彰銀(2801)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　16.10
0
0%		16.15
0.05
0.31%		16.00
-0.15
-0.93%		 　15.90
-0.1
-0.63%		15.85
-0.05
-0.31%		15.80
-0.05
-0.32%		16.00
0.2
1.27%		16.20
0.2
1.25%		 　16.05
-0.15
-0.93%		15.95
-0.1
-0.62%		15.90
-0.05
-0.31%		15.75
-0.15
-0.94%		15.95
0.2
1.27%		 　15.85
-0.1
-0.63%		15.90
0.05
0.32%		15.85
-0.05
-0.31%		15.80
-0.05
-0.32%		15.70
-0.1
-0.63%		 　15.95
0.25
1.59%		16.00
0.05
0.31%		16.10
0.1
0.63%		16.30
0.2
1.24%		15.95
2 月16.30
0
0%		 　16.80
0.5
3.07%		16.60
-0.2
-1.19%		16.65
0.05
0.3%		 　　　　　　　　　　16.70
0.05
0.3%		16.75
0.05
0.3%		17.35
0.6
3.58%		16.90
-0.45
-2.59%		17.25
0.35
2.07%		17.35
0.1
0.58%		 17.35
0
0%		17.35
0
0%		17.35
0
0%		 17.02
3 月17.20
-0.15
-0.86%		 　16.90
-0.3
-1.74%		17.00
0.1
0.59%		17.10
0.1
0.59%		17.10
0
0%		17.40
0.3
1.75%		 　17.40
0
0%		17.45
0.05
0.29%		17.70
0.25
1.43%		18.00
0.3
1.69%		17.65
-0.35
-1.94%		 　17.25
-0.4
-2.27%		17.25
0
0%		17.35
0.1
0.58%		17.20
-0.15
-0.86%		17.10
-0.1
-0.58%		 　17.60
0.5
2.92%		17.60
0
0%		17.65
0.05
0.28%		17.50
-0.15
-0.85%		17.75
0.25
1.43%		 17.38
4 月17.45
-0.3
-1.69%		17.35
-0.1
-0.57%		17.40
0.05
0.29%		 　　　17.05
-0.35
-2.01%		17.00
-0.05
-0.29%		17.00
0
0%		17.05
0.05
0.29%		17.00
-0.05
-0.29%		 　16.75
-0.25
-1.47%		16.95
0.2
1.19%		16.65
-0.3
-1.77%		16.60
-0.05
-0.3%		16.85
0.25
1.51%		 　16.90
0.05
0.3%		16.90
0
0%		17.00
0.1
0.59%		16.95
-0.05
-0.29%		16.80
-0.15
-0.88%		 　16.80
0
0%		16.85
0.05
0.3%		 16.95
5 月　17.00
0.15
0.89%		17.10
0.1
0.59%		 　17.05
-0.05
-0.29%		17.00
-0.05
-0.29%		17.15
0.15
0.88%		17.10
-0.05
-0.29%		17.20
0.1
0.58%		 　17.20
0
0%		17.15
-0.05
-0.29%		17.30
0.15
0.87%		17.45
0.15
0.87%		17.45
0
0%		 　17.40
-0.05
-0.29%		17.35
-0.05
-0.29%		17.35
0
0%		17.05
-0.3
-1.73%		16.95
-0.1
-0.59%		 　17.05
0.1
0.59%		17.00
-0.05
-0.29%		17.05
0.05
0.29%		16.85
-0.2
-1.17%		17.00
0.15
0.89%		17.15
6 月 　16.95
-0.05
-0.29%		16.80
-0.15
-0.88%		16.90
0.1
0.6%		16.65
-0.25
-1.48%		16.65
0
0%		 　16.70
0.05
0.3%		16.60
-0.1
-0.6%		 16.35
-0.25
-1.51%		16.30
-0.05
-0.31%		 　16.40
0.1
0.61%		16.30
-0.1
-0.61%		16.30
0
0%		16.20
-0.1
-0.61%		16.70
0.5
3.09%		 　16.25
-0.45
-2.69%		16.10
-0.15
-0.92%		16.40
0.3
1.86%		16.40
0
0%		16.55
0.15
0.91%		 16.52
7 月16.60
0.05
0.3%		16.60
0
0%		16.50
-0.1
-0.6%		16.55
0.05
0.3%		16.70
0.15
0.91%		 　16.85
0.15
0.9%		16.95
0.1
0.59%		17.10
0.15
0.88%		17.40
0.3
1.75%		17.40
0
0%		 　17.35
-0.05
-0.29%		17.25
-0.1
-0.58%		17.40
0.15
0.87%		17.40
0
0%		17.30
-0.1
-0.57%		 　17.35
0.05
0.29%		17.45
0.1
0.58%		17.40
-0.05
-0.29%		17.40
0
0%		17.30
-0.1
-0.57%		 　17.10
-0.2
-1.16%		17.20
0.1
0.58%		17.20
0
0%		17.13
8 月17.25
0.05
0.29%		17.40
0.15
0.87%		 　17.40
0
0%		17.10
-0.3
-1.72%		16.70
-0.4
-2.34%		16.80
0.1
0.6%		16.65
-0.15
-0.89%		 　16.75
0.1
0.6%		16.85
0.1
0.6%		16.85
0
0%		16.75
-0.1
-0.59%		16.85
0.1
0.6%		 　16.80
-0.05
-0.3%		16.75
-0.05
-0.3%		 15.90
-0.85
-5.07%		16.20
0.3
1.89%		 　16.25
0.05
0.31%		16.20
-0.05
-0.31%		16.15
-0.05
-0.31%		16.15
0
0%		16.20
0.05
0.31%		 16.65
9 月　16.40
0.2
1.23%		16.80
0.4
2.44%		16.85
0.05
0.3%		16.90
0.05
0.3%		16.90
0
0%		 　16.85
-0.05
-0.3%		16.90
0.05
0.3%		17.10
0.2
1.18%		17.30
0.2
1.17%		17.00
-0.3
-1.73%		17.00
0
0%		 17.10
0.1
0.59%		17.30
0.2
1.17%		17.00
-0.3
-1.73%		 　　　17.40
0.4
2.35%		17.40
0
0%		17.40
0
0%		17.35
-0.05
-0.29%		17.35
0
0%		 　17.25
-0.1
-0.58%		 17.1
10 月17.30
0.05
0.29%		17.15
-0.15
-0.87%		17.40
0.25
1.46%		17.40
0
0%		 　17.40
0
0%		17.40
0
0%		17.30
-0.1
-0.57%		 17.20
-0.1
-0.58%		 　17.30
0.1
0.58%		17.40
0.1
0.58%		17.40
0
0%		17.50
0.1
0.57%		17.40
-0.1
-0.57%		 　17.40
0
0%		17.45
0.05
0.29%		17.45
0
0%		17.55
0.1
0.57%		17.55
0
0%		 　17.50
-0.05
-0.28%		17.60
0.1
0.57%		17.65
0.05
0.28%		17.60
-0.05
-0.28%		17.41
11 月17.60
0
0%		 　17.50
-0.1
-0.57%		17.40
-0.1
-0.57%		17.50
0.1
0.57%		17.40
-0.1
-0.57%		17.40
0
0%		 　17.50
0.1
0.57%		17.50
0
0%		17.40
-0.1
-0.57%		17.40
0
0%		17.40
0
0%		 　17.40
0
0%		17.45
0.05
0.29%		17.40
-0.05
-0.29%		17.35
-0.05
-0.29%		17.50
0.15
0.86%		 　18.15
0.65
3.71%		18.05
-0.1
-0.55%		18.00
-0.05
-0.28%		18.15
0.15
0.83%		18.15
0
0%		 17.65
12 月　18.25
0.1
0.55%		18.10
-0.15
-0.82%		18.05
-0.05
-0.28%		17.85
-0.2
-1.11%		17.80
-0.05
-0.28%		 　17.95
0.15
0.84%		17.95
0
0%		18.00
0.05
0.28%		17.90
-0.1
-0.56%		17.95
0.05
0.28%		 　17.85
-0.1
-0.56%		17.75
-0.1
-0.56%		17.85
0.1
0.56%		18.00
0.15
0.84%		17.95
-0.05
-0.28%		 　17.95
0
0%		17.95
0
0%		17.95
0
0%		18.00
0.05
0.28%		18.00
0
0%		 　18.25
0.25
1.39%		18.35
0.1
0.55%		17.99

說明:最高漲幅:3.71%最低跌幅:-5.07% 最高價:18.35最低價:15.70平均價:17.08,灰色底表示週末,漲129天(19.8)元,跌122天(-18.45)元,平盤59天
4%=3,3%=5,2%=12,1%=70,0%=98,-0%=2,-1%=3,-2%=18,-3%=41,-4%=58,

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
2013-01-02 2801 11921229 2336 191024614 16.00 16.10 15.95 16.10 0.15 0% 16.05 193 16.10 1778 13.20
2013-01-03 2801 11692314 2434 188781432 16.20 16.25 16.05 16.15 0.05 0.31% 16.10 169 16.15 529 13.24
2013-01-04 2801 7772947 2788 124382055 16.15 16.15 15.90 16.00 0.15 -0.93% 15.95 75 16.00 288 13.11
2013-01-07 2801 6643121 1746 105733953 16.00 16.00 15.85 15.90 0.10 -0.62% 15.90 1000 15.95 109 13.03
2013-01-08 2801 6721376 1257 106612827 15.90 15.95 15.80 15.85 0.05 -0.31% 15.80 1031 15.85 136 12.99
2013-01-09 2801 5530228 2055 87722711 15.80 15.95 15.80 15.80 0.05 -0.32% 15.80 2891 15.85 34 12.95
2013-01-10 2801 9965667 2942 159466944 15.95 16.10 15.90 16.00 0.20 1.27% 16.00 77 16.05 379 13.11
2013-01-11 2801 17569402 3439 283672098 16.10 16.30 16.05 16.20 0.20 1.25% 16.15 163 16.20 251 13.28
2013-01-14 2801 7323568 1775 117578888 16.10 16.10 16.00 16.05 0.15 -0.93% 16.05 339 16.10 45 13.16
2013-01-15 2801 5839926 2073 93455677 16.05 16.10 15.95 15.95 0.10 -0.62% 15.95 467 16.00 459 13.07
2013-01-16 2801 6363798 2182 101487412 15.95 16.05 15.90 15.90 0.05 -0.31% 15.90 880 15.95 465 13.03
2013-01-17 2801 11454978 2932 181867257 16.05 16.10 15.65 15.75 0.15 -0.94% 15.75 132 15.80 621 12.91
2013-01-18 2801 5336676 1258 84614377 15.85 15.95 15.80 15.95 0.20 1.27% 15.90 4 15.95 1254 13.07
2013-01-21 2801 3243560 1427 51469597 15.95 15.95 15.80 15.85 0.10 -0.63% 15.85 500 15.90 43 12.99
2013-01-22 2801 3541711 1023 56293026 15.90 15.95 15.85 15.90 0.05 0.32% 15.90 12 15.95 1604 13.03
2013-01-23 2801 3792700 1187 60256234 15.95 16.00 15.85 15.85 0.05 -0.31% 15.85 82 15.90 243 12.99
2013-01-24 2801 4708470 1922 74341933 15.80 15.90 15.70 15.80 0.05 -0.32% 15.80 88 15.85 431 12.95
2013-01-25 2801 5120715 1817 80611741 15.75 15.85 15.70 15.70 0.10 -0.63% 15.70 828 15.75 44 12.87
2013-01-28 2801 11809605 1345 181257240 15.80 15.95 15.80 15.95 0.25 1.59% 15.90 67 15.95 780 13.07
2013-01-29 2801 7331605 1553 117177169 16.00 16.05 15.90 16.00 0.05 0.31% 15.95 193 16.00 17 13.11
2013-01-30 2801 10971419 2445 176718254 16.05 16.20 16.00 16.10 0.10 0.63% 16.10 327 16.15 1585 13.20
2013-01-31 2801 15168570 2766 245349620 16.10 16.30 16.00 16.30 0.20 1.24% 16.25 24 16.30 1670 13.36
2013-02-01 2801 8078988 1978 131684117 16.30 16.40 16.20 16.30 0.00 0% 16.25 371 16.30 12 13.36
2013-02-04 2801 33758526 7083 565189563 16.45 16.90 16.45 16.80 0.50 3.07% 16.75 472 16.80 524 13.77
2013-02-05 2801 13763479 3022 228808850 16.60 16.75 16.55 16.60 0.20 -1.19% 16.60 8 16.65 317 13.61
2013-02-06 2801 20882216 4775 351102171 16.80 17.00 16.65 16.65 0.05 0.3% 16.65 80 16.70 536 13.65
2013-02-18 2801 14843678 3565 249146709 16.90 16.90 16.70 16.70 0.05 0.3% 16.70 249 16.75 135 13.69
2013-02-19 2801 11690796 2797 196008781 16.90 16.90 16.70 16.75 0.05 0.3% 16.70 721 16.75 192 13.73
2013-02-20 2801 106195943 17816 1857751689 17.00 17.85 17.00 17.35 0.60 3.58% 17.30 569 17.35 505 14.22
2013-02-21 2801 28257377 6277 480722802 17.25 17.25 16.90 16.90 0.45 -2.59% 16.90 1373 16.95 314 13.85
2013-02-22 2801 29954684 6807 510647381 16.90 17.25 16.70 17.25 0.35 2.07% 17.20 24 17.25 1254 14.14
2013-02-23 2801 26182459 4458 455015603 17.25 17.50 17.20 17.35 0.10 0.58% 17.35 136 17.40 199 14.22
2013-02-25 2801 17823911 3983 308470169 17.35 17.40 17.15 17.35 0.00 0% 17.35 767 17.40 490 14.22
2013-02-26 2801 19874488 3484 341817582 17.05 17.35 17.00 17.35 0.00 0% 17.30 2 17.35 1292 14.22
2013-02-27 2801 12329499 2380 213025117 17.30 17.35 17.15 17.35 0.00 0% 17.30 41 17.35 1046 14.22
2013-03-01 2801 10508165 3247 181403175 17.35 17.40 17.20 17.20 0.15 -0.86% 17.20 362 17.25 398 14.10
2013-03-04 2801 19545226 4519 332282009 17.15 17.20 16.85 16.90 0.30 -1.74% 16.90 63 16.95 218 13.85
2013-03-05 2801 12097288 2764 205714221 17.00 17.10 16.85 17.00 0.10 0.59% 16.95 1626 17.00 18 13.93
2013-03-06 2801 10314217 2087 176724139 17.15 17.25 17.00 17.10 0.10 0.59% 17.10 2303 17.15 108 14.02
2013-03-07 2801 7395900 1888 126896425 17.10 17.25 17.10 17.10 0.00 0% 17.10 499 17.15 187 14.02
2013-03-08 2801 17523686 4107 304705958 17.25 17.50 17.20 17.40 0.30 1.75% 17.35 65 17.40 13 14.26
2013-03-11 2801 24012311 4309 420638675 17.40 17.65 17.35 17.40 0.00 0% 17.40 460 17.45 27 14.26
2013-03-12 2801 16325077 3549 285357174 17.50 17.60 17.35 17.45 0.05 0.29% 17.45 85 17.50 516 14.30
2013-03-13 2801 27046902 5133 476839579 17.50 17.75 17.45 17.70 0.25 1.43% 17.65 55 17.70 1020 14.51
2013-03-14 2801 58791676 10316 1063923068 17.90 18.25 17.90 18.00 0.30 1.69% 18.00 1023 18.05 67 14.75
2013-03-15 2801 32293119 6068 578685379 18.10 18.20 17.65 17.65 0.35 -1.94% 17.65 386 17.70 262 14.47
2013-03-18 2801 20844903 3790 360678847 17.45 17.55 17.15 17.25 0.40 -2.27% 17.20 278 17.25 178 14.14
2013-03-19 2801 8795785 2234 152090050 17.30 17.35 17.20 17.25 0.00 0% 17.25 405 17.30 60 14.14
2013-03-20 2801 12903146 3042 223540102 17.25 17.45 17.15 17.35 0.10 0.58% 17.30 146 17.35 415 14.22
2013-03-21 2801 10624537 2080 183858901 17.40 17.45 17.15 17.20 0.15 -0.86% 17.20 360 17.25 396 14.10
2013-03-22 2801 9705510 2150 166717314 17.20 17.25 17.10 17.10 0.10 -0.58% 17.10 618 17.15 105 14.02
2013-03-25 2801 26855745 6283 477517999 17.80 18.00 17.55 17.60 0.50 2.92% 17.60 302 17.65 224 14.43
2013-03-26 2801 10794599 2778 190114362 17.60 17.70 17.45 17.60 0.00 0% 17.60 388 17.65 315 14.43
2013-03-27 2801 10892363 2242 191443697 17.60 17.70 17.50 17.65 0.05 0.28% 17.60 100 17.65 194 14.47
2013-03-28 2801 10359931 2162 180950623 17.65 17.65 17.40 17.50 0.15 -0.85% 17.45 61 17.50 678 14.34
2013-03-29 2801 9692076 1835 170604236 17.40 17.80 17.40 17.75 0.25 1.43% 17.75 57 17.80 1590 15.17
2013-04-01 2801 10461153 2101 183913172 17.80 17.80 17.45 17.45 0.30 -1.69% 17.45 431 17.50 198 14.91
2013-04-02 2801 10009669 2387 173542711 17.40 17.45 17.25 17.35 0.10 -0.57% 17.30 138 17.35 110 14.83
2013-04-03 2801 6482723 1759 112763615 17.40 17.50 17.30 17.40 0.05 0.29% 17.40 129 17.45 459 14.87
2013-04-08 2801 18198208 3552 310385439 17.15 17.20 16.90 17.05 0.35 -2.01% 17.05 1516 17.10 234 14.57
2013-04-09 2801 9085286 1793 155226612 17.15 17.20 17.00 17.00 0.05 -0.29% 17.00 1197 17.05 231 14.53
2013-04-10 2801 8325576 2910 141767842 17.20 17.20 16.95 17.00 0.00 0% 16.95 704 17.00 210 14.53
2013-04-11 2801 10281233 2240 174518511 17.10 17.10 16.90 17.05 0.05 0.29% 17.00 230 17.05 160 14.57
2013-04-12 2801 7113587 1301 120832631 17.05 17.10 16.90 17.00 0.05 -0.29% 16.95 230 17.00 284 14.53
2013-04-15 2801 7630732 1983 128510772 17.00 17.05 16.75 16.75 0.25 -1.47% 16.75 289 16.80 124 14.32
2013-04-16 2801 9106891 2605 153041374 16.70 16.95 16.60 16.95 0.20 1.19% 16.90 282 16.95 207 14.49
2013-04-17 2801 12385593 2931 206943585 16.90 16.90 16.60 16.65 0.30 -1.77% 16.65 151 16.70 318 14.23
2013-04-18 2801 4887176 1824 81216653 16.60 16.70 16.50 16.60 0.05 -0.3% 16.60 647 16.65 115 14.19
2013-04-19 2801 7051014 2711 118382604 16.65 16.90 16.65 16.85 0.25 1.51% 16.80 109 16.85 228 14.40
2013-04-22 2801 5662433 2518 95507667 16.85 17.00 16.80 16.90 0.05 0.3% 16.85 102 16.90 785 14.44
2013-04-23 2801 4496429 2793 75595548 16.90 16.90 16.75 16.90 0.00 0% 16.85 75 16.90 4063 14.44
2013-04-24 2801 6479671 1565 109868310 17.05 17.05 16.85 17.00 0.10 0.59% 16.95 316 17.00 318 14.53
2013-04-25 2801 7047915 2748 118713186 16.95 16.95 16.75 16.95 0.05 -0.29% 16.85 23 16.95 605 14.49
2013-04-26 2801 7241826 2713 122470703 16.95 17.00 16.80 16.80 0.15 -0.88% 16.80 763 16.85 32 14.36
2013-04-29 2801 6780348 3067 113962821 16.75 16.95 16.75 16.80 0.00 0% 16.80 391 16.85 76 14.36
2013-04-30 2801 9423573 3046 159476902 16.90 17.00 16.85 16.85 0.05 0.3% 16.85 1055 16.90 27 14.40
2013-05-02 2801 5501964 1916 93346493 17.00 17.00 16.85 17.00 0.15 0.89% 16.95 424 17.00 500 14.53
2013-05-03 2801 6495899 1697 110935033 17.05 17.15 17.00 17.10 0.10 0.59% 17.05 124 17.10 898 14.62
2013-05-06 2801 5446839 1539 93132181 17.15 17.20 17.05 17.05 0.05 -0.29% 17.05 18 17.10 442 14.57
2013-05-07 2801 5835123 1934 99073390 17.05 17.10 16.90 17.00 0.05 -0.29% 16.95 60 17.00 8 14.53
2013-05-08 2801 9627781 2635 164984747 17.00 17.25 17.00 17.15 0.15 0.88% 17.10 194 17.15 504 14.66
2013-05-09 2801 6675130 1516 114480810 17.20 17.25 17.05 17.10 0.05 -0.29% 17.10 208 17.15 309 14.62
2013-05-10 2801 4003204 1187 68623346 17.10 17.20 17.05 17.20 0.10 0.58% 17.15 253 17.20 1609 14.70
2013-05-13 2801 4720551 1224 80996146 17.20 17.20 17.10 17.20 0.00 0% 17.15 224 17.20 623 14.70
2013-05-14 2801 5507150 1464 94782127 17.20 17.25 17.10 17.15 0.05 -0.29% 17.15 489 17.20 6 14.66
2013-05-15 2801 5817161 1601 100329923 17.25 17.30 17.15 17.30 0.15 0.87% 17.25 54 17.30 371 14.79
2013-05-16 2801 10998734 2267 191678628 17.40 17.50 17.35 17.45 0.15 0.87% 17.40 364 17.45 357 14.79
2013-05-17 2801 4988005 1224 86962994 17.45 17.50 17.40 17.45 0.00 0% 17.40 117 17.45 701 14.79
2013-05-20 2801 4703468 1263 81677999 17.45 17.45 17.30 17.40 0.05 -0.29% 17.35 198 17.40 776 14.75
2013-05-21 2801 6007325 1345 104366271 17.40 17.45 17.30 17.35 0.05 -0.29% 17.30 1615 17.35 13 14.70
2013-05-22 2801 6396999 1586 111139402 17.35 17.40 17.35 17.35 0.00 0% 17.35 295 17.40 503 14.70
2013-05-23 2801 10557140 2787 181121080 17.35 17.35 17.05 17.05 0.30 -1.73% 17.00 1305 17.05 151 14.45
2013-05-24 2801 7585200 1797 129027087 17.05 17.10 16.90 16.95 0.10 -0.59% 16.95 273 17.00 271 14.36
2013-05-27 2801 4053128 958 68901816 16.95 17.05 16.90 17.05 0.10 0.59% 17.00 319 17.05 17 14.45
2013-05-28 2801 3690639 1076 62766163 17.05 17.05 16.95 17.00 0.05 -0.29% 17.00 124 17.05 471 14.41
2013-05-29 2801 7609737 1897 129472679 17.00 17.10 16.95 17.05 0.05 0.29% 17.05 16 17.10 1063 14.45
2013-05-30 2801 9065788 3552 153133386 17.05 17.05 16.80 16.85 0.20 -1.17% 16.85 499 16.90 11 14.28
2013-05-31 2801 10542780 1772 178728997 17.00 17.05 16.85 17.00 0.15 0.89% 16.95 56 17.00 246 14.41
2013-06-03 2801 5373500 2436 90805154 16.90 16.95 16.85 16.95 0.05 -0.29% 16.90 335 16.95 128 14.36
2013-06-04 2801 6012428 2749 101072266 16.95 16.95 16.75 16.80 0.15 -0.88% 16.80 304 16.85 241 14.24
2013-06-05 2801 5485489 2305 92247954 16.80 16.90 16.75 16.90 0.10 0.6% 16.85 2 16.90 388 14.32
2013-06-06 2801 7964284 2167 133188257 16.80 16.85 16.65 16.65 0.25 -1.48% 16.65 931 16.70 42 14.11
2013-06-07 2801 8764786 2118 145899304 16.65 16.70 16.60 16.65 0.00 0% 16.65 599 16.70 31 14.11
2013-06-10 2801 3810705 1060 63804854 16.70 16.80 16.70 16.70 0.05 0.3% 16.70 781 16.75 287 14.15
2013-06-11 2801 8871322 1748 147866752 16.70 16.75 16.60 16.60 0.10 -0.6% 16.60 1559 16.65 298 14.07
2013-06-13 2801 17143023 3473 282240652 16.55 16.70 16.30 16.35 0.25 -1.51% 16.35 368 16.40 286 13.86
2013-06-14 2801 7360641 2012 120186321 16.40 16.45 16.25 16.30 0.05 -0.31% 16.25 476 16.30 59 13.81
2013-06-17 2801 4860718 1091 79616908 16.30 16.50 16.30 16.40 0.10 0.61% 16.40 986 16.45 30 13.90
2013-06-18 2801 10697071 2448 174901277 16.40 16.45 16.30 16.30 0.10 -0.61% 16.30 303 16.35 192 13.81
2013-06-19 2801 9686273 2462 157801194 16.35 16.40 16.20 16.30 0.00 0% 16.25 107 16.30 300 13.81
2013-06-20 2801 12654252 2970 203980308 16.25 16.30 16.05 16.20 0.10 -0.61% 16.15 7 16.20 530 13.73
2013-06-21 2801 24644611 3696 400420108 16.05 16.70 15.90 16.70 0.50 3.09% 16.65 11 16.70 402 14.15
2013-06-24 2801 12989017 2922 212179256 16.50 16.50 16.25 16.25 0.45 -2.69% 16.25 1623 16.30 29 13.77
2013-06-25 2801 10764171 2588 175347376 16.30 16.45 16.10 16.10 0.15 -0.92% 16.10 1401 16.20 53 13.64
2013-06-26 2801 15203681 3425 247310874 16.40 16.40 16.10 16.40 0.30 1.86% 16.35 161 16.40 419 13.90
2013-06-27 2801 9338717 2395 152910062 16.40 16.45 16.30 16.40 0.00 0% 16.35 266 16.40 279 13.90
2013-06-28 2801 12191197 2882 201569430 16.50 16.60 16.40 16.55 0.15 0.91% 16.55 362 16.60 556 14.03
2013-07-01 2801 9046803 2417 150397564 16.55 16.75 16.45 16.60 0.05 0.3% 16.60 968 16.65 21 14.07
2013-07-02 2801 5852326 1822 97376413 16.70 16.75 16.60 16.60 0.00 0% 16.60 168 16.65 32 14.07
2013-07-03 2801 13493825 2688 223539855 16.60 16.75 16.40 16.50 0.10 -0.6% 16.50 117 16.55 462 13.98
2013-07-04 2801 3595746 1041 59388700 16.50 16.60 16.45 16.55 0.05 0.3% 16.55 166 16.60 972 14.03
2013-07-05 2801 10631723 1800 177517777 16.60 16.80 16.55 16.70 0.15 0.91% 16.65 635 16.70 17 14.15
2013-07-08 2801 19267315 2698 325472403 16.70 17.10 16.70 16.85 0.15 0.9% 16.85 388 16.90 850 14.28
2013-07-09 2801 13630720 2154 231083645 16.90 17.05 16.80 16.95 0.10 0.59% 16.95 101 17.00 854 14.36
2013-07-10 2801 15309255 2636 260814885 16.95 17.10 16.90 17.10 0.15 0.88% 17.05 354 17.10 2056 14.49
2013-07-11 2801 26017482 4655 450337073 17.15 17.40 17.15 17.40 0.30 1.75% 17.35 496 17.40 776 14.75
2013-07-12 2801 8680000 1919 150772500 17.40 17.45 17.25 17.40 0.00 0% 17.35 127 17.40 500 14.75
2013-07-15 2801 7130590 1850 123809431 17.35 17.45 17.30 17.35 0.05 -0.29% 17.35 107 17.40 891 14.70
2013-07-16 2801 11880140 1980 204567513 17.35 17.40 17.10 17.25 0.10 -0.58% 17.20 263 17.25 147 14.62
2013-07-17 2801 12380493 2256 213439637 17.25 17.40 17.10 17.40 0.15 0.87% 17.35 485 17.40 1266 14.75
2013-07-18 2801 8336574 2034 144673500 17.40 17.45 17.25 17.40 0.00 0% 17.35 155 17.40 1247 14.75
2013-07-19 2801 7461874 1362 129177163 17.40 17.40 17.20 17.30 0.10 -0.57% 17.25 201 17.30 414 14.66
2013-07-22 2801 5488266 1365 95231453 17.30 17.40 17.25 17.35 0.05 0.29% 17.35 256 17.40 2244 14.70
2013-07-23 2801 12543296 2790 218693740 17.35 17.50 17.30 17.45 0.10 0.58% 17.45 172 17.50 1335 14.79
2013-07-24 2801 9374900 1238 162492828 17.45 17.45 17.25 17.40 0.05 -0.29% 17.35 109 17.40 1124 14.75
2013-07-25 2801 4755957 1201 82594973 17.40 17.40 17.30 17.40 0.00 0% 17.35 165 17.40 553 14.75
2013-07-26 2801 4974824 1094 86307942 17.40 17.45 17.25 17.30 0.10 -0.57% 17.30 363 17.35 1060 14.66
2013-07-29 2801 7189778 1823 123404876 17.30 17.40 17.05 17.10 0.20 -1.16% 17.05 1232 17.10 166 14.49
2013-07-30 2801 11040991 1762 190570359 17.15 17.35 17.15 17.20 0.10 0.58% 17.20 48 17.25 351 14.58
2013-07-31 2801 9441031 1144 162614547 17.30 17.30 17.15 17.20 0.00 0% 17.20 109 17.25 43 14.58
2013-08-01 2801 5867521 990 101318145 17.30 17.35 17.15 17.25 0.05 0.29% 17.25 794 17.30 379 14.62
2013-08-02 2801 14238039 2069 247292632 17.30 17.45 17.25 17.40 0.15 0.87% 17.40 102 17.45 696 14.75
2013-08-05 2801 5151471 925 89394146 17.40 17.40 17.30 17.40 0.00 0% 17.35 62 17.40 955 14.75
2013-08-06 2801 14414729 2633 246480703 17.30 17.30 17.00 17.10 0.30 -1.72% 17.05 531 17.10 58 14.49
2013-08-07 2801 15634860 2846 263567383 17.10 17.10 16.70 16.70 0.40 -2.34% 16.70 157 16.75 19 14.15
2013-08-08 2801 7385988 2049 123817065 16.75 16.80 16.70 16.80 0.10 0.6% 16.75 315 16.80 38 14.24
2013-08-09 2801 8780084 2035 146432666 16.80 16.80 16.60 16.65 0.15 -0.89% 16.65 251 16.70 192 14.11
2013-08-12 2801 5638817 1469 94259770 16.65 16.80 16.65 16.75 0.10 0.6% 16.75 115 16.80 436 14.19
2013-08-13 2801 5946445 1287 99834278 16.85 16.85 16.75 16.85 0.10 0.6% 16.80 471 16.85 87 14.28
2013-08-14 2801 7511700 1383 126274928 16.85 16.85 16.75 16.85 0.00 0% 16.80 646 16.85 25 14.28
2013-08-15 2801 10435237 1507 174539244 16.80 16.80 16.70 16.75 0.10 -0.59% 16.75 57 16.80 793 14.19
2013-08-16 2801 10855177 1900 181973400 16.70 16.90 16.70 16.85 0.10 0.6% 16.85 4 16.90 1071 14.28
2013-08-19 2801 22189798 2727 372528304 16.85 16.90 16.70 16.80 0.05 -0.3% 16.80 715 16.85 1087 14.24
2013-08-20 2801 31333824 3301 525295037 16.80 16.85 16.75 16.75 0.05 -0.3% 16.75 1620 16.80 186 14.19
2013-08-22 2801 39927756 5437 626332034 15.60 15.90 15.50 15.90 0.35 -5.07% 15.90 14 15.95 422 13.47
2013-08-23 2801 22331743 3037 358886401 15.90 16.25 15.85 16.20 0.30 1.89% 16.20 207 16.25 815 13.73
2013-08-26 2801 20892843 1723 338403280 16.20 16.30 16.15 16.25 0.05 0.31% 16.25 458 16.30 260 13.77
2013-08-27 2801 8905950 1599 144265967 16.25 16.25 16.10 16.20 0.05 -0.31% 16.15 80 16.20 455 13.73
2013-08-28 2801 13710751 1848 221090271 16.15 16.20 16.05 16.15 0.05 -0.31% 16.10 140 16.15 658 13.69
2013-08-29 2801 7253030 1141 117074851 16.15 16.20 16.05 16.15 0.00 0% 16.10 617 16.15 5 13.69
2013-08-30 2801 13407151 1527 216667999 16.15 16.20 16.10 16.20 0.05 0.31% 16.15 80 16.20 36 13.73
2013-09-02 2801 8975662 1985 145968260 16.15 16.40 16.10 16.40 0.20 1.23% 16.35 136 16.40 221 13.90
2013-09-03 2801 20192038 4709 337502099 16.55 16.85 16.45 16.80 0.40 2.44% 16.75 235 16.80 1068 14.74
2013-09-04 2801 8763331 2256 146726678 16.80 16.85 16.65 16.85 0.05 0.3% 16.80 4 16.85 100 14.78
2013-09-05 2801 10223051 2525 172160126 16.85 16.90 16.75 16.90 0.05 0.3% 16.90 65 16.95 1103 14.82
2013-09-06 2801 9210101 2029 155420319 16.90 16.95 16.80 16.90 0.00 0% 16.85 366 16.90 76 14.82
2013-09-09 2801 12560426 2158 210298274 16.90 16.90 16.60 16.85 0.05 -0.3% 16.80 50 16.85 695 14.78
2013-09-10 2801 14697521 3750 247715173 16.85 16.90 16.80 16.90 0.05 0.3% 16.85 130 16.90 269 14.82
2013-09-11 2801 20623930 4254 350402110 16.90 17.10 16.85 17.10 0.20 1.18% 17.05 124 17.10 190 15.00
2013-09-12 2801 17104468 4906 293625991 17.10 17.30 17.05 17.30 0.20 1.17% 17.25 141 17.30 887 15.18
2013-09-13 2801 11601725 2044 197854727 17.30 17.30 16.90 17.00 0.30 -1.73% 16.95 228 17.00 495 14.91
2013-09-14 2801 9040271 1607 153601455 17.00 17.05 16.85 17.00 0.00 0% 16.95 63 17.00 144 14.91
2013-09-16 2801 14541563 3401 247995171 17.00 17.15 16.95 17.10 0.10 0.59% 17.05 785 17.10 128 15.00
2013-09-17 2801 22254383 3766 381540760 17.10 17.30 17.00 17.30 0.20 1.17% 17.25 137 17.30 1667 15.18
2013-09-18 2801 20317408 3248 346819636 17.10 17.25 16.95 17.00 0.30 -1.73% 16.95 1996 17.00 433 14.91
2013-09-23 2801 23722214 6616 410061979 17.00 17.40 17.00 17.40 0.40 2.35% 17.35 173 17.40 1472 15.26
2013-09-24 2801 23820295 4352 413901190 17.35 17.45 17.25 17.40 0.00 0% 17.35 569 17.40 1248 15.26
2013-09-25 2801 16245749 2548 281975623 17.40 17.40 17.30 17.40 0.00 0% 17.35 190 17.40 1808 15.26
2013-09-26 2801 15525050 1980 269175536 17.40 17.40 17.25 17.35 0.05 -0.29% 17.35 776 17.40 1768 15.22
2013-09-27 2801 10751013 1967 186798528 17.35 17.45 17.35 17.35 0.00 0% 17.35 142 17.40 1372 15.22
2013-09-30 2801 6723672 1226 116029094 17.20 17.35 17.15 17.25 0.10 -0.58% 17.25 618 17.30 32 15.13
2013-10-01 2801 4887234 1244 84281840 17.25 17.30 17.20 17.30 0.05 0.29% 17.25 404 17.30 980 15.18
2013-10-02 2801 4617947 1508 79438444 17.30 17.30 17.15 17.15 0.15 -0.87% 17.15 791 17.20 90 15.04
2013-10-03 2801 9824085 3261 170388312 17.15 17.40 17.15 17.40 0.25 1.46% 17.35 300 17.40 1596 15.26
2013-10-04 2801 5656594 2116 98255179 17.25 17.40 17.25 17.40 0.00 0% 17.35 359 17.40 2897 15.26
2013-10-07 2801 5784097 1273 100312383 17.35 17.40 17.25 17.40 0.00 0% 17.35 1 17.40 2445 15.26
2013-10-08 2801 8059509 1760 139963649 17.40 17.40 17.30 17.40 0.00 0% 17.35 343 17.40 877 15.26
2013-10-09 2801 9182699 2177 158938734 17.40 17.40 17.25 17.30 0.10 -0.57% 17.25 621 17.30 859 15.18
2013-10-11 2801 11352543 1931 196538872 17.40 17.45 17.20 17.20 0.10 -0.58% 17.20 885 17.25 4 15.09
2013-10-14 2801 5792602 1524 100073924 17.30 17.35 17.20 17.30 0.10 0.58% 17.30 303 17.35 626 15.18
2013-10-15 2801 5613910 1790 97529139 17.40 17.40 17.30 17.40 0.10 0.58% 17.35 381 17.40 1752 15.26
2013-10-16 2801 7313034 1980 127252052 17.35 17.45 17.35 17.40 0.00 0% 17.35 683 17.40 224 15.26
2013-10-17 2801 9172549 2500 160057086 17.45 17.50 17.40 17.50 0.10 0.57% 17.45 171 17.50 2299 15.35
2013-10-18 2801 7983009 1569 138545216 17.45 17.45 17.25 17.40 0.10 -0.57% 17.35 35 17.40 516 15.26
2013-10-21 2801 7675564 1621 133502240 17.30 17.45 17.30 17.40 0.00 0% 17.35 3 17.40 263 15.26
2013-10-22 2801 8797589 1378 153076736 17.40 17.45 17.30 17.45 0.05 0.29% 17.40 1302 17.45 921 15.31
2013-10-23 2801 12542790 2682 218732507 17.45 17.50 17.35 17.45 0.00 0% 17.40 730 17.45 267 15.31
2013-10-24 2801 12960807 2555 226381724 17.40 17.55 17.35 17.55 0.10 0.57% 17.50 315 17.55 262 15.39
2013-10-25 2801 11108846 2411 194076624 17.40 17.55 17.35 17.55 0.00 0% 17.50 14 17.55 757 15.39
2013-10-28 2801 6831370 2399 119360668 17.40 17.55 17.40 17.50 0.05 -0.28% 17.45 100 17.50 27 15.35
2013-10-29 2801 8900578 2308 155980616 17.40 17.60 17.40 17.60 0.10 0.57% 17.55 2 17.60 2399 15.44
2013-10-30 2801 8653992 1855 152266893 17.55 17.65 17.50 17.65 0.05 0.28% 17.60 708 17.65 351 15.48
2013-10-31 2801 6577499 1484 115580235 17.50 17.65 17.45 17.60 0.05 -0.28% 17.60 191 17.65 887 15.44
2013-11-01 2801 5276238 1526 92784934 17.60 17.65 17.55 17.60 0.00 0% 17.60 17 17.65 727 15.44
2013-11-04 2801 10593451 2035 184712882 17.55 17.55 17.35 17.50 0.10 -0.57% 17.50 186 17.55 359 15.35
2013-11-05 2801 6966867 1398 121586897 17.50 17.55 17.40 17.40 0.10 -0.57% 17.40 844 17.45 89 15.26
2013-11-06 2801 6452387 1454 112369369 17.45 17.50 17.35 17.50 0.10 0.57% 17.40 1613 17.50 1255 15.35
2013-11-07 2801 4680381 1173 81620794 17.50 17.50 17.40 17.40 0.10 -0.57% 17.40 1228 17.45 86 15.26
2013-11-08 2801 5741665 1691 100126757 17.40 17.50 17.40 17.40 0.00 0% 17.40 1166 17.45 10 15.26
2013-11-11 2801 9451083 1454 164859235 17.50 17.50 17.35 17.50 0.10 0.57% 17.45 677 17.50 40 15.35
2013-11-12 2801 6459075 1653 113259311 17.50 17.60 17.50 17.50 0.00 0% 17.50 506 17.55 145 15.35
2013-11-13 2801 8628258 1631 150508019 17.50 17.55 17.35 17.40 0.10 -0.57% 17.35 532 17.40 126 15.26
2013-11-14 2801 5265667 1892 91729149 17.50 17.50 17.40 17.40 0.00 0% 17.40 826 17.45 344 15.26
2013-11-15 2801 6059482 1010 105575937 17.50 17.50 17.35 17.40 0.00 0% 17.40 4 17.45 368 15.26
2013-11-18 2801 5330834 1313 92819025 17.45 17.50 17.35 17.40 0.00 0% 17.40 107 17.45 514 16.89
2013-11-19 2801 5663349 1119 98778804 17.40 17.50 17.40 17.45 0.05 0.29% 17.45 670 17.50 808 16.94
2013-11-20 2801 7733590 2104 134697782 17.45 17.50 17.35 17.40 0.05 -0.29% 17.40 439 17.45 253 16.89
2013-11-21 2801 7148989 1836 124405622 17.50 17.50 17.35 17.35 0.05 -0.29% 17.35 730 17.40 129 16.84
2013-11-22 2801 6881748 1321 119807022 17.50 17.50 17.35 17.50 0.15 0.86% 17.40 1393 17.50 1068 16.99
2013-11-25 2801 43355511 7182 798443553 18.50 18.70 18.15 18.15 0.65 3.71% 18.15 499 18.20 418 17.62
2013-11-26 2801 24095615 4822 435639720 18.20 18.35 17.90 18.05 0.10 -0.55% 18.05 587 18.10 100 17.52
2013-11-27 2801 9390398 2611 169582014 18.20 18.20 17.95 18.00 0.05 -0.28% 18.00 968 18.05 270 17.48
2013-11-28 2801 7173636 2179 130337831 18.10 18.30 18.05 18.15 0.15 0.83% 18.15 135 18.20 646 17.62
2013-11-29 2801 7320755 2092 132879045 18.10 18.20 18.05 18.15 0.00 0% 18.15 219 18.20 977 17.62
2013-12-02 2801 4207682 1308 76462330 18.10 18.25 18.10 18.25 0.10 0.55% 18.20 19 18.25 585 17.72
2013-12-03 2801 6289503 1948 114473849 18.25 18.30 18.10 18.10 0.15 -0.82% 18.10 350 18.15 84 17.57
2013-12-04 2801 8806258 1749 159325694 18.15 18.20 18.00 18.05 0.05 -0.28% 18.00 867 18.05 98 17.52
2013-12-05 2801 8923479 1956 159844811 18.05 18.05 17.85 17.85 0.20 -1.11% 17.85 126 17.90 121 17.33
2013-12-06 2801 6762241 1964 120782313 17.85 17.95 17.80 17.80 0.05 -0.28% 17.80 613 17.85 104 17.28
2013-12-09 2801 6571613 2302 117919753 17.95 18.00 17.90 17.95 0.15 0.84% 17.95 213 18.00 699 17.43
2013-12-10 2801 5591404 1080 100102784 17.95 18.00 17.80 17.95 0.00 0% 17.90 221 17.95 33 17.43
2013-12-11 2801 8402813 2517 151844233 18.00 18.25 17.95 18.00 0.05 0.28% 17.95 496 18.00 39 17.48
2013-12-12 2801 4352512 1218 78109315 18.00 18.00 17.90 17.90 0.10 -0.56% 17.90 314 17.95 5 17.38
2013-12-13 2801 3667150 1196 65719499 17.90 18.00 17.85 17.95 0.05 0.28% 17.95 204 18.00 434 17.43
2013-12-16 2801 3493680 1025 62533540 18.00 18.00 17.85 17.85 0.10 -0.56% 17.85 326 17.90 48 17.33
2013-12-17 2801 6678334 1482 118978809 17.90 17.95 17.75 17.75 0.10 -0.56% 17.75 1928 17.80 28 17.23
2013-12-18 2801 6018999 1373 107307703 17.80 17.90 17.75 17.85 0.10 0.56% 17.80 145 17.85 295 17.33
2013-12-19 2801 11647354 2513 209646779 17.85 18.10 17.85 18.00 0.15 0.84% 18.00 792 18.05 336 17.48
2013-12-20 2801 10686947 1639 192714539 18.00 18.15 17.95 17.95 0.05 -0.28% 17.95 883 18.00 103 17.43
2013-12-23 2801 13841089 1569 249001377 17.95 18.05 17.95 17.95 0.00 0% 17.95 431 18.00 351 17.43
2013-12-24 2801 9243968 3199 166338419 17.95 18.05 17.95 17.95 0.00 0% 17.95 30 18.00 829 17.43
2013-12-25 2801 10498992 1698 188943104 17.95 18.05 17.90 17.95 0.00 0% 17.95 588 18.00 571 17.43
2013-12-26 2801 13495845 1587 242990621 17.95 18.05 17.95 18.00 0.05 0.28% 18.00 3962 18.05 122 17.48
2013-12-27 2801 6606457 1580 119258624 18.05 18.10 18.00 18.00 0.00 0% 18.00 8926 18.05 395 17.48
2013-12-30 2801 9640764 2501 175195739 18.15 18.25 18.05 18.25 0.25 1.39% 18.20 64 18.25 775 17.72
2013-12-31 2801 9553938 2266 175194319 18.25 18.40 18.20 18.35 0.10 0.55% 18.30 3828 18.35 133 17.82
2013-12-31 2801 9553938 2266 175194319 18.25 18.40 18.20 18.35 0.10 0% 18.30 3828 18.35 133 17.82