.62% 16.10 126 16.15 8 30.96
2014-05-13 8112 2402314 714 38913574 16.30 16.40 16.10 16.10 0.00 0% 16.05 134 16.10 23 30.96
2014-05-14 8112 2956589 905 47758774 16.20 16.30 15.95 16.10 0.00 0% 16.10 102 16.15 3 30.96
2014-05-15 8112 1395536 502 22439304 16.10 16.20 15.95 16.00 0.10 -0.62% 16.00 333 16.05 5 30.77
2014-05-16 8112 3465593 1019 54843479 15.90 16.05 15.70 15.85 0.15 -0.94% 15.80 43 15.85 12 30.48
2014-05-19 8112 2012605 694 32543769 15.90 16.30 15.90 16.15 0.30 1.89% 16.15 63 16.20 35 31.06
2014-05-20 8112 1298001 415 21150211 16.20 16.40 16.20 16.20 0.05 0.31% 16.15 141 16.20 82 31.15
2014-05-21 8112 1753634 534 28143170 16.30 16.30 15.90 15.90 0.30 -1.85% 15.90 238 16.05 28 30.58
2014-05-22 8112 972958 410 15649374 16.05 16.20 16.00 16.05 0.15 0.94% 16.05 51 16.10 28 30.87
2014-05-23 8112 3738032 1149 61213567 16.15 16.60 16.15 16.30 0.25 1.56% 16.30 31 16.35 15 31.35
2014-05-26 8112 5097541 1384 84979904 16.45 16.85 16.40 16.75 0.45 2.76% 16.70 82 16.75 52 32.21
2014-05-27 8112 2253262 681 37441551 16.90 16.90 16.50 16.60 0.15 -0.9% 16.60 25 16.70 51 31.92
2014-05-28 8112 2398749 700 39695167 16.60 16.65 16.50 16.50 0.10 -0.6% 16.45 140 16.50 30 31.73
2014-05-29 8112 7004641 1973 118491723 16.60 17.20 16.50 17.05 0.55 3.33% 17.05 45 17.10 255 32.79
2014-05-30 8112 6644924 1718 113904814 17.15 17.35 16.90 16.90 0.15 -0.88% 16.90 250 17.00 22 32.50
2014-06-03 8112 8074117 2300 140023461 16.95 17.50 16.90 17.10 0.20 1.18% 17.10 308 17.15 26 32.88
2014-06-04 8112 3707776 949 63627816 17.10 17.40 17.05 17.10 0.00 0% 17.10 25 17.15 98 32.88
2014-06-05 8112 5084087 1452 87074556 17.10 17.45 16.85 17.45 0.35 2.05% 17.40 97 17.45 106 33.56
2014-06-06 8112 24669448 5578 445975969 18.25 18.35 17.65 17.70 0.25 1.43% 17.70 157 17.75 20 34.04
2014-06-09 8112 5647035 1648 99606964 17.95 17.95 17.45 17.50 0.20 -1.13% 17.50 314 17.60 29 33.65
2014-06-10 8112 4616160 1278 81876577 17.55 17.90 17.55 17.60 0.10 0.57% 17.60 102 17.65 2 33.85
2014-06-11 8112 5677640 1585 101320003 17.75 18.10 17.60 17.80 0.20 1.14% 17.80 22 17.85 23 34.23
2014-06-12 8112 4357036 1179 76704568 17.80 17.85 17.40 17.50 0.30 -1.69% 17.50 49 17.55 14 33.65
2014-06-13 8112 2656997 731 46613297 17.40 17.65 17.40 17.50 0.00 0% 17.45 113 17.50 30 33.65
2014-06-16 8112 3287092 814 58012304 17.50 17.80 17.50 17.60 0.10 0.57% 17.55 214 17.60 8 33.85
2014-06-17 8112 3591652 971 62736226 17.70 17.75 17.30 17.30 0.30 -1.7% 17.30 236 17.35 41 33.27
2014-06-18 8112 4299234 1298 73662759 17.35 17.50 16.90 16.95 0.35 -2.02% 16.95 22 17.00 25 32.60
2014-06-19 8112 19118327 4612 340412807 17.00 18.10 17.00 18.05 1.10 6.49% 18.00 233 18.05 281 34.71
2014-06-20 8112 12974518 3233 233590686 18.05 18.20 17.70 17.75 0.30 -1.66% 17.75 210 17.80 64 34.13
2014-06-23 8112 5846981 1622 103396416 18.00 18.15 17.25 17.40 0.35 -1.97% 17.40 15 17.45 5 33.46
2014-06-24 8112 2491583 718 43647927 17.55 17.60 17.40 17.55 0.15 0.86% 17.50 129 17.55 17 33.75
2014-06-25 8112 4618558 1072 81129898 17.55 17.75 17.35 17.45 0.10 -0.57% 17.45 102 17.50 46 33.56
2014-06-26 8112 5873473 1375 104271265 17.55 17.90 17.50 17.80 0.35 2.01% 17.75 44 17.80 242 34.23
2014-06-27 8112 2929699 744 51814484 17.90 17.90 17.50 17.60 0.20 -1.12% 17.60 50 17.65 31 33.85
2014-06-30 8112 7810808 1928 139485381 17.70 18.00 17.60 17.80 0.20 1.14% 17.80 86 17.85 11 34.23
2014-07-01 8112 3539608 1025 62842292 17.85 17.90 17.65 17.70 0.10 -0.56% 17.65 156 17.70 1 34.04
2014-07-02 8112 5815790 1540 102278010 17.85 17.90 17.30 17.30 0.40 -2.26% 17.30 233 17.35 41 33.27
2014-07-03 8112 4096931 982 71432680 17.40 17.60 17.30 17.55 0.25 1.45% 17.55 101 17.60 171 33.75
2014-07-04 8112 32949608 7620 603137648 17.90 18.75 17.90 18.75 1.20 6.84% 18.70 545 18.75 52 36.06
2014-07-07 8112 28981262 7722 547356928 18.85 19.20 18.40 18.85 0.10 0.53% 18.85 42 18.90 13 36.25
2014-07-08 8112 8217774 2469 154233864 18.95 19.10 18.55 18.65 0.20 -1.06% 18.65 78 18.70 120 35.87
2014-07-09 8112 13390679 3766 254825360 18.65 19.40 18.60 18.75 0.10 0.54% 18.75 151 18.80 63 36.06
2014-07-10 8112 28014053 7270 542345388 18.80 19.85 18.60 19.55 0.80 4.27% 19.55 362 19.60 150 37.60
2014-07-11 8112 16548944 4961 319336572 19.55 19.75 18.95 19.05 0.50 -2.56% 19.05 123 19.10 67 36.63
2014-07-14 8112 18599634 4539 365068297 19.15 19.85 19.15 19.65 0.60 3.15% 19.65 65 19.70 216 37.79
2014-07-15 8112 18107051 4912 357883631 19.70 20.20 19.40 19.45 0.20 -1.02% 19.45 77 19.50 20 37.40
2014-07-16 8112 6672899 2001 128303481 19.45 19.65 19.10 19.10 0.35 -1.8% 19.10 383 19.15 44 36.73
2014-07-17 8112 4998265 1667 95359535 19.25 19.35 18.90 18.95 0.15 -0.79% 18.95 144 19.00 119 36.44
2014-07-18 8112 3362061 1190 63603454 18.55 19.15 18.55 18.80 0.15 -0.79% 18.80 76 18.85 12 36.15
2014-07-21 8112 9639898 2907 186578907 19.00 19.65 18.90 19.50 0.70 3.72% 19.45 62 19.50 12 37.50
2014-07-22 8112 4125913 1435 79985066 19.50 19.60 19.30 19.30 0.20 -1.03% 19.30 46 19.35 41 37.12
2014-07-24 8112 4434766 1431 85583874 19.40 19.50 19.20 19.20 0.10 -0.52% 19.20 177 19.30 13 36.92
2014-07-25 8112 4536331 1281 86274493 19.25 19.30 18.80 19.00 0.20 -1.04% 18.95 172 19.00 76 36.54
2014-07-28 8112 5124053 1317 98089239 18.90 19.40 18.90 18.90 0.10 -0.53% 18.90 81 18.95 21 36.35
2014-07-29 8112 6053105 2025 111782746 19.20 19.20 18.05 18.25 0.65 -3.44% 18.25 55 18.30 12 35.10
2014-07-30 8112 2322261 838 42875596 18.30 18.60 18.30 18.60 0.35 1.92% 18.55 50 18.60 106 35.77
2014-07-31 8112 1909101 556 35055950 18.60 18.60 18.25 18.35 0.25 -1.34% 18.35 24 18.40 18 35.29
2014-08-01 8112 2726872 896 49284121 18.00 18.25 17.65 18.15 0.20 -1.09% 18.15 14 18.20 25 34.90
2014-08-04 8112 4230439 1221 77887503 18.15 18.55 18.05 18.40 0.25 1.38% 18.40 192 18.45 60 35.38
2014-08-05 8112 9374562 2578 169828777 17.85 18.30 17.80 18.25 0.00 -0.82% 18.20 90 18.25 69 35.10
2014-08-06 8112 4298074 1299 77201275 18.25 18.25 17.70 17.95 0.30 -1.64% 17.95 6 18.00 95 34.52
2014-08-07 8112 8178820 2402 150949072 18.30 18.70 18.25 18.30 0.35 1.95% 18.30 32 18.35 120 35.19
2014-08-08 8112 3251575 1003 59131964 18.30 18.35 18.00 18.30 0.00 0% 18.25 103 18.30 226 35.19
2014-08-11 8112 6550878 1795 119305066 18.30 18.40 17.95 18.20 0.10 -0.55% 18.15 163 18.20 6 35.00
2014-08-12 8112 2677904 967 48367122 18.20 18.25 18.00 18.00 0.20 -1.1% 18.00 12 18.05 20 33.33
2014-08-13 8112 2664290 918 48342041 18.00 18.25 17.95 18.20 0.20 1.11% 18.20 55 18.25 163 33.70
2014-08-14 8112 11561115 3539 214151664 18.30 18.75 18.05 18.55 0.35 1.92% 18.55 99 18.60 136 34.35
2014-08-15 8112 2890079 1104 53078340 18.50 18.50 18.30 18.40 0.15 -0.81% 18.35 23 18.40 33 34.07
2014-08-18 8112 3520547 1213 63186539 18.50 18.50 17.65 17.80 0.60 -3.26% 17.80 130 17.85 3 32.96
2014-08-19 8112 3875670 1280 70405925 18.15 18.35 17.85 18.10 0.30 1.69% 18.10 34 18.15 2 33.52
2014-08-20 8112 2402634 798 43554191 18.20 18.30 18.00 18.00 0.10 -0.55% 18.00 40 18.05 18 33.33
2014-08-21 8112 1985902 694 35522254 18.15 18.15 17.80 17.80 0.20 -1.11% 17.80 380 17.85 2 32.96
2014-08-22 8112 1937181 657 34866966 17.85 18.10 17.85 18.00 0.20 1.12% 18.00 30 18.05 21 33.33
2014-08-25 8112 1288791 522 23269066 18.05 18.20 17.95 18.00 0.00 0% 18.00 141 18.05 6 33.33
2014-08-26 8112 1944347 747 34880973 18.05 18.15 17.80 17.95 0.05 -0.28% 17.95 52 18.00 189 33.24
2014-08-27 8112 7080763 2190 130129919 17.95 18.60 17.95 18.35 0.40 2.23% 18.35 27 18.40 261 33.98
2014-08-28 8112 6245554 1868 116129867 18.55 18.70 18.45 18.55 0.20 1.09% 18.55 118 18.60 134 34.35
2014-08-29 8112 2917145 972 54015722 18.55 18.65 18.40 18.50 0.05 -0.27% 18.50 43 18.55 85 34.26
2014-09-01 8112 3025542 1075 56405350 18.60 18.80 18.50 18.65 0.15 0.81% 18.60 54 18.65 7 34.54
2014-09-02 8112 6152889 1866 115085410 18.65 19.00 18.45 18.45 0.20 -1.07% 18.40 147 18.45 25 34.17
2014-09-03 8112 3145906 1148 57511593 18.45 18.55 18.10 18.15 0.30 -1.63% 18.15 2 18.25 68 33.61
2014-09-04 8112 1600096 560 29082431 18.15 18.35 18.10 18.15 0.00 0% 18.15 8 18.20 19 33.61
2014-09-05 8112 2723147 975 49969408 18.20 18.45 18.15 18.45 0.30 1.65% 18.40 24 18.45 80 34.17
2014-09-09 8112 2603909 942 48157513 18.45 18.60 18.35 18.45 0.00 0% 18.45 50 18.50 128 34.17
2014-09-10 8112 8501010 2636 158581634 18.60 18.80 18.50 18.70 0.25 1.36% 18.70 38 18.75 56 34.63
2014-09-11 8112 7205509 2398 135653214 18.85 19.10 18.50 18.50 0.20 -1.07% 18.50 43 18.55 12 34.26
2014-09-12 8112 3088971 1161 56766819 18.50 18.65 18.25 18.30 0.20 -1.08% 18.30 50 18.35 79 33.89
2014-09-15 8112 1772664 558 32284367 18.30 18.35 18.15 18.20 0.10 -0.55% 18.20 162 18.25 18 33.70
2014-09-16 8112 1462213 516 26566315 18.20 18.25 18.10 18.10 0.10 -0.55% 18.10 151 18.15 26 33.52
2014-09-17 8112 1351597 561 24633964 18.30 18.40 18.10 18.15 0.05 0.28% 18.10 173 18.15 1 33.61
2014-09-18 8112 2073319 626 37969704 18.20 18.45 18.20 18.25 0.10 0.55% 18.25 61 18.30 74 33.80
2014-09-19 8112 1954909 670 36001922 18.40 18.55 18.30 18.45 0.20 1.1% 18.45 12 18.50 132 34.17
2014-09-22 8112 1619100 448 29555469 18.40 18.40 18.20 18.20 0.25 -1.36% 18.20 63 18.25 11 33.70
2014-09-23 8112 2227008 727 40209794 18.30 18.30 17.90 17.90 0.30 -1.65% 17.90 125 17.95 27 33.15
2014-09-24 8112 1469770 554 26401537 17.90 18.10 17.85 17.95 0.05 0.28% 17.95 88 18.00 29 33.24
2014-09-25 8112 2332413 824 42183355 18.10 18.35 17.80 17.95 0.00 0% 17.90 34 17.95 10 33.24
2014-09-26 8112 1784400 656 31574183 17.80 17.80 17.50 17.70 0.25 -1.39% 17.70 37 17.75 35 32.78
2014-09-29 8112 2650428 934 47918016 17.85 18.25 17.80 18.10 0.40 2.26% 18.10 22 18.15 103 33.52
2014-09-30 8112 4240513 1264 77235407 18.10 18.40 18.05 18.20 0.10 0.55% 18.20 60 18.25 5 33.70
2014-10-01 8112 2824188 842 51900927 18.20 18.50 18.20 18.25 0.05 0.27% 18.25 19 18.30 33 33.80
2014-10-02 8112 6133243 1788 114045367 18.20 18.90 18.15 18.70 0.45 2.47% 18.65 162 18.70 24 34.63
2014-10-03 8112 3637982 1111 67760711 18.70 18.75 18.50 18.55 0.15 -0.8% 18.55 56 18.60 35 34.35
2014-10-06 8112 1940181 520 35985738 18.70 18.70 18.45 18.50 0.05 -0.27% 18.50 51 18.55 10 34.26
2014-10-07 8112 3177074 1014 57749496 18.50 18.50 17.85 18.30 0.20 -1.08% 18.30 13 18.35 44 33.89
2014-10-08 8112 1146641 408 20767181 18.00 18.25 18.00 18.05 0.25 -1.37% 18.05 35 18.10 10 33.43
2014-10-09 8112 4422028 1326 78561742 18.10 18.25 17.45 17.75 0.30 -1.66% 17.70 14 17.75 32 32.87
2014-10-13 8112 4420188 1337 74702710 17.00 17.35 16.55 16.60 1.15 -6.48% 16.60 90 16.65 16 30.74
2014-10-14 8112 1774840 734 29880437 16.60 17.00 16.60 16.90 0.30 1.81% 16.85 24 16.90 2 31.30
2014-10-15 8112 4217300 1809 68083926 16.90 16.95 15.75 15.95 0.95 -5.62% 15.95 85 16.00 26 29.54
2014-10-16 8112 2996382 1011 46282298 15.90 15.95 14.90 15.70 0.25 -1.57% 15.70 124 15.80 2 29.07
2014-10-17 8112 1986526 771 31576455 15.85 16.10 15.60 15.75 0.05 0.32% 15.75 2 15.80 12 29.17
2014-10-20 8112 1183195 442 19127224 16.30 16.30 16.00 16.25 0.50 3.17% 16.20 17 16.25 100 30.09
2014-10-21 8112 1127121 452 18020958 16.25 16.25 15.80 16.05 0.20 -1.23% 16.00 38 16.05 14 29.72
2014-10-22 8112 1288124 545 20855762 16.25 16.35 16.05 16.05 0.00 0% 16.05 113 16.10 2 29.72
2014-10-23 8112 967261 393 15459576 16.00 16.10 15.90 15.95 0.10 -0.62% 15.95 3 16.00 16 29.54
2014-10-24 8112 1329020 537 21226070 16.00 16.20 15.70 16.20 0.25 1.57% 16.20 9 16.25 32 30.00
2014-10-27 8112 3469120 1386 55845341 16.60 16.70 15.50 15.50 0.70 -4.32% 15.50 9 15.55 29 28.70
2014-10-28 8112 6026643 2040 98487240 15.65 16.55 15.65 16.55 1.05 6.77% 16.55 188 0.00 0 30.65
2014-10-29 8112 4908933 1542 82799456 16.85 17.10 16.65 17.00 0.45 2.72% 17.00 14 17.05 24 31.48
2014-10-30 8112 2202005 812 36897685 17.00 17.00 16.65 16.70 0.30 -1.76% 16.70 43 16.75 4 30.93
2014-10-31 8112 1446292 547 24259075 16.60 16.90 16.60 16.85 0.15 0.9% 16.85 62 16.90 217 31.20
2014-11-03 8112 3259587 1231 54445756 16.85 16.90 16.45 16.55 0.30 -1.78% 16.55 18 16.60 131 16.55
2014-11-04 8112 2722465 1018 44590044 16.50 16.70 16.25 16.30 0.25 -1.51% 16.30 138 16.35 6 16.30
2014-11-05 8112 1594195 582 26196633 16.45 16.55 16.35 16.50 0.20 1.23% 16.50 6 16.55 90 16.50
2014-11-06 8112 1728006 652 28503752 16.50 16.70 16.30 16.45 0.05 -0.3% 16.40 54 16.45 3 16.45
2014-11-07 8112 2909397 1042 48512325 16.50 16.80 16.50 16.70 0.25 1.52% 16.70 37 16.75 11 16.70
2014-11-10 8112 1853005 656 31053935 16.75 16.85 16.65 16.65 0.05 -0.3% 16.65 24 16.70 2 16.65
2014-11-11 8112 3498073 1102 59004241 16.75 17.05 16.60 16.90 0.25 1.5% 16.90 42 16.95 44 16.90
2014-11-12 8112 2006524 772 33476622 16.90 16.90 16.55 16.55 0.35 -2.07% 16.55 23 16.60 9 16.55
2014-11-13 8112 946488 360 15705524 16.60 16.70 16.50 16.55 0.00 0% 16.55 37 16.60 33 16.55
2014-11-14 8112 885002 379 14621732 16.55 16.70 16.45 16.45 0.10 -0.6% 16.45 34 16.50 13 16.45
2014-11-17 8112 965401 440 15840493 16.60 16.60 16.20 16.25 0.20 -1.22% 16.25 4 16.30 2 16.25
2014-11-18 8112 3109120 1018 49419894 16.30 16.45 15.65 15.65 0.60 -3.69% 15.65 154 15.80 40 15.65
2014-11-19 8112 1147567 467 18260991 15.80 16.00 15.80 15.85 0.20 1.28% 15.85 11 15.95 26 15.85
2014-11-20 8112 1077474 456 17228217 16.00 16.05 15.85 16.00 0.15 0.95% 16.00 58 16.05 41 16.00
2014-11-21 8112 1015142 462 16418814 16.10 16.25 16.00 16.20 0.20 1.25% 16.15 42 16.20 25 16.20
2014-11-24 8112 694806 415 11250483 16.30 16.30 16.10 16.15 0.05 -0.31% 16.15 23 16.20 15 16.15
2014-11-25 8112 1299383 425 21114303 16.15 16.40 16.10 16.30 0.15 0.93% 16.30 50 16.35 22 16.30
2014-11-26 8112 1429869 456 23402764 16.30 16.40 16.30 16.35 0.05 0.31% 16.30 41 16.35 23 16.35
2014-11-27 8112 1741815 496 28469501 16.45 16.45 16.20 16.25 0.10 -0.61% 16.25 8 16.30 15 16.25
2014-11-28 8112 1656304 549 27168985 16.25 16.60 16.25 16.35 0.10 0.62% 16.35 12 16.40 76 16.35
2014-12-01 8112 820498 353 13195716 15.80 16.25 15.75 16.20 0.15 -0.92% 16.20 2 16.25 12 16.20
2014-12-02 8112 2145302 537 35034381 16.10 16.50 16.10 16.50 0.30 1.85% 16.50 187 16.55 14 16.50
2014-12-03 8112 5704498 1585 95962961 16.50 17.10 16.50 16.80 0.30 1.82% 16.80 50 16.85 9 16.80
2014-12-04 8112 2550358 716 42656894 16.90 16.95 16.60 16.75 0.05 -0.3% 16.70 48 16.75 51 16.75
2014-12-05 8112 2342064 892 39198388 16.65 16.90 16.60 16.90 0.15 0.9% 16.85 2 16.90 69 16.90
2014-12-08 8112 2329060 811 39684617 17.10 17.20 16.85 16.85 0.05 -0.3% 16.85 71 16.90 10 16.85
2014-12-09 8112 784002 335 13133932 16.70 16.90 16.70 16.70 0.15 -0.89% 16.70 31 16.75 37 16.70
2014-12-10 8112 897075 365 14928046 16.70 16.80 16.50 16.55 0.15 -0.9% 16.55 24 16.60 14 16.55
2014-12-11 8112 826130 288 13720320 16.50 16.70 16.50 16.60 0.05 0.3% 16.60 7 16.65 17 16.60
2014-12-12 8112 3360379 1788 106003236 31.70 31.80 31.30 16.65 0.10 0.3% 31.30 62 31.35 1 8.48
2014-12-15 8112 834619 374 13772508 16.60 16.60 16.45 16.50 0.15 -0.9% 16.50 26 16.55 20 16.50
2014-12-16 8112 1833732 689 30584347 16.50 16.85 16.50 16.70 0.20 1.21% 16.65 53 16.70 1 16.70
2014-12-17 8112 1182507 422 19600863 16.70 16.70 16.50 16.55 0.15 -0.9% 16.55 7 16.60 68 16.55
2014-12-18 8112 1234032 526 20374272 16.65 16.65 16.40 16.40 0.15 -0.91% 16.40 65 16.45 7 16.40
2014-12-19 8112 2369764 740 38940351 16.55 16.65 16.25 16.25 0.15 -0.91% 16.25 38 16.35 14 16.25
2014-12-22 8112 1318485 401 21749115 16.25 16.60 16.25 16.60 0.35 2.15% 16.55 83 16.60 23 16.60
2014-12-23 8112 1838880 553 30457362 16.45 16.70 16.45 16.55 0.05 -0.3% 16.55 24 16.60 2 16.55
2014-12-24 8112 3636152 1104 60131119 16.45 16.70 16.35 16.70 0.00 0.91% 16.65 5 16.70 100 16.70
2014-12-25 8112 10323621 2886 176554133 16.85 17.30 16.85 17.00 0.30 1.8% 17.00 330 17.05 34 17.00
2014-12-26 8112 2401305 852 40560165 17.00 17.10 16.80 16.90 0.10 -0.59% 16.85 38 16.95 65 16.90
2014-12-27 8112 1267680 397 21430671 17.05 17.05 16.80 17.00 0.10 0.59% 16.95 123 17.00 124 17.00
2014-12-29 8112 1605088 615 27283973 17.00 17.20 16.85 16.85 0.15 -0.88% 16.85 38 16.90 13 16.85
2014-12-30 8112 3391004 1205 57708268 16.90 17.15 16.85 17.00 0.15 0.89% 17.00 33 17.05 83 17.00
2014-12-31 8112 1085605 400 18396164 17.00 17.10 16.85 16.90 0.10 -0.59% 16.90 127 16.95 3 16.90