三商壽(2867)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　17.80
0
0%		17.80
0
0%		17.60
-0.2
-1.12%		 　17.70
0.1
0.57%		17.50
-0.2
-1.13%		17.90
0.4
2.29%		18.60
0.7
3.91%		18.45
-0.15
-0.81%		 　19.10
0.65
3.52%		18.75
-0.35
-1.83%		18.50
-0.25
-1.33%		18.20
-0.3
-1.62%		18.70
0.5
2.75%		 　18.80
0.1
0.53%		18.75
-0.05
-0.27%		18.60
-0.15
-0.8%		18.40
-0.2
-1.08%		18.40
0
0%		 　19.10
0.7
3.8%		19.15
0.05
0.26%		18.95
-0.2
-1.04%		19.15
0.2
1.06%		18.48
2 月19.05
-0.1
-0.52%		 　19.30
0.25
1.31%		19.05
-0.25
-1.3%		18.80
-0.25
-1.31%		 　　　　　　　　　　18.40
-0.4
-2.13%		18.45
0.05
0.27%		18.50
0.05
0.27%		18.40
-0.1
-0.54%		18.50
0.1
0.54%		18.50
0
0%		 18.35
-0.15
-0.81%		18.20
-0.15
-0.82%		18.20
0
0%		 18.53
3 月18.20
0
0%		 　17.95
-0.25
-1.37%		18.20
0.25
1.39%		18.05
-0.15
-0.82%		18.10
0.05
0.28%		18.20
0.1
0.55%		 　18.15
-0.05
-0.27%		17.85
-0.3
-1.65%		18.00
0.15
0.84%		17.75
-0.25
-1.39%		17.75
0
0%		 　17.60
-0.15
-0.85%		17.45
-0.15
-0.85%		17.55
0.1
0.57%		17.55
0
0%		17.45
-0.1
-0.57%		 　17.45
0
0%		17.35
-0.1
-0.57%		17.40
0.05
0.29%		17.40
0
0%		17.40
0
0%		 17.72
4 月17.20
-0.2
-1.15%		17.05
-0.15
-0.87%		17.10
0.05
0.29%		 　　　16.55
-0.55
-3.22%		16.50
-0.05
-0.3%		16.50
0
0%		16.65
0.15
0.91%		16.80
0.15
0.9%		 　16.50
-0.3
-1.79%		16.50
0
0%		16.35
-0.15
-0.91%		16.35
0
0%		16.45
0.1
0.61%		 　16.60
0.15
0.91%		16.40
-0.2
-1.2%		16.40
0
0%		16.30
-0.1
-0.61%		16.15
-0.15
-0.92%		 　15.95
-0.2
-1.24%		16.00
0.05
0.31%		 16.48
5 月　16.05
0.05
0.31%		16.10
0.05
0.31%		 　15.90
-0.2
-1.24%		16.10
0.2
1.26%		16.45
0.35
2.17%		16.50
0.05
0.3%		17.00
0.5
3.03%		 　16.70
-0.3
-1.76%		16.60
-0.1
-0.6%		16.75
0.15
0.9%		16.85
0.1
0.6%		16.70
-0.15
-0.89%		 　16.75
0.05
0.3%		16.70
-0.05
-0.3%		16.75
0.05
0.3%		16.40
-0.35
-2.09%		16.30
-0.1
-0.61%		 　16.40
0.1
0.61%		16.40
0
0%		16.35
-0.05
-0.3%		16.30
-0.05
-0.31%		16.80
0.5
3.07%		16.48
6 月 　16.50
-0.3
-1.79%		16.40
-0.1
-0.61%		16.35
-0.05
-0.3%		16.25
-0.1
-0.61%		16.15
-0.1
-0.62%		 　16.15
0
0%		16.25
0.1
0.62%		 16.05
-0.2
-1.23%		15.90
-0.15
-0.93%		 　15.95
0.05
0.31%		15.95
0
0%		15.90
-0.05
-0.31%		15.80
-0.1
-0.63%		15.65
-0.15
-0.95%		 　15.75
0.1
0.64%		15.55
-0.2
-1.27%		15.60
0.05
0.32%		15.75
0.15
0.96%		15.80
0.05
0.32%		 15.99
7 月15.85
0.05
0.32%		15.90
0.05
0.32%		15.55
-0.35
-2.2%		15.40
-0.15
-0.96%		15.45
0.05
0.32%		 　15.40
-0.05
-0.32%		15.50
0.1
0.65%		15.65
0.15
0.97%		16.70
1.05
6.71%		17.10
0.4
2.4%		 　17.10
0
0%		18.25
1.15
6.73%		18.20
-0.05
-0.27%		18.75
0.55
3.02%		18.75
0
0%		 　19.05
0.3
1.6%		18.80
-0.25
-1.31%		18.70
-0.1
-0.53%		18.80
0.1
0.53%		18.60
-0.2
-1.06%		 　18.50
-0.1
-0.54%		18.60
0.1
0.54%		18.20
-0.4
-2.15%		17.36
8 月18.30
0.1
0.55%		18.55
0.25
1.37%		 　17.65
-0.9
-4.85%		17.45
-0.2
-1.13%		17.20
-0.25
-1.43%		17.25
0.05
0.29%		16.95
-0.3
-1.74%		 　17.05
0.1
0.59%		17.30
0.25
1.47%		17.20
-0.1
-0.58%		17.05
-0.15
-0.87%		17.30
0.25
1.47%		 　17.00
-0.3
-1.73%		17.25
0.25
1.47%		 17.10
-0.15
-0.87%		17.15
0.05
0.29%		 　17.20
0.05
0.29%		17.00
-0.2
-1.16%		17.00
0
0%		17.05
0.05
0.29%		17.25
0.2
1.17%		 17.28
9 月　17.25
0
0%		17.85
0.6
3.48%		17.80
-0.05
-0.28%		17.85
0.05
0.28%		17.70
-0.15
-0.84%		 　17.40
-0.3
-1.69%		17.45
0.05
0.29%		17.50
0.05
0.29%		17.80
0.3
1.71%		17.55
-0.25
-1.4%		17.65
0.1
0.57%		 17.80
0.15
0.85%		17.65
-0.15
-0.84%		17.65
0
0%		 　　　17.80
0.15
0.85%		17.60
-0.2
-1.12%		17.65
0.05
0.28%		17.50
-0.15
-0.85%		17.55
0.05
0.29%		 　17.50
-0.05
-0.28%		 17.62
10 月17.60
0.1
0.57%		17.55
-0.05
-0.28%		17.80
0.25
1.42%		17.80
0
0%		 　18.35
0.55
3.09%		19.00
0.65
3.54%		19.95
0.95
5%		 20.00
0.05
0.25%		 　19.80
-0.2
-1%		20.10
0.3
1.52%		20.50
0.4
1.99%		20.50
0
0%		20.45
-0.05
-0.24%		 　20.25
-0.2
-0.98%		20.05
-0.2
-0.99%		19.85
-0.2
-1%		20.00
0.15
0.76%		19.75
-0.25
-1.25%		 　20.00
0.25
1.27%		19.90
-0.1
-0.5%		19.95
0.05
0.25%		20.60
0.65
3.26%		19.56
11 月20.70
0.1
0.49%		 　20.60
-0.1
-0.48%		21.00
0.4
1.94%		20.80
-0.2
-0.95%		20.60
-0.2
-0.96%		20.45
-0.15
-0.73%		 　20.10
-0.35
-1.71%		20.10
0
0%		20.05
-0.05
-0.25%		20.20
0.15
0.75%		20.30
0.1
0.5%		 　20.60
0.3
1.48%		20.65
0.05
0.24%		20.70
0.05
0.24%		20.50
-0.2
-0.97%		20.65
0.15
0.73%		 　20.80
0.15
0.73%		20.70
-0.1
-0.48%		20.70
0
0%		20.70
0
0%		20.95
0.25
1.21%		 20.58
12 月　20.85
-0.1
-0.48%		21.05
0.2
0.96%		21.10
0.05
0.24%		21.00
-0.1
-0.47%		21.00
0
0%		 　20.90
-0.1
-0.48%		21.15
0.25
1.2%		21.20
0.05
0.24%		20.85
-0.35
-1.65%		20.80
-0.05
-0.24%		 　20.60
-0.2
-0.96%		20.70
0.1
0.49%		20.65
-0.05
-0.24%		20.75
0.1
0.48%		21.20
0.45
2.17%		 　21.10
-0.1
-0.47%		21.25
0.15
0.71%		21.25
0
0%		21.10
-0.15
-0.71%		21.10
0
0%		 　21.25
0.15
0.71%		21.30
0.05
0.24%		21

說明:最高漲幅:6.73%最低跌幅:-4.85% 最高價:21.30最低價:15.40平均價:18.09,灰色底表示週末,漲134天(27.4)元,跌137天(-25.9)元,平盤39天
7%=2,5%=1,4%=6,3%=8,2%=10,1%=62,0%=84,-0%=2,-1%=2,-2%=22,-3%=31,-4%=80,

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 2867 1547859 609 27758662 18.00 18.05 17.80 17.80 0.15 0% 17.75 81 17.80 30 33.58
2013-01-03 2867 1452598 537 25863191 18.00 18.00 17.75 17.80 0.00 0% 17.75 17 17.80 26 33.58
2013-01-04 2867 1652826 661 29178167 17.70 17.80 17.55 17.60 0.20 -1.12% 17.60 30 17.65 12 33.21
2013-01-07 2867 1165823 396 20679732 17.65 17.90 17.60 17.70 0.10 0.57% 17.65 156 17.70 3 33.40
2013-01-08 2867 1245649 458 21910120 17.80 17.80 17.50 17.50 0.20 -1.13% 17.50 59 17.60 33 33.02
2013-01-09 2867 2717966 998 48442490 17.50 18.05 17.45 17.90 0.40 2.29% 17.85 12 17.90 241 33.77
2013-01-10 2867 9110984 2787 166550341 17.95 18.60 17.85 18.60 0.70 3.91% 18.55 60 18.60 280 35.09
2013-01-11 2867 5897692 1536 109400693 18.60 18.85 18.40 18.45 0.15 -0.81% 18.40 147 18.45 10 34.81
2013-01-14 2867 9119379 2642 172261701 18.60 19.20 18.45 19.10 0.65 3.52% 19.05 110 19.10 54 36.04
2013-01-15 2867 4640402 1626 87225449 19.00 19.05 18.60 18.75 0.35 -1.83% 18.70 38 18.75 114 35.38
2013-01-16 2867 2012485 733 37456522 18.75 18.75 18.50 18.50 0.25 -1.33% 18.50 208 18.55 47 34.91
2013-01-17 2867 4776531 1523 88675011 18.60 18.80 18.10 18.20 0.30 -1.62% 18.20 33 18.25 1 34.34
2013-01-18 2867 3029700 823 56149385 18.45 18.70 18.40 18.70 0.50 2.75% 18.65 44 18.70 205 35.28
2013-01-21 2867 2826174 885 52923299 18.70 18.90 18.45 18.80 0.10 0.53% 18.75 55 18.80 111 35.47
2013-01-22 2867 2447146 728 45848067 18.80 18.85 18.65 18.75 0.05 -0.27% 18.70 56 18.75 52 35.38
2013-01-23 2867 1716050 554 31936274 18.85 18.85 18.45 18.60 0.15 -0.8% 18.55 60 18.60 101 35.09
2013-01-24 2867 2630534 738 48309520 18.45 18.55 18.25 18.40 0.20 -1.08% 18.35 40 18.45 28 34.72
2013-01-25 2867 2223683 406 40799313 18.30 18.45 18.25 18.40 0.00 0% 18.35 46 18.40 65 34.72
2013-01-28 2867 7975386 1916 150486647 18.50 19.10 18.50 19.10 0.70 3.8% 19.05 21 19.10 8 36.04
2013-01-29 2867 10958178 2912 209213531 19.20 19.25 18.85 19.15 0.05 0.26% 19.10 206 19.15 414 36.13
2013-01-30 2867 5276681 1559 100619214 19.15 19.25 18.90 18.95 0.20 -1.04% 18.95 109 19.00 124 35.75
2013-01-31 2867 5630816 1590 107162939 19.00 19.15 18.90 19.15 0.20 1.06% 19.10 82 19.15 123 36.13
2013-02-01 2867 3521718 1090 67221373 19.15 19.20 19.00 19.05 0.10 -0.52% 19.00 219 19.05 13 35.94
2013-02-04 2867 7843934 2172 151640427 19.20 19.45 19.15 19.30 0.25 1.31% 19.30 141 19.35 246 36.42
2013-02-05 2867 3087177 1154 58975865 19.10 19.20 19.05 19.05 0.25 -1.3% 19.05 141 19.10 203 35.94
2013-02-06 2867 7919366 2408 150238028 19.00 19.25 18.70 18.80 0.25 -1.31% 18.75 51 18.80 49 35.47
2013-02-18 2867 3738598 1263 69158059 19.00 19.00 18.35 18.40 0.40 -2.13% 18.40 8 18.45 16 34.72
2013-02-19 2867 2402678 962 44205440 18.40 18.55 18.10 18.45 0.05 0.27% 18.45 98 18.50 49 34.81
2013-02-20 2867 3002846 1153 55704490 18.60 18.65 18.45 18.50 0.05 0.27% 18.45 130 18.50 137 34.91
2013-02-21 2867 1690373 606 31215700 18.50 18.55 18.35 18.40 0.10 -0.54% 18.40 112 18.45 14 34.72
2013-02-22 2867 2515032 696 46556290 18.40 18.60 18.35 18.50 0.10 0.54% 18.45 57 18.50 13 34.91
2013-02-23 2867 1474870 669 27293171 18.60 18.65 18.40 18.50 0.00 0% 18.50 47 18.55 210 34.91
2013-02-25 2867 1901177 663 34957504 18.45 18.50 18.35 18.35 0.15 -0.81% 18.35 45 18.40 14 34.62
2013-02-26 2867 1434136 611 26132395 18.20 18.30 18.15 18.20 0.15 -0.82% 18.20 21 18.25 34 34.34
2013-02-27 2867 787181 371 14379497 18.25 18.40 18.20 18.20 0.00 0% 18.20 162 18.30 9 34.34
2013-03-01 2867 1173120 505 21401439 18.30 18.40 18.20 18.20 0.00 0% 18.20 98 18.30 47 34.34
2013-03-04 2867 1763966 711 31811338 18.10 18.20 17.90 17.95 0.25 -1.37% 17.90 120 17.95 26 33.87
2013-03-05 2867 1376890 576 25030297 18.10 18.35 18.00 18.20 0.25 1.39% 18.20 69 18.25 51 34.34
2013-03-06 2867 1141261 461 20725358 18.25 18.35 18.05 18.05 0.15 -0.82% 18.05 13 18.10 4 34.06
2013-03-07 2867 1730400 767 31339435 18.05 18.20 18.00 18.10 0.05 0.28% 18.05 63 18.10 21 34.15
2013-03-08 2867 2056431 645 37478343 18.20 18.35 18.10 18.20 0.10 0.55% 18.15 107 18.20 98 34.34
2013-03-11 2867 1838383 715 33366660 18.20 18.30 18.10 18.15 0.05 -0.27% 18.10 207 18.15 59 34.25
2013-03-12 2867 3122385 1055 56163135 18.20 18.20 17.85 17.85 0.30 -1.65% 17.85 72 17.90 7 33.68
2013-03-13 2867 1527000 515 27373650 18.05 18.05 17.85 18.00 0.15 0.84% 17.95 25 18.00 220 33.96
2013-03-14 2867 1530627 560 27299457 18.00 18.00 17.75 17.75 0.25 -1.39% 17.75 88 17.80 10 33.49
2013-03-15 2867 1282267 468 22802246 17.75 17.90 17.70 17.75 0.00 0% 17.70 162 17.75 33 33.49
2013-03-18 2867 1411048 526 24831593 17.70 17.75 17.50 17.60 0.15 -0.85% 17.55 15 17.60 10 33.21
2013-03-19 2867 2676332 942 46806708 17.60 17.65 17.40 17.45 0.15 -0.85% 17.45 28 17.50 88 32.92
2013-03-20 2867 1458185 433 25552571 17.35 17.65 17.30 17.55 0.10 0.57% 17.50 49 17.55 43 33.11
2013-03-21 2867 1210510 307 21259774 17.55 17.65 17.50 17.55 0.00 0% 17.55 53 17.60 78 33.11
2013-03-22 2867 1268730 456 22218724 17.50 17.60 17.40 17.45 0.10 -0.57% 17.45 307 17.50 101 32.92
2013-03-25 2867 913521 413 15990640 17.50 17.55 17.45 17.45 0.00 0% 17.45 164 17.50 43 32.92
2013-03-26 2867 1440793 480 25101877 17.50 17.50 17.35 17.35 0.10 -0.57% 17.35 212 17.40 158 32.74
2013-03-27 2867 1117032 431 19437951 17.35 17.45 17.35 17.40 0.05 0.29% 17.40 92 17.45 73 32.83
2013-03-28 2867 852609 291 14813206 17.45 17.45 17.30 17.40 0.00 0% 17.35 86 17.40 66 32.83
2013-03-29 2867 1072062 346 18645928 17.30 17.50 17.30 17.40 0.00 0% 17.40 3 17.45 56 32.83
2013-04-01 2867 1375339 418 23753527 17.40 17.45 17.20 17.20 0.20 -1.15% 17.20 57 17.25 34 32.45
2013-04-02 2867 1480790 481 25297607 17.20 17.20 17.05 17.05 0.15 -0.87% 17.05 11 17.10 97 12.82
2013-04-03 2867 2073863 622 35393703 17.20 17.20 17.00 17.10 0.05 0.29% 17.05 153 17.10 112 12.86
2013-04-08 2867 2042096 617 34068041 17.00 17.00 16.55 16.55 0.55 -3.22% 16.55 129 16.60 46 12.44
2013-04-09 2867 1451072 438 24046387 16.50 16.80 16.50 16.50 0.05 -0.3% 16.50 192 16.55 25 12.41
2013-04-10 2867 1076007 447 17780712 16.50 16.70 16.40 16.50 0.00 0% 16.50 52 16.55 36 12.41
2013-04-11 2867 1042844 418 17372257 16.65 16.75 16.60 16.65 0.15 0.91% 16.65 235 16.70 38 12.52
2013-04-12 2867 1194219 426 20155888 16.80 17.05 16.70 16.80 0.15 0.9% 16.80 16 16.85 105 12.63
2013-04-15 2867 1157967 242 19249257 16.80 16.85 16.50 16.50 0.30 -1.79% 16.50 291 16.55 56 12.41
2013-04-16 2867 775760 287 12732463 16.35 16.50 16.30 16.50 0.00 0% 16.45 90 16.50 32 12.41
2013-04-17 2867 1922108 614 31549213 16.55 16.55 16.30 16.35 0.15 -0.91% 16.35 468 16.40 26 12.29
2013-04-18 2867 916155 257 15019624 16.35 16.45 16.30 16.35 0.00 0% 16.35 160 16.40 152 12.29
2013-04-19 2867 1121657 319 18434055 16.35 16.50 16.35 16.45 0.10 0.61% 16.40 272 16.45 53 12.37
2013-04-22 2867 1170592 390 19403816 16.50 16.75 16.45 16.60 0.15 0.91% 16.55 53 16.60 58 12.48
2013-04-23 2867 744787 228 12266214 16.60 16.60 16.40 16.40 0.20 -1.2% 16.40 142 16.45 157 12.33
2013-04-24 2867 1022450 368 16798831 16.50 16.50 16.40 16.40 0.00 0% 16.35 114 16.40 2 12.33
2013-04-25 2867 1152125 316 18830892 16.40 16.50 16.30 16.30 0.10 -0.61% 16.30 84 16.35 91 12.26
2013-04-26 2867 1210309 477 19647005 16.30 16.35 16.15 16.15 0.15 -0.92% 16.15 114 16.20 51 12.14
2013-04-29 2867 1231131 487 19690634 16.20 16.20 15.90 15.95 0.20 -1.24% 15.95 21 16.00 123 11.99
2013-04-30 2867 1309518 729 20957938 16.05 16.10 15.95 16.00 0.05 0.31% 16.00 6 16.05 98 12.03
2013-05-02 2867 1318186 542 21204026 16.10 16.20 16.00 16.05 0.05 0.31% 16.05 80 16.15 13 12.07
2013-05-03 2867 775023 301 12521070 16.15 16.25 16.00 16.10 0.05 0.31% 16.05 29 16.10 39 12.11
2013-05-06 2867 1028210 387 16415973 16.10 16.10 15.90 15.90 0.20 -1.24% 15.90 153 15.95 34 11.95
2013-05-07 2867 2098548 476 33528698 15.90 16.10 15.85 16.10 0.20 1.26% 16.05 45 16.10 40 9.64
2013-05-08 2867 4056690 1060 66087827 16.15 16.50 16.00 16.45 0.35 2.17% 16.40 318 16.45 123 9.85
2013-05-09 2867 2939676 621 48228984 16.45 16.60 16.25 16.50 0.05 0.3% 16.50 193 16.55 62 9.88
2013-05-10 2867 3815283 1099 63995422 16.50 17.00 16.50 17.00 0.50 3.03% 16.95 6 17.00 18 10.18
2013-05-13 2867 2766150 572 46863588 16.95 17.20 16.65 16.70 0.30 -1.76% 16.70 125 16.75 63 10.00
2013-05-14 2867 1174242 383 19540815 16.70 16.80 16.60 16.60 0.10 -0.6% 16.60 249 16.65 17 9.94
2013-05-15 2867 1344336 415 22397092 16.65 16.85 16.55 16.75 0.15 0.9% 16.75 14 16.80 61 10.03
2013-05-16 2867 2304448 782 38847548 17.00 17.05 16.70 16.85 0.10 0.6% 16.80 114 16.85 66 10.09
2013-05-17 2867 2227282 453 37321459 16.85 16.90 16.70 16.70 0.15 -0.89% 16.70 469 16.75 71 10.00
2013-05-20 2867 1427354 303 23910528 16.70 16.85 16.70 16.75 0.05 0.3% 16.75 32 16.80 103 10.03
2013-05-21 2867 1687120 379 28193349 16.70 16.80 16.70 16.70 0.05 -0.3% 16.70 65 16.75 125 10.00
2013-05-22 2867 1535802 380 25714892 16.90 16.90 16.70 16.75 0.05 0.3% 16.70 381 16.75 21 10.03
2013-05-23 2867 1496896 654 24797633 16.70 16.75 16.40 16.40 0.35 -2.09% 16.40 231 16.45 60 9.82
2013-05-24 2867 1144252 395 18675507 16.45 16.45 16.25 16.30 0.10 -0.61% 16.25 33 16.30 1 9.76
2013-05-27 2867 689212 354 11272563 16.40 16.40 16.30 16.40 0.10 0.61% 16.35 17 16.40 2 9.82
2013-05-28 2867 724065 260 11855066 16.40 16.45 16.30 16.40 0.00 0% 16.35 60 16.40 58 9.82
2013-05-29 2867 1298957 384 21293692 16.40 16.50 16.35 16.35 0.05 -0.3% 16.35 151 16.40 50 9.79
2013-05-30 2867 1000163 337 16276753 16.35 16.40 16.15 16.30 0.05 -0.31% 16.25 11 16.30 18 9.76
2013-05-31 2867 2247336 567 37201357 16.35 16.80 16.20 16.80 0.50 3.07% 16.60 2 16.80 82 10.06
2013-06-03 2867 912693 316 15050649 16.70 16.70 16.40 16.50 0.30 -1.79% 16.45 43 16.50 22 9.88
2013-06-04 2867 692300 281 11359938 16.60 16.60 16.35 16.40 0.10 -0.61% 16.35 57 16.40 43 9.82
2013-06-05 2867 774867 289 12706370 16.40 16.50 16.30 16.35 0.05 -0.3% 16.35 24 16.40 74 9.79
2013-06-06 2867 766921 223 12479768 16.35 16.35 16.20 16.25 0.10 -0.61% 16.25 14 16.30 32 9.73
2013-06-07 2867 1066778 378 17275160 16.20 16.30 16.10 16.15 0.10 -0.62% 16.15 10 16.20 67 9.67
2013-06-10 2867 777084 246 12573504 16.30 16.30 16.15 16.15 0.00 0% 16.10 170 16.15 7 9.67
2013-06-11 2867 1114248 436 18003492 16.30 16.30 16.05 16.25 0.10 0.62% 16.20 14 16.25 25 9.73
2013-06-13 2867 962300 264 15475829 16.15 16.15 16.05 16.05 0.20 -1.23% 16.05 7 16.10 39 9.61
2013-06-14 2867 1238426 488 19752541 16.20 16.20 15.90 15.90 0.15 -0.93% 15.90 30 15.95 80 9.52
2013-06-17 2867 1206719 222 19253328 15.90 16.00 15.90 15.95 0.05 0.31% 15.90 175 15.95 29 9.55
2013-06-18 2867 1020320 332 16227048 16.00 16.00 15.85 15.95 0.00 0% 15.90 7 15.95 22 9.55
2013-06-19 2867 1004106 351 15976533 15.95 16.00 15.85 15.90 0.05 -0.31% 15.85 200 15.90 19 9.52
2013-06-20 2867 1546630 371 24542873 15.85 16.05 15.75 15.80 0.10 -0.63% 15.75 152 15.80 62 9.46
2013-06-21 2867 1245450 405 19564977 15.60 15.85 15.55 15.65 0.15 -0.95% 15.60 131 15.65 15 9.37
2013-06-24 2867 1038558 452 16319536 15.65 15.80 15.65 15.75 0.10 0.64% 15.70 7 15.75 14 9.43
2013-06-25 2867 864099 283 13490887 15.70 15.75 15.55 15.55 0.20 -1.27% 15.55 7 15.60 33 9.31
2013-06-26 2867 1412021 477 22078281 15.55 15.80 15.55 15.60 0.05 0.32% 15.60 24 15.65 14 9.34
2013-06-27 2867 1447702 514 22881145 15.80 15.90 15.70 15.75 0.15 0.96% 15.75 31 15.80 65 9.43
2013-06-28 2867 1486042 407 23500515 15.90 15.90 15.75 15.80 0.05 0.32% 15.80 122 15.85 51 9.46
2013-07-01 2867 1044300 334 16544284 15.90 15.90 15.80 15.85 0.05 0.32% 15.80 173 15.85 25 9.49
2013-07-02 2867 891141 300 14165991 15.90 15.95 15.85 15.90 0.05 0.32% 15.85 71 15.90 9 9.52
2013-07-03 2867 1758659 564 27568095 15.95 15.95 15.55 15.55 0.35 -2.2% 15.55 80 15.60 2 9.31
2013-07-04 2867 1261840 397 19535277 15.55 15.65 15.40 15.40 0.15 -0.96% 15.40 26 15.45 14 9.22
2013-07-05 2867 1431584 426 22098231 15.45 15.55 15.40 15.45 0.05 0.32% 15.40 137 15.45 47 9.25
2013-07-08 2867 1242466 333 19255028 15.65 15.65 15.40 15.40 0.05 -0.32% 15.40 170 15.45 25 9.22
2013-07-09 2867 1137077 341 17645591 15.50 15.60 15.45 15.50 0.10 0.65% 15.50 5 15.55 63 9.28
2013-07-10 2867 1651900 575 25911540 15.60 15.75 15.55 15.65 0.15 0.97% 15.65 79 15.70 77 9.37
2013-07-11 2867 10167875 2129 169128207 16.50 16.70 16.45 16.70 1.05 6.71% 16.70 501 0.00 0 10.00
2013-07-12 2867 15371000 3617 262849050 17.00 17.50 16.90 17.10 0.40 2.4% 17.10 40 17.15 246 10.24
2013-07-15 2867 5744435 1508 98222493 17.10 17.30 16.80 17.10 0.00 0% 17.10 25 17.15 36 10.24
2013-07-16 2867 15394108 3425 280050358 18.25 18.25 17.90 18.25 1.15 6.73% 18.25 1501 0.00 0 10.93
2013-07-17 2867 15495044 4063 283448888 18.25 18.40 18.20 18.20 0.05 -0.27% 18.15 65 18.20 5 10.90
2013-07-18 2867 16386004 4582 304854863 18.20 19.00 18.20 18.75 0.55 3.02% 18.70 33 18.75 235 11.23
2013-07-19 2867 16368985 3520 309606658 18.90 19.25 18.60 18.75 0.00 0% 18.75 59 18.80 26 11.23
2013-07-22 2867 9034730 1830 172084120 18.80 19.30 18.80 19.05 0.30 1.6% 19.00 107 19.05 107 11.41
2013-07-23 2867 6147447 1522 115961975 19.05 19.10 18.60 18.80 0.25 -1.31% 18.75 83 18.80 138 11.26
2013-07-24 2867 4145937 1099 77863275 18.85 19.00 18.60 18.70 0.10 -0.53% 18.70 186 18.75 100 11.20
2013-07-25 2867 3746100 928 70556777 18.70 18.95 18.65 18.80 0.10 0.53% 18.80 3 18.85 35 11.26
2013-07-26 2867 2780553 713 51856431 18.80 18.90 18.55 18.60 0.20 -1.06% 18.55 150 18.60 146 11.14
2013-07-29 2867 2053852 511 38206166 18.65 18.80 18.45 18.50 0.10 -0.54% 18.50 4 18.55 24 11.08
2013-07-30 2867 4438474 953 82970065 18.60 18.85 18.55 18.60 0.10 0.54% 18.55 164 18.65 4 11.14
2013-07-31 2867 3142298 969 57582277 18.60 18.75 18.15 18.20 0.40 -2.15% 18.20 119 18.25 30 10.90
2013-08-01 2867 2117999 618 38537027 18.10 18.40 18.00 18.30 0.10 0.55% 18.25 19 18.30 7 10.96
2013-08-02 2867 5482157 1265 101280086 18.40 18.65 18.25 18.55 0.25 1.37% 18.55 117 18.60 80 11.11
2013-08-05 2867 4140161 1182 73366553 17.70 17.90 17.60 17.65 0.00 -4.85% 17.65 55 17.70 84 10.57
2013-08-06 2867 2672094 893 46684743 17.70 17.70 17.35 17.45 0.20 -1.13% 17.40 114 17.45 77 10.45
2013-08-07 2867 1574357 478 27129560 17.40 17.40 17.15 17.20 0.25 -1.43% 17.20 77 17.25 26 10.30
2013-08-08 2867 995050 276 17170175 17.20 17.35 17.20 17.25 0.05 0.29% 17.25 79 17.30 2 10.33
2013-08-09 2867 2218107 783 37800016 17.25 17.25 16.85 16.95 0.30 -1.74% 16.95 64 17.00 38 10.15
2013-08-12 2867 1767000 488 30078100 17.00 17.15 16.80 17.05 0.10 0.59% 17.00 128 17.05 1 10.21
2013-08-13 2867 1679927 464 28957282 17.20 17.30 17.15 17.30 0.25 1.47% 17.30 7 17.35 100 10.36
2013-08-14 2867 921062 260 15867972 17.35 17.35 17.15 17.20 0.10 -0.58% 17.20 22 17.25 21 10.30
2013-08-15 2867 841676 233 14356526 17.20 17.20 17.00 17.05 0.15 -0.87% 17.05 5 17.10 22 10.21
2013-08-16 2867 2064032 579 35504360 17.00 17.40 16.85 17.30 0.25 1.47% 17.25 54 17.30 15 10.36
2013-08-19 2867 1190142 560 20328005 17.35 17.35 17.00 17.00 0.30 -1.73% 17.00 18 17.05 1 10.18
2013-08-20 2867 3469816 897 60394444 17.00 17.55 16.95 17.25 0.25 1.47% 17.25 27 17.30 14 10.33
2013-08-22 2867 1608273 759 27545895 17.10 17.25 17.05 17.10 0.15 -0.87% 17.10 61 17.15 2 10.24
2013-08-23 2867 1065821 494 18356319 17.20 17.30 17.10 17.15 0.05 0.29% 17.15 45 17.20 1 10.27
2013-08-26 2867 966193 281 16619748 17.15 17.30 17.10 17.20 0.05 0.29% 17.15 11 17.20 25 10.30
2013-08-27 2867 926137 318 15801362 17.20 17.25 17.00 17.00 0.20 -1.16% 17.00 177 17.05 10 10.18
2013-08-28 2867 1101102 368 18597971 16.85 17.05 16.80 17.00 0.00 0% 16.95 58 17.00 90 10.18
2013-08-29 2867 1172869 324 20045564 17.05 17.25 17.00 17.05 0.05 0.29% 17.05 42 17.10 77 10.21
2013-08-30 2867 1184426 397 20371446 17.20 17.25 17.15 17.25 0.20 1.17% 17.20 32 17.25 214 10.33
2013-09-02 2867 730265 254 12553091 17.20 17.30 17.10 17.25 0.00 0% 17.20 109 17.25 36 10.33
2013-09-03 2867 8091600 2090 144224605 17.35 18.10 17.30 17.85 0.60 3.48% 17.85 43 17.90 20 10.69
2013-09-04 2867 2262275 935 40169022 17.75 17.95 17.65 17.80 0.05 -0.28% 17.75 6 17.80 48 10.66
2013-09-05 2867 1493203 485 26495833 17.80 17.85 17.65 17.85 0.05 0.28% 17.80 5 17.85 71 10.69
2013-09-06 2867 2132185 706 37934577 17.85 17.95 17.70 17.70 0.15 -0.84% 17.70 38 17.75 12 10.60
2013-09-09 2867 2114528 826 36751714 17.70 17.70 17.20 17.40 0.30 -1.69% 17.35 64 17.40 35 10.42
2013-09-10 2867 1627698 729 28354566 17.50 17.55 17.30 17.45 0.05 0.29% 17.40 36 17.45 12 8.43
2013-09-11 2867 998752 445 17373854 17.40 17.50 17.30 17.50 0.05 0.29% 17.45 5 17.50 130 8.45
2013-09-12 2867 2440538 1169 43326684 17.60 17.90 17.55 17.80 0.30 1.71% 17.75 13 17.80 3 8.60
2013-09-13 2867 1283909 598 22667492 17.90 17.95 17.55 17.55 0.25 -1.4% 17.50 182 17.55 37 8.48
2013-09-14 2867 485280 224 8536270 17.55 17.65 17.50 17.65 0.10 0.57% 17.65 8 17.70 59 8.53
2013-09-16 2867 1768337 1166 31391457 17.75 17.85 17.55 17.80 0.15 0.85% 17.75 1 17.80 127 8.60
2013-09-17 2867 1240208 521 21846560 17.80 17.80 17.50 17.65 0.15 -0.84% 17.60 17 17.65 53 8.53
2013-09-18 2867 1584649 552 28054494 17.70 17.80 17.60 17.65 0.00 0% 17.60 108 17.65 88 8.53
2013-09-23 2867 1369457 559 24310124 17.60 17.85 17.60 17.80 0.15 0.85% 17.75 17 17.80 93 8.60
2013-09-24 2867 1296099 607 22931627 17.80 17.80 17.60 17.60 0.20 -1.12% 17.60 122 17.65 1 8.50
2013-09-25 2867 1005457 415 17694056 17.60 17.70 17.50 17.65 0.05 0.28% 17.60 12 17.65 78 8.53
2013-09-26 2867 1364725 414 23915288 17.65 17.65 17.45 17.50 0.15 -0.85% 17.45 159 17.50 1 8.45
2013-09-27 2867 880052 370 15482253 17.50 17.70 17.50 17.55 0.05 0.29% 17.55 86 17.60 27 8.48
2013-09-30 2867 907847 283 15878603 17.50 17.55 17.45 17.50 0.05 -0.28% 17.50 18 17.55 1 8.45
2013-10-01 2867 1085850 378 19098972 17.50 17.75 17.45 17.60 0.10 0.57% 17.60 18 17.65 75 8.50
2013-10-02 2867 1060555 269 18647806 17.60 17.65 17.50 17.55 0.05 -0.28% 17.55 156 17.60 20 8.48
2013-10-03 2867 4003441 1157 71364895 17.55 18.00 17.50 17.80 0.25 1.42% 17.75 53 17.80 7 8.60
2013-10-04 2867 1380503 479 24573594 17.85 17.90 17.70 17.80 0.00 0% 17.75 89 17.80 32 8.60
2013-10-07 2867 7240318 1949 132743093 18.00 18.60 17.85 18.35 0.55 3.09% 18.30 75 18.35 2 8.86
2013-10-08 2867 17474175 4055 328907746 18.50 19.05 18.35 19.00 0.65 3.54% 18.95 66 19.00 238 9.18
2013-10-09 2867 28786186 6575 571627205 19.00 20.30 18.80 19.95 0.95 5% 19.90 166 19.95 26 9.64
2013-10-11 2867 24523864 6211 504114990 20.30 21.10 20.00 20.00 0.05 0.25% 20.00 340 20.05 97 9.66
2013-10-14 2867 10029805 2653 199173432 20.30 20.35 19.55 19.80 0.20 -1% 19.80 204 19.85 37 9.57
2013-10-15 2867 10985217 2791 220703340 20.00 20.45 19.70 20.10 0.30 1.52% 20.10 430 20.15 58 9.71
2013-10-16 2867 12890390 3959 263948472 20.10 20.75 20.10 20.50 0.40 1.99% 20.50 89 20.55 6 9.90
2013-10-17 2867 12714430 3067 261415644 20.60 20.80 20.25 20.50 0.00 0% 20.50 849 20.55 5 9.90
2013-10-18 2867 11777233 3388 238728306 20.30 20.55 19.95 20.45 0.05 -0.24% 20.45 36 20.50 63 9.88
2013-10-21 2867 2981939 879 60390312 20.25 20.50 20.15 20.25 0.20 -0.98% 20.25 43 20.30 25 9.78
2013-10-22 2867 3731948 1020 74831060 20.25 20.25 19.95 20.05 0.20 -0.99% 20.05 2 20.10 52 9.69
2013-10-23 2867 3411405 1259 68016765 20.05 20.15 19.80 19.85 0.20 -1% 19.85 74 19.90 65 9.59
2013-10-24 2867 3943146 991 78399142 19.85 20.00 19.75 20.00 0.15 0.76% 20.00 71 20.05 10 9.66
2013-10-25 2867 3561817 766 70511384 19.85 20.00 19.65 19.75 0.25 -1.25% 19.70 23 19.75 2 9.54
2013-10-28 2867 2736015 978 54865342 19.75 20.20 19.75 20.00 0.25 1.27% 20.00 78 20.05 11 9.66
2013-10-29 2867 1272122 486 25438107 20.00 20.20 19.85 19.90 0.10 -0.5% 19.90 73 20.00 35 9.61
2013-10-30 2867 1250425 462 25013844 20.10 20.15 19.90 19.95 0.05 0.25% 19.95 208 20.00 1 9.64
2013-10-31 2867 9290474 2584 190683599 20.30 20.85 20.15 20.60 0.65 3.26% 20.55 57 20.60 18 9.95
2013-11-01 2867 6774847 2146 139813337 20.90 20.90 20.40 20.70 0.10 0.49% 20.65 6 20.70 124 10.00
2013-11-04 2867 7188864 1486 147494605 20.60 20.70 20.35 20.60 0.10 -0.48% 20.55 114 20.60 370 16.22
2013-11-05 2867 22148263 5561 466204862 20.75 21.40 20.70 21.00 0.40 1.94% 20.95 18 21.00 8 16.54
2013-11-06 2867 5004643 1677 103883431 20.95 20.95 20.45 20.80 0.20 -0.95% 20.80 1780 20.85 1 16.38
2013-11-07 2867 5037914 1101 103822624 20.85 20.85 20.50 20.60 0.20 -0.96% 20.60 362 20.65 9 16.22
2013-11-08 2867 1723788 632 35322326 20.40 20.60 20.40 20.45 0.15 -0.73% 20.45 42 20.50 60 16.10
2013-11-11 2867 3924465 1036 79405550 20.50 20.65 19.95 20.10 0.35 -1.71% 20.10 283 20.15 25 15.83
2013-11-12 2867 2580294 881 51699580 20.30 20.30 19.85 20.10 0.00 0% 20.10 12 20.15 31 15.83
2013-11-13 2867 1998535 446 39999818 20.20 20.25 19.95 20.05 0.05 -0.25% 20.05 61 20.10 24 15.79
2013-11-14 2867 1285642 380 25887467 20.10 20.20 20.05 20.20 0.15 0.75% 20.15 48 20.20 57 15.91
2013-11-15 2867 1646642 666 33515462 20.30 20.60 20.05 20.30 0.10 0.5% 20.30 13 20.35 10 15.98
2013-11-18 2867 2969360 933 61370881 20.35 20.85 20.30 20.60 0.30 1.48% 20.55 31 20.60 41 16.22
2013-11-19 2867 1805677 799 37343386 20.90 20.90 20.55 20.65 0.05 0.24% 20.65 10 20.70 134 16.26
2013-11-20 2867 2431569 837 50406671 20.75 20.90 20.55 20.70 0.05 0.24% 20.65 203 20.70 25 16.30
2013-11-21 2867 1683905 713 34507504 20.70 20.70 20.40 20.50 0.20 -0.97% 20.50 5 20.55 23 16.14
2013-11-22 2867 2040855 769 42072861 20.50 20.70 20.45 20.65 0.15 0.73% 20.65 21 20.70 141 16.26
2013-11-25 2867 1877265 724 39216280 20.85 21.00 20.80 20.80 0.15 0.73% 20.80 177 20.85 46 16.38
2013-11-26 2867 2371260 980 49196412 20.80 20.85 20.65 20.70 0.10 -0.48% 20.70 54 20.80 4 16.30
2013-11-27 2867 2596647 747 54019953 20.85 20.95 20.70 20.70 0.00 0% 20.70 107 20.80 74 16.30
2013-11-28 2867 3054384 1221 63601774 20.80 21.00 20.70 20.70 0.00 0% 20.70 126 20.80 7 16.30
2013-11-29 2867 8609330 1896 181636985 20.95 21.35 20.85 20.95 0.25 1.21% 20.95 31 21.00 6 16.50
2013-12-02 2867 2120244 633 44396818 21.10 21.20 20.80 20.85 0.10 -0.48% 20.85 26 20.90 6 16.42
2013-12-03 2867 2536395 676 53131262 20.85 21.10 20.75 21.05 0.20 0.96% 21.00 27 21.05 24 16.57
2013-12-04 2867 3483353 1092 73937713 21.05 21.40 21.00 21.10 0.05 0.24% 21.10 766 21.15 19 16.61
2013-12-05 2867 1964268 639 41295578 21.20 21.20 20.95 21.00 0.10 -0.47% 21.00 189 21.05 12 16.54
2013-12-06 2867 1635750 515 34261221 21.10 21.10 20.80 21.00 0.00 0% 21.00 401 21.05 50 16.54
2013-12-09 2867 1730643 608 36370472 21.00 21.30 20.90 20.90 0.10 -0.48% 20.90 28 21.00 51 16.46
2013-12-10 2867 2352440 894 49832875 21.00 21.35 20.90 21.15 0.25 1.2% 21.10 1 21.15 45 16.65
2013-12-11 2867 3407061 996 72536885 21.30 21.45 21.10 21.20 0.05 0.24% 21.20 310 21.25 24 16.69
2013-12-12 2867 2516684 831 52394606 21.00 21.00 20.70 20.85 0.35 -1.65% 20.80 8 20.85 77 16.42
2013-12-13 2867 1382209 531 28673433 20.80 20.80 20.65 20.80 0.05 -0.24% 20.75 83 20.80 39 16.38
2013-12-16 2867 1338835 479 27636000 20.75 20.75 20.60 20.60 0.20 -0.96% 20.60 23 20.70 50 16.22
2013-12-17 2867 1383464 330 28642704 20.60 20.80 20.60 20.70 0.10 0.49% 20.70 32 20.75 3 16.30
2013-12-18 2867 947216 305 19512451 20.75 20.75 20.50 20.65 0.05 -0.24% 20.60 26 20.65 66 16.26
2013-12-19 2867 1411352 541 29319583 20.85 20.90 20.65 20.75 0.10 0.48% 20.75 15 20.80 2 16.34
2013-12-20 2867 3010207 922 63465095 20.75 21.30 20.70 21.20 0.45 2.17% 21.15 1 21.20 67 16.69
2013-12-23 2867 1946277 754 41299067 21.35 21.35 21.05 21.10 0.10 -0.47% 21.10 181 21.20 2 16.61
2013-12-24 2867 1889517 634 40100157 21.10 21.30 21.05 21.25 0.15 0.71% 21.15 31 21.25 17 16.73
2013-12-25 2867 1577959 696 33520426 21.30 21.30 21.10 21.25 0.00 0% 21.25 357 21.30 292 16.73
2013-12-26 2867 895957 263 18966897 21.25 21.30 21.10 21.10 0.15 -0.71% 21.10 37 21.15 15 16.61
2013-12-27 2867 960049 405 20333121 21.30 21.35 21.10 21.10 0.00 0% 21.10 134 21.15 1 16.61
2013-12-30 2867 2009493 556 42772768 21.15 21.35 21.15 21.25 0.15 0.71% 21.25 19 21.30 53 16.73
2013-12-31 2867 2195617 481 46710542 21.30 21.35 21.15 21.30 0.05 0.24% 21.25 7 21.30 12 16.77
2013-12-31 2867 2195617 481 46710542 21.30 21.35 21.15 21.30 0.05 0% 21.25 7 21.30 12 16.77