百和(9938)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　17.80
0
0%		18.10
0.3
1.69%		18.05
-0.05
-0.28%		 　17.80
-0.25
-1.39%		17.50
-0.3
-1.69%		17.60
0.1
0.57%		17.75
0.15
0.85%		17.90
0.15
0.85%		 　17.75
-0.15
-0.84%		17.60
-0.15
-0.85%		17.45
-0.15
-0.85%		17.10
-0.35
-2.01%		17.30
0.2
1.17%		 　17.20
-0.1
-0.58%		17.05
-0.15
-0.87%		17.20
0.15
0.88%		17.15
-0.05
-0.29%		17.25
0.1
0.58%		 　17.00
-0.25
-1.45%		17.05
0.05
0.29%		17.20
0.15
0.88%		17.00
-0.2
-1.16%		17.44
2 月17.10
0.1
0.59%		 　17.20
0.1
0.58%		17.10
-0.1
-0.58%		17.15
0.05
0.29%		 　　　　　　　　　　17.00
-0.15
-0.87%		17.60
0.6
3.53%		17.70
0.1
0.57%		18.20
0.5
2.82%		18.10
-0.1
-0.55%		18.00
-0.1
-0.55%		 18.00
0
0%		18.50
0.5
2.78%		18.35
-0.15
-0.81%		 17.85
3 月18.70
0.35
1.91%		 　18.50
-0.2
-1.07%		18.50
0
0%		18.60
0.1
0.54%		18.50
-0.1
-0.54%		18.40
-0.1
-0.54%		 　18.50
0.1
0.54%		18.25
-0.25
-1.35%		18.35
0.1
0.55%		18.50
0.15
0.82%		18.35
-0.15
-0.81%		 　18.40
0.05
0.27%		18.85
0.45
2.45%		18.50
-0.35
-1.86%		18.60
0.1
0.54%		18.45
-0.15
-0.81%		 　18.40
-0.05
-0.27%		18.40
0
0%		18.60
0.2
1.09%		18.75
0.15
0.81%		19.25
0.5
2.67%		 18.59
4 月19.40
0.15
0.78%		19.40
0
0%		19.90
0.5
2.58%		 　　　19.40
-0.5
-2.51%		19.95
0.55
2.84%		20.50
0.55
2.76%		20.95
0.45
2.2%		20.65
-0.3
-1.43%		 　20.15
-0.5
-2.42%		20.00
-0.15
-0.74%		20.00
0
0%		20.55
0.55
2.75%		20.55
0
0%		 　20.70
0.15
0.73%		20.50
-0.2
-0.97%		20.55
0.05
0.24%		20.25
-0.3
-1.46%		20.90
0.65
3.21%		 　20.80
-0.1
-0.48%		20.80
0
0%		 20.32
5 月　21.00
0.2
0.96%		20.90
-0.1
-0.48%		 　20.70
-0.2
-0.96%		20.70
0
0%		20.60
-0.1
-0.48%		20.65
0.05
0.24%		20.55
-0.1
-0.48%		 　20.95
0.4
1.95%		21.40
0.45
2.15%		21.60
0.2
0.93%		21.65
0.05
0.23%		21.70
0.05
0.23%		 　21.65
-0.05
-0.23%		21.90
0.25
1.15%		21.75
-0.15
-0.68%		21.60
-0.15
-0.69%		21.75
0.15
0.69%		 　21.70
-0.05
-0.23%		21.70
0
0%		21.80
0.1
0.46%		22.05
0.25
1.15%		22.55
0.5
2.27%		21.38
6 月 　23.60
1.05
4.66%		23.05
-0.55
-2.33%		22.90
-0.15
-0.65%		23.05
0.15
0.66%		22.60
-0.45
-1.95%		 　22.80
0.2
0.88%		22.90
0.1
0.44%		 22.40
-0.5
-2.18%		22.60
0.2
0.89%		 　22.70
0.1
0.44%		23.10
0.4
1.76%		23.75
0.65
2.81%		23.65
-0.1
-0.42%		23.45
-0.2
-0.85%		 　23.50
0.05
0.21%		22.90
-0.6
-2.55%		23.05
0.15
0.66%		23.55
0.5
2.17%		25.15
1.6
6.79%		 23.44
7 月25.75
0.6
2.39%		25.40
-0.35
-1.36%		25.65
0.25
0.98%		26.30
0.65
2.53%		26.45
0.15
0.57%		 　25.80
-0.65
-2.46%		25.95
0.15
0.58%		26.60
0.65
2.5%		26.90
0.3
1.13%		27.10
0.2
0.74%		 　28.85
1.75
6.46%		29.45
0.6
2.08%		30.15
0.7
2.38%		30.20
0.05
0.17%		30.15
-0.05
-0.17%		 　30.40
0.25
0.83%		30.40
0
0%		30.40
0
0%		30.35
-0.05
-0.16%		29.55
-0.8
-2.64%		 　29.35
-0.2
-0.68%		30.90
1.55
5.28%		31.70
0.8
2.59%		28.45
8 月31.90
0.2
0.63%		32.30
0.4
1.25%		 　32.30
0
0%		32.30
0
0%		32.20
-0.1
-0.31%		32.60
0.4
1.24%		33.90
1.3
3.99%		 　32.90
-1
-2.95%		33.10
0.2
0.61%		33.00
-0.1
-0.3%		33.20
0.2
0.61%		33.00
-0.2
-0.6%		 　31.25
-1.75
-5.3%		30.10
-1.15
-3.68%		 30.85
0.75
2.49%		31.10
0.25
0.81%		 　30.80
-0.3
-0.96%		30.20
-0.6
-1.95%		30.20
0
0%		31.00
0.8
2.65%		30.60
-0.4
-1.29%		 31.75
9 月　30.40
-0.2
-0.65%		30.65
0.25
0.82%		31.65
1
3.26%		33.70
2.05
6.48%		33.50
-0.2
-0.59%		 　33.80
0.3
0.9%		34.10
0.3
0.89%		34.40
0.3
0.88%		34.50
0.1
0.29%		34.30
-0.2
-0.58%		34.00
-0.3
-0.87%		 34.75
0.75
2.21%		34.75
0
0%		35.05
0.3
0.86%		 　　　36.15
1.1
3.14%		36.40
0.25
0.69%		35.85
-0.55
-1.51%		34.85
-1
-2.79%		34.75
-0.1
-0.29%		 　34.55
-0.2
-0.58%		 34.29
10 月35.80
1.25
3.62%		38.30
2.5
6.98%		39.55
1.25
3.26%		40.30
0.75
1.9%		 　39.95
-0.35
-0.87%		39.80
-0.15
-0.38%		38.90
-0.9
-2.26%		 40.35
1.45
3.73%		 　40.20
-0.15
-0.37%		43.00
2.8
6.97%		42.50
-0.5
-1.16%		42.75
0.25
0.59%		42.40
-0.35
-0.82%		 　42.80
0.4
0.94%		43.25
0.45
1.05%		43.25
0
0%		44.35
1.1
2.54%		43.80
-0.55
-1.24%		 　42.75
-1.05
-2.4%		41.95
-0.8
-1.87%		40.70
-1.25
-2.98%		40.80
0.1
0.25%		41.24
11 月40.75
-0.05
-0.12%		 　37.90
-2.85
-6.99%		39.25
1.35
3.56%		39.45
0.2
0.51%		40.10
0.65
1.65%		39.55
-0.55
-1.37%		 　38.40
-1.15
-2.91%		38.15
-0.25
-0.65%		38.20
0.05
0.13%		38.90
0.7
1.83%		38.55
-0.35
-0.9%		 　37.90
-0.65
-1.69%		39.20
1.3
3.43%		39.95
0.75
1.91%		39.85
-0.1
-0.25%		39.60
-0.25
-0.63%		 　40.20
0.6
1.52%		41.10
0.9
2.24%		40.90
-0.2
-0.49%		41.00
0.1
0.24%		41.55
0.55
1.34%		 39.49
12 月　40.75
-0.8
-1.93%		40.95
0.2
0.49%		39.55
-1.4
-3.42%		37.95
-1.6
-4.05%		36.60
-1.35
-3.56%		 　38.30
1.7
4.64%		37.60
-0.7
-1.83%		37.00
-0.6
-1.6%		36.90
-0.1
-0.27%		37.40
0.5
1.36%		 　36.90
-0.5
-1.34%		35.55
-1.35
-3.66%		35.20
-0.35
-0.98%		36.25
1.05
2.98%		35.80
-0.45
-1.24%		 　35.50
-0.3
-0.84%		36.05
0.55
1.55%		37.20
1.15
3.19%		36.60
-0.6
-1.61%		35.80
-0.8
-2.19%		 　36.00
0.2
0.56%		36.00
0
0%		37.02

說明:最高漲幅:6.98%最低跌幅:-6.99% 最高價:44.35最低價:17.00平均價:27.85,灰色底表示週末,漲155天(78)元,跌135天(-59.35)元,平盤20天
7%=3,6%=3,5%=5,4%=7,3%=21,2%=32,1%=64,0%=40,-0%=2,-1%=2,-2%=4,-3%=11,-4%=26,-5%=26,-6%=64,

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 9938 125089 90 2216814 17.75 17.80 17.60 17.80 0.25 0% 17.75 6 17.80 12 13.48
2013-01-03 9938 531054 260 9559622 17.90 18.15 17.85 18.10 0.30 1.69% 18.10 6 18.15 18 13.71
2013-01-04 9938 265823 149 4801064 18.10 18.20 17.95 18.05 0.05 -0.28% 18.05 8 18.10 25 13.67
2013-01-07 9938 284905 144 5084561 18.05 18.05 17.80 17.80 0.25 -1.39% 17.80 24 17.90 2 13.48
2013-01-08 9938 393857 194 6906243 17.80 17.80 17.35 17.50 0.30 -1.69% 17.50 1 17.60 6 13.26
2013-01-09 9938 72255 67 1272877 17.50 17.70 17.40 17.60 0.10 0.57% 17.60 10 17.65 1 13.33
2013-01-10 9938 150877 91 2681758 17.60 17.85 17.60 17.75 0.15 0.85% 17.75 28 17.80 51 13.45
2013-01-11 9938 199782 124 3549874 17.75 17.90 17.60 17.90 0.15 0.85% 17.80 4 17.90 46 13.56
2013-01-14 9938 144813 77 2570425 17.90 17.90 17.65 17.75 0.15 -0.84% 17.70 22 17.85 1 13.45
2013-01-15 9938 231657 147 4094668 17.75 17.85 17.55 17.60 0.15 -0.85% 17.60 1 17.70 3 13.33
2013-01-16 9938 255683 152 4475560 17.50 17.60 17.45 17.45 0.15 -0.85% 17.45 28 17.50 4 13.22
2013-01-17 9938 415393 225 7176481 17.40 17.50 17.05 17.10 0.35 -2.01% 17.10 15 17.15 37 12.95
2013-01-18 9938 130826 88 2258234 17.30 17.35 17.20 17.30 0.20 1.17% 17.25 2 17.30 7 13.11
2013-01-21 9938 144126 82 2479551 17.40 17.40 17.15 17.20 0.10 -0.58% 17.20 5 17.25 1 13.03
2013-01-22 9938 208680 132 3572634 17.20 17.20 17.05 17.05 0.15 -0.87% 17.05 23 17.10 33 12.92
2013-01-23 9938 94703 63 1623867 17.20 17.25 17.10 17.20 0.15 0.88% 17.15 10 17.20 1 13.03
2013-01-24 9938 147007 92 2531465 17.20 17.35 17.15 17.15 0.05 -0.29% 17.15 18 17.25 4 12.99
2013-01-25 9938 232906 138 3985986 17.15 17.25 17.00 17.25 0.10 0.58% 17.20 5 17.25 3 13.07
2013-01-28 9938 227527 124 3880159 17.25 17.25 17.00 17.00 0.25 -1.45% 16.95 10 17.00 5 12.88
2013-01-29 9938 229318 126 3902717 17.05 17.10 16.95 17.05 0.05 0.29% 17.05 3 17.10 34 12.92
2013-01-30 9938 322555 188 5542287 17.05 17.25 17.05 17.20 0.15 0.88% 17.15 19 17.20 9 13.03
2013-01-31 9938 256067 147 4385989 17.20 17.25 17.00 17.00 0.20 -1.16% 17.00 43 17.15 1 12.88
2013-02-01 9938 159189 100 2718863 17.00 17.15 17.00 17.10 0.10 0.59% 17.05 6 17.10 4 12.95
2013-02-04 9938 270128 150 4625593 17.10 17.20 17.10 17.20 0.10 0.58% 17.15 54 17.20 29 13.03
2013-02-05 9938 269843 169 4604117 17.20 17.20 16.95 17.10 0.10 -0.58% 17.05 10 17.10 12 12.95
2013-02-06 9938 358571 183 6124607 17.10 17.25 16.95 17.15 0.05 0.29% 17.10 23 17.15 1 12.99
2013-02-18 9938 370615 208 6153730 15.95 17.05 15.95 17.00 0.15 -0.87% 17.00 4 17.05 9 12.88
2013-02-19 9938 520806 335 9058149 17.00 17.60 16.95 17.60 0.60 3.53% 17.55 2 17.60 51 13.33
2013-02-20 9938 657041 326 11591909 17.60 17.70 17.50 17.70 0.10 0.57% 17.65 16 17.70 7 13.41
2013-02-21 9938 1194994 492 21510236 17.70 18.25 17.60 18.20 0.50 2.82% 18.15 1 18.20 47 13.79
2013-02-22 9938 455921 274 8220228 18.20 18.20 17.90 18.10 0.10 -0.55% 18.05 3 18.15 20 13.71
2013-02-23 9938 301546 122 5432564 18.10 18.10 17.95 18.00 0.10 -0.55% 18.00 30 18.05 2 13.64
2013-02-25 9938 324214 182 5852623 18.00 18.15 18.00 18.00 0.00 0% 18.00 116 18.10 27 13.64
2013-02-26 9938 1317564 623 24413318 18.00 18.85 18.00 18.50 0.50 2.78% 18.50 2 18.55 39 14.02
2013-02-27 9938 423140 214 7809399 18.55 18.70 18.35 18.35 0.15 -0.81% 18.35 4 18.40 8 13.90
2013-03-01 9938 450586 224 8349456 18.40 18.70 18.40 18.70 0.35 1.91% 18.60 40 18.70 53 14.17
2013-03-04 9938 496652 284 9205954 18.70 18.80 18.40 18.50 0.20 -1.07% 18.50 7 18.55 17 14.02
2013-03-05 9938 337268 196 6237051 18.20 18.65 18.20 18.50 0.00 0% 18.45 12 18.50 27 14.02
2013-03-06 9938 357273 183 6646343 18.50 18.90 18.45 18.60 0.10 0.54% 18.60 71 18.65 16 14.09
2013-03-07 9938 486167 224 8995871 18.60 18.75 18.40 18.50 0.10 -0.54% 18.45 16 18.50 9 14.02
2013-03-08 9938 305516 173 5654933 18.60 18.75 18.40 18.40 0.10 -0.54% 18.40 44 18.50 10 13.94
2013-03-11 9938 432173 351 8006165 18.50 18.70 18.40 18.50 0.10 0.54% 18.50 2 18.55 11 14.02
2013-03-12 9938 388417 160 7142640 18.50 18.65 18.25 18.25 0.25 -1.35% 18.25 3 18.30 6 13.83
2013-03-13 9938 270769 140 4972788 18.30 18.50 18.25 18.35 0.10 0.55% 18.35 7 18.50 38 13.90
2013-03-14 9938 428593 154 7859951 18.35 18.50 18.20 18.50 0.15 0.82% 18.40 5 18.50 56 14.02
2013-03-15 9938 216628 120 3986172 18.55 18.55 18.35 18.35 0.15 -0.81% 18.35 14 18.40 13 13.90
2013-03-18 9938 369640 166 6828329 18.40 18.50 18.40 18.40 0.05 0.27% 18.40 116 18.45 9 13.94
2013-03-19 9938 558308 184 10342055 18.40 18.85 18.40 18.85 0.45 2.45% 18.85 1 18.90 15 14.28
2013-03-20 9938 433669 238 8156497 19.00 19.05 18.50 18.50 0.35 -1.86% 18.50 70 18.60 6 14.02
2013-03-21 9938 259300 171 4795139 18.55 18.60 18.40 18.60 0.10 0.54% 18.55 24 18.60 10 14.09
2013-03-22 9938 200016 92 3706636 18.60 18.70 18.45 18.45 0.15 -0.81% 18.45 5 18.60 23 13.98
2013-03-25 9938 287375 128 5301003 18.50 18.50 18.35 18.40 0.05 -0.27% 18.40 22 18.50 16 13.94
2013-03-26 9938 327990 100 6041105 18.40 18.50 18.35 18.40 0.00 0% 18.40 3 18.45 10 13.94
2013-03-27 9938 173903 165 3224290 18.55 18.65 18.40 18.60 0.20 1.09% 18.55 1 18.60 42 14.09
2013-03-28 9938 393018 272 7374474 18.60 18.90 18.55 18.75 0.15 0.81% 18.70 25 18.75 22 14.20
2013-03-29 9938 1046170 555 20021186 18.75 19.40 18.75 19.25 0.50 2.67% 19.25 18 19.30 5 12.66
2013-04-01 9938 772700 355 15058593 19.50 19.70 19.30 19.40 0.15 0.78% 19.35 8 19.40 20 12.76
2013-04-02 9938 381900 235 7413847 19.30 19.55 19.05 19.40 0.00 0% 19.35 5 19.40 1 12.76
2013-04-03 9938 811838 480 16088660 19.60 19.95 19.40 19.90 0.50 2.58% 19.85 3 19.90 36 13.09
2013-04-08 9938 589808 290 11523632 19.90 19.90 19.35 19.40 0.50 -2.51% 19.40 11 19.45 4 12.76
2013-04-09 9938 946010 348 18742720 19.40 20.10 19.40 19.95 0.55 2.84% 19.90 10 19.95 13 13.13
2013-04-10 9938 1717065 702 35317044 20.00 21.00 20.00 20.50 0.55 2.76% 20.45 27 20.50 10 13.49
2013-04-11 9938 1392963 585 28960932 20.50 21.00 20.50 20.95 0.45 2.2% 20.90 6 20.95 41 13.78
2013-04-12 9938 669640 343 13967852 21.10 21.15 20.60 20.65 0.30 -1.43% 20.65 11 20.80 18 13.59
2013-04-15 9938 542754 310 11028246 20.80 20.80 20.10 20.15 0.50 -2.42% 20.15 17 20.20 5 13.26
2013-04-16 9938 502894 305 9985330 20.00 20.05 19.50 20.00 0.15 -0.74% 20.00 30 20.05 4 13.16
2013-04-17 9938 553145 346 10959250 20.00 20.20 19.50 20.00 0.00 0% 19.95 3 20.00 14 13.16
2013-04-18 9938 1027867 471 21169880 19.90 21.10 19.75 20.55 0.55 2.75% 20.55 3 20.60 12 13.52
2013-04-19 9938 264680 171 5448388 20.55 20.75 20.45 20.55 0.00 0% 20.55 9 20.60 2 13.52
2013-04-22 9938 420159 195 8731661 20.80 20.85 20.60 20.70 0.15 0.73% 20.70 42 20.80 7 13.62
2013-04-23 9938 493223 267 10211546 20.80 21.00 20.40 20.50 0.20 -0.97% 20.45 33 20.50 2 13.49
2013-04-24 9938 396461 159 8134052 20.50 20.80 20.40 20.55 0.05 0.24% 20.50 19 20.60 13 13.52
2013-04-25 9938 499277 236 10105613 20.50 20.50 20.05 20.25 0.30 -1.46% 20.20 4 20.25 23 13.32
2013-04-26 9938 1544209 682 32525775 20.40 21.60 20.35 20.90 0.65 3.21% 20.90 38 20.95 6 13.75
2013-04-29 9938 302112 142 6291466 21.00 21.00 20.70 20.80 0.10 -0.48% 20.80 6 20.90 4 13.68
2013-04-30 9938 418414 211 8760964 21.30 21.30 20.80 20.80 0.00 0% 20.80 14 20.90 30 13.68
2013-05-02 9938 631623 275 13272592 21.00 21.30 20.70 21.00 0.20 0.96% 20.95 2 21.00 1 13.82
2013-05-03 9938 592616 288 12489353 21.05 21.50 20.85 20.90 0.10 -0.48% 20.90 16 21.00 5 13.75
2013-05-06 9938 320661 186 6691477 20.90 21.10 20.70 20.70 0.20 -0.96% 20.70 11 20.75 10 13.62
2013-05-07 9938 240649 131 5004729 20.80 20.95 20.65 20.70 0.00 0% 20.70 29 20.80 5 13.62
2013-05-08 9938 436647 238 8981472 20.75 20.85 20.40 20.60 0.10 -0.48% 20.45 3 20.60 33 13.55
2013-05-09 9938 462705 224 9495498 20.40 20.90 20.35 20.65 0.05 0.24% 20.60 27 20.65 3 13.59
2013-05-10 9938 584752 229 12013934 20.90 20.90 20.35 20.55 0.10 -0.48% 20.55 1 20.60 1 13.52
2013-05-13 9938 578766 351 12150675 20.85 21.20 20.80 20.95 0.40 1.95% 20.90 16 20.95 20 13.78
2013-05-14 9938 869227 383 18336009 20.95 21.40 20.90 21.40 0.45 2.15% 21.30 4 21.40 21 14.08
2013-05-15 9938 1255191 623 27339747 21.50 22.30 21.50 21.60 0.20 0.93% 21.60 4 21.65 11 13.50
2013-05-16 9938 522207 330 11340843 21.80 21.90 21.50 21.65 0.05 0.23% 21.65 5 21.70 1 13.53
2013-05-17 9938 250517 158 5427884 21.65 21.80 21.50 21.70 0.05 0.23% 21.65 6 21.70 25 13.56
2013-05-20 9938 237371 145 5148720 21.80 21.85 21.55 21.65 0.05 -0.23% 21.60 9 21.65 14 13.53
2013-05-21 9938 864773 354 19060218 21.70 22.35 21.65 21.90 0.25 1.15% 21.90 30 21.95 16 13.69
2013-05-22 9938 547111 230 11984100 22.00 22.10 21.75 21.75 0.15 -0.68% 21.75 17 21.80 3 13.59
2013-05-23 9938 729860 265 15772089 21.75 21.75 21.50 21.60 0.15 -0.69% 21.55 8 21.60 1 13.50
2013-05-24 9938 384432 243 8319828 21.60 21.85 21.40 21.75 0.15 0.69% 21.75 8 21.85 15 13.59
2013-05-27 9938 192859 114 4187500 21.85 21.85 21.60 21.70 0.05 -0.23% 21.70 11 21.80 12 13.56
2013-05-28 9938 414079 158 8954102 21.20 21.80 21.20 21.70 0.00 0% 21.70 5 21.75 6 13.56
2013-05-29 9938 275196 163 6023442 21.70 22.00 21.70 21.80 0.10 0.46% 21.80 5 21.90 25 13.63
2013-05-30 9938 308386 164 6760045 21.85 22.15 21.70 22.05 0.25 1.15% 22.05 7 22.10 2 13.78
2013-05-31 9938 782250 397 17487677 22.15 22.60 22.10 22.55 0.50 2.27% 22.55 4 22.60 33 14.09
2013-06-03 9938 1318129 642 30918503 22.40 24.00 22.25 23.60 1.05 4.66% 23.60 40 23.70 45 14.75
2013-06-04 9938 660110 314 15388880 23.60 23.85 23.00 23.05 0.55 -2.33% 23.05 2 23.15 4 14.41
2013-06-05 9938 699374 371 16146824 22.80 23.60 22.70 22.90 0.15 -0.65% 22.90 5 22.95 5 14.31
2013-06-06 9938 586316 248 13502827 22.90 23.20 22.80 23.05 0.15 0.66% 23.05 2 23.10 31 14.41
2013-06-07 9938 672988 286 15382477 23.20 23.25 22.35 22.60 0.45 -1.95% 22.60 6 22.65 3 14.13
2013-06-10 9938 348901 260 7989600 22.70 23.00 22.70 22.80 0.20 0.88% 22.80 7 22.95 3 14.25
2013-06-11 9938 448336 279 10262089 22.80 23.00 22.75 22.90 0.10 0.44% 22.85 6 22.90 1 14.31
2013-06-13 9938 318652 202 7199049 23.00 23.00 22.25 22.40 0.50 -2.18% 22.40 8 22.50 7 14.00
2013-06-14 9938 716249 275 16118352 22.40 22.80 22.30 22.60 0.20 0.89% 22.55 1 22.60 19 14.13
2013-06-17 9938 281104 132 6362240 22.60 22.70 22.50 22.70 0.10 0.44% 22.65 3 22.70 16 14.19
2013-06-18 9938 725589 256 16615494 22.70 23.20 22.50 23.10 0.40 1.76% 23.00 10 23.10 13 14.44
2013-06-19 9938 2380252 764 56642937 23.50 24.20 23.50 23.75 0.65 2.81% 23.70 6 23.75 17 14.84
2013-06-20 9938 599210 300 14165231 23.50 23.80 23.50 23.65 0.10 -0.42% 23.65 11 23.70 4 14.78
2013-06-21 9938 742411 298 17205799 23.50 23.50 22.95 23.45 0.20 -0.85% 23.20 3 23.45 3 14.66
2013-06-24 9938 608102 235 14276681 23.45 23.65 23.35 23.50 0.05 0.21% 23.45 9 23.50 3 14.69
2013-06-25 9938 999569 422 22896137 23.30 23.30 22.30 22.90 0.60 -2.55% 22.80 16 22.90 9 14.31
2013-06-26 9938 541115 352 12557971 23.10 23.45 23.05 23.05 0.15 0.66% 23.05 11 23.10 9 14.41
2013-06-27 9938 1166294 586 27608122 23.35 24.00 23.20 23.55 0.50 2.17% 23.55 42 23.60 3 14.72
2013-06-28 9938 3102138 1244 75956025 23.70 25.15 23.55 25.15 1.60 6.79% 25.10 3 25.15 4 15.72
2013-07-01 9938 3531617 1469 89146279 25.10 25.95 24.40 25.75 0.60 2.39% 25.75 1 25.80 27 16.09
2013-07-02 9938 1402548 632 35771099 25.75 25.90 25.20 25.40 0.35 -1.36% 25.35 5 25.40 25 15.88
2013-07-03 9938 4164604 1499 108249692 25.70 26.50 25.50 25.65 0.25 0.98% 25.65 26 25.70 11 16.03
2013-07-04 9938 4223251 1538 111648788 25.65 27.00 25.65 26.30 0.65 2.53% 26.25 13 26.30 1 16.44
2013-07-05 9938 2586245 975 67647575 26.80 26.80 25.90 26.45 0.15 0.57% 26.35 15 26.45 4 16.53
2013-07-08 9938 1400511 616 36294823 26.45 26.45 25.60 25.80 0.65 -2.46% 25.70 3 25.80 24 16.13
2013-07-09 9938 1100931 672 28209156 25.85 26.00 25.30 25.95 0.15 0.58% 25.90 2 25.95 1 16.22
2013-07-10 9938 3197227 1150 85619437 26.00 27.45 25.95 26.60 0.65 2.5% 26.60 9 26.65 14 16.63
2013-07-11 9938 2709670 891 72375114 26.85 27.30 26.20 26.90 0.30 1.13% 26.80 1 26.90 33 16.81
2013-07-12 9938 1872000 689 50333250 26.90 27.10 26.35 27.10 0.20 0.74% 27.10 20 27.15 50 16.94
2013-07-15 9938 7530960 3105 212612963 27.10 28.90 27.10 28.85 1.75 6.46% 28.80 10 28.90 247 18.03
2013-07-16 9938 14176352 4994 427244290 29.20 30.85 29.10 29.45 0.60 2.08% 29.45 25 29.50 7 18.41
2013-07-17 9938 8108033 3252 244677882 29.80 30.80 29.80 30.15 0.70 2.38% 30.15 16 30.20 66 18.84
2013-07-18 9938 3972489 1787 120141683 30.00 30.80 29.60 30.20 0.05 0.17% 30.15 161 30.20 18 18.88
2013-07-19 9938 6015489 2354 182551316 30.30 30.80 29.85 30.15 0.05 -0.17% 30.10 4 30.15 105 18.84
2013-07-22 9938 3961171 2002 121649406 31.00 31.50 30.35 30.40 0.25 0.83% 30.40 75 30.50 129 19.00
2013-07-23 9938 3905066 1685 118231126 30.40 30.70 29.90 30.40 0.00 0% 30.35 16 30.40 740 19.00
2013-07-24 9938 3758848 1573 114893625 30.40 31.20 30.30 30.40 0.00 0% 30.35 19 30.40 139 19.00
2013-07-25 9938 6007791 2158 184042622 30.25 31.00 29.90 30.35 0.05 -0.16% 30.30 4 30.35 3 18.97
2013-07-26 9938 3565969 1546 107831526 30.40 30.90 29.50 29.55 0.80 -2.64% 29.50 166 29.55 94 18.47
2013-07-29 9938 3313241 1465 96485210 29.55 29.70 28.60 29.35 0.20 -0.68% 29.35 11 29.40 14 18.34
2013-07-30 9938 5823531 2353 177495892 29.60 31.20 29.45 30.90 1.55 5.28% 30.85 5 30.90 47 19.31
2013-07-31 9938 8427026 3308 265749104 31.10 32.00 30.70 31.70 0.80 2.59% 31.70 34 31.75 9 19.81
2013-08-01 9938 3240614 1548 102722998 31.85 31.95 31.25 31.90 0.20 0.63% 31.85 10 31.90 32 19.94
2013-08-02 9938 5393361 2349 173835503 32.00 32.75 31.85 32.30 0.40 1.25% 32.20 1 32.30 3 20.19
2013-08-05 9938 2927805 1376 94961521 32.30 32.70 32.30 32.30 0.00 0% 32.30 812 32.35 18 20.19
2013-08-06 9938 2465536 1237 79039664 32.45 32.50 31.60 32.30 0.00 0% 32.15 1 32.30 4 20.19
2013-08-07 9938 2197394 876 70852039 32.20 32.45 31.80 32.20 0.10 -0.31% 32.20 16 32.25 105 20.13
2013-08-08 9938 2295729 1263 74744721 32.20 32.75 32.20 32.60 0.40 1.24% 32.55 10 32.60 61 15.98
2013-08-09 9938 7219862 2816 244962440 34.00 34.50 33.15 33.90 1.30 3.99% 33.85 1 33.90 10 16.62
2013-08-12 9938 4333493 2011 147181225 34.30 34.75 32.80 32.90 1.00 -2.95% 32.85 4 32.90 10 16.13
2013-08-13 9938 3725558 1604 121609735 31.70 33.45 31.20 33.10 0.20 0.61% 33.10 48 33.15 21 16.23
2013-08-14 9938 2324472 1015 75780522 33.00 33.30 32.00 33.00 0.10 -0.3% 32.95 5 33.00 37 16.18
2013-08-15 9938 2307669 962 76478327 32.50 33.45 32.50 33.20 0.20 0.61% 33.20 14 33.25 19 16.27
2013-08-16 9938 2195226 980 72495991 33.10 33.40 32.80 33.00 0.20 -0.6% 32.95 21 33.00 67 16.18
2013-08-19 9938 2934395 1433 92469003 32.00 32.30 30.80 31.25 0.00 -5.3% 31.20 21 31.25 2 15.32
2013-08-20 9938 2261291 1192 70187004 31.25 31.80 29.75 30.10 1.15 -3.68% 30.10 20 30.30 35 14.75
2013-08-22 9938 3122610 1259 93375066 29.75 30.90 29.20 30.85 0.75 2.49% 30.80 5 30.85 1 15.12
2013-08-23 9938 1898227 712 59246437 31.30 31.45 30.80 31.10 0.25 0.81% 31.10 41 31.15 2 15.25
2013-08-26 9938 1117644 471 34405378 31.50 31.50 30.30 30.80 0.30 -0.96% 30.60 1 30.80 514 15.10
2013-08-27 9938 2196652 827 66087310 30.90 30.90 29.55 30.20 0.60 -1.95% 30.05 3 30.20 14 14.80
2013-08-28 9938 984107 418 29441358 29.60 30.20 29.60 30.20 0.00 0% 30.20 52 30.25 12 14.80
2013-08-29 9938 1932068 809 59880735 30.20 31.30 30.20 31.00 0.80 2.65% 30.95 1 31.00 93 15.20
2013-08-30 9938 943622 410 29076247 31.10 31.20 30.60 30.60 0.40 -1.29% 30.60 38 30.75 30 15.00
2013-09-02 9938 823255 411 25161879 30.60 31.10 30.35 30.40 0.20 -0.65% 30.40 1 30.50 3 14.90
2013-09-03 9938 1572405 629 48317971 30.40 31.10 30.40 30.65 0.25 0.82% 30.65 4 30.70 80 15.02
2013-09-04 9938 1971508 799 61449849 30.70 31.70 30.40 31.65 1.00 3.26% 31.55 1 31.65 18 15.51
2013-09-05 9938 6970118 2630 231443270 31.80 33.85 31.80 33.70 2.05 6.48% 33.65 10 33.70 41 16.52
2013-09-06 9938 5579130 2306 190889708 34.00 35.00 33.40 33.50 0.20 -0.59% 33.45 5 33.50 13 16.42
2013-09-09 9938 2342788 1604 78054614 33.05 33.80 32.45 33.80 0.30 0.9% 33.70 5 33.80 69 16.57
2013-09-10 9938 5006976 2607 173478909 34.00 35.50 33.70 34.10 0.30 0.89% 34.10 10 34.20 1 16.72
2013-09-11 9938 2543617 1510 86660353 34.40 34.50 33.70 34.40 0.30 0.88% 34.30 4 34.40 60 16.86
2013-09-12 9938 5114563 2456 178478241 34.60 35.60 34.30 34.50 0.10 0.29% 34.50 5 34.60 3 16.91
2013-09-13 9938 3058102 1607 104343076 34.50 34.80 33.50 34.30 0.20 -0.58% 34.30 62 34.35 67 16.81
2013-09-14 9938 2058996 918 71009497 34.80 34.95 34.00 34.00 0.30 -0.87% 34.00 61 34.10 10 16.67
2013-09-16 9938 4598997 2672 159890870 34.20 35.30 34.00 34.75 0.75 2.21% 34.75 95 34.80 3 17.03
2013-09-17 9938 5056978 2242 177182825 34.80 35.70 34.40 34.75 0.00 0% 34.70 18 34.75 28 17.03
2013-09-18 9938 4135713 1884 144035824 34.75 35.15 34.30 35.05 0.30 0.86% 35.00 2 35.05 30 17.18
2013-09-23 9938 6217997 2433 223460401 36.00 36.25 35.65 36.15 1.10 3.14% 36.10 73 36.15 59 17.72
2013-09-24 9938 4011622 1894 145153931 36.40 36.50 35.65 36.40 0.25 0.69% 36.35 62 36.40 14 17.84
2013-09-25 9938 2417254 1165 87171467 36.35 36.40 35.85 35.85 0.55 -1.51% 35.85 48 35.90 1 17.57
2013-09-26 9938 3104489 1416 109536973 35.90 36.25 34.60 34.85 1.00 -2.79% 34.85 25 34.90 4 17.08
2013-09-27 9938 1812700 823 63493926 35.20 35.45 34.75 34.75 0.10 -0.29% 34.75 26 34.85 3 17.03
2013-09-30 9938 1562885 628 53974988 34.70 34.75 34.40 34.55 0.20 -0.58% 34.55 24 34.70 52 16.94
2013-10-01 9938 4010472 1909 142578882 34.70 36.10 34.70 35.80 1.25 3.62% 35.80 2 35.85 30 17.55
2013-10-02 9938 10589787 4016 394177906 35.95 38.30 35.70 38.30 2.50 6.98% 38.30 7295 0.00 0 18.77
2013-10-03 9938 14856931 5639 592942655 39.00 40.80 39.00 39.55 1.25 3.26% 39.50 25 39.55 35 19.39
2013-10-04 9938 6861835 2858 275566714 39.90 40.60 39.80 40.30 0.75 1.9% 40.30 17 40.35 3 19.75
2013-10-07 9938 7966071 3880 327697969 40.50 42.20 39.70 39.95 0.35 -0.87% 39.90 65 39.95 2 19.58
2013-10-08 9938 3874534 1897 154516934 40.05 40.40 39.55 39.80 0.15 -0.38% 39.80 22 39.85 5 19.51
2013-10-09 9938 4526218 1999 176128224 39.50 39.70 38.40 38.90 0.90 -2.26% 38.90 3 38.95 50 19.07
2013-10-11 9938 3991601 2094 158833584 39.40 40.40 39.10 40.35 1.45 3.73% 40.20 23 40.35 5 19.78
2013-10-14 9938 3294257 1772 132224768 40.35 40.80 39.60 40.20 0.15 -0.37% 40.10 1 40.20 59 19.71
2013-10-15 9938 7565037 2915 319139691 40.50 43.00 40.05 43.00 2.80 6.97% 43.00 8963 0.00 0 21.08
2013-10-16 9938 7351476 2878 314033235 43.00 43.30 42.15 42.50 0.50 -1.16% 42.50 447 42.55 6 20.83
2013-10-17 9938 6249447 2956 268286174 42.80 43.80 42.05 42.75 0.25 0.59% 42.75 39 42.80 2 20.96
2013-10-18 9938 3625808 1984 154954939 42.80 43.60 41.70 42.40 0.35 -0.82% 42.40 7 42.45 19 20.78
2013-10-21 9938 1830678 1058 78274000 42.65 43.20 42.20 42.80 0.40 0.94% 42.75 4 42.80 25 20.98
2013-10-22 9938 6443373 3121 281051883 42.90 44.30 42.70 43.25 0.45 1.05% 43.20 15 43.25 4 21.20
2013-10-23 9938 4476237 2403 196079327 43.60 44.40 43.25 43.25 0.00 0% 43.25 31 43.30 6 21.20
2013-10-24 9938 6184568 3073 272671586 43.25 44.80 42.80 44.35 1.10 2.54% 44.30 12 44.35 31 21.74
2013-10-25 9938 3317368 1890 146377652 44.40 44.75 43.80 43.80 0.55 -1.24% 43.80 35 43.85 1 21.47
2013-10-28 9938 3772108 1870 161661650 43.70 43.70 42.00 42.75 1.05 -2.4% 42.75 2 42.80 3 20.96
2013-10-29 9938 5035288 2498 211112211 42.10 42.35 41.40 41.95 0.80 -1.87% 41.95 2 42.00 82 20.56
2013-10-30 9938 8619582 3283 351420211 41.40 41.80 40.00 40.70 1.25 -2.98% 40.65 33 40.70 36 19.95
2013-10-31 9938 4555534 2156 187382143 40.70 41.50 40.60 40.80 0.10 0.25% 40.75 20 40.80 10 20.00
2013-11-01 9938 2123796 1339 86358962 41.45 41.45 40.20 40.75 0.05 -0.12% 40.75 82 40.80 9 19.98
2013-11-04 9938 5629014 2469 216347565 40.10 40.10 37.90 37.90 2.85 -6.99% 0.00 0 37.90 1195 18.58
2013-11-05 9938 7245101 3602 280230538 37.70 39.60 36.80 39.25 1.35 3.56% 39.20 18 39.25 4 17.76
2013-11-06 9938 3434416 1898 134389249 39.40 39.80 38.35 39.45 0.20 0.51% 39.45 16 39.50 14 17.85
2013-11-07 9938 4606153 2350 185540621 39.80 40.95 39.80 40.10 0.65 1.65% 40.10 52 40.15 3 18.14
2013-11-08 9938 2681529 1720 106713303 40.10 40.50 39.30 39.55 0.55 -1.37% 39.50 11 39.55 16 17.90
2013-11-11 9938 2250865 1011 87323762 39.55 39.70 38.40 38.40 1.15 -2.91% 38.40 30 38.45 1 17.38
2013-11-12 9938 2008097 742 77154124 38.50 38.90 37.95 38.15 0.25 -0.65% 38.15 10 38.30 2 17.26
2013-11-13 9938 1339097 673 51658347 38.55 39.05 38.10 38.20 0.05 0.13% 38.20 17 38.40 1 17.29
2013-11-14 9938 1836942 962 70505686 38.50 39.10 37.35 38.90 0.70 1.83% 38.90 3 38.95 15 17.60
2013-11-15 9938 1124460 578 43566183 39.15 39.40 38.50 38.55 0.35 -0.9% 38.50 14 38.55 14 17.44
2013-11-18 9938 1083001 709 41348133 38.95 38.95 37.85 37.90 0.65 -1.69% 37.90 12 37.95 18 17.15
2013-11-19 9938 1765452 969 68396904 38.20 39.30 38.00 39.20 1.30 3.43% 39.15 17 39.25 2 17.74
2013-11-20 9938 2836759 1586 113751959 39.60 40.55 39.50 39.95 0.75 1.91% 39.95 17 40.00 24 18.08
2013-11-21 9938 2213218 1257 88217881 40.10 40.60 39.45 39.85 0.10 -0.25% 39.80 2 39.85 9 18.03
2013-11-22 9938 1593566 920 63656405 39.85 40.30 39.50 39.60 0.25 -0.63% 39.60 2 39.65 8 17.92
2013-11-25 9938 1461745 909 58634586 40.00 40.50 39.80 40.20 0.60 1.52% 40.20 8 40.30 9 18.19
2013-11-26 9938 2673583 1482 109707570 40.20 41.40 40.20 41.10 0.90 2.24% 41.05 10 41.10 6 18.60
2013-11-27 9938 4854699 2319 202897277 41.30 42.50 40.90 40.90 0.20 -0.49% 40.90 40 40.95 3 18.51
2013-11-28 9938 3180754 1593 131613114 41.50 41.90 41.00 41.00 0.10 0.24% 41.00 60 41.10 3 18.55
2013-11-29 9938 2415817 1080 100303131 41.50 41.80 41.20 41.55 0.55 1.34% 41.50 28 41.55 22 18.80
2013-12-02 9938 1908550 1022 77977053 42.00 42.00 40.50 40.75 0.80 -1.93% 40.75 11 40.80 2 18.44
2013-12-03 9938 1252982 714 51289902 40.60 41.30 40.55 40.95 0.20 0.49% 40.85 22 40.95 1 18.53
2013-12-04 9938 4801398 1999 192156081 41.00 41.00 39.55 39.55 1.40 -3.42% 39.50 221 39.55 44 17.90
2013-12-05 9938 6113252 2829 233724577 39.15 39.30 37.50 37.95 1.60 -4.05% 37.95 4 38.00 13 17.17
2013-12-06 9938 5304436 2871 196062448 37.95 38.00 36.45 36.60 1.35 -3.56% 36.55 43 36.60 18 16.56
2013-12-09 9938 6891108 3029 257233535 37.25 38.30 35.90 38.30 1.70 4.64% 38.25 11 38.30 2 17.33
2013-12-10 9938 4618098 2229 172723309 37.70 38.05 36.70 37.60 0.70 -1.83% 37.60 2 37.65 1 17.01
2013-12-11 9938 1593688 934 59153507 37.60 37.80 36.80 37.00 0.60 -1.6% 37.00 14 37.15 29 16.74
2013-12-12 9938 1460419 774 54287149 37.00 37.60 36.70 36.90 0.10 -0.27% 36.90 5 36.95 11 16.70
2013-12-13 9938 776268 484 28905111 37.00 37.50 36.90 37.40 0.50 1.36% 37.40 1 37.45 1 16.92
2013-12-16 9938 903681 571 33339055 37.60 37.65 36.70 36.90 0.50 -1.34% 36.80 16 36.95 2 16.70
2013-12-17 9938 3080077 1675 110427324 37.00 37.05 35.20 35.55 1.35 -3.66% 35.55 6 35.60 1 16.09
2013-12-18 9938 2530755 1138 89525170 35.50 35.75 35.10 35.20 0.35 -0.98% 35.20 1 35.30 14 15.93
2013-12-19 9938 2575631 1500 92848375 35.55 36.40 35.40 36.25 1.05 2.98% 36.25 29 36.30 42 16.40
2013-12-20 9938 1577964 850 56719257 36.50 36.50 35.65 35.80 0.45 -1.24% 35.80 4 35.85 37 16.20
2013-12-23 9938 1603828 795 57540906 36.00 36.30 35.30 35.50 0.30 -0.84% 35.50 116 35.55 4 16.06
2013-12-24 9938 2394869 1186 86554734 36.00 36.40 35.70 36.05 0.55 1.55% 36.05 11 36.10 62 16.31
2013-12-25 9938 4471393 2007 165876105 36.70 37.40 36.70 37.20 1.15 3.19% 37.20 27 37.25 12 16.83
2013-12-26 9938 2941062 1556 109236661 37.20 37.70 36.60 36.60 0.60 -1.61% 36.60 75 36.80 30 16.56
2013-12-27 9938 2460763 1443 88590565 36.60 36.90 35.70 35.80 0.80 -2.19% 35.80 42 35.85 11 16.20
2013-12-30 9938 962419 617 34574790 36.00 36.15 35.60 36.00 0.20 0.56% 35.95 2 36.00 61 16.29
2013-12-31 9938 2475007 1527 87783702 36.00 36.15 35.15 36.00 0.00 0% 35.90 11 36.00 4 16.29
2013-12-31 9938 2475007 1527 87783702 36.00 36.15 35.15 36.00 0.00 0% 35.90 11 36.00 4 16.29