明泰(3380)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　19.70
0
0%		19.60
-0.1
-0.51%		19.50
-0.1
-0.51%		 　19.65
0.15
0.77%		19.50
-0.15
-0.76%		19.55
0.05
0.26%		19.30
-0.25
-1.28%		19.60
0.3
1.55%		 　19.85
0.25
1.28%		20.10
0.25
1.26%		19.50
-0.6
-2.99%		18.95
-0.55
-2.82%		19.25
0.3
1.58%		 　19.20
-0.05
-0.26%		19.30
0.1
0.52%		19.25
-0.05
-0.26%		19.10
-0.15
-0.78%		19.15
0.05
0.26%		 　19.20
0.05
0.26%		19.60
0.4
2.08%		19.60
0
0%		19.50
-0.1
-0.51%		19.46
2 月19.95
0.45
2.31%		 　19.70
-0.25
-1.25%		19.35
-0.35
-1.78%		19.20
-0.15
-0.78%		 　　　　　　　　　　19.10
-0.1
-0.52%		19.30
0.2
1.05%		19.50
0.2
1.04%		19.30
-0.2
-1.03%		19.10
-0.2
-1.04%		19.30
0.2
1.05%		 19.35
0.05
0.26%		19.35
0
0%		19.50
0.15
0.78%		 19.41
3 月19.50
0
0%		 　19.30
-0.2
-1.03%		19.40
0.1
0.52%		19.30
-0.1
-0.52%		19.15
-0.15
-0.78%		19.85
0.7
3.66%		 　20.00
0.15
0.76%		19.65
-0.35
-1.75%		19.55
-0.1
-0.51%		19.50
-0.05
-0.26%		19.70
0.2
1.03%		 　19.30
-0.4
-2.03%		19.25
-0.05
-0.26%		19.25
0
0%		19.20
-0.05
-0.26%		19.40
0.2
1.04%		 　19.40
0
0%		19.45
0.05
0.26%		19.40
-0.05
-0.26%		19.45
0.05
0.26%		19.50
0.05
0.26%		 19.46
4 月19.45
-0.05
-0.26%		19.40
-0.05
-0.26%		19.40
0
0%		 　　　19.10
-0.3
-1.55%		18.85
-0.25
-1.31%		18.80
-0.05
-0.27%		18.90
0.1
0.53%		18.95
0.05
0.26%		 　18.85
-0.1
-0.53%		19.00
0.15
0.8%		18.90
-0.1
-0.53%		18.90
0
0%		19.00
0.1
0.53%		 　19.00
0
0%		19.00
0
0%		19.60
0.6
3.16%		19.60
0
0%		19.25
-0.35
-1.79%		 　19.15
-0.1
-0.52%		19.20
0.05
0.26%		 19.1
5 月　19.10
-0.1
-0.52%		19.10
0
0%		 　19.15
0.05
0.26%		19.35
0.2
1.04%		19.35
0
0%		19.65
0.3
1.55%		19.60
-0.05
-0.25%		 　19.60
0
0%		19.60
0
0%		19.70
0.1
0.51%		20.80
1.1
5.58%		20.75
-0.05
-0.24%		 　20.80
0.05
0.24%		20.60
-0.2
-0.96%		20.70
0.1
0.49%		20.20
-0.5
-2.42%		20.25
0.05
0.25%		 　20.70
0.45
2.22%		20.65
-0.05
-0.24%		20.25
-0.4
-1.94%		20.20
-0.05
-0.25%		20.40
0.2
0.99%		20.03
6 月 　19.95
-0.45
-2.21%		19.80
-0.15
-0.75%		20.20
0.4
2.02%		19.95
-0.25
-1.24%		20.00
0.05
0.25%		 　19.75
-0.25
-1.25%		19.55
-0.2
-1.01%		 19.30
-0.25
-1.28%		19.00
-0.3
-1.55%		 　19.00
0
0%		19.55
0.55
2.89%		19.30
-0.25
-1.28%		19.60
0.3
1.55%		20.80
1.2
6.12%		 　20.50
-0.3
-1.44%		20.00
-0.5
-2.44%		19.90
-0.1
-0.5%		19.70
-0.2
-1.01%		19.40
-0.3
-1.52%		 19.74
7 月19.70
0.3
1.55%		19.50
-0.2
-1.02%		19.30
-0.2
-1.03%		19.40
0.1
0.52%		19.60
0.2
1.03%		 　19.15
-0.45
-2.3%		19.00
-0.15
-0.78%		19.05
0.05
0.26%		19.05
0
0%		19.20
0.15
0.79%		 　19.70
0.5
2.6%		19.65
-0.05
-0.25%		19.40
-0.25
-1.27%		19.10
-0.3
-1.55%		19.20
0.1
0.52%		 　18.05
-1.15
-5.99%		18.50
0.45
2.49%		18.20
-0.3
-1.62%		18.05
-0.15
-0.82%		17.85
-0.2
-1.11%		 　17.65
-0.2
-1.12%		17.80
0.15
0.85%		17.65
-0.15
-0.84%		18.83
8 月17.65
0
0%		17.65
0
0%		 　17.60
-0.05
-0.28%		17.40
-0.2
-1.14%		16.90
-0.5
-2.87%		16.75
-0.15
-0.89%		16.75
0
0%		 　16.70
-0.05
-0.3%		16.95
0.25
1.5%		17.00
0.05
0.29%		17.65
0.65
3.82%		17.70
0.05
0.28%		 　17.75
0.05
0.28%		18.00
0.25
1.41%		 17.90
-0.1
-0.56%		18.05
0.15
0.84%		 　17.90
-0.15
-0.83%		17.55
-0.35
-1.96%		17.30
-0.25
-1.42%		17.35
0.05
0.29%		17.65
0.3
1.73%		 17.49
9 月　18.10
0.45
2.55%		18.00
-0.1
-0.55%		17.90
-0.1
-0.56%		17.90
0
0%		18.20
0.3
1.68%		 　18.50
0.3
1.65%		18.15
-0.35
-1.89%		18.30
0.15
0.83%		18.50
0.2
1.09%		18.30
-0.2
-1.08%		18.25
-0.05
-0.27%		 19.50
1.25
6.85%		19.20
-0.3
-1.54%		19.50
0.3
1.56%		 　　　19.20
-0.3
-1.54%		19.35
0.15
0.78%		19.40
0.05
0.26%		19.40
0
0%		19.35
-0.05
-0.26%		 　19.10
-0.25
-1.29%		 18.77
10 月18.95
-0.15
-0.79%		18.95
0
0%		19.05
0.1
0.53%		19.00
-0.05
-0.26%		 　19.00
0
0%		19.10
0.1
0.53%		19.40
0.3
1.57%		 19.20
-0.2
-1.03%		 　18.85
-0.35
-1.82%		19.15
0.3
1.59%		19.15
0
0%		19.15
0
0%		19.65
0.5
2.61%		 　19.40
-0.25
-1.27%		19.75
0.35
1.8%		19.60
-0.15
-0.76%		19.70
0.1
0.51%		19.40
-0.3
-1.52%		 　19.25
-0.15
-0.77%		19.10
-0.15
-0.78%		19.55
0.45
2.36%		19.10
-0.45
-2.3%		19.23
11 月19.10
0
0%		 　19.25
0.15
0.79%		19.60
0.35
1.82%		20.50
0.9
4.59%		20.20
-0.3
-1.46%		19.90
-0.3
-1.49%		 　19.65
-0.25
-1.26%		18.85
-0.8
-4.07%		19.00
0.15
0.8%		19.20
0.2
1.05%		19.15
-0.05
-0.26%		 　19.10
-0.05
-0.26%		19.60
0.5
2.62%		19.40
-0.2
-1.02%		19.30
-0.1
-0.52%		19.30
0
0%		 　19.85
0.55
2.85%		19.80
-0.05
-0.25%		19.95
0.15
0.76%		19.95
0
0%		19.80
-0.15
-0.75%		 19.57
12 月　20.05
0.25
1.26%		20.15
0.1
0.5%		20.05
-0.1
-0.5%		20.15
0.1
0.5%		20.40
0.25
1.24%		 　20.15
-0.25
-1.23%		20.30
0.15
0.74%		20.00
-0.3
-1.48%		20.00
0
0%		19.95
-0.05
-0.25%		 　19.65
-0.3
-1.5%		19.60
-0.05
-0.25%		19.65
0.05
0.26%		19.60
-0.05
-0.25%		19.90
0.3
1.53%		 　20.35
0.45
2.26%		20.30
-0.05
-0.25%		20.55
0.25
1.23%		20.60
0.05
0.24%		21.45
0.85
4.13%		 　21.90
0.45
2.1%		21.60
-0.3
-1.37%		20.32

說明:最高漲幅:6.85%最低跌幅:-5.99% 最高價:21.90最低價:16.70平均價:19.28,灰色底表示週末,漲122天(32.9)元,跌149天(-31.85)元,平盤39天
7%=2,6%=2,5%=1,4%=3,3%=10,2%=30,1%=47,0%=66,-0%=1,-1%=2,-2%=3,-3%=29,-4%=32,-5%=82,

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 3380 938606 457 18491253 19.65 19.85 19.50 19.70 0.25 0% 19.70 10 19.75 5 11.80
2013-01-03 3380 853796 328 16811019 19.85 19.85 19.55 19.60 0.10 -0.51% 19.55 11 19.60 43 11.74
2013-01-04 3380 581860 283 11336283 19.50 19.70 19.40 19.50 0.10 -0.51% 19.50 10 19.55 7 11.61
2013-01-07 3380 468501 275 9191769 19.50 19.75 19.40 19.65 0.15 0.77% 19.65 14 19.70 15 11.70
2013-01-08 3380 511490 276 9960577 19.50 19.65 19.40 19.50 0.15 -0.76% 19.50 3 19.60 37 11.61
2013-01-09 3380 575602 265 11223603 19.40 19.65 19.40 19.55 0.05 0.26% 19.50 11 19.55 3 11.64
2013-01-10 3380 814093 466 15808337 19.40 19.60 19.25 19.30 0.25 -1.28% 19.30 4 19.40 21 11.49
2013-01-11 3380 1490339 592 28741740 19.30 19.60 19.05 19.60 0.30 1.55% 19.45 10 19.60 48 11.67
2013-01-14 3380 1130199 408 22151080 19.60 19.85 19.40 19.85 0.25 1.28% 19.75 5 19.85 102 11.82
2013-01-15 3380 3559110 1347 71555713 19.85 20.45 19.85 20.10 0.25 1.26% 20.05 65 20.10 5 11.96
2013-01-16 3380 823196 471 16252539 20.10 20.10 19.45 19.50 0.60 -2.99% 19.50 22 19.60 22 11.61
2013-01-17 3380 827262 412 15927202 19.50 19.75 18.95 18.95 0.55 -2.82% 18.95 13 19.00 10 11.28
2013-01-18 3380 428589 226 8218096 19.05 19.30 19.05 19.25 0.30 1.58% 19.20 2 19.25 9 11.46
2013-01-21 3380 218509 105 4212572 19.25 19.35 19.05 19.20 0.05 -0.26% 19.20 16 19.30 36 11.43
2013-01-22 3380 507568 189 9770004 19.30 19.40 19.10 19.30 0.10 0.52% 19.30 1 19.35 10 11.49
2013-01-23 3380 385151 152 7408154 19.35 19.35 19.10 19.25 0.05 -0.26% 19.25 1 19.30 33 11.46
2013-01-24 3380 281937 142 5399197 19.20 19.25 19.05 19.10 0.15 -0.78% 19.10 12 19.15 7 11.37
2013-01-25 3380 235165 124 4507858 19.10 19.30 19.10 19.15 0.05 0.26% 19.15 12 19.20 6 11.40
2013-01-28 3380 191911 85 3677041 19.10 19.25 19.10 19.20 0.05 0.26% 19.20 14 19.25 6 11.43
2013-01-29 3380 441799 241 8597478 19.30 19.60 19.30 19.60 0.40 2.08% 19.55 2 19.60 61 11.67
2013-01-30 3380 481620 219 9447668 19.70 19.70 19.55 19.60 0.00 0% 19.55 17 19.60 6 11.67
2013-01-31 3380 471090 98 9200596 19.60 19.65 19.45 19.50 0.10 -0.51% 19.50 15 19.55 21 11.61
2013-02-01 3380 1038850 483 20654970 19.60 20.05 19.60 19.95 0.45 2.31% 19.90 1 19.95 34 11.88
2013-02-04 3380 559054 299 11090611 20.00 20.10 19.60 19.70 0.25 -1.25% 19.70 1 19.75 24 11.73
2013-02-05 3380 715075 290 13868494 19.70 19.70 19.10 19.35 0.35 -1.78% 19.30 12 19.40 1 11.52
2013-02-06 3380 237421 149 4571080 19.35 19.35 19.20 19.20 0.15 -0.78% 19.20 8 19.25 4 11.43
2013-02-18 3380 299788 155 5744544 19.20 19.25 19.05 19.10 0.10 -0.52% 19.10 14 19.15 3 11.37
2013-02-19 3380 333319 178 6420965 19.15 19.30 19.15 19.30 0.20 1.05% 19.30 27 19.35 49 11.49
2013-02-20 3380 692348 301 13504499 19.50 19.60 19.30 19.50 0.20 1.04% 19.50 65 19.55 25 11.61
2013-02-21 3380 325281 148 6287441 19.50 19.50 19.25 19.30 0.20 -1.03% 19.30 6 19.35 6 11.49
2013-02-22 3380 331674 145 6361185 19.25 19.35 19.05 19.10 0.20 -1.04% 19.10 34 19.15 20 11.37
2013-02-23 3380 322215 122 6191676 19.20 19.30 19.15 19.30 0.20 1.05% 19.30 24 19.35 5 11.49
2013-02-25 3380 403091 211 7786748 19.30 19.40 19.20 19.35 0.05 0.26% 19.35 10 19.40 23 11.52
2013-02-26 3380 288830 138 5559135 19.15 19.35 19.15 19.35 0.00 0% 19.35 19 19.40 22 11.52
2013-02-27 3380 344774 161 6676112 19.35 19.50 19.20 19.50 0.15 0.78% 19.40 70 19.50 2 11.61
2013-03-01 3380 420291 181 8235643 19.50 19.75 19.50 19.50 0.00 0% 19.45 4 19.50 17 11.61
2013-03-04 3380 394469 236 7580654 19.60 19.60 19.05 19.30 0.20 -1.03% 19.20 2 19.30 25 11.49
2013-03-05 3380 437461 202 8455288 19.40 19.45 19.20 19.40 0.10 0.52% 19.40 6 19.45 66 11.55
2013-03-06 3380 495358 195 9570719 19.50 19.50 19.20 19.30 0.10 -0.52% 19.25 36 19.30 12 11.49
2013-03-07 3380 540396 265 10368024 19.30 19.30 19.10 19.15 0.15 -0.78% 19.15 4 19.20 18 11.40
2013-03-08 3380 1606594 617 31450927 19.35 19.85 19.20 19.85 0.70 3.66% 19.80 25 19.85 7 11.82
2013-03-11 3380 2525359 904 50315641 19.85 20.05 19.75 20.00 0.15 0.76% 19.95 16 20.00 89 11.90
2013-03-12 3380 748705 351 14792807 20.05 20.05 19.55 19.65 0.35 -1.75% 19.65 2 19.70 6 11.70
2013-03-13 3380 546616 286 10656199 19.60 19.70 19.30 19.55 0.10 -0.51% 19.50 10 19.55 10 11.64
2013-03-14 3380 651088 317 12644615 19.60 19.75 19.30 19.50 0.05 -0.26% 19.50 2 19.55 29 11.61
2013-03-15 3380 696377 304 13575736 19.50 19.75 19.30 19.70 0.20 1.03% 19.55 6 19.70 19 11.73
2013-03-18 3380 258261 139 5023463 19.55 19.55 19.30 19.30 0.40 -2.03% 19.30 30 19.35 2 11.49
2013-03-19 3380 370815 187 7155782 19.35 19.40 19.25 19.25 0.05 -0.26% 19.25 19 19.30 4 11.46
2013-03-20 3380 418455 200 8061811 19.25 19.35 19.20 19.25 0.00 0% 19.25 31 19.30 16 11.46
2013-03-21 3380 558063 300 10772057 19.40 19.60 19.20 19.20 0.05 -0.26% 19.20 39 19.25 16 11.43
2013-03-22 3380 114116 63 2199937 19.20 19.40 19.20 19.40 0.20 1.04% 19.25 29 19.40 45 11.55
2013-03-25 3380 288239 157 5605260 19.60 19.65 19.30 19.40 0.00 0% 19.30 47 19.40 39 11.55
2013-03-26 3380 265358 131 5148308 19.30 19.50 19.30 19.45 0.05 0.26% 19.40 11 19.45 5 13.99
2013-03-27 3380 301367 158 5855585 19.40 19.50 19.35 19.40 0.05 -0.26% 19.40 24 19.50 45 13.96
2013-03-28 3380 339363 153 6601921 19.40 19.60 19.35 19.45 0.05 0.26% 19.35 9 19.45 1 13.99
2013-03-29 3380 486834 161 9499568 19.55 19.60 19.45 19.50 0.05 0.26% 19.50 32 19.55 1 14.03
2013-04-01 3380 210947 102 4110314 19.65 19.65 19.40 19.45 0.05 -0.26% 19.45 5 19.50 18 13.99
2013-04-02 3380 230727 113 4479850 19.40 19.50 19.35 19.40 0.05 -0.26% 19.40 2 19.45 9 13.96
2013-04-03 3380 241248 113 4689860 19.50 19.50 19.40 19.40 0.00 0% 19.40 13 19.45 6 13.96
2013-04-08 3380 566715 300 10749202 19.15 19.20 18.85 19.10 0.30 -1.55% 19.00 2 19.10 12 13.74
2013-04-09 3380 317099 178 5987881 19.00 19.00 18.80 18.85 0.25 -1.31% 18.85 17 18.90 16 13.56
2013-04-10 3380 262404 116 4956204 19.00 19.15 18.80 18.80 0.05 -0.27% 18.80 59 18.85 8 13.53
2013-04-11 3380 210039 81 3978284 18.90 19.00 18.90 18.90 0.10 0.53% 18.85 14 18.90 1 13.60
2013-04-12 3380 243079 102 4584835 19.05 19.05 18.75 18.95 0.05 0.26% 18.85 8 18.95 7 13.63
2013-04-15 3380 137276 58 2584502 18.95 18.95 18.80 18.85 0.10 -0.53% 18.80 125 18.85 4 13.56
2013-04-16 3380 234020 102 4407380 18.80 19.00 18.80 19.00 0.15 0.8% 18.90 37 19.00 20 13.67
2013-04-17 3380 148230 99 2810946 19.15 19.15 18.85 18.90 0.10 -0.53% 18.90 5 18.95 7 13.60
2013-04-18 3380 147655 92 2794912 18.90 19.00 18.85 18.90 0.00 0% 18.90 3 18.95 10 13.60
2013-04-19 3380 123031 87 2341384 19.00 19.10 19.00 19.00 0.10 0.53% 19.00 35 19.05 10 13.67
2013-04-22 3380 118983 91 2266776 19.05 19.10 19.00 19.00 0.00 0% 19.00 5 19.05 10 13.67
2013-04-23 3380 160890 110 3060663 18.95 19.10 18.95 19.00 0.00 0% 19.00 23 19.05 4 13.67
2013-04-24 3380 586843 276 11360437 19.00 19.65 19.00 19.60 0.60 3.16% 19.60 18 19.65 56 14.10
2013-04-25 3380 3947155 1025 78095377 19.60 20.00 19.50 19.60 0.00 0% 19.55 7 19.60 32 14.10
2013-04-26 3380 795129 301 15469417 19.60 19.80 19.25 19.25 0.35 -1.79% 19.25 9 19.35 2 13.85
2013-04-29 3380 355582 151 6869158 19.40 19.50 19.15 19.15 0.10 -0.52% 19.15 6 19.20 6 13.78
2013-04-30 3380 232449 107 4469117 19.20 19.30 19.20 19.20 0.05 0.26% 19.20 14 19.25 14 13.81
2013-05-02 3380 273342 145 5223309 19.20 19.25 19.05 19.10 0.10 -0.52% 19.05 65 19.10 6 13.74
2013-05-03 3380 464736 261 8931484 19.20 19.40 19.10 19.10 0.00 0% 19.10 19 19.15 4 13.74
2013-05-06 3380 140503 88 2690377 19.30 19.30 19.10 19.15 0.05 0.26% 19.15 2 19.20 7 13.12
2013-05-07 3380 419467 164 8123234 19.40 19.50 19.30 19.35 0.20 1.04% 19.35 2 19.40 34 13.34
2013-05-08 3380 299002 120 5779536 19.35 19.40 19.30 19.35 0.00 0% 19.30 139 19.35 3 13.34
2013-05-09 3380 912418 403 17803418 19.40 19.70 19.30 19.65 0.30 1.55% 19.65 31 19.70 134 13.55
2013-05-10 3380 387753 172 7596380 19.60 19.65 19.50 19.60 0.05 -0.25% 19.55 43 19.65 57 13.52
2013-05-13 3380 653987 269 12767394 19.50 19.65 19.35 19.60 0.00 0% 19.60 4 19.65 44 13.52
2013-05-14 3380 355737 133 6956368 19.45 19.65 19.45 19.60 0.00 0% 19.55 43 19.60 138 15.31
2013-05-15 3380 866362 277 17054291 19.50 19.75 19.50 19.70 0.10 0.51% 19.65 14 19.70 4 15.39
2013-05-16 3380 4859532 1681 99451276 19.80 21.00 19.70 20.80 1.10 5.58% 20.75 33 20.80 56 16.25
2013-05-17 3380 2054378 914 42554491 20.90 20.90 20.40 20.75 0.05 -0.24% 20.75 2 20.80 94 16.21
2013-05-20 3380 1296835 605 26876116 20.80 20.85 20.45 20.80 0.05 0.24% 20.75 6 20.80 65 16.25
2013-05-21 3380 795109 349 16375433 20.80 20.80 20.50 20.60 0.20 -0.96% 20.60 6 20.65 12 16.09
2013-05-22 3380 1081658 493 22420401 20.70 20.90 20.55 20.70 0.10 0.49% 20.70 12 20.75 2 16.17
2013-05-23 3380 781274 480 15941809 20.70 20.70 20.20 20.20 0.50 -2.42% 20.20 44 20.25 1 15.78
2013-05-24 3380 519300 226 10485830 20.20 20.40 20.10 20.25 0.05 0.25% 20.20 22 20.25 23 15.82
2013-05-27 3380 497405 266 10187800 20.35 20.70 20.30 20.70 0.45 2.22% 20.65 26 20.70 10 16.17
2013-05-28 3380 2500180 965 52204345 20.90 21.30 20.60 20.65 0.05 -0.24% 20.65 91 20.70 35 16.13
2013-05-29 3380 887007 393 18066835 20.50 20.65 20.20 20.25 0.40 -1.94% 20.20 83 20.25 6 15.82
2013-05-30 3380 930025 325 18783202 20.25 20.50 20.10 20.20 0.05 -0.25% 20.15 8 20.20 101 15.78
2013-05-31 3380 1655340 480 33625952 20.20 20.50 20.05 20.40 0.20 0.99% 20.30 20 20.45 13 15.94
2013-06-03 3380 843713 339 16873027 20.20 20.20 19.90 19.95 0.45 -2.21% 19.95 111 20.00 119 15.59
2013-06-04 3380 1477695 334 29368150 20.00 20.15 19.80 19.80 0.15 -0.75% 19.80 87 19.90 9 15.47
2013-06-05 3380 1457327 620 29263917 19.95 20.25 19.70 20.20 0.40 2.02% 20.15 29 20.20 4 15.78
2013-06-06 3380 1069078 419 21350202 20.10 20.30 19.80 19.95 0.25 -1.24% 19.90 57 19.95 5 15.59
2013-06-07 3380 3223100 1094 64885254 19.85 20.30 19.85 20.00 0.05 0.25% 19.95 38 20.00 6 15.63
2013-06-10 3380 1130818 408 22412903 20.00 20.10 19.65 19.75 0.25 -1.25% 19.75 4 19.80 13 15.43
2013-06-11 3380 1805099 452 35290689 19.75 19.80 19.40 19.55 0.20 -1.01% 19.50 33 19.60 7 15.27
2013-06-13 3380 1444122 486 27795802 19.30 19.50 19.15 19.30 0.25 -1.28% 19.30 63 19.40 6 15.08
2013-06-14 3380 1176810 358 22460840 19.40 19.45 19.00 19.00 0.30 -1.55% 19.00 179 19.05 1 14.84
2013-06-17 3380 1156299 373 22004281 19.20 19.20 18.95 19.00 0.00 0% 19.00 115 19.10 5 14.84
2013-06-18 3380 1493666 676 28723518 19.15 19.60 18.90 19.55 0.55 2.89% 19.50 143 19.55 21 15.27
2013-06-19 3380 1129381 398 21953701 19.65 19.65 19.30 19.30 0.25 -1.28% 19.30 69 19.40 6 15.08
2013-06-20 3380 1041901 373 20039858 19.00 19.60 19.00 19.60 0.30 1.55% 19.50 1 19.60 38 15.31
2013-06-21 3380 2894399 859 58071707 19.50 20.80 19.10 20.80 1.20 6.12% 20.80 2035 20.85 7 16.25
2013-06-24 3380 2306622 1019 47485233 20.70 20.90 20.30 20.50 0.30 -1.44% 20.50 15 20.65 3 16.02
2013-06-25 3380 1617787 693 32927997 20.40 20.90 19.80 20.00 0.50 -2.44% 19.95 20 20.00 160 15.63
2013-06-26 3380 1183776 618 23510862 20.45 20.45 19.60 19.90 0.10 -0.5% 19.70 7 19.90 25 15.55
2013-06-27 3380 1330130 598 26280302 20.20 20.20 19.65 19.70 0.20 -1.01% 19.70 33 19.80 1 15.39
2013-06-28 3380 1419250 605 27695698 19.90 19.90 19.40 19.40 0.30 -1.52% 19.40 107 19.60 3 15.16
2013-07-01 3380 1010000 337 19669896 19.20 19.70 19.20 19.70 0.30 1.55% 19.60 52 19.70 6 15.39
2013-07-02 3380 905000 346 17663596 19.70 19.70 19.45 19.50 0.20 -1.02% 19.50 19 19.55 1 15.23
2013-07-03 3380 815433 244 15839527 19.50 19.60 19.30 19.30 0.20 -1.03% 19.30 152 19.35 1 15.08
2013-07-04 3380 822374 301 15882852 19.50 19.50 19.20 19.40 0.10 0.52% 19.40 30 19.45 8 15.16
2013-07-05 3380 949339 272 18567958 19.40 19.65 19.40 19.60 0.20 1.03% 19.50 125 19.60 40 15.31
2013-07-08 3380 777370 346 15075002 19.70 19.70 19.10 19.15 0.45 -2.3% 19.15 17 19.30 18 14.96
2013-07-09 3380 718119 349 13740972 19.35 19.35 19.00 19.00 0.15 -0.78% 19.00 123 19.15 10 14.84
2013-07-10 3380 601586 207 11470384 19.00 19.15 19.00 19.05 0.05 0.26% 19.05 8 19.15 9 14.88
2013-07-11 3380 411334 194 7854126 19.10 19.25 19.05 19.05 0.00 0% 19.05 24 19.15 2 14.88
2013-07-12 3380 370000 229 7083350 19.05 19.25 19.05 19.20 0.15 0.79% 19.15 4 19.20 17 15.00
2013-07-15 3380 1079668 814 20940339 19.10 19.70 19.10 19.70 0.50 2.6% 19.60 3 19.70 21 15.39
2013-07-16 3380 887632 597 17443072 19.70 19.80 19.50 19.65 0.05 -0.25% 19.65 3 19.70 8 15.35
2013-07-17 3380 688831 302 13454867 19.50 19.80 19.40 19.40 0.25 -1.27% 19.40 73 19.50 65 15.16
2013-07-18 3380 2053285 616 39334571 19.40 19.55 19.10 19.10 0.30 -1.55% 19.10 105 19.15 5 14.92
2013-07-19 3380 1136987 524 21800296 19.20 19.30 19.10 19.20 0.10 0.52% 19.15 12 19.20 37 15.00
2013-07-22 3380 2114841 502 38227488 18.15 18.25 17.95 18.05 0.00 -5.99% 18.00 113 18.05 1 14.10
2013-07-23 3380 2019537 707 36993727 18.20 18.55 18.05 18.50 0.45 2.49% 18.45 11 18.50 4 14.45
2013-07-24 3380 929612 373 16978803 18.30 18.45 18.15 18.20 0.30 -1.62% 18.20 38 18.30 8 14.22
2013-07-25 3380 764965 339 13841263 18.20 18.30 18.00 18.05 0.15 -0.82% 18.05 67 18.10 17 14.10
2013-07-26 3380 629343 303 11302504 18.05 18.10 17.80 17.85 0.20 -1.11% 17.85 27 17.90 1 13.95
2013-07-29 3380 744527 351 13178401 17.90 17.90 17.65 17.65 0.20 -1.12% 17.65 306 17.70 6 13.79
2013-07-30 3380 808020 247 14290253 17.70 17.80 17.65 17.80 0.15 0.85% 17.75 13 17.80 11 13.91
2013-07-31 3380 441680 157 7828697 17.80 17.85 17.65 17.65 0.15 -0.84% 17.65 61 17.70 14 13.79
2013-08-01 3380 1148261 305 20403691 17.65 17.95 17.65 17.65 0.00 0% 17.65 235 17.70 6 13.79
2013-08-02 3380 776279 301 13724407 17.70 17.85 17.65 17.65 0.00 0% 17.65 9 17.70 13 13.79
2013-08-05 3380 453615 168 8006871 17.80 17.80 17.60 17.60 0.05 -0.28% 17.60 45 17.65 89 13.75
2013-08-06 3380 833313 370 14554592 17.60 17.70 17.30 17.40 0.20 -1.14% 17.35 21 17.40 208 13.59
2013-08-07 3380 1405023 441 23927887 17.30 17.30 16.90 16.90 0.50 -2.87% 16.90 121 17.00 22 13.20
2013-08-08 3380 852138 355 14392518 16.90 17.10 16.70 16.75 0.15 -0.89% 16.75 12 16.85 10 13.09
2013-08-09 3380 965460 275 16235626 16.95 16.95 16.75 16.75 0.00 0% 16.75 82 16.80 10 13.09
2013-08-12 3380 992530 445 16683998 16.80 17.00 16.70 16.70 0.05 -0.3% 16.70 2 16.75 184 13.05
2013-08-13 3380 1601063 473 27245166 16.80 17.15 16.80 16.95 0.25 1.5% 16.95 37 17.00 54 14.49
2013-08-14 3380 927443 364 15797031 17.00 17.20 16.95 17.00 0.05 0.29% 16.95 27 17.00 13 14.53
2013-08-15 3380 2235345 1040 39093747 17.00 17.70 17.00 17.65 0.65 3.82% 17.65 24 17.70 166 15.09
2013-08-16 3380 1656712 670 29365747 17.50 17.90 17.45 17.70 0.05 0.28% 17.70 8 17.80 51 15.13
2013-08-19 3380 875258 322 15395552 17.70 17.75 17.50 17.75 0.05 0.28% 17.75 252 17.80 14 15.17
2013-08-20 3380 4892595 1167 87899010 17.75 18.20 17.60 18.00 0.25 1.41% 18.00 15 18.05 14 15.38
2013-08-22 3380 2653221 855 47503752 17.85 18.05 17.55 17.90 0.10 -0.56% 17.80 5 17.90 29 15.30
2013-08-23 3380 1702860 722 30674872 18.00 18.15 17.85 18.05 0.15 0.84% 18.00 5 18.05 25 15.43
2013-08-26 3380 928497 406 16759566 18.30 18.35 17.90 17.90 0.15 -0.83% 17.90 10 17.95 6 15.30
2013-08-27 3380 703775 340 12483903 18.15 18.15 17.50 17.55 0.35 -1.96% 17.55 53 17.70 1 15.00
2013-08-28 3380 968260 552 16838024 17.70 17.70 17.30 17.30 0.25 -1.42% 17.30 42 17.40 24 14.79
2013-08-29 3380 734938 419 12780713 17.35 17.50 17.30 17.35 0.05 0.29% 17.35 1 17.40 8 14.83
2013-08-30 3380 1090319 499 19233744 17.50 17.75 17.40 17.65 0.30 1.73% 17.65 6 17.70 5 15.09
2013-09-02 3380 1498096 669 27158978 18.00 18.35 17.90 18.10 0.45 2.55% 18.05 3 18.10 15 15.47
2013-09-03 3380 957230 451 17252490 18.25 18.30 17.85 18.00 0.10 -0.55% 18.00 3 18.05 58 15.38
2013-09-04 3380 493988 255 8873182 18.00 18.05 17.90 17.90 0.10 -0.56% 17.90 19 18.00 40 15.30
2013-09-05 3380 721931 270 12970513 17.90 18.10 17.90 17.90 0.00 0% 17.90 2 17.95 16 15.30
2013-09-06 3380 817640 323 14752531 17.75 18.20 17.75 18.20 0.30 1.68% 18.20 23 18.25 25 15.56
2013-09-09 3380 3288520 1063 60374063 18.30 18.55 18.15 18.50 0.30 1.65% 18.50 75 18.55 82 15.81
2013-09-10 3380 3902979 1305 72251022 18.70 18.70 18.15 18.15 0.35 -1.89% 18.15 23 18.20 62 15.51
2013-09-11 3380 866475 488 15653193 18.05 18.35 17.90 18.30 0.15 0.83% 18.25 5 18.30 8 15.64
2013-09-12 3380 2079599 987 38335417 18.25 18.55 18.15 18.50 0.20 1.09% 18.45 2 18.50 49 15.81
2013-09-13 3380 708074 339 13046901 18.50 18.60 18.25 18.30 0.20 -1.08% 18.30 91 18.35 10 15.64
2013-09-14 3380 347857 155 6341309 18.30 18.30 18.15 18.25 0.05 -0.27% 18.25 79 18.30 31 15.60
2013-09-16 3380 10092048 3069 194191728 18.30 19.50 18.30 19.50 1.25 6.85% 19.50 586 0.00 0 16.67
2013-09-17 3380 3009162 1214 57776622 19.40 19.40 19.05 19.20 0.30 -1.54% 19.20 4 19.25 36 16.41
2013-09-18 3380 3156039 1381 61253205 19.30 19.60 19.05 19.50 0.30 1.56% 19.50 2 19.55 50 16.67
2013-09-23 3380 2817366 1096 54138424 19.50 19.70 18.90 19.20 0.30 -1.54% 19.20 47 19.25 3 16.41
2013-09-24 3380 3887486 1364 75517061 19.30 19.60 19.05 19.35 0.15 0.78% 19.35 53 19.40 31 16.54
2013-09-25 3380 1370311 706 26483150 19.30 19.55 19.15 19.40 0.05 0.26% 19.35 3 19.40 4 16.58
2013-09-26 3380 3199532 1194 62843176 19.50 19.90 19.35 19.40 0.00 0% 19.40 49 19.45 2 16.58
2013-09-27 3380 1077100 493 20812684 19.35 19.55 19.10 19.35 0.05 -0.26% 19.30 7 19.35 44 16.54
2013-09-30 3380 701421 317 13409089 19.20 19.25 19.05 19.10 0.25 -1.29% 19.10 23 19.15 9 16.32
2013-10-01 3380 689718 321 13171968 19.10 19.30 18.95 18.95 0.15 -0.79% 18.95 26 19.00 2 16.20
2013-10-02 3380 534650 237 10153700 19.00 19.10 18.90 18.95 0.00 0% 18.95 58 19.00 2 16.20
2013-10-03 3380 685340 283 13081688 19.00 19.20 18.95 19.05 0.10 0.53% 19.05 49 19.10 1 16.28
2013-10-04 3380 668247 273 12739526 19.05 19.15 19.00 19.00 0.05 -0.26% 19.00 45 19.10 2 16.24
2013-10-07 3380 468257 248 8932143 19.00 19.20 19.00 19.00 0.00 0% 19.00 49 19.05 10 16.24
2013-10-08 3380 1211979 636 23009001 18.80 19.25 18.70 19.10 0.10 0.53% 19.10 30 19.15 1 16.32
2013-10-09 3380 1199466 587 23102492 19.10 19.40 19.10 19.40 0.30 1.57% 19.35 11 19.40 26 16.58
2013-10-11 3380 1221887 585 23733386 19.50 19.65 19.20 19.20 0.20 -1.03% 19.20 172 19.30 35 16.41
2013-10-14 3380 817704 478 15584105 19.30 19.30 18.85 18.85 0.35 -1.82% 18.85 53 18.90 4 16.11
2013-10-15 3380 508429 264 9743416 19.00 19.20 19.00 19.15 0.30 1.59% 19.10 9 19.15 25 16.37
2013-10-16 3380 286389 177 5475455 19.15 19.25 19.05 19.15 0.00 0% 19.15 9 19.20 16 16.37
2013-10-17 3380 412200 216 7896667 19.30 19.30 19.05 19.15 0.00 0% 19.15 16 19.20 19 16.37
2013-10-18 3380 2401739 960 46909266 19.30 19.75 19.15 19.65 0.50 2.61% 19.60 18 19.65 9 16.79
2013-10-21 3380 943276 475 18419689 19.80 19.80 19.35 19.40 0.25 -1.27% 19.40 6 19.45 18 16.58
2013-10-22 3380 1987340 824 39179227 19.60 19.85 19.50 19.75 0.35 1.8% 19.70 2 19.75 78 16.88
2013-10-23 3380 2491927 1069 49660249 19.90 20.10 19.60 19.60 0.15 -0.76% 19.60 140 19.65 12 16.75
2013-10-24 3380 976545 610 19207381 19.75 19.85 19.50 19.70 0.10 0.51% 19.60 3 19.70 26 16.84
2013-10-25 3380 951138 410 18546259 19.70 19.70 19.40 19.40 0.30 -1.52% 19.40 48 19.45 30 16.58
2013-10-28 3380 876289 467 16896416 19.40 19.50 19.10 19.25 0.15 -0.77% 19.25 4 19.30 10 16.45
2013-10-29 3380 719229 438 13782201 19.25 19.30 19.05 19.10 0.15 -0.78% 19.10 21 19.20 18 16.32
2013-10-30 3380 1224720 674 23688224 19.10 19.60 19.10 19.55 0.45 2.36% 19.50 21 19.55 2 16.71
2013-10-31 3380 2357050 841 46092695 19.65 19.75 19.10 19.10 0.45 -2.3% 19.10 58 19.15 10 16.32
2013-11-01 3380 678275 258 12967597 19.20 19.35 19.05 19.10 0.00 0% 19.05 86 19.15 22 16.32
2013-11-04 3380 630392 241 12099402 19.10 19.30 19.00 19.25 0.15 0.79% 19.25 15 19.30 16 16.45
2013-11-05 3380 2848713 1042 55684649 19.30 19.70 19.25 19.60 0.35 1.82% 19.60 28 19.65 48 16.75
2013-11-06 3380 6612282 2561 132599625 19.65 20.50 19.45 20.50 0.90 4.59% 20.45 42 20.50 78 17.52
2013-11-07 3380 4221720 1688 86566288 20.70 20.95 20.15 20.20 0.30 -1.46% 20.15 94 20.20 19 17.26
2013-11-08 3380 1805450 766 36188791 20.00 20.35 19.90 19.90 0.30 -1.49% 19.90 28 19.95 34 17.01
2013-11-11 3380 1093200 477 21566699 19.95 20.10 19.60 19.65 0.25 -1.26% 19.60 82 19.65 12 16.79
2013-11-12 3380 2396307 942 45809146 19.80 19.80 18.50 18.85 0.80 -4.07% 18.80 75 18.85 38 16.11
2013-11-13 3380 685471 348 13026747 19.00 19.15 18.90 19.00 0.15 0.8% 19.00 29 19.05 2 16.24
2013-11-14 3380 392157 205 7526096 19.10 19.30 19.10 19.20 0.20 1.05% 19.15 32 19.20 4 13.91
2013-11-15 3380 829306 348 15869105 19.30 19.40 19.00 19.15 0.05 -0.26% 19.15 16 19.20 12 13.88
2013-11-18 3380 525665 246 10071731 19.40 19.40 19.05 19.10 0.05 -0.26% 19.10 39 19.15 3 13.84
2013-11-19 3380 1293528 682 25242220 19.40 19.70 19.30 19.60 0.50 2.62% 19.55 7 19.60 11 14.20
2013-11-20 3380 558899 319 10866638 19.70 19.70 19.35 19.40 0.20 -1.02% 19.40 21 19.45 8 14.06
2013-11-21 3380 1148075 462 22250439 19.40 19.70 19.20 19.30 0.10 -0.52% 19.25 14 19.35 15 13.99
2013-11-22 3380 341986 216 6613378 19.40 19.45 19.25 19.30 0.00 0% 19.30 24 19.35 10 13.99
2013-11-25 3380 1290843 579 25432396 19.40 19.85 19.40 19.85 0.55 2.85% 19.80 6 19.85 162 14.38
2013-11-26 3380 2694989 1103 53710979 19.90 20.05 19.75 19.80 0.05 -0.25% 19.80 10 19.85 7 14.35
2013-11-27 3380 1648610 659 33037700 19.95 20.20 19.85 19.95 0.15 0.76% 19.90 45 19.95 6 14.46
2013-11-28 3380 999847 585 19931753 20.00 20.10 19.85 19.95 0.00 0% 19.95 7 20.00 94 14.46
2013-11-29 3380 901178 380 17929030 20.05 20.05 19.80 19.80 0.15 -0.75% 19.80 43 19.85 3 14.35
2013-12-02 3380 1966868 583 39310868 19.80 20.05 19.75 20.05 0.25 1.26% 19.95 25 20.05 88 14.53
2013-12-03 3380 1910880 774 38717623 20.10 20.40 20.10 20.15 0.10 0.5% 20.15 27 20.20 10 14.60
2013-12-04 3380 1197305 454 24100250 20.20 20.25 20.05 20.05 0.10 -0.5% 20.05 21 20.15 125 14.53
2013-12-05 3380 1968700 796 39972552 20.15 20.45 20.10 20.15 0.10 0.5% 20.15 17 20.20 16 14.60
2013-12-06 3380 3325476 1181 67831227 20.20 20.55 20.10 20.40 0.25 1.24% 20.40 16 20.45 13 14.78
2013-12-09 3380 1978521 772 40317266 20.55 20.60 20.15 20.15 0.25 -1.23% 20.15 46 20.20 36 14.60
2013-12-10 3380 2268539 630 45847885 20.20 20.35 20.10 20.30 0.15 0.74% 20.25 17 20.30 63 14.71
2013-12-11 3380 1563830 693 31322463 20.30 20.35 19.85 20.00 0.30 -1.48% 19.95 33 20.00 15 14.49
2013-12-12 3380 1443532 588 28749734 20.00 20.10 19.75 20.00 0.00 0% 19.95 35 20.00 1 14.49
2013-12-13 3380 602605 278 12044787 19.95 20.10 19.80 19.95 0.05 -0.25% 19.95 22 20.00 25 14.46
2013-12-16 3380 819396 338 16229088 19.95 20.00 19.65 19.65 0.30 -1.5% 19.65 4 19.70 61 14.24
2013-12-17 3380 519571 269 10242430 19.70 19.80 19.60 19.60 0.05 -0.25% 19.60 59 19.70 15 14.20
2013-12-18 3380 507888 244 9998391 19.60 19.75 19.60 19.65 0.05 0.26% 19.65 4 19.70 85 14.24
2013-12-19 3380 762421 445 15003899 19.80 19.85 19.60 19.60 0.05 -0.25% 19.55 42 19.60 50 14.20
2013-12-20 3380 803835 398 15854550 19.60 19.90 19.55 19.90 0.30 1.53% 19.75 14 19.90 38 14.42
2013-12-23 3380 3642427 1356 73863071 19.90 20.60 19.90 20.35 0.45 2.26% 20.35 24 20.40 9 14.75
2013-12-24 3380 1227202 540 24949441 20.40 20.50 20.15 20.30 0.05 -0.25% 20.25 3 20.35 44 14.71
2013-12-25 3380 3622212 1239 74200129 20.30 20.60 20.10 20.55 0.25 1.23% 20.55 97 20.60 323 14.89
2013-12-26 3380 3592409 1411 74653599 20.70 20.90 20.60 20.60 0.05 0.24% 20.60 17 20.65 33 14.93
2013-12-27 3380 7733364 2628 164180196 20.65 21.65 20.45 21.45 0.85 4.13% 21.45 52 21.50 101 15.54
2013-12-30 3380 3907569 1811 84599592 21.45 21.95 21.35 21.90 0.45 2.1% 21.85 5 21.90 54 15.87
2013-12-31 3380 3516702 1403 76248094 22.00 22.15 21.50 21.60 0.30 -1.37% 21.55 58 21.60 11 15.65
2013-12-31 3380 3516702 1403 76248094 22.00 22.15 21.50 21.60 0.30 0% 21.55 58 21.60 11 15.65