第一金(2892)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　17.95
0
0%		17.95
0
0%		17.75
-0.2
-1.11%		 　17.80
0.05
0.28%		17.60
-0.2
-1.12%		17.50
-0.1
-0.57%		17.80
0.3
1.71%		17.80
0
0%		 　17.65
-0.15
-0.84%		17.60
-0.05
-0.28%		17.50
-0.1
-0.57%		17.45
-0.05
-0.29%		17.55
0.1
0.57%		 　17.60
0.05
0.28%		17.65
0.05
0.28%		17.55
-0.1
-0.57%		17.55
0
0%		17.50
-0.05
-0.28%		 　17.70
0.2
1.14%		17.90
0.2
1.13%		17.90
0
0%		18.00
0.1
0.56%		17.69
2 月18.00
0
0%		 　18.65
0.65
3.61%		18.60
-0.05
-0.27%		18.85
0.25
1.34%		 　　　　　　　　　　19.00
0.15
0.8%		19.00
0
0%		19.15
0.15
0.79%		18.90
-0.25
-1.31%		19.05
0.15
0.79%		19.20
0.15
0.79%		 19.05
-0.15
-0.78%		18.90
-0.15
-0.79%		18.90
0
0%		 18.9
3 月19.00
0.1
0.53%		 　18.45
-0.55
-2.89%		18.55
0.1
0.54%		18.45
-0.1
-0.54%		18.50
0.05
0.27%		18.90
0.4
2.16%		 　18.85
-0.05
-0.26%		18.85
0
0%		18.75
-0.1
-0.53%		18.65
-0.1
-0.53%		18.75
0.1
0.54%		 　18.40
-0.35
-1.87%		18.40
0
0%		18.35
-0.05
-0.27%		18.40
0.05
0.27%		18.30
-0.1
-0.54%		 　18.55
0.25
1.37%		18.50
-0.05
-0.27%		18.65
0.15
0.81%		18.65
0
0%		18.75
0.1
0.54%		 18.61
4 月18.75
0
0%		18.60
-0.15
-0.8%		18.65
0.05
0.27%		 　　　18.05
-0.6
-3.22%		18.00
-0.05
-0.28%		17.90
-0.1
-0.56%		17.80
-0.1
-0.56%		17.75
-0.05
-0.28%		 　17.60
-0.15
-0.85%		17.70
0.1
0.57%		17.50
-0.2
-1.13%		17.50
0
0%		17.80
0.3
1.71%		 　17.70
-0.1
-0.56%		17.90
0.2
1.13%		17.95
0.05
0.28%		17.85
-0.1
-0.56%		17.85
0
0%		 　17.95
0.1
0.56%		18.15
0.2
1.11%		 17.94
5 月　18.15
0
0%		18.25
0.1
0.55%		 　18.00
-0.25
-1.37%		18.05
0.05
0.28%		18.20
0.15
0.83%		18.20
0
0%		18.30
0.1
0.55%		 　18.20
-0.1
-0.55%		18.25
0.05
0.27%		18.35
0.1
0.55%		18.65
0.3
1.63%		18.65
0
0%		 　18.50
-0.15
-0.8%		18.55
0.05
0.27%		18.60
0.05
0.27%		18.20
-0.4
-2.15%		18.10
-0.1
-0.55%		 　18.25
0.15
0.83%		18.20
-0.05
-0.27%		18.30
0.1
0.55%		18.05
-0.25
-1.37%		18.15
0.1
0.55%		18.27
6 月 　17.85
-0.3
-1.65%		17.85
0
0%		17.90
0.05
0.28%		17.70
-0.2
-1.12%		17.70
0
0%		 　17.85
0.15
0.85%		17.80
-0.05
-0.28%		 17.55
-0.25
-1.4%		17.55
0
0%		 　17.60
0.05
0.28%		17.65
0.05
0.28%		17.55
-0.1
-0.57%		17.45
-0.1
-0.57%		17.35
-0.1
-0.57%		 　17.30
-0.05
-0.29%		17.15
-0.15
-0.87%		17.35
0.2
1.17%		17.35
0
0%		17.75
0.4
2.31%		 17.61
7 月17.65
-0.1
-0.56%		17.75
0.1
0.57%		17.65
-0.1
-0.56%		17.50
-0.15
-0.85%		17.55
0.05
0.29%		 　17.40
-0.15
-0.85%		17.70
0.3
1.72%		17.80
0.1
0.56%		18.10
0.3
1.69%		18.20
0.1
0.55%		 　18.30
0.1
0.55%		18.30
0
0%		18.40
0.1
0.55%		18.45
0.05
0.27%		18.35
-0.1
-0.54%		 　18.45
0.1
0.54%		18.60
0.15
0.81%		18.65
0.05
0.27%		18.65
0
0%		18.70
0.05
0.27%		 　18.60
-0.1
-0.53%		18.60
0
0%		18.60
0
0%		18.17
8 月18.60
0
0%		17.40
-1.2
-6.45%		 　17.50
0.1
0.57%		17.30
-0.2
-1.14%		17.05
-0.25
-1.45%		17.00
-0.05
-0.29%		16.90
-0.1
-0.59%		 　17.10
0.2
1.18%		17.15
0.05
0.29%		17.05
-0.1
-0.58%		16.95
-0.1
-0.59%		17.00
0.05
0.29%		 　17.00
0
0%		17.05
0.05
0.29%		 17.05
0
0%		17.05
0
0%		 　17.15
0.1
0.59%		17.10
-0.05
-0.29%		17.10
0
0%		17.10
0
0%		17.30
0.2
1.17%		 17.19
9 月　17.35
0.05
0.29%		17.60
0.25
1.44%		17.70
0.1
0.57%		17.70
0
0%		17.65
-0.05
-0.28%		 　17.70
0.05
0.28%		17.85
0.15
0.85%		17.95
0.1
0.56%		17.95
0
0%		17.85
-0.1
-0.56%		17.75
-0.1
-0.56%		 17.95
0.2
1.13%		17.90
-0.05
-0.28%		17.80
-0.1
-0.56%		 　　　18.00
0.2
1.12%		18.05
0.05
0.28%		18.10
0.05
0.28%		17.90
-0.2
-1.1%		18.00
0.1
0.56%		 　17.70
-0.3
-1.67%		 17.82
10 月17.75
0.05
0.28%		17.70
-0.05
-0.28%		18.15
0.45
2.54%		18.15
0
0%		 　18.15
0
0%		18.20
0.05
0.28%		18.10
-0.1
-0.55%		 18.20
0.1
0.55%		 　18.15
-0.05
-0.27%		18.20
0.05
0.28%		18.10
-0.1
-0.55%		18.15
0.05
0.28%		18.15
0
0%		 　18.15
0
0%		18.10
-0.05
-0.28%		18.10
0
0%		18.10
0
0%		18.00
-0.1
-0.55%		 　18.10
0.1
0.56%		18.15
0.05
0.28%		18.20
0.05
0.28%		18.20
0
0%		18.11
11 月18.15
-0.05
-0.27%		 　18.00
-0.15
-0.83%		17.85
-0.15
-0.83%		17.90
0.05
0.28%		17.70
-0.2
-1.12%		17.80
0.1
0.56%		 　17.70
-0.1
-0.56%		17.80
0.1
0.56%		17.65
-0.15
-0.84%		17.65
0
0%		17.80
0.15
0.85%		 　17.80
0
0%		17.85
0.05
0.28%		17.75
-0.1
-0.56%		17.50
-0.25
-1.41%		17.60
0.1
0.57%		 　17.85
0.25
1.42%		17.80
-0.05
-0.28%		17.85
0.05
0.28%		17.95
0.1
0.56%		17.95
0
0%		 17.82
12 月　17.95
0
0%		17.90
-0.05
-0.28%		18.00
0.1
0.56%		17.90
-0.1
-0.56%		17.80
-0.1
-0.56%		 　18.00
0.2
1.12%		18.05
0.05
0.28%		18.05
0
0%		17.90
-0.15
-0.83%		18.00
0.1
0.56%		 　17.90
-0.1
-0.56%		17.85
-0.05
-0.28%		17.85
0
0%		18.00
0.15
0.84%		18.00
0
0%		 　17.90
-0.1
-0.56%		17.90
0
0%		17.95
0.05
0.28%		18.10
0.15
0.84%		18.20
0.1
0.55%		 　18.50
0.3
1.65%		18.55
0.05
0.27%		18.02

說明:最高漲幅:3.61%最低跌幅:-6.45% 最高價:19.20最低價:16.90平均價:17.99,灰色底表示週末,漲136天(18.1)元,跌116天(-17.75)元,平盤58天
4%=2,3%=1,2%=9,1%=81,0%=101,-0%=1,-1%=4,-2%=7,-3%=26,-4%=78,

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 2892 10190297 2653 182093774 17.75 17.95 17.70 17.95 0.25 0% 17.90 66 17.95 761 14.96
2013-01-03 2892 12671964 2017 227347390 18.05 18.05 17.85 17.95 0.00 0% 17.90 183 17.95 468 14.96
2013-01-04 2892 8459539 2054 150805733 17.95 17.95 17.70 17.75 0.20 -1.11% 17.70 797 17.75 183 14.79
2013-01-07 2892 6632537 1496 117566805 17.75 17.80 17.65 17.80 0.05 0.28% 17.75 13 17.80 755 14.83
2013-01-08 2892 8777142 2029 154578253 17.70 17.75 17.55 17.60 0.20 -1.12% 17.60 87 17.65 720 14.67
2013-01-09 2892 6669284 1753 117086286 17.55 17.65 17.50 17.50 0.10 -0.57% 17.50 1846 17.55 10 14.58
2013-01-10 2892 17181017 3757 304040374 17.60 17.80 17.55 17.80 0.30 1.71% 17.75 181 17.80 24 14.83
2013-01-11 2892 11573780 2375 205822758 17.85 17.90 17.65 17.80 0.00 0% 17.75 757 17.80 663 14.83
2013-01-14 2892 7368826 2290 130005679 17.70 17.70 17.55 17.65 0.15 -0.84% 17.65 320 17.70 376 14.71
2013-01-15 2892 7283348 1976 128476959 17.65 17.75 17.55 17.60 0.05 -0.28% 17.60 126 17.65 327 14.67
2013-01-16 2892 9556844 3029 167671289 17.60 17.65 17.50 17.50 0.10 -0.57% 17.50 2963 17.55 1199 14.58
2013-01-17 2892 15403709 3270 269294655 17.65 17.70 17.30 17.45 0.05 -0.29% 17.40 60 17.45 531 14.54
2013-01-18 2892 14630137 2207 255756830 17.45 17.55 17.40 17.55 0.10 0.57% 17.50 16 17.55 771 14.63
2013-01-21 2892 5029884 1383 88048146 17.55 17.60 17.40 17.60 0.05 0.28% 17.55 11 17.60 682 14.67
2013-01-22 2892 8987856 1574 158126693 17.60 17.65 17.50 17.65 0.05 0.28% 17.60 156 17.65 611 14.71
2013-01-23 2892 7684168 1505 134967167 17.60 17.65 17.50 17.55 0.10 -0.57% 17.55 440 17.60 211 14.63
2013-01-24 2892 9098666 1526 160095412 17.50 17.70 17.50 17.55 0.00 0% 17.55 1239 17.60 391 14.63
2013-01-25 2892 12436491 1709 218280270 17.60 17.65 17.50 17.50 0.05 -0.28% 17.50 1393 17.55 320 14.58
2013-01-28 2892 10045080 2211 177199109 17.65 17.70 17.60 17.70 0.20 1.14% 17.65 30 17.70 588 14.75
2013-01-29 2892 15237894 3210 271794951 17.75 17.90 17.75 17.90 0.20 1.13% 17.85 266 17.90 988 14.92
2013-01-30 2892 13029105 2881 233663713 17.95 18.00 17.90 17.90 0.00 0% 17.90 1319 17.95 1121 14.92
2013-01-31 2892 19464618 3599 349564910 18.00 18.00 17.85 18.00 0.10 0.56% 17.95 1277 18.00 1254 15.00
2013-02-01 2892 15408229 3120 277716560 18.05 18.10 17.95 18.00 0.00 0% 18.00 1270 18.05 1201 15.00
2013-02-04 2892 51854997 11069 963821842 18.15 18.95 18.15 18.65 0.65 3.61% 18.65 824 18.70 959 15.54
2013-02-05 2892 23492008 5015 437098445 18.50 18.70 18.40 18.60 0.05 -0.27% 18.55 196 18.60 163 15.50
2013-02-06 2892 44189967 8787 839699602 18.85 19.20 18.85 18.85 0.25 1.34% 18.85 394 18.90 680 15.71
2013-02-18 2892 27455790 5822 521485921 19.00 19.10 18.85 19.00 0.15 0.8% 18.95 185 19.00 445 15.83
2013-02-19 2892 16402996 4706 310298334 19.00 19.05 18.80 19.00 0.00 0% 18.95 22 19.00 1572 15.83
2013-02-20 2892 41762290 8742 803838874 19.00 19.40 19.00 19.15 0.15 0.79% 19.10 935 19.15 67 15.96
2013-02-21 2892 14960388 3440 283640467 19.10 19.10 18.90 18.90 0.25 -1.31% 18.90 313 18.95 20 15.75
2013-02-22 2892 17371445 2745 328591467 18.90 19.05 18.75 19.05 0.15 0.79% 18.95 25 19.05 1347 15.88
2013-02-23 2892 11399187 2870 218439915 19.15 19.20 19.05 19.20 0.15 0.79% 19.15 102 19.20 226 16.00
2013-02-25 2892 14814157 3441 282899933 19.20 19.20 18.95 19.05 0.15 -0.78% 19.05 172 19.15 94 15.88
2013-02-26 2892 11795078 2520 223552076 18.80 19.00 18.80 18.90 0.15 -0.79% 18.85 51 18.90 312 15.75
2013-02-27 2892 15325782 3186 290559775 18.90 19.10 18.90 18.90 0.00 0% 18.90 1807 18.95 225 15.75
2013-03-01 2892 14490199 3704 275901848 19.00 19.15 18.95 19.00 0.10 0.53% 18.95 662 19.00 318 15.83
2013-03-04 2892 30837421 6120 569998340 18.10 18.70 18.10 18.45 0.55 -2.89% 18.45 246 18.50 19 15.38
2013-03-05 2892 13765774 3066 254950574 18.40 18.65 18.40 18.55 0.10 0.54% 18.50 400 18.55 116 15.46
2013-03-06 2892 13398551 3035 248343630 18.65 18.75 18.40 18.45 0.10 -0.54% 18.45 279 18.50 669 15.38
2013-03-07 2892 10524869 2495 194918139 18.50 18.60 18.45 18.50 0.05 0.27% 18.50 1737 18.55 456 15.42
2013-03-08 2892 24140854 4399 455069621 18.60 18.95 18.60 18.90 0.40 2.16% 18.85 441 18.90 117 15.75
2013-03-11 2892 15384567 3192 291166243 19.00 19.05 18.80 18.85 0.05 -0.26% 18.85 184 18.90 20 15.71
2013-03-12 2892 19168525 4022 361726956 18.90 19.00 18.75 18.85 0.00 0% 18.80 41 18.85 922 15.71
2013-03-13 2892 16094627 3905 302953906 18.80 18.95 18.70 18.75 0.10 -0.53% 18.70 346 18.75 19 15.63
2013-03-14 2892 13422049 3440 251298090 18.75 18.85 18.60 18.65 0.10 -0.53% 18.65 979 18.70 4 15.54
2013-03-15 2892 20985864 3867 393734698 18.80 18.90 18.55 18.75 0.10 0.54% 18.70 22 18.75 1185 15.63
2013-03-18 2892 12822694 2741 236554143 18.55 18.60 18.35 18.40 0.35 -1.87% 18.35 389 18.40 109 15.33
2013-03-19 2892 8935879 1908 164715089 18.40 18.50 18.40 18.40 0.00 0% 18.35 571 18.40 4 15.33
2013-03-20 2892 13946565 2976 256733077 18.40 18.55 18.30 18.35 0.05 -0.27% 18.35 271 18.40 231 15.29
2013-03-21 2892 6534195 1465 120182885 18.35 18.50 18.30 18.40 0.05 0.27% 18.40 893 18.45 162 15.33
2013-03-22 2892 7685559 1759 141037736 18.35 18.45 18.30 18.30 0.10 -0.54% 18.30 1327 18.35 9 15.25
2013-03-25 2892 12901507 2776 240426891 18.55 18.80 18.50 18.55 0.25 1.37% 18.55 72 18.60 635 15.46
2013-03-26 2892 7764200 1787 143810675 18.55 18.65 18.40 18.50 0.05 -0.27% 18.50 826 18.55 548 15.42
2013-03-27 2892 8421777 1846 156408205 18.50 18.65 18.45 18.65 0.15 0.81% 18.60 27 18.65 1298 15.54
2013-03-28 2892 10768558 2580 200382662 18.60 18.65 18.50 18.65 0.00 0% 18.60 722 18.65 8 15.54
2013-03-29 2892 6352394 1313 118872104 18.65 18.75 18.60 18.75 0.10 0.54% 18.75 358 18.80 923 15.63
2013-04-01 2892 7468527 1695 139966547 18.80 18.80 18.65 18.75 0.00 0% 18.70 285 18.75 271 15.00
2013-04-02 2892 8010040 2353 149222516 18.70 18.75 18.55 18.60 0.15 -0.8% 18.55 209 18.60 1041 14.88
2013-04-03 2892 7807238 1970 145193220 18.70 18.70 18.50 18.65 0.05 0.27% 18.60 62 18.65 300 14.92
2013-04-08 2892 17568386 3785 318508509 18.30 18.35 18.05 18.05 0.60 -3.22% 18.05 248 18.10 378 14.44
2013-04-09 2892 7893530 2012 142381190 18.10 18.15 18.00 18.00 0.05 -0.28% 18.00 1267 18.05 419 14.40
2013-04-10 2892 13787977 3633 246929597 18.00 18.05 17.80 17.90 0.10 -0.56% 17.85 613 17.90 230 14.32
2013-04-11 2892 17248439 2781 307216035 17.95 18.00 17.70 17.80 0.10 -0.56% 17.75 588 17.80 238 14.24
2013-04-12 2892 10024690 2894 178045424 17.85 17.95 17.65 17.75 0.05 -0.28% 17.70 222 17.75 200 14.20
2013-04-15 2892 14063864 2236 247602325 17.80 17.80 17.50 17.60 0.15 -0.85% 17.55 613 17.60 635 14.08
2013-04-16 2892 18931610 1946 331982470 17.45 17.75 17.45 17.70 0.10 0.57% 17.70 116 17.75 278 14.16
2013-04-17 2892 14532698 3361 254630011 17.75 17.75 17.45 17.50 0.20 -1.13% 17.50 219 17.55 463 14.00
2013-04-18 2892 6071839 1629 106038410 17.50 17.65 17.40 17.50 0.00 0% 17.50 1812 17.55 225 14.00
2013-04-19 2892 8268565 1852 146737207 17.65 17.85 17.55 17.80 0.30 1.71% 17.75 126 17.80 637 14.24
2013-04-22 2892 10278839 2150 181885465 17.80 17.90 17.60 17.70 0.10 -0.56% 17.65 330 17.70 214 14.16
2013-04-23 2892 7845355 2877 139400090 17.70 17.90 17.60 17.90 0.20 1.13% 17.90 1065 17.95 1381 14.32
2013-04-24 2892 6839568 2902 122178199 17.90 17.95 17.75 17.95 0.05 0.28% 17.90 12 17.95 780 14.36
2013-04-25 2892 9207799 2782 164189662 17.90 17.95 17.75 17.85 0.10 -0.56% 17.85 389 17.90 122 14.28
2013-04-26 2892 9111728 3318 163774244 17.90 18.00 17.85 17.85 0.00 0% 17.85 368 17.90 65 14.28
2013-04-29 2892 7458560 2838 133412644 17.90 17.95 17.85 17.95 0.10 0.56% 17.90 106 17.95 550 14.36
2013-04-30 2892 12967279 3421 234254227 18.00 18.15 18.00 18.15 0.20 1.11% 18.10 113 18.15 89 14.52
2013-05-02 2892 13036135 2953 237140740 18.20 18.25 18.15 18.15 0.00 0% 18.15 1447 18.20 110 14.52
2013-05-03 2892 6967462 1929 126900970 18.25 18.30 18.15 18.25 0.10 0.55% 18.20 2 18.25 750 14.60
2013-05-06 2892 11622939 2479 210314759 18.30 18.35 18.00 18.00 0.25 -1.37% 17.95 853 18.00 333 14.40
2013-05-07 2892 8575678 2042 154668004 18.00 18.10 18.00 18.05 0.05 0.28% 18.05 91 18.10 309 14.44
2013-05-08 2892 14235108 3395 258571426 18.10 18.30 18.05 18.20 0.15 0.83% 18.15 23 18.20 994 14.56
2013-05-09 2892 8373261 2522 152651885 18.30 18.30 18.15 18.20 0.00 0% 18.20 1538 18.25 72 14.56
2013-05-10 2892 5703936 1570 104075741 18.20 18.30 18.20 18.30 0.10 0.55% 18.25 139 18.30 899 14.64
2013-05-13 2892 6156047 1147 112214354 18.30 18.30 18.20 18.20 0.10 -0.55% 18.20 556 18.25 171 14.56
2013-05-14 2892 5847083 1712 106823860 18.25 18.35 18.20 18.25 0.05 0.27% 18.25 6 18.30 202 14.60
2013-05-15 2892 11102275 1827 203307072 18.30 18.35 18.20 18.35 0.10 0.55% 18.30 242 18.35 255 14.68
2013-05-16 2892 12640777 2889 234357932 18.45 18.70 18.40 18.65 0.30 1.63% 18.60 2 18.65 926 14.92
2013-05-17 2892 10167861 1719 189453613 18.60 18.70 18.55 18.65 0.00 0% 18.60 118 18.65 674 14.92
2013-05-20 2892 7622198 1848 141270228 18.60 18.60 18.45 18.50 0.15 -0.8% 18.50 354 18.55 184 14.80
2013-05-21 2892 6741726 1263 125103398 18.50 18.65 18.45 18.55 0.05 0.27% 18.55 281 18.60 143 14.84
2013-05-22 2892 10704987 2319 199005727 18.65 18.70 18.50 18.60 0.05 0.27% 18.60 257 18.65 311 14.88
2013-05-23 2892 15589816 3497 286127817 18.50 18.60 18.20 18.20 0.40 -2.15% 18.20 53 18.25 433 14.56
2013-05-24 2892 7037683 1755 127832127 18.20 18.25 18.10 18.10 0.10 -0.55% 18.10 173 18.15 160 14.48
2013-05-27 2892 2766785 901 50275847 18.10 18.25 18.05 18.25 0.15 0.83% 18.20 20 18.25 548 14.60
2013-05-28 2892 3379207 1174 61517118 18.25 18.30 18.15 18.20 0.05 -0.27% 18.15 786 18.20 2 14.56
2013-05-29 2892 4910456 1350 89640411 18.20 18.30 18.15 18.30 0.10 0.55% 18.25 147 18.30 686 14.64
2013-05-30 2892 14989288 2880 270627467 18.15 18.20 17.95 18.05 0.25 -1.37% 18.05 85 18.10 107 14.44
2013-05-31 2892 17639835 2578 318860839 18.20 18.25 17.95 18.15 0.10 0.55% 18.10 1 18.15 278 14.52
2013-06-03 2892 13222015 3740 236842067 18.00 18.05 17.85 17.85 0.30 -1.65% 17.85 2068 17.90 1 14.28
2013-06-04 2892 7844988 3522 139921003 17.90 17.90 17.80 17.85 0.00 0% 17.80 811 17.85 301 14.28
2013-06-05 2892 9751045 3172 173871070 17.85 17.90 17.75 17.90 0.05 0.28% 17.85 29 17.90 445 14.32
2013-06-06 2892 11340344 3325 201078661 17.75 17.80 17.70 17.70 0.20 -1.12% 17.70 376 17.75 60 14.16
2013-06-07 2892 8459810 1704 149819850 17.70 17.80 17.65 17.70 0.00 0% 17.70 671 17.75 18 14.16
2013-06-10 2892 4013372 2191 71626744 17.75 17.95 17.75 17.85 0.15 0.85% 17.85 122 17.90 307 14.28
2013-06-11 2892 7796517 2526 138996522 17.80 17.90 17.75 17.80 0.05 -0.28% 17.80 187 17.85 14 14.24
2013-06-13 2892 11065663 2945 195051450 17.70 17.80 17.55 17.55 0.25 -1.4% 17.55 1045 17.60 5 14.04
2013-06-14 2892 7026328 2151 123426476 17.60 17.65 17.50 17.55 0.00 0% 17.50 3043 17.55 115 14.04
2013-06-17 2892 4864296 1710 85719776 17.60 17.70 17.55 17.60 0.05 0.28% 17.60 231 17.65 1 14.08
2013-06-18 2892 7033604 1807 123744232 17.60 17.70 17.55 17.65 0.05 0.28% 17.60 211 17.65 131 14.12
2013-06-19 2892 9239188 2168 162503859 17.70 17.70 17.55 17.55 0.10 -0.57% 17.55 1720 17.60 176 14.04
2013-06-20 2892 15836314 3920 276356045 17.50 17.60 17.40 17.45 0.10 -0.57% 17.45 280 17.50 742 13.96
2013-06-21 2892 13088082 2843 226216986 17.30 17.35 17.20 17.35 0.10 -0.57% 17.35 53 17.40 291 13.88
2013-06-24 2892 9533102 2385 165136394 17.40 17.40 17.25 17.30 0.05 -0.29% 17.30 1766 17.35 276 13.84
2013-06-25 2892 12184376 2518 209726145 17.30 17.40 17.15 17.15 0.15 -0.87% 17.15 299 17.20 143 13.72
2013-06-26 2892 17828254 3510 307521719 17.40 17.40 17.15 17.35 0.20 1.17% 17.30 196 17.35 73 13.88
2013-06-27 2892 9414356 2207 163777633 17.40 17.45 17.35 17.35 0.00 0% 17.35 539 17.40 42 13.88
2013-06-28 2892 18224152 3806 321350123 17.45 17.75 17.45 17.75 0.40 2.31% 17.70 1 17.75 62 14.20
2013-07-01 2892 9108230 1716 161016323 17.70 17.80 17.50 17.65 0.10 -0.56% 17.65 1307 17.70 2 14.12
2013-07-02 2892 6425682 1983 113845362 17.65 17.80 17.65 17.75 0.10 0.57% 17.70 114 17.75 450 14.20
2013-07-03 2892 9595753 2536 168416283 17.75 17.75 17.45 17.65 0.10 -0.56% 17.60 11 17.65 344 14.12
2013-07-04 2892 5248887 2067 91881655 17.50 17.60 17.45 17.50 0.15 -0.85% 17.50 72 17.55 92 14.00
2013-07-05 2892 6006077 1739 105914928 17.60 17.70 17.55 17.55 0.05 0.29% 17.55 150 17.60 12 14.04
2013-07-08 2892 10571388 2077 184703137 17.50 17.60 17.40 17.40 0.15 -0.85% 17.40 366 17.45 20 13.92
2013-07-09 2892 10057622 2121 177137866 17.55 17.70 17.45 17.70 0.30 1.72% 17.65 107 17.70 237 14.16
2013-07-10 2892 8882061 2725 157774094 17.70 17.85 17.65 17.80 0.10 0.56% 17.75 364 17.80 565 14.24
2013-07-11 2892 16351795 3242 293919510 17.90 18.10 17.90 18.10 0.30 1.69% 18.05 104 18.10 1099 14.48
2013-07-12 2892 12469000 2579 226218050 18.10 18.25 18.00 18.20 0.10 0.55% 18.15 368 18.20 792 14.56
2013-07-15 2892 8734671 2404 159122402 18.10 18.30 18.05 18.30 0.10 0.55% 18.25 2 18.30 1251 14.64
2013-07-16 2892 12979347 2535 236883732 18.30 18.35 18.15 18.30 0.00 0% 18.30 230 18.35 499 14.64
2013-07-17 2892 16018085 3210 293642749 18.30 18.45 18.20 18.40 0.10 0.55% 18.40 118 18.45 1775 14.72
2013-07-18 2892 13077593 3112 240378984 18.40 18.45 18.30 18.45 0.05 0.27% 18.40 176 18.45 1549 14.76
2013-07-19 2892 13489774 2920 247561248 18.35 18.50 18.25 18.35 0.10 -0.54% 18.30 84 18.35 302 14.68
2013-07-22 2892 14119220 2644 260521277 18.40 18.50 18.40 18.45 0.10 0.54% 18.40 906 18.45 377 14.76
2013-07-23 2892 19692464 4456 365985991 18.55 18.65 18.45 18.60 0.15 0.81% 18.55 303 18.60 630 14.88
2013-07-24 2892 10966765 2382 203807930 18.60 18.65 18.50 18.65 0.05 0.27% 18.60 191 18.65 347 14.92
2013-07-25 2892 14212273 2507 264356175 18.60 18.70 18.50 18.65 0.00 0% 18.60 1896 18.65 410 14.92
2013-07-26 2892 13272959 2627 247494219 18.65 18.75 18.60 18.70 0.05 0.27% 18.65 382 18.70 1068 14.96
2013-07-29 2892 24649497 2046 458644172 18.70 18.75 18.50 18.60 0.10 -0.53% 18.55 402 18.60 30 14.88
2013-07-30 2892 23808593 2855 443222022 18.60 18.70 18.55 18.60 0.00 0% 18.60 218 18.65 4676 14.88
2013-07-31 2892 38286678 3995 711467187 18.60 18.70 18.60 18.60 0.00 0% 18.60 1718 18.65 4435 14.88
2013-08-01 2892 56391026 6501 1050366595 18.65 18.70 18.60 18.60 0.00 0% 18.60 1403 18.65 395 14.88
2013-08-02 2892 81924304 6218 1417290720 17.25 17.45 17.25 17.40 0.00 -6.45% 17.35 1181 17.40 109 13.92
2013-08-05 2892 15221145 1968 265582764 17.40 17.50 17.30 17.50 0.10 0.57% 17.45 299 17.50 1169 14.00
2013-08-06 2892 20504637 3048 355839561 17.45 17.45 17.30 17.30 0.20 -1.14% 17.30 1651 17.35 142 13.84
2013-08-07 2892 19696856 3378 336881451 17.20 17.20 17.05 17.05 0.25 -1.45% 17.05 1358 17.10 284 13.64
2013-08-08 2892 26358891 4643 448348259 17.00 17.10 16.95 17.00 0.05 -0.29% 16.95 1981 17.00 4 13.60
2013-08-09 2892 16642219 3533 281444273 17.00 17.00 16.85 16.90 0.10 -0.59% 16.90 43 16.95 1039 13.52
2013-08-12 2892 10289175 1644 174681864 16.90 17.10 16.80 17.10 0.20 1.18% 17.05 70 17.10 1277 13.68
2013-08-13 2892 9999375 1621 170828130 17.15 17.15 17.00 17.15 0.05 0.29% 17.10 96 17.15 337 13.72
2013-08-14 2892 7437692 2008 126817510 17.15 17.15 17.00 17.05 0.10 -0.58% 17.05 239 17.10 52 13.64
2013-08-15 2892 8266658 1910 140237436 17.00 17.05 16.90 16.95 0.10 -0.59% 16.95 967 17.00 253 13.56
2013-08-16 2892 6896908 1346 117113136 16.90 17.15 16.85 17.00 0.05 0.29% 17.00 403 17.05 45 13.60
2013-08-19 2892 9516860 2164 161841970 17.10 17.10 16.90 17.00 0.00 0% 17.00 1817 17.05 213 13.60
2013-08-20 2892 7593390 1867 129477284 17.00 17.15 16.95 17.05 0.05 0.29% 17.05 20 17.10 446 13.64
2013-08-22 2892 15734603 3715 266863796 17.00 17.05 16.90 17.05 0.00 0% 17.00 60 17.05 269 13.64
2013-08-23 2892 5603741 1719 95644840 17.10 17.15 17.00 17.05 0.00 0% 17.05 280 17.10 391 13.64
2013-08-26 2892 3763581 911 64299257 17.10 17.15 17.00 17.15 0.10 0.59% 17.10 68 17.15 542 13.72
2013-08-27 2892 6904765 1759 117961228 17.10 17.15 17.00 17.10 0.05 -0.29% 17.05 150 17.10 446 13.68
2013-08-28 2892 8353167 1725 142149927 17.00 17.10 16.95 17.10 0.00 0% 17.05 108 17.10 525 14.13
2013-08-29 2892 8183702 1826 139992811 17.10 17.15 17.05 17.10 0.00 0% 17.10 99 17.15 230 14.13
2013-08-30 2892 11474852 2674 197113245 17.15 17.30 17.05 17.30 0.20 1.17% 17.20 3 17.30 265 14.30
2013-09-02 2892 8524746 1563 147662203 17.30 17.40 17.20 17.35 0.05 0.29% 17.35 347 17.40 881 14.34
2013-09-03 2892 13415135 2871 235552552 17.55 17.60 17.50 17.60 0.25 1.44% 17.55 275 17.60 767 14.55
2013-09-04 2892 8787018 2492 154459778 17.60 17.70 17.45 17.70 0.10 0.57% 17.65 2 17.70 807 14.63
2013-09-05 2892 13326313 2972 235530701 17.65 17.75 17.60 17.70 0.00 0% 17.70 169 17.75 844 14.63
2013-09-06 2892 11687286 3034 207000301 17.70 17.80 17.60 17.65 0.05 -0.28% 17.65 841 17.70 58 14.59
2013-09-09 2892 13139298 2534 231043181 17.65 17.70 17.45 17.70 0.05 0.28% 17.65 370 17.70 1926 14.63
2013-09-10 2892 23612752 3893 420166046 17.70 17.85 17.70 17.85 0.15 0.85% 17.80 923 17.85 161 14.75
2013-09-11 2892 15629080 3537 278966816 17.80 17.95 17.75 17.95 0.10 0.56% 17.90 64 17.95 478 14.83
2013-09-12 2892 13932136 2952 249408436 17.90 18.00 17.80 17.95 0.00 0% 17.90 25 17.95 362 14.83
2013-09-13 2892 8770657 1957 156688808 17.95 17.95 17.80 17.85 0.10 -0.56% 17.80 1376 17.85 34 14.75
2013-09-14 2892 5212593 1533 92642271 17.80 17.85 17.70 17.75 0.10 -0.56% 17.70 1416 17.75 107 14.67
2013-09-16 2892 12587756 2949 225008341 17.80 17.95 17.80 17.95 0.20 1.13% 17.85 1218 17.95 1461 14.83
2013-09-17 2892 11234008 1569 200619762 17.90 17.95 17.75 17.90 0.05 -0.28% 17.85 1 17.90 2282 14.79
2013-09-18 2892 9773838 2060 174439361 17.90 17.90 17.80 17.80 0.10 -0.56% 17.80 1152 17.85 535 14.71
2013-09-23 2892 13447547 3400 241633783 17.80 18.05 17.80 18.00 0.20 1.12% 18.00 277 18.05 1718 14.88
2013-09-24 2892 10739023 2150 192896110 18.00 18.05 17.85 18.05 0.05 0.28% 17.95 11 18.05 1232 14.92
2013-09-25 2892 13846818 1995 249271724 18.00 18.10 17.90 18.10 0.05 0.28% 18.05 7 18.10 1789 14.96
2013-09-26 2892 7025165 1302 125851415 18.00 18.05 17.85 17.90 0.20 -1.1% 17.90 14 17.95 471 14.79
2013-09-27 2892 9427355 1429 169401920 17.90 18.00 17.90 18.00 0.10 0.56% 17.95 838 18.00 340 14.88
2013-09-30 2892 12905726 2481 229333121 17.95 17.95 17.70 17.70 0.30 -1.67% 17.70 1439 17.80 5 14.63
2013-10-01 2892 5055092 1476 89807040 17.70 17.85 17.70 17.75 0.05 0.28% 17.75 366 17.80 242 14.67
2013-10-02 2892 5321895 1404 94338494 17.75 17.80 17.70 17.70 0.05 -0.28% 17.70 1143 17.75 545 14.63
2013-10-03 2892 20820458 5185 375075444 17.70 18.15 17.70 18.15 0.45 2.54% 18.10 498 18.15 783 15.00
2013-10-04 2892 7692408 2374 139254518 18.15 18.15 18.05 18.15 0.00 0% 18.10 702 18.15 293 15.00
2013-10-07 2892 7142353 1744 129372816 18.10 18.20 18.00 18.15 0.00 0% 18.10 16 18.15 449 15.00
2013-10-08 2892 9411860 2477 170635128 18.10 18.20 18.00 18.20 0.05 0.28% 18.15 286 18.20 930 15.04
2013-10-09 2892 10967700 2129 199105500 18.15 18.25 18.05 18.10 0.10 -0.55% 18.10 95 18.15 1086 14.96
2013-10-11 2892 12358393 2433 224942415 18.25 18.35 18.10 18.20 0.10 0.55% 18.15 1195 18.20 883 15.04
2013-10-14 2892 6008402 1254 109003076 18.15 18.20 18.10 18.15 0.05 -0.27% 18.10 667 18.15 13 15.00
2013-10-15 2892 10769443 2109 195383751 18.20 18.20 18.05 18.20 0.05 0.28% 18.15 14 18.20 717 15.04
2013-10-16 2892 6635807 1642 120336426 18.15 18.20 18.10 18.10 0.10 -0.55% 18.10 853 18.15 374 14.96
2013-10-17 2892 9448500 1498 171410374 18.20 18.25 18.05 18.15 0.05 0.28% 18.10 124 18.15 398 15.00
2013-10-18 2892 8156962 1329 147612916 18.05 18.15 18.05 18.15 0.00 0% 18.10 211 18.15 923 15.00
2013-10-21 2892 5441073 1200 98463668 18.15 18.15 18.05 18.15 0.00 0% 18.10 12 18.15 1348 15.00
2013-10-22 2892 6036574 1261 109013132 18.10 18.15 18.00 18.10 0.05 -0.28% 18.05 42 18.10 106 14.96
2013-10-23 2892 6819198 1533 123158114 18.15 18.15 18.00 18.10 0.00 0% 18.05 19 18.10 1434 14.96
2013-10-24 2892 4230831 1157 76413078 18.00 18.15 18.00 18.10 0.00 0% 18.10 8 18.15 1475 14.96
2013-10-25 2892 7452726 1677 133958569 18.10 18.10 17.90 18.00 0.10 -0.55% 17.95 40 18.00 778 14.88
2013-10-28 2892 5822048 1405 105174714 18.05 18.10 17.95 18.10 0.10 0.56% 18.10 25 18.15 1414 14.96
2013-10-29 2892 6933063 1582 125535348 18.10 18.15 18.05 18.15 0.05 0.28% 18.10 7 18.15 801 15.00
2013-10-30 2892 6860250 1670 124664215 18.15 18.20 18.10 18.20 0.05 0.28% 18.15 206 18.20 1737 15.04
2013-10-31 2892 9354779 1628 170016770 18.15 18.20 18.10 18.20 0.00 0% 18.15 3 18.20 1352 15.04
2013-11-01 2892 4775872 1494 86453722 18.15 18.15 18.05 18.15 0.05 -0.27% 18.10 12 18.15 798 15.00
2013-11-04 2892 5380235 1336 96890696 18.10 18.10 17.95 18.00 0.15 -0.83% 18.00 266 18.05 4 14.88
2013-11-05 2892 5852482 1617 104897571 18.00 18.05 17.85 17.85 0.15 -0.83% 17.85 322 17.90 10 14.75
2013-11-06 2892 6117143 1472 108935367 17.85 17.90 17.75 17.90 0.05 0.28% 17.85 15 17.90 1787 14.79
2013-11-07 2892 6612776 1645 117470774 17.90 17.90 17.70 17.70 0.20 -1.12% 17.70 1646 17.75 191 14.63
2013-11-08 2892 5536523 1381 98344612 17.70 17.90 17.70 17.80 0.10 0.56% 17.80 107 17.85 25 14.71
2013-11-11 2892 5066223 1157 89875377 17.80 17.85 17.70 17.70 0.10 -0.56% 17.70 1024 17.75 98 14.63
2013-11-12 2892 3871250 1318 69057791 17.80 17.90 17.75 17.80 0.10 0.56% 17.80 277 17.85 39 14.71
2013-11-13 2892 7310217 2047 129412975 17.90 17.90 17.65 17.65 0.15 -0.84% 17.65 281 17.70 237 14.59
2013-11-14 2892 5313673 1471 93994619 17.65 17.75 17.65 17.65 0.00 0% 17.65 339 17.70 188 14.59
2013-11-15 2892 3268223 1079 57998395 17.65 17.80 17.65 17.80 0.15 0.85% 17.75 47 17.80 732 14.71
2013-11-18 2892 3707604 974 65985134 17.80 17.85 17.70 17.80 0.00 0% 17.80 58 17.85 1077 14.71
2013-11-19 2892 4520851 919 80553903 17.80 17.85 17.75 17.85 0.05 0.28% 17.80 186 17.85 221 14.75
2013-11-20 2892 5168480 1361 92022655 17.85 17.85 17.75 17.75 0.10 -0.56% 17.75 468 17.80 9 14.67
2013-11-21 2892 10462941 2607 184227387 17.85 17.85 17.50 17.50 0.25 -1.41% 17.50 1255 17.55 143 14.46
2013-11-22 2892 4298942 1574 75598783 17.55 17.65 17.50 17.60 0.10 0.57% 17.60 49 17.65 410 14.55
2013-11-25 2892 13679991 2530 245361487 17.80 18.00 17.80 17.85 0.25 1.42% 17.85 159 17.90 3 14.75
2013-11-26 2892 13565664 1944 242116015 17.80 18.00 17.80 17.80 0.05 -0.28% 17.80 1559 17.85 1 14.71
2013-11-27 2892 5545625 1377 98964995 17.90 17.95 17.80 17.85 0.05 0.28% 17.80 704 17.85 56 14.75
2013-11-28 2892 6337689 1799 113683928 17.80 18.00 17.80 17.95 0.10 0.56% 17.90 657 17.95 40 14.96
2013-11-29 2892 7202975 1370 129367641 17.95 18.00 17.90 17.95 0.00 0% 17.95 457 18.00 2248 14.96
2013-12-02 2892 5556866 1121 99829695 18.00 18.00 17.90 17.95 0.00 0% 17.90 472 17.95 326 14.96
2013-12-03 2892 6352493 1542 114114832 17.95 18.00 17.90 17.90 0.05 -0.28% 17.90 380 17.95 54 14.92
2013-12-04 2892 7172050 1436 128838445 17.95 18.00 17.90 18.00 0.10 0.56% 17.95 12 18.00 1141 15.00
2013-12-05 2892 7399787 1423 132884151 18.00 18.05 17.90 17.90 0.10 -0.56% 17.90 66 17.95 20 14.92
2013-12-06 2892 6798987 1766 121434566 17.95 17.95 17.80 17.80 0.10 -0.56% 17.80 995 17.85 4 14.83
2013-12-09 2892 7569359 2328 136091173 18.00 18.05 17.90 18.00 0.20 1.12% 17.95 46 18.00 89 15.00
2013-12-10 2892 4871289 1572 87737587 18.00 18.05 17.95 18.05 0.05 0.28% 18.00 16 18.05 903 15.04
2013-12-11 2892 8781522 2508 158250066 18.05 18.10 17.85 18.05 0.00 0% 18.00 40 18.05 156 15.04
2013-12-12 2892 4787498 872 85878730 18.00 18.00 17.90 17.90 0.15 -0.83% 17.90 722 17.95 2 14.92
2013-12-13 2892 4798768 1170 86118942 17.90 18.00 17.90 18.00 0.10 0.56% 17.95 181 18.00 1164 15.00
2013-12-16 2892 4031762 950 72151395 18.00 18.00 17.85 17.90 0.10 -0.56% 17.90 407 17.95 329 14.92
2013-12-17 2892 3852591 845 68958280 17.90 17.95 17.85 17.85 0.05 -0.28% 17.85 216 17.90 43 14.88
2013-12-18 2892 8396279 2881 149971723 17.90 17.95 17.80 17.85 0.00 0% 17.85 93 17.90 364 14.88
2013-12-19 2892 7550225 1589 135562610 17.90 18.00 17.90 18.00 0.15 0.84% 17.95 19 18.00 1206 15.00
2013-12-20 2892 8205805 1771 147529852 18.00 18.05 17.90 18.00 0.00 0% 17.95 140 18.00 83 15.00
2013-12-23 2892 6708528 1978 120571954 18.00 18.05 17.90 17.90 0.10 -0.56% 17.90 2651 18.00 92 14.92
2013-12-24 2892 3504193 979 62922079 17.90 18.00 17.90 17.90 0.00 0% 17.90 2214 17.95 3 14.92
2013-12-25 2892 2121200 683 38107110 18.00 18.00 17.90 17.95 0.05 0.28% 17.95 1341 18.00 874 14.96
2013-12-26 2892 5921113 1192 106910884 18.00 18.10 17.95 18.10 0.15 0.84% 18.05 40 18.10 2014 15.08
2013-12-27 2892 9946809 2520 180551615 18.10 18.20 18.05 18.20 0.10 0.55% 18.15 1040 18.20 515 15.17
2013-12-30 2892 19867054 3997 365612709 18.25 18.50 18.20 18.50 0.30 1.65% 18.45 2176 18.50 3475 15.42
2013-12-31 2892 11988153 2536 221729162 18.60 18.60 18.40 18.55 0.05 0.27% 18.50 34 18.55 875 15.46
2013-12-31 2892 11988153 2536 221729162 18.60 18.60 18.40 18.55 0.05 0% 18.50 34 18.55 875 15.46