盛達(3027)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　11.75
0
0%		11.85
0.1
0.85%		11.85
0
0%		 　12.00
0.15
1.27%		11.85
-0.15
-1.25%		11.80
-0.05
-0.42%		11.95
0.15
1.27%		11.85
-0.1
-0.84%		 　11.90
0.05
0.42%		11.90
0
0%		12.20
0.3
2.52%		11.65
-0.55
-4.51%		11.60
-0.05
-0.43%		 　11.65
0.05
0.43%		11.70
0.05
0.43%		11.55
-0.15
-1.28%		11.30
-0.25
-2.16%		11.20
-0.1
-0.88%		 　11.20
0
0%		11.55
0.35
3.13%		11.55
0
0%		11.50
-0.05
-0.43%		11.7
2 月11.30
-0.2
-1.74%		 　11.40
0.1
0.88%		11.15
-0.25
-2.19%		11.10
-0.05
-0.45%		 　　　　　　　　　　11.35
0.25
2.25%		11.20
-0.15
-1.32%		11.30
0.1
0.89%		11.05
-0.25
-2.21%		11.10
0.05
0.45%		11.40
0.3
2.7%		 11.30
-0.1
-0.88%		11.15
-0.15
-1.33%		11.20
0.05
0.45%		 11.24
3 月11.20
0
0%		 　11.15
-0.05
-0.45%		11.45
0.3
2.69%		12.25
0.8
6.99%		11.95
-0.3
-2.45%		11.95
0
0%		 　12.15
0.2
1.67%		12.00
-0.15
-1.23%		12.00
0
0%		12.00
0
0%		12.25
0.25
2.08%		 　12.10
-0.15
-1.22%		12.90
0.8
6.61%		12.90
0
0%		12.85
-0.05
-0.39%		12.45
-0.4
-3.11%		 　12.35
-0.1
-0.8%		12.25
-0.1
-0.81%		12.40
0.15
1.22%		12.10
-0.3
-2.42%		12.20
0.1
0.83%		 12.11
4 月12.20
0
0%		12.30
0.1
0.82%		12.65
0.35
2.85%		 　　　12.65
0
0%		12.60
-0.05
-0.4%		12.45
-0.15
-1.19%		12.40
-0.05
-0.4%		12.60
0.2
1.61%		 　12.70
0.1
0.79%		13.40
0.7
5.51%		13.40
0
0%		13.25
-0.15
-1.12%		13.50
0.25
1.89%		 　13.40
-0.1
-0.74%		13.05
-0.35
-2.61%		12.85
-0.2
-1.53%		13.00
0.15
1.17%		12.95
-0.05
-0.38%		 　13.45
0.5
3.86%		13.55
0.1
0.74%		 12.98
5 月　14.00
0.45
3.32%		13.65
-0.35
-2.5%		 　13.75
0.1
0.73%		13.80
0.05
0.36%		13.85
0.05
0.36%		14.10
0.25
1.81%		14.20
0.1
0.71%		 　14.00
-0.2
-1.41%		13.85
-0.15
-1.07%		13.90
0.05
0.36%		13.85
-0.05
-0.36%		14.00
0.15
1.08%		 　14.95
0.95
6.79%		15.95
1
6.69%		16.40
0.45
2.82%		15.90
-0.5
-3.05%		16.85
0.95
5.97%		 　16.80
-0.05
-0.3%		16.70
-0.1
-0.6%		16.40
-0.3
-1.8%		16.55
0.15
0.91%		16.50
-0.05
-0.3%		14.98
6 月 　15.80
-0.7
-4.24%		15.75
-0.05
-0.32%		15.40
-0.35
-2.22%		15.70
0.3
1.95%		14.70
-1
-6.37%		 　14.30
-0.4
-2.72%		13.90
-0.4
-2.8%		 13.70
-0.2
-1.44%		13.00
-0.7
-5.11%		 　13.20
0.2
1.54%		13.25
0.05
0.38%		13.15
-0.1
-0.75%		12.55
-0.6
-4.56%		12.55
0
0%		 　12.40
-0.15
-1.2%		11.80
-0.6
-4.84%		11.95
0.15
1.27%		12.75
0.8
6.69%		12.60
-0.15
-1.18%		 13.54
7 月12.60
0
0%		12.65
0.05
0.4%		12.45
-0.2
-1.58%		12.30
-0.15
-1.2%		12.25
-0.05
-0.41%		 　12.25
0
0%		12.15
-0.1
-0.82%		12.10
-0.05
-0.41%		12.25
0.15
1.24%		12.55
0.3
2.45%		 　12.40
-0.15
-1.2%		12.65
0.25
2.02%		12.40
-0.25
-1.98%		12.10
-0.3
-2.42%		12.05
-0.05
-0.41%		 　12.10
0.05
0.41%		12.10
0
0%		12.30
0.2
1.65%		12.25
-0.05
-0.41%		12.15
-0.1
-0.82%		 　11.85
-0.3
-2.47%		12.00
0.15
1.27%		11.60
-0.4
-3.33%		12.23
8 月11.50
-0.1
-0.86%		11.20
-0.3
-2.61%		 　11.35
0.15
1.34%		11.40
0.05
0.44%		11.40
0
0%		12.15
0.75
6.58%		12.05
-0.1
-0.82%		 　11.90
-0.15
-1.24%		11.90
0
0%		12.00
0.1
0.84%		12.50
0.5
4.17%		12.90
0.4
3.2%		 　12.90
0
0%		12.80
-0.1
-0.78%		 12.65
-0.15
-1.17%		12.65
0
0%		 　12.30
-0.35
-2.77%		12.15
-0.15
-1.22%		11.90
-0.25
-2.06%		11.90
0
0%		12.70
0.8
6.72%		 12.17
9 月　13.40
0.7
5.51%		13.80
0.4
2.99%		13.45
-0.35
-2.54%		13.35
-0.1
-0.74%		13.25
-0.1
-0.75%		 　13.20
-0.05
-0.38%		12.85
-0.35
-2.65%		12.70
-0.15
-1.17%		12.80
0.1
0.79%		12.90
0.1
0.78%		13.00
0.1
0.78%		 12.75
-0.25
-1.92%		12.70
-0.05
-0.39%		12.70
0
0%		 　　　13.00
0.3
2.36%		13.35
0.35
2.69%		13.80
0.45
3.37%		13.80
0
0%		14.05
0.25
1.81%		 　14.25
0.2
1.42%		 13.3
10 月14.30
0.05
0.35%		14.55
0.25
1.75%		14.55
0
0%		14.40
-0.15
-1.03%		 　14.25
-0.15
-1.04%		14.35
0.1
0.7%		14.40
0.05
0.35%		 14.50
0.1
0.69%		 　14.50
0
0%		14.55
0.05
0.34%		14.50
-0.05
-0.34%		14.75
0.25
1.72%		14.85
0.1
0.68%		 　14.70
-0.15
-1.01%		14.80
0.1
0.68%		14.85
0.05
0.34%		14.85
0
0%		14.80
-0.05
-0.34%		 　14.90
0.1
0.68%		14.85
-0.05
-0.34%		15.05
0.2
1.35%		15.30
0.25
1.66%		14.64
11 月15.35
0.05
0.33%		 　16.15
0.8
5.21%		15.70
-0.45
-2.79%		15.70
0
0%		15.60
-0.1
-0.64%		15.30
-0.3
-1.92%		 　15.40
0.1
0.65%		14.90
-0.5
-3.25%		13.90
-1
-6.71%		14.45
0.55
3.96%		14.30
-0.15
-1.04%		 　14.50
0.2
1.4%		14.60
0.1
0.69%		15.00
0.4
2.74%		15.20
0.2
1.33%		15.25
0.05
0.33%		 　15.35
0.1
0.66%		15.15
-0.2
-1.3%		15.20
0.05
0.33%		15.15
-0.05
-0.33%		15.45
0.3
1.98%		 15.18
12 月　15.45
0
0%		15.30
-0.15
-0.97%		15.10
-0.2
-1.31%		15.25
0.15
0.99%		15.35
0.1
0.66%		 　15.95
0.6
3.91%		16.15
0.2
1.25%		16.05
-0.1
-0.62%		15.85
-0.2
-1.25%		16.80
0.95
5.99%		 　16.80
0
0%		17.85
1.05
6.25%		17.75
-0.1
-0.56%		17.85
0.1
0.56%		18.45
0.6
3.36%		 　18.15
-0.3
-1.63%		17.85
-0.3
-1.65%		17.85
0
0%		18.60
0.75
4.2%		18.50
-0.1
-0.54%		 　19.00
0.5
2.7%		18.90
-0.1
-0.53%		17.1

說明:最高漲幅:6.99%最低跌幅:-6.71% 最高價:19.00最低價:11.05平均價:13.47,灰色底表示週末,漲133天(36.75)元,跌129天(-26.75)元,平盤48天
7%=8,6%=6,5%=2,4%=7,3%=16,2%=21,1%=50,0%=71,-0%=1,-1%=1,-2%=2,-3%=4,-4%=15,-5%=21,-6%=26,-7%=59,

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 3027 440081 191 5244205 12.25 12.25 11.75 11.75 0.35 0% 11.75 14 11.80 5 18.36
2013-01-03 3027 294000 135 3471750 11.80 11.95 11.75 11.85 0.10 0.85% 11.80 10 11.85 48 18.52
2013-01-04 3027 215000 84 2557250 11.90 12.00 11.85 11.85 0.00 0% 11.80 7 11.85 12 18.52
2013-01-07 3027 396000 176 4782600 12.10 12.25 11.90 12.00 0.15 1.27% 12.00 17 12.05 1 18.75
2013-01-08 3027 166000 78 1986200 12.15 12.15 11.85 11.85 0.15 -1.25% 11.85 19 11.90 10 18.52
2013-01-09 3027 127000 67 1503850 11.90 11.90 11.75 11.80 0.05 -0.42% 11.80 13 11.90 26 18.44
2013-01-10 3027 222871 94 2668514 11.90 12.10 11.80 11.95 0.15 1.27% 11.95 5 12.00 34 18.67
2013-01-11 3027 112232 56 1335099 12.10 12.10 11.80 11.85 0.10 -0.84% 11.85 13 11.90 13 18.52
2013-01-14 3027 127000 64 1512150 11.95 11.95 11.80 11.90 0.05 0.42% 11.90 1 11.95 1 18.59
2013-01-15 3027 95080 52 1128394 11.80 11.90 11.80 11.90 0.00 0% 11.85 23 11.90 5 18.59
2013-01-16 3027 986011 425 12145183 11.95 12.65 11.95 12.20 0.30 2.52% 12.15 8 12.20 9 19.06
2013-01-17 3027 664445 292 7814911 12.40 12.40 11.35 11.65 0.55 -4.51% 11.55 23 11.65 2 18.20
2013-01-18 3027 230000 102 2667850 11.70 11.75 11.45 11.60 0.05 -0.43% 11.60 5 11.65 2 18.13
2013-01-21 3027 72000 46 834500 11.50 11.75 11.45 11.65 0.05 0.43% 11.60 6 11.65 18 18.20
2013-01-22 3027 93984 64 1096362 11.90 11.90 11.50 11.70 0.05 0.43% 11.70 8 11.75 1 18.28
2013-01-23 3027 94000 37 1092450 11.65 11.70 11.55 11.55 0.15 -1.28% 11.55 5 11.60 3 18.05
2013-01-24 3027 146063 80 1669468 11.50 11.55 11.30 11.30 0.25 -2.16% 11.30 36 11.40 2 17.66
2013-01-25 3027 161000 87 1823950 11.50 11.50 11.20 11.20 0.10 -0.88% 11.20 4 11.25 21 17.50
2013-01-28 3027 113000 49 1266350 11.15 11.30 11.15 11.20 0.00 0% 11.20 13 11.30 34 17.50
2013-01-29 3027 132211 65 1516276 11.25 11.60 11.25 11.55 0.35 3.13% 11.50 5 11.55 14 18.05
2013-01-30 3027 142163 72 1626874 11.50 11.55 11.35 11.55 0.00 0% 11.50 8 11.55 4 18.05
2013-01-31 3027 169849 85 1975220 11.60 11.85 11.50 11.50 0.05 -0.43% 11.50 15 11.60 2 17.97
2013-02-01 3027 172212 85 1966745 11.60 11.65 11.30 11.30 0.20 -1.74% 11.30 14 11.35 1 17.66
2013-02-04 3027 206388 96 2331583 11.35 11.45 11.20 11.40 0.10 0.88% 11.35 1 11.40 16 17.81
2013-02-05 3027 127678 66 1425825 11.50 11.50 11.00 11.15 0.25 -2.19% 11.15 35 11.20 11 17.42
2013-02-06 3027 108120 63 1214976 11.20 11.35 11.10 11.10 0.05 -0.45% 11.10 17 11.25 12 17.34
2013-02-18 3027 127000 50 1435350 11.20 11.40 11.20 11.35 0.25 2.25% 11.30 2 11.40 16 17.73
2013-02-19 3027 150065 58 1679921 11.25 11.30 11.15 11.20 0.15 -1.32% 11.20 11 11.25 23 17.50
2013-02-20 3027 128021 60 1433385 11.25 11.30 11.15 11.30 0.10 0.89% 11.20 13 11.30 19 17.66
2013-02-21 3027 173000 71 1916000 11.25 11.25 11.00 11.05 0.25 -2.21% 11.05 17 11.10 33 17.27
2013-02-22 3027 121172 43 1347250 11.05 11.20 11.05 11.10 0.05 0.45% 11.10 1 11.15 14 17.34
2013-02-23 3027 220000 96 2498400 11.40 11.40 11.30 11.40 0.30 2.7% 11.40 6 11.45 6 17.81
2013-02-25 3027 206800 65 2348660 11.45 11.45 11.30 11.30 0.10 -0.88% 11.25 30 11.30 1 17.66
2013-02-26 3027 109159 47 1220688 11.25 11.25 11.10 11.15 0.15 -1.33% 11.15 2 11.20 10 17.42
2013-02-27 3027 92000 40 1034450 11.25 11.30 11.15 11.20 0.05 0.45% 11.20 10 11.25 18 17.50
2013-03-01 3027 114000 47 1277850 11.25 11.30 11.15 11.20 0.00 0% 11.20 1 11.25 10 17.50
2013-03-04 3027 115100 43 1299610 11.20 11.45 11.15 11.15 0.05 -0.45% 11.15 11 11.20 1 17.42
2013-03-05 3027 634367 228 7312083 11.40 11.80 11.25 11.45 0.30 2.69% 11.45 29 11.55 3 17.89
2013-03-06 3027 1909570 593 23099332 11.60 12.25 11.55 12.25 0.80 6.99% 12.25 392 0.00 0 19.14
2013-03-07 3027 1022425 407 12316221 12.25 12.25 11.95 11.95 0.30 -2.45% 11.95 82 12.00 30 18.67
2013-03-08 3027 743000 282 8868500 12.00 12.20 11.65 11.95 0.00 0% 11.90 6 11.95 33 18.67
2013-03-11 3027 849600 358 10379360 12.05 12.45 11.95 12.15 0.20 1.67% 12.15 76 12.25 7 18.98
2013-03-12 3027 323654 117 3906232 12.15 12.25 11.90 12.00 0.15 -1.23% 11.95 6 12.00 19 18.75
2013-03-13 3027 331796 130 3947030 12.05 12.05 11.75 12.00 0.00 0% 11.95 25 12.00 26 18.75
2013-03-14 3027 282020 105 3380888 12.05 12.15 11.90 12.00 0.00 0% 12.00 14 12.05 18 18.75
2013-03-15 3027 408419 144 4955661 12.00 12.25 11.90 12.25 0.25 2.08% 12.25 6 12.30 43 19.14
2013-03-18 3027 425015 129 5105731 12.30 12.30 11.80 12.10 0.15 -1.22% 12.05 2 12.10 20 18.91
2013-03-19 3027 980000 389 12312300 12.30 12.90 12.05 12.90 0.80 6.61% 12.90 148 0.00 0 20.16
2013-03-20 3027 3048010 1032 39781030 12.90 13.30 12.70 12.90 0.00 0% 12.85 1 12.90 33 20.16
2013-03-21 3027 487282 231 6256823 12.75 12.95 12.75 12.85 0.05 -0.39% 12.80 102 12.85 51 20.08
2013-03-22 3027 666150 279 8374416 12.85 12.90 12.30 12.45 0.40 -3.11% 12.40 7 12.45 48 19.45
2013-03-25 3027 312000 128 3868400 12.35 12.50 12.30 12.35 0.10 -0.8% 12.35 4 12.40 15 19.30
2013-03-26 3027 277363 116 3394628 12.35 12.40 12.15 12.25 0.10 -0.81% 12.25 11 12.30 38 19.14
2013-03-27 3027 450000 200 5616600 12.25 12.70 12.25 12.40 0.15 1.22% 12.40 57 12.45 6 19.38
2013-03-28 3027 294398 133 3602876 12.40 12.40 12.10 12.10 0.30 -2.42% 12.10 45 12.15 17 18.91
2013-03-29 3027 252100 96 3083170 12.25 12.30 12.15 12.20 0.10 0.83% 12.20 16 12.25 19 33.89
2013-04-01 3027 687030 190 8359416 12.25 12.35 12.05 12.20 0.00 0% 12.20 17 12.25 34 33.89
2013-04-02 3027 547140 171 6762008 12.30 12.60 12.20 12.30 0.10 0.82% 12.25 7 12.30 38 34.17
2013-04-03 3027 935158 222 11617148 12.45 12.65 12.20 12.65 0.35 2.85% 12.60 3 12.65 4 35.14
2013-04-08 3027 1029709 278 12901580 12.60 12.75 12.35 12.65 0.00 0% 12.55 11 12.65 26 35.14
2013-04-09 3027 1597000 409 20346000 12.75 12.95 12.40 12.60 0.05 -0.4% 12.50 4 12.60 4 35.00
2013-04-10 3027 891070 212 11250221 12.60 12.75 12.40 12.45 0.15 -1.19% 12.45 16 12.50 8 34.58
2013-04-11 3027 896858 195 11275553 12.45 12.75 12.40 12.40 0.05 -0.4% 12.40 4 12.45 9 34.44
2013-04-12 3027 1627730 413 20434897 12.40 12.65 12.30 12.60 0.20 1.61% 12.50 5 12.60 2 35.00
2013-04-15 3027 1617000 399 20584100 12.60 12.90 12.50 12.70 0.10 0.79% 12.65 45 12.70 20 35.28
2013-04-16 3027 3257351 906 42408250 12.65 13.40 12.65 13.40 0.70 5.51% 13.35 43 13.40 12 37.22
2013-04-17 3027 1905891 639 25637449 13.45 13.80 13.20 13.40 0.00 0% 13.40 38 13.45 19 37.22
2013-04-18 3027 539413 205 7150501 13.25 13.40 13.15 13.25 0.15 -1.12% 13.20 11 13.25 17 36.81
2013-04-19 3027 1352000 397 18092950 13.40 13.65 13.10 13.50 0.25 1.89% 13.50 212 13.55 1 37.50
2013-04-22 3027 897007 268 12124693 13.60 13.75 13.40 13.40 0.10 -0.74% 13.40 19 13.45 22 37.22
2013-04-23 3027 697001 209 9144763 13.40 13.40 12.95 13.05 0.35 -2.61% 13.05 2 13.15 7 36.25
2013-04-24 3027 509600 189 6646630 13.05 13.15 12.85 12.85 0.20 -1.53% 12.85 1 12.95 1 35.69
2013-04-25 3027 227500 99 2958400 13.20 13.20 12.90 13.00 0.15 1.17% 12.95 3 13.00 4 36.11
2013-04-26 3027 520353 191 6808803 13.20 13.30 12.90 12.95 0.05 -0.38% 12.95 15 13.00 11 35.97
2013-04-29 3027 2405121 689 32161920 13.00 13.60 12.85 13.45 0.50 3.86% 13.45 8 13.50 24 37.36
2013-04-30 3027 1298353 309 17479865 13.60 13.60 13.30 13.55 0.10 0.74% 13.50 24 13.55 100 37.64
2013-05-02 3027 2953500 845 41117950 13.65 14.20 13.65 14.00 0.45 3.32% 13.95 13 14.00 6 38.89
2013-05-03 3027 1820100 574 25278375 14.05 14.10 13.65 13.65 0.35 -2.5% 13.65 18 13.75 20 37.92
2013-05-06 3027 1425000 431 19653847 13.70 13.90 13.65 13.75 0.10 0.73% 13.70 22 13.75 22 38.19
2013-05-07 3027 1532119 408 21157729 13.80 13.95 13.60 13.80 0.05 0.36% 13.70 32 13.80 11 36.32
2013-05-08 3027 2307400 665 32168738 13.85 14.20 13.70 13.85 0.05 0.36% 13.80 28 13.90 13 36.45
2013-05-09 3027 1868258 563 26199237 13.90 14.15 13.90 14.10 0.25 1.81% 14.00 20 14.10 23 37.11
2013-05-10 3027 2413260 816 34673591 14.20 14.60 14.20 14.20 0.10 0.71% 14.20 31 14.30 6 37.37
2013-05-13 3027 1897176 557 26710014 14.25 14.40 13.60 14.00 0.20 -1.41% 13.90 14 14.00 35 36.84
2013-05-14 3027 1431110 1024 19817829 14.00 14.05 13.60 13.85 0.15 -1.07% 13.80 26 13.85 5 36.45
2013-05-15 3027 1191785 314 16654933 14.00 14.10 13.75 13.90 0.05 0.36% 13.90 19 13.95 20 36.58
2013-05-16 3027 1669000 521 23372500 14.00 14.40 13.65 13.85 0.05 -0.36% 13.80 10 13.85 8 28.27
2013-05-17 3027 1600133 408 22278998 13.90 14.10 13.75 14.00 0.15 1.08% 13.90 15 14.00 3 28.57
2013-05-20 3027 4452971 1141 65495365 14.20 14.95 14.00 14.95 0.95 6.79% 14.95 1152 0.00 0 30.51
2013-05-21 3027 2136137 595 33612334 15.50 15.95 15.20 15.95 1.00 6.69% 15.95 1982 0.00 0 32.55
2013-05-22 3027 10726318 2392 179072728 17.05 17.05 16.00 16.40 0.45 2.82% 16.40 109 16.50 55 33.47
2013-05-23 3027 1905829 693 30450198 16.40 16.40 15.60 15.90 0.50 -3.05% 15.90 80 15.95 1 32.45
2013-05-24 3027 4225760 1347 69140680 16.00 16.85 15.85 16.85 0.95 5.97% 16.80 65 16.85 15 34.39
2013-05-27 3027 2827107 927 48055279 16.90 17.40 16.55 16.80 0.05 -0.3% 16.75 1 16.80 46 34.29
2013-05-28 3027 1530002 504 25646533 16.80 17.05 16.50 16.70 0.10 -0.6% 16.70 19 16.75 3 34.08
2013-05-29 3027 1228939 475 20389951 16.95 16.95 16.40 16.40 0.30 -1.8% 16.40 50 16.60 17 33.47
2013-05-30 3027 2172100 878 36723304 16.50 17.40 16.50 16.55 0.15 0.91% 16.55 30 16.70 2 33.78
2013-05-31 3027 2012000 597 33742350 16.80 17.10 16.50 16.50 0.05 -0.3% 16.50 1 16.55 26 33.67
2013-06-03 3027 1224000 485 19651850 16.40 16.50 15.70 15.80 0.70 -4.24% 15.80 50 15.90 3 32.24
2013-06-04 3027 1064250 342 16965175 15.80 16.20 15.75 15.75 0.05 -0.32% 15.75 3 15.85 1 32.14
2013-06-05 3027 832144 323 12875767 15.75 15.80 15.25 15.40 0.35 -2.22% 15.40 41 15.55 2 31.43
2013-06-06 3027 675100 310 10442109 15.35 15.70 15.20 15.70 0.30 1.95% 15.60 3 15.70 16 32.04
2013-06-07 3027 1221184 490 18470814 15.70 15.90 14.65 14.70 1.00 -6.37% 14.70 2 14.80 12 30.00
2013-06-10 3027 644489 261 9404366 14.80 14.90 14.25 14.30 0.40 -2.72% 14.30 3 14.35 2 29.18
2013-06-11 3027 968075 405 13480684 14.10 14.30 13.70 13.90 0.40 -2.8% 13.90 1 13.95 22 28.37
2013-06-13 3027 829075 285 11278370 13.90 13.90 13.40 13.70 0.20 -1.44% 13.50 14 13.70 8 27.96
2013-06-14 3027 867085 269 11419312 13.80 13.80 12.80 13.00 0.70 -5.11% 13.00 4 13.10 3 26.53
2013-06-17 3027 363000 181 4773600 13.20 13.45 13.00 13.20 0.20 1.54% 13.20 17 13.25 2 26.94
2013-06-18 3027 429000 239 5719500 13.30 13.60 13.15 13.25 0.05 0.38% 13.25 1 13.30 1 27.04
2013-06-19 3027 521953 223 6847639 13.40 13.45 13.00 13.15 0.10 -0.75% 13.10 11 13.15 6 26.84
2013-06-20 3027 439480 233 5617350 12.80 13.00 12.50 12.55 0.60 -4.56% 12.55 3 12.60 5 25.61
2013-06-21 3027 1123028 283 13684052 12.00 12.55 11.80 12.55 0.00 0% 12.55 1 12.60 35 25.61
2013-06-24 3027 204000 93 2554750 12.70 12.70 12.35 12.40 0.15 -1.2% 12.40 1 12.50 61 25.31
2013-06-25 3027 630000 236 7481750 12.30 12.35 11.60 11.80 0.60 -4.84% 11.80 10 11.85 2 24.08
2013-06-26 3027 329000 162 3965950 12.10 12.25 11.90 11.95 0.15 1.27% 11.95 12 12.10 7 24.39
2013-06-27 3027 909100 357 11481624 12.05 12.75 12.05 12.75 0.80 6.69% 12.75 76 0.00 0 26.02
2013-06-28 3027 795001 372 10226262 12.85 13.05 12.55 12.60 0.15 -1.18% 12.60 11 12.75 17 25.71
2013-07-01 3027 311000 142 3920700 12.60 12.80 12.45 12.60 0.00 0% 12.60 15 12.70 1 25.71
2013-07-02 3027 433389 217 5563770 12.70 13.10 12.65 12.65 0.05 0.4% 12.65 4 12.70 2 25.82
2013-07-03 3027 174015 100 2169486 12.60 12.65 12.30 12.45 0.20 -1.58% 12.35 4 12.45 2 25.41
2013-07-04 3027 270000 139 3330650 12.45 12.55 12.20 12.30 0.15 -1.2% 12.30 9 12.35 1 25.10
2013-07-05 3027 190264 89 2346683 12.35 12.45 12.25 12.25 0.05 -0.41% 12.25 19 12.30 11 25.00
2013-07-08 3027 193324 103 2356219 12.35 12.40 12.05 12.25 0.00 0% 12.15 11 12.25 3 25.00
2013-07-09 3027 235000 80 2854300 12.35 12.35 12.00 12.15 0.10 -0.82% 12.10 12 12.15 6 24.80
2013-07-10 3027 762000 220 9342650 12.15 12.40 12.00 12.10 0.05 -0.41% 12.10 18 12.15 4 24.69
2013-07-11 3027 258353 116 3155806 12.10 12.35 12.10 12.25 0.15 1.24% 12.25 10 12.30 7 25.00
2013-07-12 3027 387000 193 4865150 12.25 12.75 12.25 12.55 0.30 2.45% 12.55 25 12.65 3 25.61
2013-07-15 3027 178000 80 2215050 12.55 12.55 12.40 12.40 0.15 -1.2% 12.40 1 12.55 2 25.31
2013-07-16 3027 171158 88 2155690 12.50 12.65 12.50 12.65 0.25 2.02% 12.60 47 12.65 5 25.82
2013-07-17 3027 246000 97 3067150 12.70 12.70 12.35 12.40 0.25 -1.98% 12.40 10 12.55 9 25.31
2013-07-18 3027 313000 136 3819850 12.40 12.40 12.10 12.10 0.30 -2.42% 12.10 2 12.20 7 24.69
2013-07-19 3027 109100 62 1322600 12.00 12.25 12.00 12.05 0.05 -0.41% 12.05 17 12.15 6 24.59
2013-07-22 3027 144017 72 1756655 12.25 12.35 12.05 12.10 0.05 0.41% 12.10 10 12.20 15 24.69
2013-07-23 3027 295845 129 3603682 12.15 12.30 12.10 12.10 0.00 0% 12.10 19 12.15 4 24.69
2013-07-24 3027 422360 147 5138628 12.15 12.30 12.05 12.30 0.20 1.65% 12.30 19 12.35 9 25.10
2013-07-25 3027 247000 101 3024200 12.30 12.35 12.15 12.25 0.05 -0.41% 12.20 3 12.30 39 25.00
2013-07-26 3027 146100 66 1785525 12.20 12.30 12.15 12.15 0.10 -0.82% 12.15 4 12.25 42 24.80
2013-07-29 3027 334000 128 4005800 12.15 12.15 11.85 11.85 0.30 -2.47% 11.85 2 12.00 28 24.18
2013-07-30 3027 140000 56 1672100 11.85 12.05 11.85 12.00 0.15 1.27% 11.95 11 12.00 3 24.49
2013-07-31 3027 343000 148 4032250 12.00 12.00 11.60 11.60 0.40 -3.33% 11.60 13 11.75 18 23.67
2013-08-01 3027 623000 313 7070200 11.80 11.80 11.20 11.50 0.10 -0.86% 11.40 6 11.50 16 23.47
2013-08-02 3027 480926 258 5453928 11.50 11.55 11.20 11.20 0.30 -2.61% 11.20 47 11.25 5 22.86
2013-08-05 3027 225092 102 2560339 11.40 11.45 11.30 11.35 0.15 1.34% 11.35 16 11.40 20 23.16
2013-08-06 3027 198159 88 2276228 11.50 11.60 11.40 11.40 0.05 0.44% 11.40 24 11.45 1 23.27
2013-08-07 3027 160000 75 1839200 11.50 11.65 11.40 11.40 0.00 0% 11.40 35 11.45 3 23.27
2013-08-08 3027 855138 322 10270326 11.50 12.15 11.50 12.15 0.75 6.58% 12.15 144 0.00 0 24.80
2013-08-09 3027 649050 260 7892407 12.25 12.30 12.00 12.05 0.10 -0.82% 12.05 2 12.15 47 24.59
2013-08-12 3027 207000 62 2478200 12.05 12.05 11.85 11.90 0.15 -1.24% 11.90 86 12.00 6 24.29
2013-08-13 3027 186100 81 2221835 11.95 12.00 11.90 11.90 0.00 0% 11.90 63 12.00 15 24.29
2013-08-14 3027 292052 113 3529324 11.90 12.20 11.90 12.00 0.10 0.84% 12.00 104 12.05 5 24.49
2013-08-15 3027 656230 258 8126475 11.90 12.60 11.75 12.50 0.50 4.17% 12.50 25 12.55 19 0.00
2013-08-16 3027 698102 285 8905205 12.50 12.90 12.40 12.90 0.40 3.2% 12.75 1 12.90 37 0.00
2013-08-19 3027 829435 260 10628567 12.85 13.00 12.60 12.90 0.00 0% 12.80 22 12.90 25 0.00
2013-08-20 3027 704000 273 9161000 12.70 13.20 12.70 12.80 0.10 -0.78% 12.80 21 12.85 3 0.00
2013-08-22 3027 271000 102 3436400 12.60 12.85 12.55 12.65 0.15 -1.17% 12.60 15 12.65 14 0.00
2013-08-23 3027 217300 93 2755675 12.70 12.85 12.60 12.65 0.00 0% 12.65 4 12.70 29 0.00
2013-08-26 3027 119245 71 1487113 12.60 12.60 12.30 12.30 0.35 -2.77% 12.30 8 12.45 12 0.00
2013-08-27 3027 147220 75 1795962 12.30 12.40 12.00 12.15 0.15 -1.22% 12.05 18 12.15 6 0.00
2013-08-28 3027 275074 129 3259472 12.00 12.00 11.70 11.90 0.25 -2.06% 11.90 5 11.95 10 0.00
2013-08-29 3027 158000 92 1891150 11.80 12.15 11.80 11.90 0.00 0% 11.90 9 12.00 1 0.00
2013-08-30 3027 418101 174 5291582 12.70 12.70 12.35 12.70 0.80 6.72% 12.70 410 0.00 0 0.00
2013-09-02 3027 1732161 775 22804880 12.70 13.40 12.70 13.40 0.70 5.51% 13.30 30 13.40 15 0.00
2013-09-03 3027 1307200 658 17470390 13.50 13.80 13.10 13.80 0.40 2.99% 13.75 44 13.80 3 0.00
2013-09-04 3027 2340060 874 32504103 13.95 14.15 13.30 13.45 0.35 -2.54% 13.45 32 13.50 6 0.00
2013-09-05 3027 400252 209 5381614 13.50 13.65 13.30 13.35 0.10 -0.74% 13.35 33 13.45 12 0.00
2013-09-06 3027 653593 274 8710576 13.35 13.50 13.20 13.25 0.10 -0.75% 13.25 19 13.30 5 0.00
2013-09-09 3027 435000 185 5806800 13.30 13.45 13.20 13.20 0.05 -0.38% 13.20 10 13.25 10 0.00
2013-09-10 3027 295379 132 3871819 13.30 13.35 12.85 12.85 0.35 -2.65% 12.85 18 12.95 3 0.00
2013-09-11 3027 184254 84 2354361 12.90 12.95 12.70 12.70 0.15 -1.17% 12.70 14 12.85 7 0.00
2013-09-12 3027 256000 119 3267450 12.75 12.90 12.65 12.80 0.10 0.79% 12.80 40 12.85 1 0.00
2013-09-13 3027 391329 170 5067392 12.90 13.10 12.80 12.90 0.10 0.78% 12.90 8 13.05 2 0.00
2013-09-14 3027 101490 52 1315821 13.10 13.10 12.85 13.00 0.10 0.78% 12.90 2 13.00 8 0.00
2013-09-16 3027 244000 109 3141000 13.00 13.00 12.75 12.75 0.25 -1.92% 12.75 16 12.90 9 0.00
2013-09-17 3027 203000 83 2603950 12.90 12.90 12.70 12.70 0.05 -0.39% 12.70 30 12.80 1 0.00
2013-09-18 3027 176000 84 2238450 12.80 12.80 12.65 12.70 0.00 0% 12.70 49 12.75 3 0.00
2013-09-23 3027 347901 142 4444617 12.60 13.00 12.55 13.00 0.30 2.36% 12.95 5 13.00 2 0.00
2013-09-24 3027 412000 173 5438050 13.00 13.40 12.95 13.35 0.35 2.69% 13.30 13 13.35 11 0.00
2013-09-25 3027 1936500 675 26709149 13.40 14.05 13.40 13.80 0.45 3.37% 13.75 54 13.80 12 0.00
2013-09-26 3027 603792 216 8229350 13.75 13.80 13.40 13.80 0.00 0% 13.70 36 13.80 69 0.00
2013-09-27 3027 717000 234 9966450 13.70 14.05 13.70 14.05 0.25 1.81% 14.00 95 14.05 23 0.00
2013-09-30 3027 852044 259 12070460 14.05 14.45 13.90 14.25 0.20 1.42% 14.25 1 14.30 20 0.00
2013-10-01 3027 773573 213 11006135 14.35 14.35 14.05 14.30 0.05 0.35% 14.20 4 14.30 30 0.00
2013-10-02 3027 1875202 615 27127818 14.40 14.70 14.30 14.55 0.25 1.75% 14.50 50 14.55 32 0.00
2013-10-03 3027 1950365 783 28414192 14.55 14.85 14.35 14.55 0.00 0% 14.55 10 14.60 29 0.00
2013-10-04 3027 594648 276 8570566 14.55 14.60 14.30 14.40 0.15 -1.03% 14.35 16 14.40 11 0.00
2013-10-07 3027 693285 211 9797247 14.45 14.45 13.90 14.25 0.15 -1.04% 14.25 3 14.30 20 0.00
2013-10-08 3027 556140 125 7912102 14.30 14.35 14.05 14.35 0.10 0.7% 14.30 10 14.35 1 0.00
2013-10-09 3027 604000 155 8653400 14.25 14.45 14.20 14.40 0.05 0.35% 14.30 10 14.40 20 0.00
2013-10-11 3027 1261940 220 18292035 14.50 14.60 14.40 14.50 0.10 0.69% 14.45 28 14.50 71 0.00
2013-10-14 3027 719060 188 10449267 14.60 14.70 14.35 14.50 0.00 0% 14.45 20 14.50 8 0.00
2013-10-15 3027 2076280 494 30474316 14.60 14.85 14.55 14.55 0.05 0.34% 14.55 37 14.65 45 0.00
2013-10-16 3027 787000 248 11400050 14.60 14.70 14.15 14.50 0.05 -0.34% 14.50 13 14.55 6 0.00
2013-10-17 3027 979840 282 14381606 14.65 14.80 14.50 14.75 0.25 1.72% 14.70 6 14.75 38 0.00
2013-10-18 3027 467340 177 6908582 14.80 14.85 14.70 14.85 0.10 0.68% 14.70 15 14.85 35 0.00
2013-10-21 3027 2678612 969 40286635 14.90 15.55 14.40 14.70 0.15 -1.01% 14.70 9 14.75 3 0.00
2013-10-22 3027 1349000 541 19887900 14.70 14.95 14.50 14.80 0.10 0.68% 14.80 42 14.85 66 0.00
2013-10-23 3027 2257867 884 33633531 14.95 15.10 14.60 14.85 0.05 0.34% 14.80 56 14.85 51 0.00
2013-10-24 3027 1128103 516 16627739 14.90 14.90 14.60 14.85 0.00 0% 14.80 13 14.85 41 0.00
2013-10-25 3027 1063120 336 15743038 14.90 14.95 14.65 14.80 0.05 -0.34% 14.75 8 14.80 24 0.00
2013-10-28 3027 1839464 500 27486166 14.90 15.10 14.80 14.90 0.10 0.68% 14.85 10 14.90 47 0.00
2013-10-29 3027 1422390 332 21060521 15.00 15.00 14.60 14.85 0.05 -0.34% 14.85 9 14.90 31 0.00
2013-10-30 3027 1585000 388 23716050 14.95 15.10 14.80 15.05 0.20 1.35% 15.00 10 15.05 5 0.00
2013-10-31 3027 1949122 631 29646953 15.15 15.35 15.05 15.30 0.25 1.66% 15.25 2 15.30 110 0.00
2013-11-01 3027 1862308 474 28589774 15.35 15.50 15.20 15.35 0.05 0.33% 15.30 34 15.35 21 0.00
2013-11-04 3027 3069718 1023 48754906 15.50 16.20 15.45 16.15 0.80 5.21% 16.10 15 16.15 3 0.00
2013-11-05 3027 2877254 1000 46447987 16.40 16.85 15.35 15.70 0.45 -2.79% 15.65 3 15.70 109 0.00
2013-11-06 3027 1183414 468 18383156 15.75 15.85 14.95 15.70 0.00 0% 15.65 6 15.70 38 0.00
2013-11-07 3027 845268 260 13197404 15.80 15.80 15.40 15.60 0.10 -0.64% 15.50 4 15.60 27 0.00
2013-11-08 3027 1481122 421 22620254 15.00 15.50 15.00 15.30 0.30 -1.92% 15.20 11 15.30 41 0.00
2013-11-11 3027 1418603 372 21900874 15.60 15.65 15.20 15.40 0.10 0.65% 15.35 15 15.40 33 0.00
2013-11-12 3027 1236979 411 18702888 15.50 15.50 14.70 14.90 0.50 -3.25% 14.90 10 14.95 13 0.00
2013-11-13 3027 1395000 458 19811250 14.90 14.90 13.90 13.90 1.00 -6.71% 0.00 0 13.90 75 0.00
2013-11-14 3027 701500 293 9876698 13.80 14.45 13.75 14.45 0.55 3.96% 14.40 10 14.45 24 0.00
2013-11-15 3027 890535 235 12896147 14.60 14.70 14.10 14.30 0.15 -1.04% 14.20 15 14.30 17 0.00
2013-11-18 3027 1104063 280 15948407 14.30 14.55 14.30 14.50 0.20 1.4% 14.45 56 14.50 3 76.32
2013-11-19 3027 559000 176 8110850 14.55 14.60 14.35 14.60 0.10 0.69% 14.55 6 14.60 3 76.84
2013-11-20 3027 1606731 456 24033591 14.70 15.25 14.70 15.00 0.40 2.74% 14.90 16 15.00 33 78.95
2013-11-21 3027 1330432 314 20091172 15.10 15.20 14.90 15.20 0.20 1.33% 15.15 36 15.20 61 80.00
2013-11-22 3027 1245883 292 19040027 15.20 15.40 15.10 15.25 0.05 0.33% 15.20 20 15.25 20 80.26
2013-11-25 3027 1316283 282 20185379 15.35 15.45 15.20 15.35 0.10 0.66% 15.30 15 15.35 61 80.79
2013-11-26 3027 803010 241 12143453 15.40 15.40 15.00 15.15 0.20 -1.3% 15.15 17 15.20 8 79.74
2013-11-27 3027 751000 161 11420200 15.20 15.35 15.10 15.20 0.05 0.33% 15.15 3 15.20 41 80.00
2013-11-28 3027 1155020 270 17694803 15.30 15.45 15.10 15.15 0.05 -0.33% 15.15 3 15.20 10 79.74
2013-11-29 3027 1000196 288 15375857 15.35 15.45 15.20 15.45 0.30 1.98% 15.40 13 15.45 65 81.32
2013-12-02 3027 2250277 620 35037665 15.50 15.70 15.45 15.45 0.00 0% 15.45 47 15.50 9 81.32
2013-12-03 3027 623180 201 9556754 15.40 15.50 15.15 15.30 0.15 -0.97% 15.25 1 15.30 36 80.53
2013-12-04 3027 623128 174 9529270 15.40 15.45 15.10 15.10 0.20 -1.31% 15.10 53 15.20 5 79.47
2013-12-05 3027 592000 161 9015500 15.30 15.30 15.00 15.25 0.15 0.99% 15.20 10 15.25 2 80.26
2013-12-06 3027 595751 187 9100740 15.35 15.40 15.10 15.35 0.10 0.66% 15.25 10 15.35 47 80.79
2013-12-09 3027 3687080 1099 57886733 15.50 15.95 15.40 15.95 0.60 3.91% 15.90 64 15.95 31 83.95
2013-12-10 3027 2658670 908 42854370 16.10 16.35 15.90 16.15 0.20 1.25% 16.15 8 16.20 81 85.00
2013-12-11 3027 1293000 492 20708700 16.20 16.25 15.70 16.05 0.10 -0.62% 16.00 1 16.10 10 84.47
2013-12-12 3027 702000 213 11142150 16.05 16.05 15.70 15.85 0.20 -1.25% 15.80 1 15.85 3 83.42
2013-12-13 3027 3355001 1109 54905016 15.90 16.80 15.90 16.80 0.95 5.99% 16.75 10 16.80 113 88.42
2013-12-16 3027 3246425 1120 54908052 16.90 17.30 16.55 16.80 0.00 0% 16.75 2 16.80 12 88.42
2013-12-17 3027 5214990 1570 90714167 16.80 17.95 16.80 17.85 1.05 6.25% 17.85 28 17.90 47 93.95
2013-12-18 3027 2600574 914 46001801 17.90 17.95 17.45 17.75 0.10 -0.56% 17.70 10 17.75 34 93.42
2013-12-19 3027 2201300 721 39102555 17.80 18.10 17.45 17.85 0.10 0.56% 17.80 1 17.85 1 93.95
2013-12-20 3027 4296632 1349 78437245 18.00 18.50 17.90 18.45 0.60 3.36% 18.40 29 18.45 25 97.11
2013-12-23 3027 3270939 1007 60780502 18.50 19.00 18.15 18.15 0.30 -1.63% 18.15 7 18.20 1 95.53
2013-12-24 3027 2084680 755 37272184 18.30 18.35 17.70 17.85 0.30 -1.65% 17.80 4 17.85 8 93.95
2013-12-25 3027 1612161 518 29041757 17.95 18.30 17.80 17.85 0.00 0% 17.80 49 17.85 97 93.95
2013-12-26 3027 3108950 987 56894214 18.00 18.60 17.90 18.60 0.75 4.2% 18.60 20 18.65 34 97.89
2013-12-27 3027 1835200 640 34168738 18.75 18.90 18.30 18.50 0.10 -0.54% 18.45 2 18.50 28 97.37
2013-12-30 3027 3027308 817 56483515 18.65 19.00 18.35 19.00 0.50 2.7% 18.95 2 19.00 106 100.00
2013-12-31 3027 3674793 1045 70277587 19.05 19.55 18.80 18.90 0.10 -0.53% 18.90 17 19.00 40 99.47
2013-12-31 3027 3674793 1045 70277587 19.05 19.55 18.80 18.90 0.10 0% 18.90 17 19.00 40 99.47