華南金(2880)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　16.95
0
0%		16.95
0
0%		16.70
-0.25
-1.47%		 　16.60
-0.1
-0.6%		16.80
0.2
1.2%		16.75
-0.05
-0.3%		16.90
0.15
0.9%		17.00
0.1
0.59%		 　17.00
0
0%		16.95
-0.05
-0.29%		16.85
-0.1
-0.59%		16.65
-0.2
-1.19%		16.85
0.2
1.2%		 　16.80
-0.05
-0.3%		16.90
0.1
0.6%		16.90
0
0%		16.70
-0.2
-1.18%		16.45
-0.25
-1.5%		 　16.75
0.3
1.82%		16.85
0.1
0.6%		16.85
0
0%		17.05
0.2
1.19%		16.82
2 月17.05
0
0%		 　17.25
0.2
1.17%		17.20
-0.05
-0.29%		17.25
0.05
0.29%		 　　　　　　　　　　17.35
0.1
0.58%		17.20
-0.15
-0.86%		17.60
0.4
2.33%		17.30
-0.3
-1.7%		17.25
-0.05
-0.29%		17.55
0.3
1.74%		 17.45
-0.1
-0.57%		17.35
-0.1
-0.57%		17.35
0
0%		 17.32
3 月17.30
-0.05
-0.29%		 　17.05
-0.25
-1.45%		17.20
0.15
0.88%		17.20
0
0%		17.20
0
0%		17.60
0.4
2.33%		 　17.50
-0.1
-0.57%		17.40
-0.1
-0.57%		17.55
0.15
0.86%		17.40
-0.15
-0.85%		17.25
-0.15
-0.86%		 　17.05
-0.2
-1.16%		17.10
0.05
0.29%		16.95
-0.15
-0.88%		16.95
0
0%		16.90
-0.05
-0.29%		 　17.15
0.25
1.48%		17.00
-0.15
-0.87%		17.25
0.25
1.47%		17.20
-0.05
-0.29%		17.30
0.1
0.58%		 17.21
4 月17.20
-0.1
-0.58%		17.20
0
0%		17.30
0.1
0.58%		 　　　16.85
-0.45
-2.6%		16.80
-0.05
-0.3%		16.80
0
0%		17.05
0.25
1.49%		17.00
-0.05
-0.29%		 　16.95
-0.05
-0.29%		16.90
-0.05
-0.29%		16.60
-0.3
-1.78%		16.65
0.05
0.3%		16.90
0.25
1.5%		 　16.90
0
0%		16.95
0.05
0.3%		17.10
0.15
0.88%		17.00
-0.1
-0.58%		16.95
-0.05
-0.29%		 　17.05
0.1
0.59%		17.15
0.1
0.59%		 16.97
5 月　17.10
-0.05
-0.29%		17.15
0.05
0.29%		 　17.15
0
0%		17.20
0.05
0.29%		17.30
0.1
0.58%		17.35
0.05
0.29%		17.35
0
0%		 　17.20
-0.15
-0.86%		17.10
-0.1
-0.58%		17.30
0.2
1.17%		17.50
0.2
1.16%		17.50
0
0%		 　17.50
0
0%		17.40
-0.1
-0.57%		17.50
0.1
0.57%		17.20
-0.3
-1.71%		17.15
-0.05
-0.29%		 　17.35
0.2
1.17%		17.25
-0.1
-0.58%		17.50
0.25
1.45%		17.30
-0.2
-1.14%		17.55
0.25
1.45%		17.31
6 月 　17.15
-0.4
-2.28%		17.25
0.1
0.58%		17.10
-0.15
-0.87%		17.00
-0.1
-0.58%		17.15
0.15
0.88%		 　17.10
-0.05
-0.29%		17.00
-0.1
-0.58%		 16.75
-0.25
-1.47%		16.65
-0.1
-0.6%		 　16.70
0.05
0.3%		16.75
0.05
0.3%		16.60
-0.15
-0.9%		16.50
-0.1
-0.6%		16.25
-0.25
-1.52%		 　16.30
0.05
0.31%		16.20
-0.1
-0.61%		16.50
0.3
1.85%		16.40
-0.1
-0.61%		16.80
0.4
2.44%		 16.75
7 月16.70
-0.1
-0.6%		16.60
-0.1
-0.6%		16.60
0
0%		16.50
-0.1
-0.6%		16.55
0.05
0.3%		 　16.60
0.05
0.3%		16.65
0.05
0.3%		16.80
0.15
0.9%		17.15
0.35
2.08%		17.20
0.05
0.29%		 　17.30
0.1
0.58%		17.40
0.1
0.58%		17.50
0.1
0.57%		17.50
0
0%		17.35
-0.15
-0.86%		 　17.40
0.05
0.29%		17.55
0.15
0.86%		17.50
-0.05
-0.28%		17.40
-0.1
-0.57%		17.50
0.1
0.57%		 　17.50
0
0%		17.55
0.05
0.29%		17.45
-0.1
-0.57%		17.15
8 月17.50
0.05
0.29%		17.55
0.05
0.29%		 　17.55
0
0%		17.40
-0.15
-0.85%		17.25
-0.15
-0.86%		17.15
-0.1
-0.58%		17.00
-0.15
-0.87%		 　17.25
0.25
1.47%		17.30
0.05
0.29%		17.30
0
0%		16.10
-1.2
-6.94%		16.05
-0.05
-0.31%		 　16.10
0.05
0.31%		16.05
-0.05
-0.31%		 16.10
0.05
0.31%		16.10
0
0%		 　16.15
0.05
0.31%		16.10
-0.05
-0.31%		16.10
0
0%		16.10
0
0%		16.30
0.2
1.24%		 16.66
9 月　16.30
0
0%		16.40
0.1
0.61%		16.55
0.15
0.91%		16.70
0.15
0.91%		16.75
0.05
0.3%		 　16.75
0
0%		16.80
0.05
0.3%		16.90
0.1
0.6%		17.00
0.1
0.59%		17.00
0
0%		16.90
-0.1
-0.59%		 17.10
0.2
1.18%		17.10
0
0%		17.00
-0.1
-0.58%		 　　　17.25
0.25
1.47%		17.25
0
0%		17.25
0
0%		16.95
-0.3
-1.74%		17.15
0.2
1.18%		 　16.90
-0.25
-1.46%		 16.92
10 月16.95
0.05
0.3%		16.95
0
0%		17.30
0.35
2.06%		17.35
0.05
0.29%		 　17.30
-0.05
-0.29%		17.45
0.15
0.87%		17.35
-0.1
-0.57%		 17.35
0
0%		 　17.25
-0.1
-0.58%		17.45
0.2
1.16%		17.45
0
0%		17.45
0
0%		17.45
0
0%		 　17.45
0
0%		17.45
0
0%		17.40
-0.05
-0.29%		17.45
0.05
0.29%		17.25
-0.2
-1.15%		 　17.40
0.15
0.87%		17.30
-0.1
-0.57%		17.45
0.15
0.87%		17.40
-0.05
-0.29%		17.35
11 月17.35
-0.05
-0.29%		 　17.20
-0.15
-0.86%		17.05
-0.15
-0.87%		17.15
0.1
0.59%		17.00
-0.15
-0.87%		17.10
0.1
0.59%		 　16.90
-0.2
-1.17%		16.95
0.05
0.3%		16.75
-0.2
-1.18%		16.75
0
0%		16.85
0.1
0.6%		 　17.00
0.15
0.89%		16.95
-0.05
-0.29%		16.80
-0.15
-0.88%		16.70
-0.1
-0.6%		16.85
0.15
0.9%		 　17.25
0.4
2.37%		17.00
-0.25
-1.45%		17.00
0
0%		17.20
0.2
1.18%		17.20
0
0%		 17.03
12 月　17.25
0.05
0.29%		17.15
-0.1
-0.58%		17.30
0.15
0.87%		17.20
-0.1
-0.58%		17.05
-0.15
-0.87%		 　17.35
0.3
1.76%		17.40
0.05
0.29%		17.45
0.05
0.29%		17.15
-0.3
-1.72%		17.30
0.15
0.87%		 　17.10
-0.2
-1.16%		17.05
-0.05
-0.29%		17.25
0.2
1.17%		17.35
0.1
0.58%		17.10
-0.25
-1.44%		 　17.15
0.05
0.29%		17.15
0
0%		17.25
0.1
0.58%		17.20
-0.05
-0.29%		17.25
0.05
0.29%		 　17.45
0.2
1.16%		17.40
-0.05
-0.29%		17.24

說明:最高漲幅:2.44%最低跌幅:-6.94% 最高價:17.60最低價:16.05平均價:17.06,灰色底表示週末,漲130天(18.35)元,跌128天(-18.05)元,平盤52天
2%=14,1%=72,0%=96,-0%=1,-1%=2,-2%=9,-3%=37,-4%=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
2013-01-02 2880 6384300 1717 107947405 16.95 16.95 16.75 16.95 0.15 0% 16.90 46 16.95 231 15.41
2013-01-03 2880 8301553 1930 140820484 17.00 17.05 16.85 16.95 0.00 0% 16.90 4 16.95 88 15.41
2013-01-04 2880 6728227 1853 112376844 16.85 16.85 16.60 16.70 0.25 -1.47% 16.65 79 16.70 158 15.18
2013-01-07 2880 4052117 1316 67334520 16.65 16.70 16.55 16.60 0.10 -0.6% 16.60 111 16.65 9 15.09
2013-01-08 2880 3064255 1164 51078439 16.60 16.80 16.55 16.80 0.20 1.2% 16.65 130 16.80 969 15.27
2013-01-09 2880 3851003 1396 64464582 16.80 16.80 16.65 16.75 0.05 -0.3% 16.75 3 16.80 1217 15.23
2013-01-10 2880 11300076 2423 190347244 16.85 16.90 16.70 16.90 0.15 0.9% 16.85 64 16.90 280 15.36
2013-01-11 2880 10497462 2482 178206211 16.95 17.10 16.85 17.00 0.10 0.59% 16.95 279 17.00 444 15.45
2013-01-14 2880 4669150 1466 78860305 16.90 17.00 16.75 17.00 0.00 0% 16.95 13 17.00 645 15.45
2013-01-15 2880 3755479 1324 63503128 16.90 17.00 16.85 16.95 0.05 -0.29% 16.90 14 16.95 297 15.41
2013-01-16 2880 6122206 1765 103366825 16.95 16.95 16.80 16.85 0.10 -0.59% 16.80 494 16.85 518 15.32
2013-01-17 2880 7157070 1952 120100891 16.85 17.00 16.55 16.65 0.20 -1.19% 16.60 35 16.65 730 15.14
2013-01-18 2880 3098104 1215 52044210 16.80 16.85 16.70 16.85 0.20 1.2% 16.80 11 16.85 209 15.32
2013-01-21 2880 2261600 834 37936397 16.85 16.85 16.65 16.80 0.05 -0.3% 16.75 21 16.80 123 15.27
2013-01-22 2880 2870281 832 48300050 16.70 16.90 16.70 16.90 0.10 0.6% 16.85 5 16.90 440 15.36
2013-01-23 2880 2491294 966 41973661 16.90 16.95 16.75 16.90 0.00 0% 16.85 40 16.90 350 15.36
2013-01-24 2880 4718967 1359 78895073 16.85 16.85 16.65 16.70 0.20 -1.18% 16.65 498 16.70 110 15.18
2013-01-25 2880 7058732 2315 116728309 16.65 16.70 16.45 16.45 0.25 -1.5% 16.45 86 16.50 20 14.95
2013-01-28 2880 4408502 1232 73565134 16.50 16.75 16.50 16.75 0.30 1.82% 16.70 8 16.75 590 15.23
2013-01-29 2880 9299238 1294 156064104 16.80 16.85 16.65 16.85 0.10 0.6% 16.75 161 16.85 1219 15.32
2013-01-30 2880 7034853 1799 119053014 16.90 17.00 16.85 16.85 0.00 0% 16.85 729 16.90 4 15.32
2013-01-31 2880 9958697 2196 168888110 16.85 17.05 16.75 17.05 0.20 1.19% 17.00 13 17.05 372 15.50
2013-02-01 2880 10412471 1480 177370193 17.05 17.10 16.95 17.05 0.00 0% 17.00 864 17.05 1125 15.50
2013-02-04 2880 40108424 5914 691556723 17.05 17.40 17.05 17.25 0.20 1.17% 17.20 955 17.25 155 15.68
2013-02-05 2880 14785170 3131 254091463 17.20 17.25 17.10 17.20 0.05 -0.29% 17.20 77 17.25 233 15.64
2013-02-06 2880 15711402 3095 272968135 17.40 17.55 17.25 17.25 0.05 0.29% 17.25 275 17.30 238 15.68
2013-02-18 2880 12572815 2535 217688249 17.40 17.40 17.20 17.35 0.10 0.58% 17.30 93 17.35 945 15.77
2013-02-19 2880 8719258 1696 150454654 17.35 17.35 17.20 17.20 0.15 -0.86% 17.20 161 17.25 413 15.64
2013-02-20 2880 30638917 6881 540715358 17.35 17.90 17.35 17.60 0.40 2.33% 17.55 40 17.60 150 16.00
2013-02-21 2880 10743122 2490 186721179 17.50 17.50 17.30 17.30 0.30 -1.7% 17.30 1095 17.35 14 15.73
2013-02-22 2880 10752853 2384 185656390 17.30 17.40 17.15 17.25 0.05 -0.29% 17.25 705 17.30 20 15.68
2013-02-23 2880 10396496 2601 182412074 17.40 17.65 17.40 17.55 0.30 1.74% 17.50 419 17.55 1 15.95
2013-02-25 2880 12673424 2686 222031195 17.60 17.60 17.45 17.45 0.10 -0.57% 17.45 425 17.50 1 15.86
2013-02-26 2880 8382351 2113 145248589 17.30 17.40 17.25 17.35 0.10 -0.57% 17.30 131 17.35 2 15.77
2013-02-27 2880 8399779 2228 145644960 17.35 17.40 17.25 17.35 0.00 0% 17.30 173 17.35 264 15.77
2013-03-01 2880 6362974 2436 110290810 17.50 17.50 17.25 17.30 0.05 -0.29% 17.30 59 17.35 387 15.73
2013-03-04 2880 13255836 3899 226107075 17.30 17.30 16.95 17.05 0.25 -1.45% 17.00 106 17.05 259 15.50
2013-03-05 2880 6591941 1998 112810555 17.15 17.20 17.00 17.20 0.15 0.88% 17.15 12 17.20 291 15.64
2013-03-06 2880 5440290 1362 93750031 17.20 17.30 17.15 17.20 0.00 0% 17.20 52 17.25 70 15.64
2013-03-07 2880 5364372 1688 92339036 17.20 17.30 17.15 17.20 0.00 0% 17.15 331 17.20 156 15.64
2013-03-08 2880 14762728 3736 257618952 17.35 17.60 17.25 17.60 0.40 2.33% 17.55 21 17.60 554 16.00
2013-03-11 2880 9794553 2257 172094359 17.60 17.65 17.50 17.50 0.10 -0.57% 17.50 446 17.55 103 15.91
2013-03-12 2880 6506847 1779 113782665 17.50 17.60 17.40 17.40 0.10 -0.57% 17.40 197 17.45 154 15.82
2013-03-13 2880 7954548 1908 139096358 17.50 17.60 17.35 17.55 0.15 0.86% 17.50 10 17.55 1116 15.95
2013-03-14 2880 10163903 2180 177749972 17.40 17.65 17.40 17.40 0.15 -0.85% 17.40 1608 17.45 3 15.82
2013-03-15 2880 16636859 2374 289074332 17.45 17.55 17.25 17.25 0.15 -0.86% 17.25 1342 17.30 64 15.68
2013-03-18 2880 7739187 2080 132276775 17.20 17.25 17.00 17.05 0.20 -1.16% 17.00 1698 17.05 70 15.50
2013-03-19 2880 6102217 1791 104205327 17.05 17.15 17.00 17.10 0.05 0.29% 17.05 116 17.10 167 15.55
2013-03-20 2880 11989099 3046 204310569 17.05 17.20 16.95 16.95 0.15 -0.88% 16.95 766 17.00 98 15.41
2013-03-21 2880 5477636 1597 93093711 17.10 17.10 16.95 16.95 0.00 0% 16.95 59 17.00 230 15.41
2013-03-22 2880 7045878 2839 119580290 17.00 17.05 16.90 16.90 0.05 -0.29% 16.90 526 16.95 1 15.36
2013-03-25 2880 11199009 2777 194256582 17.25 17.55 17.15 17.15 0.25 1.48% 17.15 172 17.20 289 15.59
2013-03-26 2880 8763116 1802 150110322 17.20 17.25 17.00 17.00 0.15 -0.87% 17.00 3156 17.10 6 15.45
2013-03-27 2880 5933680 1496 101798915 17.10 17.25 17.05 17.25 0.25 1.47% 17.20 12 17.25 209 15.68
2013-03-28 2880 5554207 1090 95212767 17.30 17.30 17.05 17.20 0.05 -0.29% 17.15 7 17.20 1354 15.64
2013-03-29 2880 5253784 1032 90590189 17.30 17.30 17.15 17.30 0.10 0.58% 17.25 281 17.30 2018 15.73
2013-04-01 2880 3060778 870 52840744 17.40 17.40 17.15 17.20 0.10 -0.58% 17.15 362 17.20 18 15.64
2013-04-02 2880 3919027 1212 67408094 17.20 17.30 17.15 17.20 0.00 0% 17.15 368 17.20 114 16.70
2013-04-03 2880 4777116 1454 82433729 17.30 17.35 17.20 17.30 0.10 0.58% 17.25 72 17.30 543 16.80
2013-04-08 2880 11774939 4034 199537327 17.05 17.15 16.85 16.85 0.45 -2.6% 16.85 497 16.90 309 16.36
2013-04-09 2880 7573413 3174 127706629 16.85 17.00 16.80 16.80 0.05 -0.3% 16.80 1254 16.85 97 16.31
2013-04-10 2880 5658853 3144 95277918 16.85 16.90 16.80 16.80 0.00 0% 16.80 126 16.85 113 16.31
2013-04-11 2880 4762811 1978 80439139 16.85 17.05 16.80 17.05 0.25 1.49% 16.90 12 17.05 314 16.55
2013-04-12 2880 3591392 1340 60872789 17.00 17.00 16.85 17.00 0.05 -0.29% 16.95 3 17.00 310 16.50
2013-04-15 2880 5546951 2604 93608909 16.80 16.95 16.75 16.95 0.05 -0.29% 16.85 62 16.95 510 16.46
2013-04-16 2880 3064336 2215 51587964 16.80 16.90 16.70 16.90 0.05 -0.29% 16.85 129 16.90 110 16.41
2013-04-17 2880 12326132 3539 205410142 16.95 16.95 16.55 16.60 0.30 -1.78% 16.60 449 16.65 65 16.12
2013-04-18 2880 3358629 1638 55849665 16.60 16.75 16.55 16.65 0.05 0.3% 16.60 427 16.65 56 16.17
2013-04-19 2880 4074619 2357 68645832 16.75 16.90 16.65 16.90 0.25 1.5% 16.85 589 16.90 287 16.41
2013-04-22 2880 3806095 2038 64185434 16.95 17.00 16.80 16.90 0.00 0% 16.85 146 16.90 262 16.41
2013-04-23 2880 2582332 2435 43568920 16.90 16.95 16.80 16.95 0.05 0.3% 16.85 277 16.95 458 16.46
2013-04-24 2880 5334907 1697 90684969 17.00 17.10 16.85 17.10 0.15 0.88% 17.00 11 17.10 986 16.60
2013-04-25 2880 4788944 1467 81355873 17.00 17.10 16.90 17.00 0.10 -0.58% 16.95 36 17.00 69 16.50
2013-04-26 2880 4855562 1599 82668677 17.05 17.10 16.95 16.95 0.05 -0.29% 16.95 799 17.00 269 16.46
2013-04-29 2880 2938241 1066 49940559 17.00 17.05 16.90 17.05 0.10 0.59% 17.00 72 17.05 67 16.55
2013-04-30 2880 6449729 1947 110526795 17.05 17.20 17.05 17.15 0.10 0.59% 17.10 36 17.15 99 16.65
2013-05-02 2880 2076664 902 35531738 17.10 17.20 17.05 17.10 0.05 -0.29% 17.10 107 17.15 209 16.60
2013-05-03 2880 4339040 1515 74252397 17.15 17.20 17.00 17.15 0.05 0.29% 17.10 53 17.15 80 16.65
2013-05-06 2880 3635078 1288 62214056 17.25 17.25 17.00 17.15 0.00 0% 17.10 13 17.15 354 16.65
2013-05-07 2880 2945520 1126 50515361 17.10 17.20 17.05 17.20 0.05 0.29% 17.15 177 17.20 581 16.70
2013-05-08 2880 7286220 2286 125950802 17.25 17.35 17.20 17.30 0.10 0.58% 17.25 36 17.30 252 16.80
2013-05-09 2880 5313394 1401 92052166 17.35 17.40 17.25 17.35 0.05 0.29% 17.30 8 17.35 201 16.84
2013-05-10 2880 3673001 1201 63557287 17.30 17.35 17.25 17.35 0.00 0% 17.30 13 17.35 585 16.84
2013-05-13 2880 2404264 766 41387393 17.35 17.35 17.15 17.20 0.15 -0.86% 17.15 111 17.20 30 16.70
2013-05-14 2880 4056444 1285 69841098 17.25 17.30 17.10 17.10 0.10 -0.58% 17.10 119 17.15 2 16.60
2013-05-15 2880 6887652 1409 118918740 17.20 17.35 17.15 17.30 0.20 1.17% 17.25 62 17.30 299 16.80
2013-05-16 2880 8822421 2365 153845333 17.40 17.50 17.35 17.50 0.20 1.16% 17.45 4 17.50 1426 16.99
2013-05-17 2880 3702719 965 64603282 17.50 17.50 17.35 17.50 0.00 0% 17.45 10 17.50 1957 16.99
2013-05-20 2880 5295526 1121 92327980 17.40 17.50 17.35 17.50 0.00 0% 17.45 18 17.50 1097 16.99
2013-05-21 2880 4963726 1280 86477606 17.45 17.50 17.35 17.40 0.10 -0.57% 17.40 555 17.45 358 16.89
2013-05-22 2880 8489052 2406 148329422 17.50 17.50 17.40 17.50 0.10 0.57% 17.45 245 17.50 122 16.99
2013-05-23 2880 12067769 3097 209064134 17.50 17.50 17.20 17.20 0.30 -1.71% 17.20 308 17.25 34 16.70
2013-05-24 2880 7709341 1565 132665298 17.30 17.35 17.10 17.15 0.05 -0.29% 17.15 197 17.20 52 16.65
2013-05-27 2880 7137560 1554 122980538 17.25 17.35 17.10 17.35 0.20 1.17% 17.30 146 17.35 428 16.84
2013-05-28 2880 4099041 1243 70624582 17.30 17.30 17.15 17.25 0.10 -0.58% 17.25 7 17.30 345 16.75
2013-05-29 2880 6014594 1800 104554852 17.25 17.50 17.25 17.50 0.25 1.45% 17.40 10 17.50 1037 16.99
2013-05-30 2880 9862559 2246 169705641 17.45 17.45 17.10 17.30 0.20 -1.14% 17.30 439 17.35 8 16.80
2013-05-31 2880 24212863 2689 422402524 17.40 17.55 17.20 17.55 0.25 1.45% 17.50 11 17.55 908 17.21
2013-06-03 2880 6807776 1865 117057679 17.30 17.30 17.15 17.15 0.40 -2.28% 17.15 568 17.20 13 16.81
2013-06-04 2880 4518052 1262 77575514 17.25 17.25 17.10 17.25 0.10 0.58% 17.20 40 17.25 464 16.91
2013-06-05 2880 4751588 1206 81279980 17.10 17.20 17.05 17.10 0.15 -0.87% 17.10 149 17.15 176 16.76
2013-06-06 2880 4885318 1602 83147856 17.00 17.10 17.00 17.00 0.10 -0.58% 17.00 467 17.05 367 16.67
2013-06-07 2880 5782713 1527 98382986 17.00 17.15 16.90 17.15 0.15 0.88% 17.10 11 17.15 116 16.81
2013-06-10 2880 2867779 1100 49201400 17.15 17.20 17.10 17.10 0.05 -0.29% 17.10 422 17.15 28 16.76
2013-06-11 2880 4682101 1353 79914867 17.10 17.15 17.00 17.00 0.10 -0.58% 17.00 1098 17.05 5 16.67
2013-06-13 2880 7630023 2276 128322167 16.90 17.00 16.75 16.75 0.25 -1.47% 16.75 52 16.80 244 16.42
2013-06-14 2880 4540777 1258 75955854 16.80 16.85 16.65 16.65 0.10 -0.6% 16.65 512 16.70 4 16.32
2013-06-17 2880 2865558 878 47995701 16.70 16.85 16.70 16.70 0.05 0.3% 16.70 502 16.75 10 16.37
2013-06-18 2880 4952648 1422 82687620 16.70 16.80 16.65 16.75 0.05 0.3% 16.70 235 16.75 10 16.42
2013-06-19 2880 6303027 2166 104931018 16.75 16.80 16.60 16.60 0.15 -0.9% 16.60 627 16.65 20 16.27
2013-06-20 2880 6732639 2479 111105627 16.50 16.55 16.45 16.50 0.10 -0.6% 16.50 119 16.55 40 16.18
2013-06-21 2880 11077568 2812 180423129 16.40 16.40 16.25 16.25 0.25 -1.52% 16.25 1804 16.30 84 15.93
2013-06-24 2880 6474771 1956 105954383 16.35 16.50 16.30 16.30 0.05 0.31% 16.30 276 16.35 2 15.98
2013-06-25 2880 6629272 1974 108025789 16.45 16.50 16.20 16.20 0.10 -0.61% 16.15 992 16.20 17 15.88
2013-06-26 2880 11449937 2645 187101300 16.45 16.50 16.20 16.50 0.30 1.85% 16.45 14 16.50 133 16.18
2013-06-27 2880 5541510 1798 91280704 16.45 16.55 16.40 16.40 0.10 -0.61% 16.40 1110 16.45 18 16.08
2013-06-28 2880 11490569 4161 192129085 16.55 16.85 16.45 16.80 0.40 2.44% 16.75 263 16.80 75 16.47
2013-07-01 2880 5563847 1277 93128179 16.90 16.90 16.60 16.70 0.10 -0.6% 16.70 1159 16.80 36 16.37
2013-07-02 2880 3502768 1186 58329986 16.70 16.75 16.60 16.60 0.10 -0.6% 16.60 645 16.70 6 16.27
2013-07-03 2880 6697294 1708 111164851 16.70 16.80 16.50 16.60 0.00 0% 16.60 1 16.65 454 16.27
2013-07-04 2880 1970905 811 32609873 16.60 16.65 16.50 16.50 0.10 -0.6% 16.50 1369 16.55 5 16.18
2013-07-05 2880 3741029 1313 62325749 16.60 16.80 16.50 16.55 0.05 0.3% 16.55 724 16.70 29 16.23
2013-07-08 2880 3862203 1083 64005737 16.75 16.75 16.50 16.60 0.05 0.3% 16.55 98 16.60 8 16.27
2013-07-09 2880 6282557 1548 104763343 16.55 16.75 16.55 16.65 0.05 0.3% 16.65 702 16.70 21 16.32
2013-07-10 2880 4448207 950 74567131 16.70 16.80 16.70 16.80 0.15 0.9% 16.75 113 16.80 545 16.47
2013-07-11 2880 10203202 2337 173312905 16.80 17.15 16.80 17.15 0.35 2.08% 17.10 163 17.15 289 16.81
2013-07-12 2880 5210000 1474 89240950 17.00 17.20 17.00 17.20 0.05 0.29% 17.15 153 17.20 97 16.86
2013-07-15 2880 7231749 2633 124542850 17.00 17.30 17.00 17.30 0.10 0.58% 17.20 251 17.30 555 16.96
2013-07-16 2880 8572172 2403 148493138 17.30 17.40 17.20 17.40 0.10 0.58% 17.35 62 17.40 984 17.06
2013-07-17 2880 13545812 3116 235310955 17.40 17.50 17.15 17.50 0.10 0.57% 17.45 147 17.50 333 17.16
2013-07-18 2880 9036842 2479 157803279 17.45 17.50 17.40 17.50 0.00 0% 17.45 325 17.50 1465 17.16
2013-07-19 2880 7065777 1755 123188969 17.50 17.55 17.30 17.35 0.15 -0.86% 17.30 363 17.35 55 17.01
2013-07-22 2880 5430024 1346 94733937 17.35 17.50 17.35 17.40 0.05 0.29% 17.40 52 17.45 122 17.06
2013-07-23 2880 12569565 2377 219996262 17.50 17.55 17.40 17.55 0.15 0.86% 17.50 28 17.55 240 17.21
2013-07-24 2880 5441662 802 95098099 17.55 17.55 17.45 17.50 0.05 -0.28% 17.45 236 17.50 685 17.16
2013-07-25 2880 4831110 1301 84306744 17.45 17.50 17.40 17.40 0.10 -0.57% 17.40 493 17.45 57 17.06
2013-07-26 2880 6784575 1453 118783689 17.50 17.60 17.45 17.50 0.10 0.57% 17.45 561 17.50 118 17.16
2013-07-29 2880 5973506 896 104165409 17.45 17.55 17.40 17.50 0.00 0% 17.45 3 17.50 813 17.16
2013-07-30 2880 7579940 1658 132607031 17.50 17.55 17.35 17.55 0.05 0.29% 17.50 166 17.55 701 17.21
2013-07-31 2880 6475184 1451 113238981 17.55 17.55 17.45 17.45 0.10 -0.57% 17.45 137 17.50 20 17.11
2013-08-01 2880 7640617 1423 133546679 17.45 17.55 17.40 17.50 0.05 0.29% 17.45 154 17.50 29 17.16
2013-08-02 2880 9642123 2333 168756741 17.50 17.55 17.45 17.55 0.05 0.29% 17.50 18 17.55 835 17.21
2013-08-05 2880 5898171 873 103365517 17.55 17.55 17.45 17.55 0.00 0% 17.50 1249 17.55 168 17.21
2013-08-06 2880 12257761 2214 213821676 17.55 17.55 17.35 17.40 0.15 -0.85% 17.40 106 17.45 251 17.06
2013-08-07 2880 7198981 1607 124155959 17.40 17.40 17.15 17.25 0.15 -0.86% 17.20 167 17.25 188 16.91
2013-08-08 2880 7025793 1794 120829378 17.20 17.25 17.15 17.15 0.10 -0.58% 17.15 425 17.20 224 16.81
2013-08-09 2880 8969674 2778 152968624 17.15 17.15 17.00 17.00 0.15 -0.87% 17.00 1459 17.05 202 16.67
2013-08-12 2880 8839036 2100 151483183 17.05 17.25 17.00 17.25 0.25 1.47% 17.20 79 17.25 183 16.91
2013-08-13 2880 14134223 1783 243729356 17.25 17.35 17.20 17.30 0.05 0.29% 17.25 302 17.30 461 16.96
2013-08-14 2880 23795317 3112 410917837 17.30 17.35 17.20 17.30 0.00 0% 17.25 1062 17.30 54 16.96
2013-08-15 2880 25747705 3511 413079020 16.10 16.15 16.00 16.10 0.00 -6.94% 16.05 223 16.10 158 15.78
2013-08-16 2880 6474740 1616 103923694 16.10 16.10 16.00 16.05 0.05 -0.31% 16.05 713 16.10 417 15.74
2013-08-19 2880 10224536 2640 164783264 16.10 16.30 15.95 16.10 0.05 0.31% 16.10 1513 16.20 54 15.78
2013-08-20 2880 4088930 1557 65854407 16.10 16.20 16.00 16.05 0.05 -0.31% 16.05 556 16.10 30 15.74
2013-08-22 2880 11935734 3053 191124646 16.00 16.10 15.95 16.10 0.05 0.31% 16.05 1 16.10 90 15.78
2013-08-23 2880 5923735 1889 95790263 16.25 16.25 16.05 16.10 0.00 0% 16.10 839 16.15 104 15.78
2013-08-26 2880 3851743 983 61989596 16.20 16.20 16.05 16.15 0.05 0.31% 16.10 200 16.15 182 15.83
2013-08-27 2880 2186291 723 35170019 16.10 16.15 16.05 16.10 0.05 -0.31% 16.05 741 16.10 429 15.78
2013-08-28 2880 7226016 1672 115924982 16.05 16.10 16.00 16.10 0.00 0% 16.05 25 16.10 307 15.78
2013-08-29 2880 6515674 1173 104933835 16.15 16.20 16.05 16.10 0.00 0% 16.10 109 16.15 227 15.78
2013-08-30 2880 7812057 1420 126514254 16.15 16.30 16.05 16.30 0.20 1.24% 16.20 1 16.30 140 15.98
2013-09-02 2880 3720845 1030 60543663 16.25 16.35 16.15 16.30 0.00 0% 16.25 979 16.30 57 15.98
2013-09-03 2880 8006829 2003 131544935 16.40 16.50 16.35 16.40 0.10 0.61% 16.40 172 16.45 10 15.77
2013-09-04 2880 5159756 1536 84990263 16.35 16.55 16.35 16.55 0.15 0.91% 16.50 280 16.55 1443 15.91
2013-09-05 2880 6907096 1775 114947367 16.60 16.70 16.55 16.70 0.15 0.91% 16.70 296 16.75 998 16.06
2013-09-06 2880 6595396 1291 110122380 16.70 16.75 16.65 16.75 0.05 0.3% 16.70 29 16.75 46 16.11
2013-09-09 2880 6530733 1493 108981953 16.70 16.75 16.60 16.75 0.00 0% 16.65 162 16.75 997 16.11
2013-09-10 2880 6808713 1533 113998025 16.75 16.80 16.65 16.80 0.05 0.3% 16.70 39 16.80 187 16.15
2013-09-11 2880 8140391 1981 136950944 16.70 16.90 16.70 16.90 0.10 0.6% 16.85 38 16.90 222 16.25
2013-09-12 2880 8189083 2409 138825975 16.90 17.00 16.85 17.00 0.10 0.59% 16.95 12 17.00 72 16.35
2013-09-13 2880 5356595 1445 90893578 17.00 17.05 16.90 17.00 0.00 0% 16.95 3 17.00 374 16.35
2013-09-14 2880 2511886 715 42598912 16.90 17.00 16.90 16.90 0.10 -0.59% 16.90 522 16.95 16 16.25
2013-09-16 2880 7354870 2406 125447090 16.90 17.10 16.90 17.10 0.20 1.18% 17.05 1 17.10 40 16.44
2013-09-17 2880 5912258 1353 100852998 17.10 17.15 16.90 17.10 0.00 0% 17.05 300 17.10 225 16.44
2013-09-18 2880 7173297 1985 122549799 17.10 17.20 17.00 17.00 0.10 -0.58% 17.00 303 17.05 44 16.35
2013-09-23 2880 8738551 2662 150256617 17.00 17.35 17.00 17.25 0.25 1.47% 17.20 34 17.25 720 16.59
2013-09-24 2880 5295803 1300 91081497 17.20 17.30 17.10 17.25 0.00 0% 17.20 337 17.25 186 16.59
2013-09-25 2880 7412482 1288 127727332 17.25 17.30 17.10 17.25 0.00 0% 17.20 713 17.25 331 16.59
2013-09-26 2880 7264492 1162 123645014 17.10 17.20 16.95 16.95 0.30 -1.74% 16.95 1408 17.05 25 16.30
2013-09-27 2880 6668299 1328 114160218 16.95 17.20 16.95 17.15 0.20 1.18% 17.10 591 17.15 115 16.49
2013-09-30 2880 6278772 1182 106411122 17.00 17.10 16.90 16.90 0.25 -1.46% 16.90 2006 17.00 7 16.25
2013-10-01 2880 4405084 1218 74760025 16.90 17.05 16.90 16.95 0.05 0.3% 16.95 104 17.00 82 16.30
2013-10-02 2880 2318371 972 39334473 16.95 17.05 16.90 16.95 0.00 0% 16.95 982 17.00 312 16.30
2013-10-03 2880 10476992 3263 180531788 16.95 17.30 16.95 17.30 0.35 2.06% 17.25 411 17.30 394 16.63
2013-10-04 2880 5686694 1546 98349567 17.20 17.35 17.15 17.35 0.05 0.29% 17.30 439 17.35 351 16.68
2013-10-07 2880 3782268 1079 65466468 17.30 17.40 17.15 17.30 0.05 -0.29% 17.30 1565 17.35 114 16.63
2013-10-08 2880 4267839 1314 74174623 17.40 17.45 17.20 17.45 0.15 0.87% 17.40 62 17.45 261 16.78
2013-10-09 2880 4280235 1014 74325358 17.40 17.45 17.30 17.35 0.10 -0.57% 17.30 85 17.35 8 16.68
2013-10-11 2880 4321722 1205 75204607 17.45 17.50 17.30 17.35 0.00 0% 17.35 20 17.40 164 16.68
2013-10-14 2880 2910407 747 50305715 17.30 17.40 17.20 17.25 0.10 -0.58% 17.25 64 17.30 27 16.59
2013-10-15 2880 4870406 1393 84685867 17.35 17.45 17.25 17.45 0.20 1.16% 17.40 1 17.45 552 16.78
2013-10-16 2880 2684929 1129 46693019 17.40 17.45 17.30 17.45 0.00 0% 17.40 1 17.45 1302 16.78
2013-10-17 2880 5139181 1055 89579471 17.45 17.50 17.35 17.45 0.00 0% 17.40 1 17.45 665 16.78
2013-10-18 2880 4134815 1069 71964073 17.45 17.45 17.30 17.45 0.00 0% 17.40 226 17.45 202 16.78
2013-10-21 2880 1714846 568 29832477 17.45 17.45 17.30 17.45 0.00 0% 17.40 5 17.45 339 16.78
2013-10-22 2880 2481768 974 43186774 17.45 17.45 17.30 17.45 0.00 0% 17.40 1 17.45 357 16.78
2013-10-23 2880 3028954 1058 52673867 17.45 17.50 17.30 17.40 0.05 -0.29% 17.35 41 17.40 155 16.73
2013-10-24 2880 3548633 989 61722293 17.40 17.45 17.30 17.45 0.05 0.29% 17.45 15 17.50 1419 16.78
2013-10-25 2880 4163130 1397 71768156 17.30 17.35 17.20 17.25 0.20 -1.15% 17.25 32 17.30 27 16.59
2013-10-28 2880 3418720 1129 59323619 17.25 17.40 17.20 17.40 0.15 0.87% 17.35 10 17.40 50 16.73
2013-10-29 2880 5255379 1323 91194890 17.20 17.45 17.20 17.30 0.10 -0.57% 17.30 1069 17.35 2 16.63
2013-10-30 2880 3326696 1213 57930669 17.30 17.45 17.30 17.45 0.15 0.87% 17.40 516 17.45 57 16.78
2013-10-31 2880 5012041 1185 87348225 17.40 17.50 17.40 17.40 0.05 -0.29% 17.40 481 17.45 53 16.73
2013-11-01 2880 1673107 684 29029168 17.45 17.45 17.30 17.35 0.05 -0.29% 17.30 240 17.35 23 16.68
2013-11-04 2880 2618149 980 45111629 17.30 17.30 17.20 17.20 0.15 -0.86% 17.20 301 17.25 146 16.54
2013-11-05 2880 4267390 1422 73065119 17.10 17.25 17.05 17.05 0.15 -0.87% 17.05 597 17.10 2 16.39
2013-11-06 2880 2812922 624 48046834 17.10 17.15 17.00 17.15 0.10 0.59% 17.10 24 17.15 443 16.49
2013-11-07 2880 4204365 992 71575367 17.15 17.15 16.95 17.00 0.15 -0.87% 16.95 627 17.00 1106 16.35
2013-11-08 2880 5192495 1216 88479483 17.00 17.10 16.95 17.10 0.10 0.59% 17.00 350 17.10 74 16.44
2013-11-11 2880 4486933 1177 76098843 17.00 17.10 16.90 16.90 0.20 -1.17% 16.90 854 16.95 101 16.25
2013-11-12 2880 4969674 1412 84343434 16.90 17.05 16.90 16.95 0.05 0.3% 16.95 98 17.00 29 16.30
2013-11-13 2880 5032774 1759 84788629 16.90 17.05 16.75 16.75 0.20 -1.18% 16.70 830 16.75 51 16.11
2013-11-14 2880 3710132 1446 62283444 16.75 16.85 16.70 16.75 0.00 0% 16.75 280 16.80 220 16.11
2013-11-15 2880 1963603 761 33108317 16.75 16.95 16.75 16.85 0.10 0.6% 16.85 251 16.90 38 16.20
2013-11-18 2880 1774763 536 30080362 16.95 17.00 16.85 17.00 0.15 0.89% 16.95 36 17.00 233 16.35
2013-11-19 2880 5895782 823 99996069 17.00 17.05 16.95 16.95 0.05 -0.29% 16.95 278 17.00 22 16.30
2013-11-20 2880 4276901 1038 72367740 17.00 17.05 16.80 16.80 0.15 -0.88% 16.80 1137 16.95 4 16.15
2013-11-21 2880 6390283 2252 107086487 16.90 16.90 16.70 16.70 0.10 -0.6% 16.70 209 16.75 130 16.06
2013-11-22 2880 2828578 952 47518190 16.85 16.85 16.70 16.85 0.15 0.9% 16.80 47 16.85 88 16.20
2013-11-25 2880 6663160 1854 114601804 17.05 17.25 17.05 17.25 0.40 2.37% 17.20 22 17.25 894 16.59
2013-11-26 2880 9034445 1373 154135676 17.25 17.25 17.00 17.00 0.25 -1.45% 17.00 1070 17.10 50 16.35
2013-11-27 2880 3692084 919 62996378 17.10 17.15 17.00 17.00 0.00 0% 17.00 1195 17.05 4 16.35
2013-11-28 2880 4769814 1444 82068990 17.10 17.25 17.10 17.20 0.20 1.18% 17.15 643 17.20 108 16.54
2013-11-29 2880 4045936 1315 69667379 17.20 17.25 17.10 17.20 0.00 0% 17.15 361 17.20 173 16.54
2013-12-02 2880 2344555 720 40332737 17.20 17.25 17.10 17.25 0.05 0.29% 17.20 55 17.25 88 16.59
2013-12-03 2880 2398933 514 41266564 17.25 17.30 17.15 17.15 0.10 -0.58% 17.15 143 17.25 72 17.15
2013-12-04 2880 2868158 1024 49402631 17.15 17.30 17.15 17.30 0.15 0.87% 17.25 21 17.30 318 17.30
2013-12-05 2880 1843940 627 31742533 17.30 17.30 17.15 17.20 0.10 -0.58% 17.15 181 17.20 36 17.20
2013-12-06 2880 2531722 770 43284074 17.15 17.20 17.05 17.05 0.15 -0.87% 17.05 469 17.10 11 17.05
2013-12-09 2880 4589297 1788 79355369 17.20 17.40 17.20 17.35 0.30 1.76% 17.30 20 17.35 658 17.35
2013-12-10 2880 3741722 1283 64808997 17.30 17.40 17.15 17.40 0.05 0.29% 17.35 10 17.40 549 17.40
2013-12-11 2880 4280704 1619 74506067 17.40 17.45 17.30 17.45 0.05 0.29% 17.40 29 17.45 910 17.45
2013-12-12 2880 3532099 947 60727113 17.40 17.40 17.05 17.15 0.30 -1.72% 17.15 52 17.20 135 17.15
2013-12-13 2880 2254107 962 38828616 17.20 17.30 17.10 17.30 0.15 0.87% 17.25 3 17.30 86 17.30
2013-12-16 2880 1916692 675 32829189 17.15 17.20 17.10 17.10 0.20 -1.16% 17.10 556 17.15 6 17.10
2013-12-17 2880 1981831 668 33889178 17.10 17.20 17.05 17.05 0.05 -0.29% 17.05 795 17.15 30 17.05
2013-12-18 2880 1719014 476 29555067 17.20 17.25 17.10 17.25 0.20 1.17% 17.20 8 17.25 408 17.25
2013-12-19 2880 2639164 965 45679158 17.30 17.35 17.25 17.35 0.10 0.58% 17.30 2 17.35 322 17.35
2013-12-20 2880 4573402 1170 78458793 17.30 17.30 17.10 17.10 0.25 -1.44% 17.10 384 17.20 166 17.10
2013-12-23 2880 2798895 746 48181974 17.20 17.30 17.15 17.15 0.05 0.29% 17.15 1106 17.20 3 17.15
2013-12-24 2880 2061347 627 35465901 17.25 17.25 17.15 17.15 0.00 0% 17.15 1116 17.20 19 17.15
2013-12-25 2880 1091540 439 18811930 17.20 17.30 17.20 17.25 0.10 0.58% 17.20 511 17.25 16 17.25
2013-12-26 2880 1776758 365 30648459 17.25 17.30 17.20 17.20 0.05 -0.29% 17.20 841 17.25 28 17.20
2013-12-27 2880 5392373 1901 92892879 17.25 17.25 17.20 17.25 0.05 0.29% 17.20 1037 17.25 635 17.25
2013-12-30 2880 8514995 2461 148136665 17.25 17.45 17.25 17.45 0.20 1.16% 17.40 353 17.45 500 17.45
2013-12-31 2880 3288375 1136 57256713 17.45 17.45 17.35 17.40 0.05 -0.29% 17.35 188 17.40 92 17.40
2013-12-31 2880 3288375 1136 57256713 17.45 17.45 17.35 17.40 0.05 0% 17.35 188 17.40 92 17.40