信邦(3023)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　26.60
0
0%		26.50
-0.1
-0.38%		26.35
-0.15
-0.57%		 　26.30
-0.05
-0.19%		26.15
-0.15
-0.57%		26.35
0.2
0.76%		26.40
0.05
0.19%		26.35
-0.05
-0.19%		 　26.35
0
0%		26.30
-0.05
-0.19%		26.10
-0.2
-0.76%		25.90
-0.2
-0.77%		26.00
0.1
0.39%		 　26.00
0
0%		26.15
0.15
0.58%		26.20
0.05
0.19%		26.20
0
0%		26.10
-0.1
-0.38%		 　26.15
0.05
0.19%		26.35
0.2
0.76%		26.60
0.25
0.95%		26.55
-0.05
-0.19%		26.26
2 月26.65
0.1
0.38%		 　26.85
0.2
0.75%		26.70
-0.15
-0.56%		26.65
-0.05
-0.19%		 　　　　　　　　　　26.70
0.05
0.19%		26.65
-0.05
-0.19%		26.80
0.15
0.56%		26.60
-0.2
-0.75%		26.60
0
0%		28.45
1.85
6.95%		 28.30
-0.15
-0.53%		27.55
-0.75
-2.65%		27.60
0.05
0.18%		 27.28
3 月27.90
0.3
1.09%		 　27.75
-0.15
-0.54%		27.80
0.05
0.18%		27.90
0.1
0.36%		27.75
-0.15
-0.54%		27.95
0.2
0.72%		 　28.60
0.65
2.33%		28.25
-0.35
-1.22%		28.25
0
0%		28.15
-0.1
-0.35%		28.30
0.15
0.53%		 　28.15
-0.15
-0.53%		28.20
0.05
0.18%		28.15
-0.05
-0.18%		28.25
0.1
0.36%		28.15
-0.1
-0.35%		 　28.25
0.1
0.36%		28.15
-0.1
-0.35%		28.35
0.2
0.71%		28.30
-0.05
-0.18%		28.45
0.15
0.53%		 28.15
4 月28.20
-0.25
-0.88%		28.65
0.45
1.6%		28.70
0.05
0.17%		 　　　28.05
-0.65
-2.26%		28.30
0.25
0.89%		28.15
-0.15
-0.53%		28.10
-0.05
-0.18%		28.10
0
0%		 　27.95
-0.15
-0.53%		27.90
-0.05
-0.18%		27.95
0.05
0.18%		27.90
-0.05
-0.18%		27.95
0.05
0.18%		 　27.85
-0.1
-0.36%		28.05
0.2
0.72%		28.20
0.15
0.53%		28.00
-0.2
-0.71%		27.95
-0.05
-0.18%		 　27.85
-0.1
-0.36%		28.15
0.3
1.08%		 28.07
5 月　28.20
0.05
0.18%		28.15
-0.05
-0.18%		 　28.00
-0.15
-0.53%		27.90
-0.1
-0.36%		27.95
0.05
0.18%		28.15
0.2
0.72%		28.05
-0.1
-0.36%		 　27.90
-0.15
-0.53%		27.75
-0.15
-0.54%		27.75
0
0%		27.80
0.05
0.18%		28.10
0.3
1.08%		 　28.10
0
0%		27.95
-0.15
-0.53%		28.10
0.15
0.54%		27.95
-0.15
-0.53%		27.85
-0.1
-0.36%		 　27.90
0.05
0.18%		27.85
-0.05
-0.18%		27.95
0.1
0.36%		27.90
-0.05
-0.18%		28.00
0.1
0.36%		27.97
6 月 　27.80
-0.2
-0.71%		27.75
-0.05
-0.18%		28.00
0.25
0.9%		27.90
-0.1
-0.36%		27.95
0.05
0.18%		 　27.95
0
0%		27.80
-0.15
-0.54%		 27.40
-0.4
-1.44%		27.40
0
0%		 　27.75
0.35
1.28%		27.70
-0.05
-0.18%		27.70
0
0%		27.45
-0.25
-0.9%		27.25
-0.2
-0.73%		 　27.30
0.05
0.18%		27.10
-0.2
-0.73%		27.15
0.05
0.18%		27.25
0.1
0.37%		27.25
0
0%		 27.57
7 月27.45
0.2
0.73%		27.45
0
0%		27.40
-0.05
-0.18%		27.25
-0.15
-0.55%		27.40
0.15
0.55%		 　27.20
-0.2
-0.73%		27.40
0.2
0.74%		27.45
0.05
0.18%		27.60
0.15
0.55%		27.65
0.05
0.18%		 　28.00
0.35
1.27%		28.10
0.1
0.36%		28.15
0.05
0.18%		28.00
-0.15
-0.53%		27.75
-0.25
-0.89%		 　27.85
0.1
0.36%		28.20
0.35
1.26%		28.90
0.7
2.48%		28.90
0
0%		28.55
-0.35
-1.21%		 　28.45
-0.1
-0.35%		28.60
0.15
0.53%		28.40
-0.2
-0.7%		27.91
8 月28.40
0
0%		29.25
0.85
2.99%		 　31.10
1.85
6.32%		30.80
-0.3
-0.96%		30.90
0.1
0.32%		32.20
1.3
4.21%		32.05
-0.15
-0.47%		 　32.20
0.15
0.47%		32.00
-0.2
-0.62%		33.20
1.2
3.75%		33.30
0.1
0.3%		32.80
-0.5
-1.5%		 　33.00
0.2
0.61%		31.55
-1.45
-4.39%		 32.00
0.45
1.43%		32.75
0.75
2.34%		 　32.90
0.15
0.46%		32.00
-0.9
-2.74%		32.30
0.3
0.94%		31.80
-0.5
-1.55%		33.05
1.25
3.93%		 31.98
9 月　32.80
-0.25
-0.76%		32.70
-0.1
-0.3%		33.50
0.8
2.45%		33.40
-0.1
-0.3%		34.40
1
2.99%		 　34.75
0.35
1.02%		33.65
-1.1
-3.17%		34.10
0.45
1.34%		34.85
0.75
2.2%		34.15
-0.7
-2.01%		33.90
-0.25
-0.73%		 34.30
0.4
1.18%		33.80
-0.5
-1.46%		34.00
0.2
0.59%		 　　　35.40
1.4
4.12%		35.00
-0.4
-1.13%		34.90
-0.1
-0.29%		35.00
0.1
0.29%		34.90
-0.1
-0.29%		 　34.75
-0.15
-0.43%		 34.33
10 月34.85
0.1
0.29%		35.00
0.15
0.43%		35.15
0.15
0.43%		35.80
0.65
1.85%		 　33.80
-2
-5.59%		34.00
0.2
0.59%		33.70
-0.3
-0.88%		 34.15
0.45
1.34%		 　33.10
-1.05
-3.07%		33.70
0.6
1.81%		34.00
0.3
0.89%		34.00
0
0%		33.90
-0.1
-0.29%		 　35.00
1.1
3.24%		35.00
0
0%		34.80
-0.2
-0.57%		35.00
0.2
0.57%		35.50
0.5
1.43%		 　35.55
0.05
0.14%		34.80
-0.75
-2.11%		34.70
-0.1
-0.29%		34.95
0.25
0.72%		34.52
11 月35.10
0.15
0.43%		 　35.20
0.1
0.28%		35.50
0.3
0.85%		35.60
0.1
0.28%		35.90
0.3
0.84%		34.05
-1.85
-5.15%		 　33.80
-0.25
-0.73%		34.30
0.5
1.48%		34.70
0.4
1.17%		34.55
-0.15
-0.43%		34.50
-0.05
-0.14%		 　34.15
-0.35
-1.01%		33.90
-0.25
-0.73%		34.15
0.25
0.74%		33.85
-0.3
-0.88%		33.45
-0.4
-1.18%		 　32.80
-0.65
-1.94%		33.65
0.85
2.59%		33.35
-0.3
-0.89%		33.40
0.05
0.15%		33.75
0.35
1.05%		 34.15
12 月　33.25
-0.5
-1.48%		33.30
0.05
0.15%		33.70
0.4
1.2%		34.85
1.15
3.41%		35.80
0.95
2.73%		 　35.10
-0.7
-1.96%		35.20
0.1
0.28%		35.10
-0.1
-0.28%		35.10
0
0%		35.45
0.35
1%		 　35.55
0.1
0.28%		35.50
-0.05
-0.14%		35.25
-0.25
-0.7%		35.60
0.35
0.99%		38.05
2.45
6.88%		 　40.70
2.65
6.96%		40.75
0.05
0.12%		40.60
-0.15
-0.37%		40.35
-0.25
-0.62%		40.90
0.55
1.36%		 　39.75
-1.15
-2.81%		39.95
0.2
0.5%		36.96

說明:最高漲幅:6.96%最低跌幅:-5.59% 最高價:40.90最低價:25.90平均價:30.49,灰色底表示週末,漲153天(56.3)元,跌134天(-40.4)元,平盤23天
7%=4,6%=2,4%=5,3%=7,2%=9,1%=66,0%=83,-0%=1,-1%=1,-2%=2,-3%=7,-4%=10,-5%=48,-6%=65,

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 3023 1066960 365 28471537 26.70 26.80 26.55 26.60 0.10 0% 26.60 5 26.65 1 9.47
2013-01-03 3023 801191 314 21307978 26.80 26.80 26.50 26.50 0.10 -0.38% 26.50 43 26.55 4 9.43
2013-01-04 3023 1087797 374 28711856 26.50 26.60 26.25 26.35 0.15 -0.57% 26.35 3 26.40 55 9.38
2013-01-07 3023 688862 253 18149074 26.40 26.60 26.30 26.30 0.05 -0.19% 26.30 13 26.40 92 9.36
2013-01-08 3023 696057 327 18217996 26.10 26.30 26.10 26.15 0.15 -0.57% 26.15 38 26.20 70 9.31
2013-01-09 3023 496460 263 13087614 26.20 26.45 26.20 26.35 0.20 0.76% 26.35 9 26.40 1 9.38
2013-01-10 3023 545031 223 14390609 26.45 26.45 26.35 26.40 0.05 0.19% 26.35 25 26.40 17 9.40
2013-01-11 3023 424532 189 11195642 26.40 26.50 26.25 26.35 0.05 -0.19% 26.35 2 26.40 29 9.38
2013-01-14 3023 528433 223 13866855 26.30 26.35 26.10 26.35 0.00 0% 26.35 9 26.40 25 9.38
2013-01-15 3023 276291 138 7270207 26.35 26.40 26.20 26.30 0.05 -0.19% 26.25 18 26.35 8 9.36
2013-01-16 3023 660844 275 17310422 26.40 26.40 26.10 26.10 0.20 -0.76% 26.05 66 26.10 4 9.29
2013-01-17 3023 1139101 463 29723826 26.20 26.40 25.80 25.90 0.20 -0.77% 25.90 5 25.95 3 9.22
2013-01-18 3023 611864 265 15889167 26.05 26.20 25.85 26.00 0.10 0.39% 25.95 37 26.00 6 9.25
2013-01-21 3023 330624 178 8603524 26.10 26.10 25.95 26.00 0.00 0% 26.00 5 26.05 1 9.25
2013-01-22 3023 327684 155 8551053 26.00 26.15 26.00 26.15 0.15 0.58% 26.10 4 26.15 7 9.31
2013-01-23 3023 521212 205 13619521 26.15 26.30 25.95 26.20 0.05 0.19% 26.15 22 26.20 20 9.32
2013-01-24 3023 602379 238 15749869 26.15 26.30 26.00 26.20 0.00 0% 26.15 20 26.20 20 9.32
2013-01-25 3023 354395 145 9259477 26.20 26.25 26.05 26.10 0.10 -0.38% 26.05 54 26.10 1 9.29
2013-01-28 3023 444502 142 11603352 26.10 26.20 26.10 26.15 0.05 0.19% 26.10 36 26.15 13 9.31
2013-01-29 3023 526285 213 13840812 26.20 26.35 26.20 26.35 0.20 0.76% 26.30 64 26.35 40 9.38
2013-01-30 3023 1506029 497 40088615 26.45 26.70 26.45 26.60 0.25 0.95% 26.55 83 26.60 13 9.47
2013-01-31 3023 669323 208 17778772 26.70 26.70 26.45 26.55 0.05 -0.19% 26.50 103 26.60 29 9.45
2013-02-01 3023 609726 253 16242638 26.55 26.70 26.55 26.65 0.10 0.38% 26.60 46 26.65 20 9.48
2013-02-04 3023 1416855 485 38109561 26.80 27.10 26.80 26.85 0.20 0.75% 26.80 57 26.85 113 9.56
2013-02-05 3023 1109397 328 29691437 26.85 26.90 26.65 26.70 0.15 -0.56% 26.70 58 26.80 108 9.50
2013-02-06 3023 828025 233 22114660 26.80 26.80 26.65 26.65 0.05 -0.19% 26.65 9 26.70 11 9.48
2013-02-18 3023 607639 238 16240053 26.80 26.85 26.60 26.70 0.05 0.19% 26.70 55 26.80 6 9.50
2013-02-19 3023 414716 179 11070924 26.80 26.80 26.55 26.65 0.05 -0.19% 26.65 19 26.70 44 9.48
2013-02-20 3023 803772 269 21471959 26.65 26.80 26.60 26.80 0.15 0.56% 26.75 10 26.80 136 9.54
2013-02-21 3023 448253 205 11932664 26.80 26.80 26.55 26.60 0.20 -0.75% 26.60 29 26.65 14 9.47
2013-02-22 3023 454813 149 12086072 26.55 26.70 26.50 26.60 0.00 0% 26.60 13 26.65 3 9.47
2013-02-23 3023 5933638 1797 165964431 26.60 28.45 26.60 28.45 1.85 6.95% 28.45 6378 0.00 0 10.12
2013-02-25 3023 5632990 2132 161019658 28.80 28.90 28.10 28.30 0.15 -0.53% 28.25 1 28.30 32 10.07
2013-02-26 3023 2094303 898 58050225 27.90 27.95 27.55 27.55 0.75 -2.65% 27.55 62 27.60 5 9.80
2013-02-27 3023 1591188 657 44188190 27.55 28.00 27.55 27.60 0.05 0.18% 27.60 127 27.65 9 9.82
2013-03-01 3023 2046715 680 57305185 27.65 28.20 27.65 27.90 0.30 1.09% 27.85 9 27.90 9 9.93
2013-03-04 3023 872955 396 24178649 27.90 27.90 27.60 27.75 0.15 -0.54% 27.70 8 27.75 4 9.88
2013-03-05 3023 721704 320 20122058 27.75 28.00 27.75 27.80 0.05 0.18% 27.80 34 27.85 2 9.89
2013-03-06 3023 1578214 467 44000531 28.00 28.00 27.70 27.90 0.10 0.36% 27.85 18 27.90 5 9.93
2013-03-07 3023 1079403 426 30022811 28.00 28.00 27.75 27.75 0.15 -0.54% 27.75 16 27.80 33 9.88
2013-03-08 3023 649912 315 18097350 27.75 27.95 27.75 27.95 0.20 0.72% 27.80 20 27.95 24 9.95
2013-03-11 3023 3943928 1532 112020035 27.95 28.90 27.65 28.60 0.65 2.33% 28.55 9 28.60 85 10.18
2013-03-12 3023 1804502 619 51300251 28.80 28.80 28.20 28.25 0.35 -1.22% 28.20 45 28.25 28 10.05
2013-03-13 3023 1850415 584 52183442 28.45 28.50 27.95 28.25 0.00 0% 28.25 7 28.30 48 10.05
2013-03-14 3023 762370 287 21413130 28.30 28.30 28.00 28.15 0.10 -0.35% 28.10 1 28.15 19 10.02
2013-03-15 3023 576660 283 16280927 28.30 28.30 28.15 28.30 0.15 0.53% 28.25 31 28.30 67 10.07
2013-03-18 3023 1446768 547 40846226 28.00 28.50 28.00 28.15 0.15 -0.53% 28.15 47 28.20 3 10.02
2013-03-19 3023 648570 363 18257762 28.15 28.30 28.05 28.20 0.05 0.18% 28.15 81 28.20 3 10.04
2013-03-20 3023 775361 396 21899458 28.30 28.45 28.10 28.15 0.05 -0.18% 28.15 54 28.20 7 10.02
2013-03-21 3023 633587 207 17860894 28.20 28.35 28.10 28.25 0.10 0.36% 28.20 89 28.25 25 10.05
2013-03-22 3023 672140 300 18954495 28.25 28.35 28.10 28.15 0.10 -0.35% 28.15 19 28.20 19 10.02
2013-03-25 3023 4595870 1701 130676252 28.25 28.65 28.15 28.25 0.10 0.36% 28.25 32 28.30 25 10.05
2013-03-26 3023 1226065 776 34487205 28.25 28.25 28.05 28.15 0.10 -0.35% 28.10 62 28.15 54 10.27
2013-03-27 3023 2389181 2205 67961033 28.25 28.60 28.25 28.35 0.20 0.71% 28.35 8 28.40 36 10.35
2013-03-28 3023 1062056 1051 30137556 28.45 28.50 28.30 28.30 0.05 -0.18% 28.30 84 28.35 8 10.33
2013-03-29 3023 1328453 1104 37704506 28.30 28.50 28.25 28.45 0.15 0.53% 28.40 31 28.45 28 10.38
2013-04-01 3023 1037244 828 29322914 28.45 28.50 28.15 28.20 0.25 -0.88% 28.20 1 28.25 23 10.29
2013-04-02 3023 2888886 2033 82715524 28.50 28.80 28.35 28.65 0.45 1.6% 28.65 1 28.70 45 10.46
2013-04-03 3023 2951716 2336 84804929 28.80 28.90 28.40 28.70 0.05 0.17% 28.70 4 28.75 131 10.47
2013-04-08 3023 2729679 2041 76661589 28.50 28.50 27.85 28.05 0.65 -2.26% 28.05 3 28.10 15 10.24
2013-04-09 3023 1972908 1922 55581882 28.05 28.40 27.90 28.30 0.25 0.89% 28.30 32 28.35 59 10.33
2013-04-10 3023 771698 636 21716216 28.20 28.25 28.10 28.15 0.15 -0.53% 28.10 42 28.15 22 10.27
2013-04-11 3023 873619 594 24613756 28.20 28.25 28.10 28.10 0.05 -0.18% 28.05 117 28.10 2 10.26
2013-04-12 3023 740503 400 20776979 28.10 28.20 27.95 28.10 0.00 0% 28.05 2 28.10 42 10.26
2013-04-15 3023 943469 530 26490591 27.90 28.30 27.90 27.95 0.15 -0.53% 27.95 77 28.00 2 10.20
2013-04-16 3023 1024314 496 28409555 27.75 27.95 27.60 27.90 0.05 -0.18% 27.85 3 27.95 12 10.18
2013-04-17 3023 433533 313 12146304 28.00 28.10 27.90 27.95 0.05 0.18% 27.95 54 28.00 1 10.20
2013-04-18 3023 507894 319 14217184 27.85 28.15 27.70 27.90 0.05 -0.18% 27.90 5 27.95 3 10.18
2013-04-19 3023 786543 340 22006374 27.90 28.10 27.90 27.95 0.05 0.18% 27.95 6 28.00 95 10.20
2013-04-22 3023 603478 340 16867548 27.90 28.10 27.85 27.85 0.10 -0.36% 27.85 71 27.90 2 10.16
2013-04-23 3023 493546 302 13808760 28.00 28.10 27.85 28.05 0.20 0.72% 28.05 4 28.10 35 10.24
2013-04-24 3023 1013665 489 28562851 28.25 28.35 28.00 28.20 0.15 0.53% 28.15 27 28.20 15 10.29
2013-04-25 3023 959223 497 26932094 28.25 28.25 28.00 28.00 0.20 -0.71% 28.00 87 28.05 2 10.22
2013-04-26 3023 826992 373 23149269 28.00 28.20 27.95 27.95 0.05 -0.18% 27.95 42 28.00 5 10.20
2013-04-29 3023 462594 245 12885888 28.00 28.00 27.80 27.85 0.10 -0.36% 27.80 86 27.85 5 10.16
2013-04-30 3023 1022501 371 28656951 27.90 28.15 27.85 28.15 0.30 1.08% 28.15 8 28.20 107 10.27
2013-05-02 3023 4216102 1850 119555520 28.05 28.50 28.05 28.20 0.05 0.18% 28.15 52 28.20 48 10.29
2013-05-03 3023 906140 456 25502220 28.25 28.30 28.00 28.15 0.05 -0.18% 28.10 10 28.15 17 10.27
2013-05-06 3023 606209 322 16997602 28.15 28.15 28.00 28.00 0.15 -0.53% 28.00 60 28.05 10 10.61
2013-05-07 3023 718868 386 20099027 28.10 28.10 27.85 27.90 0.10 -0.36% 27.90 40 27.95 12 10.18
2013-05-08 3023 773018 393 21642943 27.95 28.10 27.90 27.95 0.05 0.18% 27.95 1 28.00 3 10.20
2013-05-09 3023 573172 283 16112121 28.00 28.20 28.00 28.15 0.20 0.72% 28.10 75 28.15 36 10.27
2013-05-10 3023 723691 354 20285398 28.15 28.20 27.90 28.05 0.10 -0.36% 27.95 7 28.05 22 10.24
2013-05-13 3023 572105 298 16003623 28.05 28.10 27.85 27.90 0.15 -0.53% 27.90 97 28.00 31 10.18
2013-05-14 3023 919299 410 25559891 27.90 27.95 27.70 27.75 0.15 -0.54% 27.75 14 27.80 19 10.63
2013-05-15 3023 649206 304 18058820 27.80 27.90 27.75 27.75 0.00 0% 27.75 58 27.85 29 10.63
2013-05-16 3023 803179 390 22347073 27.80 27.95 27.75 27.80 0.05 0.18% 27.75 113 27.80 18 10.65
2013-05-17 3023 3114527 1420 88386006 28.05 28.60 28.05 28.10 0.30 1.08% 28.10 55 28.15 3 10.77
2013-05-20 3023 956593 373 27022654 28.15 28.40 28.10 28.10 0.00 0% 28.10 2 28.15 10 10.77
2013-05-21 3023 1216256 471 34089895 28.10 28.20 27.95 27.95 0.15 -0.53% 27.95 38 28.00 6 10.71
2013-05-22 3023 2551962 1148 72116936 28.00 28.50 27.95 28.10 0.15 0.54% 28.10 33 28.25 33 10.77
2013-05-23 3023 954189 397 26678474 28.00 28.15 27.90 27.95 0.15 -0.53% 27.95 4 28.00 78 10.71
2013-05-24 3023 1122256 359 31306974 27.90 28.00 27.80 27.85 0.10 -0.36% 27.85 1 27.90 20 10.67
2013-05-27 3023 832252 273 23152506 27.80 27.90 27.75 27.90 0.05 0.18% 27.90 8 27.95 35 10.69
2013-05-28 3023 468655 192 13077440 27.90 28.00 27.80 27.85 0.05 -0.18% 27.85 60 27.95 12 10.67
2013-05-29 3023 860571 360 24139152 27.95 28.15 27.95 27.95 0.10 0.36% 27.95 53 28.00 15 10.71
2013-05-30 3023 422100 199 11792619 27.90 28.00 27.90 27.90 0.05 -0.18% 27.90 34 28.00 24 10.69
2013-05-31 3023 696487 291 19449683 27.95 28.00 27.80 28.00 0.10 0.36% 27.90 8 28.00 41 10.73
2013-06-03 3023 527305 261 14689991 27.90 27.95 27.80 27.80 0.20 -0.71% 27.80 77 27.85 10 10.65
2013-06-04 3023 700093 320 19439623 27.90 27.90 27.70 27.75 0.05 -0.18% 27.75 28 27.80 75 10.63
2013-06-05 3023 3327088 1294 94027246 27.75 28.50 27.70 28.00 0.25 0.9% 28.00 36 28.10 8 10.73
2013-06-06 3023 787146 351 21990808 27.90 28.05 27.80 27.90 0.10 -0.36% 27.90 65 28.00 1 10.69
2013-06-07 3023 868370 474 24291682 28.00 28.15 27.75 27.95 0.05 0.18% 27.90 6 27.95 4 10.71
2013-06-10 3023 627515 314 17584561 28.00 28.15 27.90 27.95 0.00 0% 27.95 7 28.00 21 10.71
2013-06-11 3023 537469 242 14984383 28.00 28.00 27.80 27.80 0.15 -0.54% 27.80 78 27.90 20 10.65
2013-06-13 3023 1361328 594 37522958 27.80 27.80 27.40 27.40 0.40 -1.44% 27.35 111 27.40 7 10.50
2013-06-14 3023 579794 272 15900476 27.55 27.65 27.35 27.40 0.00 0% 27.40 13 27.45 18 10.50
2013-06-17 3023 1736279 447 48238136 27.40 27.95 27.40 27.75 0.35 1.28% 27.75 3 27.80 9 10.63
2013-06-18 3023 437207 317 12110332 27.90 27.90 27.55 27.70 0.05 -0.18% 27.65 18 27.70 3 10.61
2013-06-19 3023 455307 211 12650549 27.80 27.95 27.65 27.70 0.00 0% 27.70 64 27.80 22 10.61
2013-06-20 3023 784079 345 21549062 27.60 27.70 27.30 27.45 0.25 -0.9% 27.45 58 27.55 11 10.52
2013-06-21 3023 614434 284 16735172 27.25 27.35 27.10 27.25 0.20 -0.73% 27.25 28 27.30 13 10.44
2013-06-24 3023 397231 267 10893252 27.40 27.55 27.30 27.30 0.05 0.18% 27.30 81 27.40 30 10.46
2013-06-25 3023 501107 240 13629348 27.40 27.40 27.10 27.10 0.20 -0.73% 27.10 72 27.20 10 10.38
2013-06-26 3023 414683 227 11309793 27.30 27.40 27.15 27.15 0.05 0.18% 27.15 65 27.25 21 10.40
2013-06-27 3023 431674 222 11776310 27.25 27.35 27.20 27.25 0.10 0.37% 27.25 3 27.30 30 10.44
2013-06-28 3023 537709 250 14672918 27.30 27.45 27.20 27.25 0.00 0% 27.25 121 27.35 6 10.44
2013-07-01 3023 392233 202 10767886 27.25 27.55 27.25 27.45 0.20 0.73% 27.45 18 27.50 3 10.52
2013-07-02 3023 341531 199 9393796 27.45 27.55 27.45 27.45 0.00 0% 27.45 8 27.50 6 10.52
2013-07-03 3023 282701 189 7768717 27.45 27.65 27.40 27.40 0.05 -0.18% 27.40 35 27.45 2 10.50
2013-07-04 3023 332628 185 9080859 27.40 27.50 27.20 27.25 0.15 -0.55% 27.25 22 27.30 4 10.44
2013-07-05 3023 364709 169 9973768 27.25 27.45 27.25 27.40 0.15 0.55% 27.40 15 27.45 21 10.50
2013-07-08 3023 345120 153 9420410 27.30 27.45 27.20 27.20 0.20 -0.73% 27.20 59 27.30 4 10.42
2013-07-09 3023 692262 274 18984937 27.40 27.55 27.30 27.40 0.20 0.74% 27.40 5 27.45 5 10.50
2013-07-10 3023 604013 240 16639850 27.60 27.60 27.45 27.45 0.05 0.18% 27.40 113 27.50 13 10.52
2013-07-11 3023 565388 211 15628518 27.60 27.70 27.55 27.60 0.15 0.55% 27.60 112 27.65 1 10.57
2013-07-12 3023 466000 193 12874900 27.70 27.70 27.55 27.65 0.05 0.18% 27.60 15 27.65 2 10.59
2013-07-15 3023 1252377 516 35037111 27.80 28.15 27.70 28.00 0.35 1.27% 27.95 5 28.00 21 10.73
2013-07-16 3023 722293 501 20261004 28.05 28.15 27.90 28.10 0.10 0.36% 28.05 13 28.10 15 10.77
2013-07-17 3023 1047858 524 29562956 28.10 28.30 28.10 28.15 0.05 0.18% 28.15 27 28.20 2 10.79
2013-07-18 3023 565312 298 15903386 28.20 28.35 28.00 28.00 0.15 -0.53% 28.00 12 28.05 2 10.73
2013-07-19 3023 524232 221 14609647 28.10 28.10 27.75 27.75 0.25 -0.89% 27.75 21 27.80 20 10.63
2013-07-22 3023 280434 118 7804333 27.75 28.00 27.75 27.85 0.10 0.36% 27.80 23 27.85 12 10.67
2013-07-23 3023 2341378 844 66132813 27.85 28.50 27.85 28.20 0.35 1.26% 28.20 25 28.25 1 10.80
2013-07-24 3023 7804829 3065 225742640 28.30 29.30 28.30 28.90 0.70 2.48% 28.90 30 28.95 1 11.07
2013-07-25 3023 3854304 1487 112385179 29.15 29.45 28.90 28.90 0.00 0% 28.85 13 28.90 5 11.07
2013-07-26 3023 1582108 774 45357176 28.90 29.05 28.50 28.55 0.35 -1.21% 28.55 25 28.60 31 10.94
2013-07-29 3023 1194663 563 34193260 28.60 28.85 28.45 28.45 0.10 -0.35% 28.45 63 28.50 4 10.90
2013-07-30 3023 1039568 425 29824184 28.65 28.85 28.55 28.60 0.15 0.53% 28.60 77 28.65 5 10.96
2013-07-31 3023 849303 379 24199022 28.65 28.70 28.40 28.40 0.20 -0.7% 28.40 25 28.50 8 10.88
2013-08-01 3023 707264 313 20188468 28.40 28.70 28.40 28.40 0.00 0% 28.40 59 28.55 24 10.88
2013-08-02 3023 4878592 1751 142187719 28.60 29.35 28.55 29.25 0.85 2.99% 29.20 31 29.25 37 11.21
2013-08-05 3023 9247490 3653 283351890 29.90 31.15 29.90 31.10 1.85 6.32% 31.10 2 31.15 182 11.92
2013-08-06 3023 4420707 1835 136492455 31.00 31.20 30.45 30.80 0.30 -0.96% 30.80 58 30.85 3 11.80
2013-08-07 3023 3482738 1560 108095187 30.70 31.45 30.70 30.90 0.10 0.32% 30.90 7 30.95 9 11.84
2013-08-08 3023 7546869 3025 240327536 31.05 32.65 30.55 32.20 1.30 4.21% 32.15 33 32.20 36 12.34
2013-08-09 3023 7128752 2859 232069177 32.45 33.40 31.90 32.05 0.15 -0.47% 32.05 43 32.10 9 12.28
2013-08-12 3023 5680630 2003 185391433 32.45 33.30 32.10 32.20 0.15 0.47% 32.20 20 32.30 2 12.06
2013-08-13 3023 2879307 1289 92553487 32.20 32.60 31.90 32.00 0.20 -0.62% 32.00 130 32.05 3 11.99
2013-08-14 3023 7463905 2935 246231183 32.00 33.35 31.85 33.20 1.20 3.75% 33.20 3 33.25 25 12.43
2013-08-15 3023 4007287 1695 132277852 33.00 33.35 32.60 33.30 0.10 0.3% 33.25 22 33.30 22 12.47
2013-08-16 3023 3024032 1276 99378127 32.75 33.15 32.55 32.80 0.50 -1.5% 32.80 69 32.90 2 12.28
2013-08-19 3023 5858846 2259 196139168 33.30 34.20 33.00 33.00 0.20 0.61% 33.00 7 33.05 1 12.36
2013-08-20 3023 4566157 2015 146106619 32.85 32.95 31.50 31.55 1.45 -4.39% 31.55 17 31.60 60 11.82
2013-08-22 3023 2820935 1202 89635470 31.40 32.30 30.95 32.00 0.45 1.43% 31.95 38 32.00 6 11.99
2013-08-23 3023 3744970 1733 122403011 32.50 33.00 32.40 32.75 0.75 2.34% 32.70 41 32.75 3 12.27
2013-08-26 3023 3549957 1583 116966578 32.85 33.25 32.50 32.90 0.15 0.46% 32.90 16 32.95 26 12.32
2013-08-27 3023 2996661 1412 97600491 33.00 33.00 32.00 32.00 0.90 -2.74% 32.00 58 32.05 10 11.99
2013-08-28 3023 3507034 1457 112083337 31.50 32.30 31.50 32.30 0.30 0.94% 32.25 32 32.30 58 12.10
2013-08-29 3023 9709286 3758 307509200 31.00 32.25 31.00 31.80 0.00 -1.55% 31.75 36 31.80 121 11.91
2013-08-30 3023 11785032 5489 389989837 32.40 33.90 32.25 33.05 1.25 3.93% 33.05 49 33.10 28 12.38
2013-09-02 3023 4347257 2149 142437516 33.05 33.25 32.45 32.80 0.25 -0.76% 32.80 17 32.90 4 12.28
2013-09-03 3023 4409868 2087 145479392 33.00 33.40 32.60 32.70 0.10 -0.3% 32.70 22 32.75 3 12.25
2013-09-04 3023 7685714 3452 255787965 32.70 33.70 32.70 33.50 0.80 2.45% 33.50 39 33.55 16 12.55
2013-09-05 3023 12048886 4814 414382056 34.00 35.20 33.25 33.40 0.10 -0.3% 33.35 17 33.40 33 12.51
2013-09-06 3023 7646998 3391 261804964 34.15 34.70 33.80 34.40 1.00 2.99% 34.40 5 34.45 63 12.88
2013-09-09 3023 9140126 3902 317448009 34.80 35.35 33.60 34.75 0.35 1.02% 34.75 5 34.80 25 13.01
2013-09-10 3023 6268457 2707 214083653 34.90 35.00 33.55 33.65 1.10 -3.17% 33.65 50 33.70 3 12.60
2013-09-11 3023 4163269 1874 141932516 33.65 34.60 33.20 34.10 0.45 1.34% 34.05 1 34.10 6 12.77
2013-09-12 3023 6110544 2753 212412740 34.15 35.10 34.00 34.85 0.75 2.2% 34.80 41 34.85 4 13.05
2013-09-13 3023 2214644 1146 76436435 35.00 35.20 34.15 34.15 0.70 -2.01% 34.15 19 34.20 15 12.79
2013-09-14 3023 2715656 1230 92057418 34.15 34.45 33.45 33.90 0.25 -0.73% 33.90 6 33.95 1 12.70
2013-09-16 3023 2037965 1035 69722095 34.00 34.55 33.90 34.30 0.40 1.18% 34.25 26 34.30 17 12.85
2013-09-17 3023 1813075 820 61534768 34.30 34.45 33.80 33.80 0.50 -1.46% 33.80 93 33.85 10 12.66
2013-09-18 3023 1698287 892 57818397 33.80 34.25 33.80 34.00 0.20 0.59% 34.00 26 34.05 8 12.73
2013-09-23 3023 7382772 3306 258733262 34.15 35.80 33.80 35.40 1.40 4.12% 35.40 3 35.45 5 13.26
2013-09-24 3023 3925107 1648 138440445 35.45 35.80 34.90 35.00 0.40 -1.13% 35.00 277 35.10 18 13.11
2013-09-25 3023 2573239 1224 90312488 35.00 35.45 34.90 34.90 0.10 -0.29% 34.90 55 35.00 19 13.07
2013-09-26 3023 3614571 1654 127547035 35.00 35.70 34.95 35.00 0.10 0.29% 35.00 117 35.10 11 13.11
2013-09-27 3023 2225162 1042 78283649 35.20 35.60 34.90 34.90 0.10 -0.29% 34.90 30 34.95 14 13.07
2013-09-30 3023 1388008 792 48205475 34.40 35.10 34.40 34.75 0.15 -0.43% 34.75 14 34.80 1 13.01
2013-10-01 3023 1914256 875 67352153 34.75 35.65 34.75 34.85 0.10 0.29% 34.85 70 35.00 11 13.05
2013-10-02 3023 2177836 920 76201777 35.00 35.40 34.65 35.00 0.15 0.43% 34.95 27 35.00 21 13.11
2013-10-03 3023 2620276 1076 91821391 35.00 35.40 34.80 35.15 0.15 0.43% 35.15 13 35.20 55 13.16
2013-10-04 3023 4245435 1820 152597839 35.20 36.40 35.20 35.80 0.65 1.85% 35.80 103 35.85 3 13.41
2013-10-07 3023 6837172 2578 234567774 35.05 35.30 33.65 33.80 2.00 -5.59% 33.75 11 33.80 28 12.66
2013-10-08 3023 2459702 1255 82705844 33.50 34.00 33.05 34.00 0.20 0.59% 33.90 8 34.00 146 12.73
2013-10-09 3023 1308006 667 44364390 33.90 34.35 33.70 33.70 0.30 -0.88% 33.70 33 33.75 7 12.62
2013-10-11 3023 2007806 913 68413704 33.90 34.35 33.75 34.15 0.45 1.34% 34.05 1 34.15 16 12.79
2013-10-14 3023 1652676 833 55067380 34.15 34.15 33.00 33.10 1.05 -3.07% 33.10 171 33.15 11 12.40
2013-10-15 3023 1533390 701 51011112 33.30 33.70 32.85 33.70 0.60 1.81% 33.65 60 33.70 7 12.62
2013-10-16 3023 1748642 946 59593606 33.70 34.35 33.50 34.00 0.30 0.89% 34.00 21 34.10 21 12.73
2013-10-17 3023 1235818 573 42070320 34.20 34.50 33.85 34.00 0.00 0% 34.00 7 34.10 23 12.73
2013-10-18 3023 1016646 495 34490891 34.00 34.10 33.70 33.90 0.10 -0.29% 33.90 14 33.95 15 12.70
2013-10-21 3023 5226943 2104 182019355 34.00 35.25 34.00 35.00 1.10 3.24% 35.00 26 35.05 12 13.11
2013-10-22 3023 1780083 771 62230685 34.90 35.25 34.50 35.00 0.00 0% 35.00 86 35.05 40 13.11
2013-10-23 3023 1968429 840 69123258 35.20 35.35 34.80 34.80 0.20 -0.57% 34.80 31 34.90 16 13.03
2013-10-24 3023 2114463 887 74034653 34.65 35.30 34.55 35.00 0.20 0.57% 35.00 76 35.05 2 13.11
2013-10-25 3023 3496492 1339 123782863 35.00 35.75 34.75 35.50 0.50 1.43% 35.50 187 35.55 35 13.30
2013-10-28 3023 1909241 822 67878534 35.70 35.90 35.25 35.55 0.05 0.14% 35.55 24 35.60 34 13.31
2013-10-29 3023 1307298 687 45897771 35.55 35.75 34.80 34.80 0.75 -2.11% 34.80 42 34.90 8 13.03
2013-10-30 3023 2167612 798 75805229 34.90 35.30 34.55 34.70 0.10 -0.29% 34.70 1 34.85 2 13.00
2013-10-31 3023 1845071 755 64215614 34.70 35.20 34.30 34.95 0.25 0.72% 34.90 316 34.95 40 13.09
2013-11-01 3023 1864402 814 65664020 34.95 35.60 34.60 35.10 0.15 0.43% 35.10 405 35.15 3 13.15
2013-11-04 3023 849796 455 29826260 34.90 35.40 34.80 35.20 0.10 0.28% 35.15 1 35.20 48 13.18
2013-11-05 3023 3347636 1287 119454177 35.30 36.10 35.30 35.50 0.30 0.85% 35.50 133 35.55 1 13.30
2013-11-06 3023 2138301 923 75670602 35.50 35.70 34.90 35.60 0.10 0.28% 35.55 2 35.60 1 13.33
2013-11-07 3023 2393629 882 85743029 35.30 36.05 35.30 35.90 0.30 0.84% 35.80 1 35.90 62 13.45
2013-11-08 3023 3035176 1154 105860961 35.50 35.60 33.85 34.05 1.85 -5.15% 34.05 76 34.10 10 12.75
2013-11-11 3023 2445171 926 82504209 34.40 34.50 33.35 33.80 0.25 -0.73% 33.80 5 33.85 3 12.66
2013-11-12 3023 1663632 836 57194123 33.90 34.85 33.80 34.30 0.50 1.48% 34.25 14 34.30 3 12.85
2013-11-13 3023 1860000 812 64606047 34.00 35.15 34.00 34.70 0.40 1.17% 34.70 16 34.75 2 12.26
2013-11-14 3023 555529 321 19192748 34.70 34.90 34.20 34.55 0.15 -0.43% 34.50 11 34.65 1 12.21
2013-11-15 3023 433188 212 14929035 34.70 34.70 34.35 34.50 0.05 -0.14% 34.40 25 34.50 9 12.19
2013-11-18 3023 351944 210 12060337 34.70 34.70 34.15 34.15 0.35 -1.01% 34.15 19 34.25 16 12.07
2013-11-19 3023 1032250 495 35026350 34.10 34.30 33.75 33.90 0.25 -0.73% 33.90 3 34.00 47 11.98
2013-11-20 3023 1153827 650 39125918 33.90 34.15 33.65 34.15 0.25 0.74% 34.10 3 34.15 17 12.07
2013-11-21 3023 444800 286 15056044 34.05 34.05 33.75 33.85 0.30 -0.88% 33.85 1 33.90 22 11.96
2013-11-22 3023 1099755 687 37021489 34.00 34.10 33.45 33.45 0.40 -1.18% 33.45 1 33.50 2 11.82
2013-11-25 3023 2277757 1145 74385727 33.60 33.65 32.05 32.80 0.65 -1.94% 32.70 1 32.80 16 11.59
2013-11-26 3023 1446597 853 48142934 32.80 33.70 32.40 33.65 0.85 2.59% 33.60 3 33.65 43 11.89
2013-11-27 3023 954954 632 31905317 33.65 33.70 33.25 33.35 0.30 -0.89% 33.35 22 33.45 2 11.78
2013-11-28 3023 738265 418 24729931 33.35 33.70 33.35 33.40 0.05 0.15% 33.40 29 33.50 8 11.80
2013-11-29 3023 750153 385 25200488 33.65 33.75 33.35 33.75 0.35 1.05% 33.75 12 33.80 28 11.93
2013-12-02 3023 568229 328 18993987 33.75 33.80 33.25 33.25 0.50 -1.48% 33.25 30 33.40 1 11.75
2013-12-03 3023 422323 277 14073589 33.25 33.50 33.25 33.30 0.05 0.15% 33.30 16 33.35 2 11.77
2013-12-04 3023 619795 358 20814061 33.30 33.80 33.30 33.70 0.40 1.2% 33.65 7 33.70 1 11.91
2013-12-05 3023 1768619 971 60793174 33.90 35.00 33.80 34.85 1.15 3.41% 34.80 19 34.85 68 12.31
2013-12-06 3023 10430999 4064 372380955 34.85 36.60 34.60 35.80 0.95 2.73% 35.80 24 35.85 23 12.65
2013-12-09 3023 3124268 1446 110845460 36.00 36.15 34.85 35.10 0.70 -1.96% 35.10 53 35.15 8 12.40
2013-12-10 3023 2557612 1109 91103520 35.10 36.05 34.90 35.20 0.10 0.28% 35.20 16 35.25 3 12.44
2013-12-11 3023 1334973 681 47153548 35.20 35.70 35.00 35.10 0.10 -0.28% 35.10 13 35.15 7 12.40
2013-12-12 3023 916116 513 32028450 35.10 35.10 34.70 35.10 0.00 0% 35.05 2 35.10 7 12.40
2013-12-13 3023 1066474 598 37746557 35.10 35.55 35.10 35.45 0.35 1% 35.40 2 35.45 28 12.53
2013-12-16 3023 1267106 665 45348961 35.50 36.05 35.50 35.55 0.10 0.28% 35.55 8 35.70 2 12.56
2013-12-17 3023 1379787 770 49315387 35.70 36.00 35.50 35.50 0.05 -0.14% 35.50 32 35.55 12 12.54
2013-12-18 3023 819724 509 29041218 35.70 35.70 35.20 35.25 0.25 -0.7% 35.25 5 35.30 10 12.46
2013-12-19 3023 3382177 1530 121862646 35.60 36.50 35.40 35.60 0.35 0.99% 35.60 26 35.65 1 12.58
2013-12-20 3023 11632671 4703 436360677 35.80 38.05 35.75 38.05 2.45 6.88% 38.05 276 0.00 0 13.45
2013-12-23 3023 14117734 5283 567168450 39.70 40.70 39.20 40.70 2.65 6.96% 40.70 24 0.00 0 14.38
2013-12-24 3023 7576601 3859 306986350 40.70 41.05 39.95 40.75 0.05 0.12% 40.75 19 40.80 22 14.40
2013-12-25 3023 8622933 4460 355432713 41.00 42.05 40.30 40.60 0.15 -0.37% 40.55 63 40.60 31 14.35
2013-12-26 3023 3153305 1756 127702852 40.65 41.05 40.20 40.35 0.25 -0.62% 40.30 68 40.35 98 14.26
2013-12-27 3023 6224867 2779 255638027 40.80 41.55 40.55 40.90 0.55 1.36% 40.90 47 40.95 1 14.45
2013-12-30 3023 4716150 2613 189341024 41.15 41.20 39.40 39.75 1.15 -2.81% 39.75 26 39.80 38 14.05
2013-12-31 3023 3215393 1631 129676053 39.80 40.80 39.80 39.95 0.20 0.5% 39.95 57 40.00 6 14.12
2013-12-31 3023 3215393 1631 129676053 39.80 40.80 39.80 39.95 0.20 0% 39.95 57 40.00 6 14.12