華通(2313)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　18.00
0
0%		17.50
-0.5
-2.78%		 　17.40
-0.1
-0.57%		18.60
1.2
6.9%		18.45
-0.15
-0.81%		18.05
-0.4
-2.17%		17.95
-0.1
-0.55%		 　17.90
-0.05
-0.28%		17.50
-0.4
-2.23%		17.50
0
0%		17.60
0.1
0.57%		17.35
-0.25
-1.42%		 　17.40
0.05
0.29%		17.40
0
0%		17.15
-0.25
-1.44%		17.05
-0.1
-0.58%		17.05
0
0%		 　16.90
-0.15
-0.88%		 17.38
2 月　　　　16.40
-0.5
-2.96%		16.65
0.25
1.52%		16.85
0.2
1.2%		 　16.75
-0.1
-0.59%		16.70
-0.05
-0.3%		16.65
-0.05
-0.3%		16.35
-0.3
-1.8%		16.30
-0.05
-0.31%		 　16.40
0.1
0.61%		16.90
0.5
3.05%		16.55
-0.35
-2.07%		16.40
-0.15
-0.91%		16.40
0
0%		 　16.10
-0.3
-1.83%		16.10
0
0%		16.10
0
0%		16.20
0.1
0.62%		 16.34
3 月　　15.80
-0.4
-2.47%		15.80
0
0%		15.90
0.1
0.63%		16.30
0.4
2.52%		16.40
0.1
0.61%		 　16.70
0.3
1.83%		16.45
-0.25
-1.5%		16.35
-0.1
-0.61%		16.30
-0.05
-0.31%		16.40
0.1
0.61%		 　17.10
0.7
4.27%		16.75
-0.35
-2.05%		16.50
-0.25
-1.49%		16.05
-0.45
-2.73%		15.95
-0.1
-0.62%		 　16.20
0.25
1.57%		16.60
0.4
2.47%		16.95
0.35
2.11%		16.85
-0.1
-0.59%		16.95
0.1
0.59%		 18.10
1.15
6.78%		16.64
4 月18.80
0.7
3.87%		18.80
0
0%		18.75
-0.05
-0.27%		 　　18.20
-0.55
-2.93%		18.20
0
0%		18.60
0.4
2.2%		18.10
-0.5
-2.69%		17.95
-0.15
-0.83%		 　18.35
0.4
2.23%		19.00
0.65
3.54%		18.80
-0.2
-1.05%		18.85
0.05
0.27%		18.60
-0.25
-1.33%		 　18.75
0.15
0.81%		19.15
0.4
2.13%		18.90
-0.25
-1.31%		19.80
0.9
4.76%		19.30
-0.5
-2.53%		 　19.20
-0.1
-0.52%		20.15
0.95
4.95%		19.75
-0.4
-1.99%		 18.87
5 月　20.15
0.4
2.03%		 　20.40
0.25
1.24%		21.75
1.35
6.62%		21.20
-0.55
-2.53%		21.00
-0.2
-0.94%		20.95
-0.05
-0.24%		 　20.25
-0.7
-3.34%		19.85
-0.4
-1.98%		19.50
-0.35
-1.76%		20.20
0.7
3.59%		19.95
-0.25
-1.24%		 　20.15
0.2
1%		20.55
0.4
1.99%		20.20
-0.35
-1.7%		20.85
0.65
3.22%		20.70
-0.15
-0.72%		 　20.60
-0.1
-0.48%		20.15
-0.45
-2.18%		20.80
0.65
3.23%		20.50
-0.3
-1.44%		20.80
0.3
1.46%		 20.48
6 月　　20.60
-0.2
-0.96%		20.25
-0.35
-1.7%		20.60
0.35
1.73%		20.95
0.35
1.7%		 　21.10
0.15
0.72%		20.70
-0.4
-1.9%		20.60
-0.1
-0.48%		20.70
0.1
0.49%		20.70
0
0%		 　20.55
-0.15
-0.72%		20.20
-0.35
-1.7%		19.85
-0.35
-1.73%		20.10
0.25
1.26%		19.85
-0.25
-1.24%		 　18.65
-1.2
-6.05%		19.20
0.55
2.95%		19.30
0.1
0.52%		19.50
0.2
1.04%		19.15
-0.35
-1.79%		 　19.65
0.5
2.61%		 20.07
7 月19.55
-0.1
-0.51%		19.60
0.05
0.26%		19.45
-0.15
-0.77%		19.90
0.45
2.31%		 　19.80
-0.1
-0.5%		19.60
-0.2
-1.01%		19.40
-0.2
-1.02%		19.80
0.4
2.06%		19.20
-0.6
-3.03%		 　19.30
0.1
0.52%		19.30
0
0%		19.10
-0.2
-1.04%		18.90
-0.2
-1.05%		18.70
-0.2
-1.06%		 　18.75
0.05
0.27%		18.85
0.1
0.53%		 19.40
0.55
2.92%		19.00
-0.4
-2.06%		 　18.95
-0.05
-0.26%		18.40
-0.55
-2.9%		18.40
0
0%		17.90
-0.5
-2.72%		19.16
8 月17.60
-0.3
-1.68%		 　17.90
0.3
1.7%		17.30
-0.6
-3.35%		17.55
0.25
1.45%		17.50
-0.05
-0.28%		17.50
0
0%		 　18.10
0.6
3.43%		17.90
-0.2
-1.1%		18.00
0.1
0.56%		18.10
0.1
0.56%		18.00
-0.1
-0.55%		 　18.00
0
0%		18.60
0.6
3.33%		18.50
-0.1
-0.54%		18.20
-0.3
-1.62%		18.25
0.05
0.27%		 　18.15
-0.1
-0.55%		18.05
-0.1
-0.55%		18.35
0.3
1.66%		18.30
-0.05
-0.27%		18.25
-0.05
-0.27%		 18.05
9 月18.55
0.3
1.64%		18.20
-0.35
-1.89%		18.30
0.1
0.55%		18.15
-0.15
-0.82%		18.55
0.4
2.2%		 　　19.80
1.25
6.74%		19.40
-0.4
-2.02%		19.35
-0.05
-0.26%		18.80
-0.55
-2.84%		 　19.00
0.2
1.06%		18.70
-0.3
-1.58%		19.10
0.4
2.14%		19.05
-0.05
-0.26%		19.10
0.05
0.26%		 　18.65
-0.45
-2.36%		18.50
-0.15
-0.8%		18.40
-0.1
-0.54%		17.65
-0.75
-4.08%		17.55
-0.1
-0.57%		 　18.20
0.65
3.7%		17.95
-0.25
-1.37%		 18.64
10 月18.15
0.2
1.11%		18.15
0
0%		19.00
0.85
4.68%		 　18.80
-0.2
-1.05%		18.40
-0.4
-2.13%		18.05
-0.35
-1.9%		17.70
-0.35
-1.94%		 　　17.65
-0.05
-0.28%		17.40
-0.25
-1.42%		16.45
-0.95
-5.46%		16.30
-0.15
-0.91%		15.20
-1.1
-6.75%		 　16.25
1.05
6.91%		16.20
-0.05
-0.31%		16.10
-0.1
-0.62%		15.95
-0.15
-0.93%		15.65
-0.3
-1.88%		 　15.30
-0.35
-2.24%		15.90
0.6
3.92%		16.35
0.45
2.83%		16.50
0.15
0.92%		16.75
0.25
1.52%		16.93
11 月 　17.15
0.4
2.39%		16.85
-0.3
-1.75%		16.45
-0.4
-2.37%		16.40
-0.05
-0.3%		16.80
0.4
2.44%		 　16.70
-0.1
-0.6%		17.00
0.3
1.8%		16.65
-0.35
-2.06%		16.90
0.25
1.5%		17.20
0.3
1.78%		 　16.90
-0.3
-1.74%		16.25
-0.65
-3.85%		16.35
0.1
0.62%		16.90
0.55
3.36%		16.90
0
0%		 　16.85
-0.05
-0.3%		17.00
0.15
0.89%		17.65
0.65
3.82%		17.50
-0.15
-0.85%		17.85
0.35
2%		 16.99
12 月17.60
-0.25
-1.4%		17.35
-0.25
-1.42%		17.85
0.5
2.88%		17.95
0.1
0.56%		18.45
0.5
2.79%		 　18.20
-0.25
-1.36%		18.10
-0.1
-0.55%		18.10
0
0%		18.10
0
0%		18.40
0.3
1.66%		 　18.00
-0.4
-2.17%		17.75
-0.25
-1.39%		17.55
-0.2
-1.13%		17.45
-0.1
-0.57%		17.50
0.05
0.29%		 　18.20
0.7
4%		18.05
-0.15
-0.82%		18.10
0.05
0.28%		18.10
0
0%		18.10
0
0%		18.20
0.1
0.55%		 17.95
-0.25
-1.37%		17.90
-0.05
-0.28%		17.85
-0.05
-0.28%		17.97

說明:最高漲幅:6.91%最低跌幅:-6.75% 最高價:21.75最低價:15.20平均價:18.13,灰色底表示週末,漲122天(47.55)元,跌170天(-46.1)元,平盤22天
7%=9,5%=3,4%=11,3%=16,2%=35,1%=37,0%=33,-0%=1,-1%=1,-2%=2,-3%=2,-4%=19,-5%=26,-6%=44,-7%=75,

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
2014-01-02 2313 38394258 7900 684862426 17.55 18.20 17.40 18.00 0.55 0% 17.95 210 18.00 113 13.85
2014-01-03 2313 16026129 3376 284269872 17.90 17.95 17.50 17.50 0.50 -2.78% 17.50 504 17.55 5 13.46
2014-01-06 2313 9765236 2689 171034990 17.70 17.75 17.35 17.40 0.10 -0.57% 17.40 171 17.45 19 13.38
2014-01-07 2313 39049094 7660 708739033 17.55 18.60 17.50 18.60 1.20 6.9% 18.55 60 18.60 3570 14.31
2014-01-08 2313 27898922 6242 518720106 18.85 18.90 18.35 18.45 0.15 -0.81% 18.45 83 18.50 90 14.19
2014-01-09 2313 20266054 4803 374349560 18.45 18.85 18.05 18.05 0.40 -2.17% 18.05 652 18.10 96 13.88
2014-01-10 2313 13461204 2924 243012808 18.25 18.25 17.90 17.95 0.10 -0.55% 17.95 304 18.00 33 13.81
2014-01-13 2313 12059093 2762 217475257 18.20 18.30 17.80 17.90 0.05 -0.28% 17.90 67 17.95 48 13.77
2014-01-14 2313 16804683 3698 295307833 17.85 17.90 17.40 17.50 0.40 -2.23% 17.50 643 17.55 23 13.46
2014-01-15 2313 10764680 2791 188616911 17.70 17.75 17.35 17.50 0.00 0% 17.50 71 17.55 88 13.46
2014-01-16 2313 15278876 3549 271675060 17.65 18.00 17.55 17.60 0.10 0.57% 17.55 280 17.60 3 13.54
2014-01-17 2313 8256154 1929 144198417 17.65 17.75 17.35 17.35 0.25 -1.42% 17.35 353 17.40 92 13.35
2014-01-20 2313 7970999 1943 139200381 17.45 17.60 17.35 17.40 0.05 0.29% 17.40 127 17.45 38 13.38
2014-01-21 2313 12281877 2997 216103357 17.60 17.80 17.40 17.40 0.00 0% 17.40 358 17.45 30 13.38
2014-01-22 2313 9701107 2637 167254875 17.40 17.50 17.05 17.15 0.25 -1.44% 17.15 14 17.20 111 13.19
2014-01-23 2313 7023320 1997 120382118 17.30 17.35 17.00 17.05 0.10 -0.58% 17.05 116 17.10 135 13.12
2014-01-24 2313 10663000 2768 183169297 17.15 17.35 17.05 17.05 0.00 0% 17.05 269 17.10 70 13.12
2014-01-27 2313 7348034 1914 124279968 16.80 17.05 16.75 16.90 0.15 -0.88% 16.90 234 16.95 170 13.00
2014-02-05 2313 14085504 3687 233233615 16.60 16.90 16.30 16.40 0.50 -2.96% 16.35 488 16.40 47 12.62
2014-02-06 2313 12680169 3260 210031269 16.60 16.80 16.40 16.65 0.25 1.52% 16.65 183 16.70 56 12.81
2014-02-07 2313 7332977 2110 123595759 16.90 17.00 16.75 16.85 0.20 1.2% 16.80 472 16.85 1 12.96
2014-02-10 2313 7425659 1785 125859800 16.95 17.10 16.75 16.75 0.10 -0.59% 16.75 188 16.80 13 12.88
2014-02-11 2313 5597685 1270 93548585 16.75 16.85 16.65 16.70 0.05 -0.3% 16.70 44 16.75 33 12.85
2014-02-12 2313 5799117 1485 96972758 16.80 16.90 16.60 16.65 0.05 -0.3% 16.65 142 16.70 19 12.81
2014-02-13 2313 9643049 2397 158810597 16.65 16.70 16.35 16.35 0.30 -1.8% 16.35 92 16.40 25 12.58
2014-02-14 2313 5539346 1873 90817685 16.55 16.60 16.30 16.30 0.05 -0.31% 16.30 271 16.35 11 12.54
2014-02-17 2313 3081268 1018 50588113 16.45 16.55 16.30 16.40 0.10 0.61% 16.35 227 16.40 156 12.62
2014-02-18 2313 11598359 2532 192640815 16.45 16.90 16.35 16.90 0.50 3.05% 16.85 327 16.90 261 13.00
2014-02-19 2313 9834142 2336 164323699 16.80 16.90 16.55 16.55 0.35 -2.07% 16.55 427 16.60 65 12.73
2014-02-20 2313 11897981 2886 196607183 16.60 16.75 16.35 16.40 0.15 -0.91% 16.40 384 16.45 100 12.62
2014-02-21 2313 9590361 1989 157909166 16.55 16.60 16.35 16.40 0.00 0% 16.40 97 16.45 65 12.62
2014-02-24 2313 9557923 2452 155311404 16.40 16.45 16.10 16.10 0.30 -1.83% 16.10 133 16.15 182 12.38
2014-02-25 2313 9991731 2372 161711765 16.20 16.35 16.10 16.10 0.00 0% 16.10 255 16.15 123 12.38
2014-02-26 2313 10744729 2592 174432685 16.10 16.40 16.10 16.10 0.00 0% 16.10 786 16.15 4 12.38
2014-02-27 2313 9581740 1994 155954586 16.15 16.40 16.15 16.20 0.10 0.62% 16.20 211 16.25 70 12.46
2014-03-03 2313 11351913 2845 180644958 16.20 16.20 15.75 15.80 0.40 -2.47% 15.80 130 15.85 201 12.15
2014-03-04 2313 6761050 1832 107492545 15.90 16.05 15.80 15.80 0.00 0% 15.80 438 15.85 167 12.15
2014-03-05 2313 6974964 1757 111379625 16.00 16.15 15.85 15.90 0.10 0.63% 15.90 130 15.95 143 12.23
2014-03-06 2313 10834843 2654 175563639 16.05 16.35 16.00 16.30 0.40 2.52% 16.25 219 16.35 351 12.54
2014-03-07 2313 22467222 4355 371810287 16.50 16.75 16.35 16.40 0.10 0.61% 16.40 257 16.45 40 12.62
2014-03-10 2313 13683674 3279 226928002 16.55 16.75 16.40 16.70 0.30 1.83% 16.65 108 16.70 26 12.85
2014-03-11 2313 22446401 4888 375140342 16.90 16.95 16.45 16.45 0.25 -1.5% 16.45 104 16.50 53 12.65
2014-03-12 2313 7415665 1787 121791637 16.45 16.60 16.35 16.35 0.10 -0.61% 16.35 97 16.40 58 12.58
2014-03-13 2313 6946071 1863 113754557 16.45 16.50 16.30 16.30 0.05 -0.31% 16.30 205 16.35 20 12.54
2014-03-14 2313 8324698 2342 136133696 16.25 16.50 16.15 16.40 0.10 0.61% 16.40 39 16.45 211 12.62
2014-03-17 2313 31793091 6619 536660547 16.55 17.15 16.50 17.10 0.70 4.27% 17.05 549 17.10 116 13.15
2014-03-18 2313 16942974 3578 286965358 17.20 17.20 16.75 16.75 0.35 -2.05% 16.75 24 16.80 215 12.88
2014-03-19 2313 12335592 2633 204889766 16.80 16.90 16.45 16.50 0.25 -1.49% 16.50 54 16.55 73 12.69
2014-03-20 2313 14051466 3330 227430577 16.40 16.40 16.00 16.05 0.45 -2.73% 16.05 376 16.10 13 12.35
2014-03-21 2313 6438000 1676 103253000 16.10 16.20 15.95 15.95 0.10 -0.62% 15.95 197 16.00 37 12.27
2014-03-24 2313 10031339 2300 160728443 16.00 16.20 15.70 16.20 0.25 1.57% 16.15 51 16.20 396 12.46
2014-03-25 2313 22983041 5223 383144080 16.40 16.90 16.35 16.60 0.40 2.47% 16.60 19 16.65 125 10.64
2014-03-26 2313 22384085 4743 377991095 16.75 17.10 16.60 16.95 0.35 2.11% 16.95 58 17.00 361 10.87
2014-03-27 2313 16586362 3530 281865247 17.00 17.15 16.85 16.85 0.10 -0.59% 16.85 302 16.90 170 10.80
2014-03-28 2313 16969436 3806 287898442 16.95 17.15 16.80 16.95 0.10 0.59% 16.95 52 17.00 167 10.87
2014-03-31 2313 57496534 10710 1021729659 17.10 18.10 17.05 18.10 1.15 6.78% 18.05 48 18.10 4539 11.60
2014-04-01 2313 61474764 11610 1138136055 18.35 18.90 18.10 18.80 0.70 3.87% 18.75 145 18.80 1871 12.05
2014-04-02 2313 28106180 5759 528100160 19.00 19.10 18.55 18.80 0.00 0% 18.80 91 18.85 290 12.05
2014-04-03 2313 29657896 7133 558533594 18.90 19.30 18.40 18.75 0.05 -0.27% 18.70 13 18.75 3183 12.02
2014-04-07 2313 22407524 5952 409811911 18.60 18.70 18.00 18.20 0.55 -2.93% 18.15 235 18.20 59 11.67
2014-04-08 2313 16903022 5195 309106496 18.20 18.55 18.05 18.20 0.00 0% 18.15 162 18.20 2668 11.67
2014-04-09 2313 18479823 3468 340760062 18.30 18.60 18.25 18.60 0.40 2.2% 18.55 147 18.60 1088 11.92
2014-04-10 2313 22805835 6039 419347961 18.75 18.80 18.05 18.10 0.50 -2.69% 18.10 423 18.20 771 11.60
2014-04-11 2313 20284237 4389 363260652 17.95 18.10 17.80 17.95 0.15 -0.83% 17.90 566 17.95 3659 11.51
2014-04-14 2313 27485400 5396 503603347 17.95 18.55 17.95 18.35 0.40 2.23% 18.30 74 18.35 255 11.76
2014-04-15 2313 44021539 9610 833486948 18.50 19.20 18.35 19.00 0.65 3.54% 18.95 307 19.00 76 12.18
2014-04-16 2313 28734942 6348 547715805 19.15 19.40 18.80 18.80 0.20 -1.05% 18.80 63 18.85 57 12.05
2014-04-17 2313 21729823 4701 412754151 18.85 19.20 18.85 18.85 0.05 0.27% 18.85 263 18.90 31 12.08
2014-04-18 2313 11412627 2604 213843778 19.00 19.00 18.55 18.60 0.25 -1.33% 18.60 115 18.65 45 11.92
2014-04-21 2313 11389732 2537 213691048 18.60 18.95 18.60 18.75 0.15 0.81% 18.70 528 18.75 236 12.02
2014-04-22 2313 21892882 5699 414584385 18.90 19.20 18.60 19.15 0.40 2.13% 19.10 412 19.15 736 12.28
2014-04-23 2313 24825591 4796 474937668 19.20 19.40 18.90 18.90 0.25 -1.31% 18.90 851 18.95 65 12.12
2014-04-24 2313 68783713 13948 1357868010 19.15 20.10 19.05 19.80 0.90 4.76% 19.80 201 19.85 3 12.69
2014-04-25 2313 68427589 12539 1341820514 19.90 20.20 18.75 19.30 0.50 -2.53% 19.25 346 19.30 2105 12.37
2014-04-28 2313 31739071 6690 606485773 19.05 19.45 18.65 19.20 0.10 -0.52% 19.20 126 19.25 68 12.31
2014-04-29 2313 48941491 10108 977956037 19.35 20.40 19.30 20.15 0.95 4.95% 20.10 97 20.15 81 12.92
2014-04-30 2313 59821570 12732 1211365481 20.25 20.70 19.75 19.75 0.40 -1.99% 19.75 267 19.80 34 12.66
2014-05-02 2313 24036260 5810 481227433 19.85 20.30 19.70 20.15 0.40 2.03% 20.10 78 20.15 44 12.92
2014-05-05 2313 18065523 4141 364781520 20.25 20.40 19.90 20.40 0.25 1.24% 20.35 66 20.40 1746 13.08
2014-05-06 2313 62756319 12628 1330539126 20.50 21.75 20.25 21.75 1.35 6.62% 21.70 74 21.75 283 13.94
2014-05-07 2313 46562031 10876 993417656 21.70 21.70 21.00 21.20 0.55 -2.53% 21.20 5 21.25 56 13.59
2014-05-08 2313 25441512 6190 538411374 21.20 21.45 20.95 21.00 0.20 -0.94% 21.00 1181 21.10 91 13.46
2014-05-09 2313 28978468 7183 613997350 21.15 21.55 20.80 20.95 0.05 -0.24% 20.90 292 20.95 86 13.43
2014-05-12 2313 26455755 5971 540325283 21.00 21.20 20.00 20.25 0.70 -3.34% 20.25 147 20.30 136 12.98
2014-05-13 2313 25501957 6250 506780733 20.50 20.55 19.55 19.85 0.40 -1.98% 19.85 101 19.90 261 12.72
2014-05-14 2313 24898030 5598 484930035 19.70 19.75 19.30 19.50 0.35 -1.76% 19.50 287 19.55 1 12.19
2014-05-15 2313 28408412 6245 569948766 19.70 20.30 19.65 20.20 0.70 3.59% 20.15 203 20.20 44 12.63
2014-05-16 2313 18579456 4236 373026864 20.20 20.30 19.90 19.95 0.25 -1.24% 19.95 218 20.00 73 12.47
2014-05-19 2313 8471769 1801 170146743 20.10 20.25 19.90 20.15 0.20 1% 20.15 372 20.20 527 12.59
2014-05-20 2313 32094929 8235 665783280 20.20 21.15 20.20 20.55 0.40 1.99% 20.55 275 20.60 38 12.84
2014-05-21 2313 15492001 3464 316666418 20.60 20.70 20.15 20.20 0.35 -1.7% 20.20 52 20.25 8 12.63
2014-05-22 2313 26864984 5445 557654159 20.40 21.00 20.30 20.85 0.65 3.22% 20.85 230 20.90 810 13.03
2014-05-23 2313 27388888 7405 572533827 21.00 21.10 20.70 20.70 0.15 -0.72% 20.70 1232 20.75 2 12.94
2014-05-26 2313 14611762 3560 302200944 20.85 20.90 20.50 20.60 0.10 -0.48% 20.60 29 20.65 11 12.88
2014-05-27 2313 12373955 3276 252104290 20.60 20.65 20.10 20.15 0.45 -2.18% 20.15 206 20.20 186 12.59
2014-05-28 2313 15436436 3777 317899616 20.25 20.85 20.25 20.80 0.65 3.23% 20.75 99 20.80 38 13.00
2014-05-29 2313 14478333 3173 299944140 20.80 20.90 20.50 20.50 0.30 -1.44% 20.50 403 20.55 15 12.81
2014-05-30 2313 16164644 3520 335827741 20.70 21.00 20.60 20.80 0.30 1.46% 20.75 11 20.80 767 13.00
2014-06-03 2313 9401191 2399 193784732 20.80 20.80 20.50 20.60 0.20 -0.96% 20.60 301 20.65 18 12.88
2014-06-04 2313 24079923 5094 499117041 20.65 21.00 20.25 20.25 0.35 -1.7% 20.25 951 20.30 9 12.66
2014-06-05 2313 28381921 6209 591395616 20.80 21.00 20.60 20.60 0.35 1.73% 20.60 699 20.65 34 12.88
2014-06-06 2313 26997214 5883 568591472 20.85 21.30 20.65 20.95 0.35 1.7% 20.90 301 21.00 85 13.09
2014-06-09 2313 22516303 5325 478643589 21.05 21.50 21.00 21.10 0.15 0.72% 21.10 124 21.15 14 13.19
2014-06-10 2313 13063572 3117 271557018 21.05 21.10 20.65 20.70 0.40 -1.9% 20.70 199 20.75 99 12.94
2014-06-11 2313 13606763 2778 281849114 20.85 20.90 20.60 20.60 0.10 -0.48% 20.60 285 20.65 20 12.88
2014-06-12 2313 10153522 2168 209047553 20.60 20.75 20.40 20.70 0.10 0.49% 20.65 83 20.70 40 12.94
2014-06-13 2313 12168630 3176 253694038 20.70 21.10 20.70 20.70 0.00 0% 20.70 37 20.75 10 12.94
2014-06-16 2313 11645145 2308 239113478 20.75 20.75 20.40 20.55 0.15 -0.72% 20.55 59 20.60 272 12.84
2014-06-17 2313 22650707 4967 460780780 20.60 20.70 20.15 20.20 0.35 -1.7% 20.20 63 20.25 4 12.63
2014-06-18 2313 15594999 4598 312194330 20.30 20.35 19.80 19.85 0.35 -1.73% 19.85 208 19.90 42 12.41
2014-06-19 2313 10259607 2342 205803765 19.90 20.20 19.90 20.10 0.25 1.26% 20.05 147 20.10 12 12.56
2014-06-20 2313 10349394 2799 207176317 20.10 20.30 19.80 19.85 0.25 -1.24% 19.85 146 19.90 43 12.41
2014-06-23 2313 33247770 6534 635677001 19.90 20.00 18.55 18.65 1.20 -6.05% 18.65 330 18.70 12 11.66
2014-06-24 2313 17784417 4202 338164109 18.85 19.20 18.65 19.20 0.55 2.95% 19.15 81 19.20 140 12.00
2014-06-25 2313 8266808 2248 158924101 19.20 19.35 19.00 19.30 0.10 0.52% 19.30 265 19.35 588 12.06
2014-06-26 2313 13653715 2838 266888653 19.40 19.75 19.25 19.50 0.20 1.04% 19.50 535 19.55 16 12.19
2014-06-27 2313 6764024 1764 131348308 19.60 19.70 19.15 19.15 0.35 -1.79% 19.15 67 19.20 53 11.97
2014-06-30 2313 12767559 2960 249986052 19.20 19.80 19.20 19.65 0.50 2.61% 19.60 208 19.65 41 12.28
2014-07-01 2313 5736562 1623 112331311 19.70 19.75 19.50 19.55 0.10 -0.51% 19.55 344 19.60 139 12.22
2014-07-02 2313 18309804 3806 362286610 19.75 20.10 19.50 19.60 0.05 0.26% 19.55 139 19.60 33 12.25
2014-07-03 2313 13727241 2817 266166334 19.60 19.60 19.20 19.45 0.15 -0.77% 19.40 91 19.45 64 12.16
2014-07-04 2313 17465514 4093 345474178 19.60 20.10 19.40 19.90 0.45 2.31% 19.90 39 19.95 190 12.44
2014-07-07 2313 12467335 2561 245674079 20.00 20.05 19.50 19.80 0.10 -0.5% 19.80 106 19.85 77 12.38
2014-07-08 2313 17019445 2884 332383266 19.20 19.70 19.20 19.60 0.00 -1.01% 19.60 69 19.65 88 12.25
2014-07-09 2313 11215179 3226 216568822 19.40 19.55 19.20 19.40 0.20 -1.02% 19.35 8 19.40 158 12.13
2014-07-10 2313 28496571 4947 562651654 19.35 19.90 19.30 19.80 0.40 2.06% 19.75 24 19.80 232 12.38
2014-07-11 2313 15161343 3759 294230683 19.80 19.80 19.15 19.20 0.60 -3.03% 19.20 18 19.25 1 12.00
2014-07-14 2313 10870379 2335 209269374 19.25 19.50 19.10 19.30 0.10 0.52% 19.30 102 19.35 63 12.06
2014-07-15 2313 5410536 1752 104379589 19.40 19.45 19.20 19.30 0.00 0% 19.25 58 19.30 80 12.06
2014-07-16 2313 6863889 1756 131828274 19.40 19.40 19.10 19.10 0.20 -1.04% 19.10 603 19.15 1 11.94
2014-07-17 2313 10218930 2431 193714721 19.20 19.20 18.75 18.90 0.20 -1.05% 18.90 117 18.95 43 11.81
2014-07-18 2313 7055693 2439 132978741 18.80 19.10 18.70 18.70 0.20 -1.06% 18.70 586 18.80 3 11.69
2014-07-21 2313 5495602 2181 103584373 18.90 19.00 18.75 18.75 0.05 0.27% 18.75 282 18.80 10 11.72
2014-07-22 2313 3610381 1151 68153381 19.00 19.00 18.75 18.85 0.10 0.53% 18.80 246 18.85 30 11.78
2014-07-24 2313 13242289 3088 255313990 18.95 19.50 18.90 19.40 0.55 2.92% 19.35 172 19.40 350 12.13
2014-07-25 2313 11318730 2551 217650570 19.50 19.50 19.00 19.00 0.40 -2.06% 19.00 753 19.05 20 11.88
2014-07-28 2313 5117242 1692 96727521 18.95 19.05 18.80 18.95 0.05 -0.26% 18.90 129 18.95 52 11.84
2014-07-29 2313 9772734 2880 182816951 19.10 19.10 18.40 18.40 0.55 -2.9% 18.40 213 18.45 21 11.50
2014-07-30 2313 4202105 1302 77587835 18.50 18.60 18.40 18.40 0.00 0% 18.40 200 18.50 16 11.50
2014-07-31 2313 13398671 3883 241828986 18.50 18.50 17.90 17.90 0.50 -2.72% 17.90 940 17.95 12 11.19
2014-08-01 2313 11988000 3917 209277450 17.15 17.65 17.10 17.60 0.30 -1.68% 17.60 36 17.65 88 11.00
2014-08-04 2313 7261913 2203 129593389 17.75 18.05 17.60 17.90 0.30 1.7% 17.90 428 17.95 48 11.19
2014-08-05 2313 11576592 2603 202061488 17.90 17.95 17.25 17.30 0.60 -3.35% 17.25 433 17.30 3 10.81
2014-08-06 2313 7287666 1747 127088169 17.35 17.60 17.30 17.55 0.25 1.45% 17.50 116 17.55 24 10.97
2014-08-07 2313 8049625 2368 141959668 17.70 17.80 17.35 17.50 0.05 -0.28% 17.45 142 17.50 114 10.94
2014-08-08 2313 6385472 1672 112072733 17.40 17.75 17.35 17.50 0.00 0% 17.50 437 17.55 10 10.94
2014-08-11 2313 11406980 2690 204933736 17.70 18.20 17.65 18.10 0.60 3.43% 18.10 35 18.15 102 11.31
2014-08-12 2313 7239905 1906 130656449 18.15 18.20 17.90 17.90 0.20 -1.1% 17.90 165 17.95 3 11.19
2014-08-13 2313 6481444 1689 115981342 17.90 18.05 17.75 18.00 0.10 0.56% 17.95 128 18.00 98 11.54
2014-08-14 2313 8707147 2692 158785702 18.00 18.45 18.00 18.10 0.10 0.56% 18.10 395 18.15 52 11.60
2014-08-15 2313 5294829 1270 96195672 18.10 18.30 18.00 18.00 0.10 -0.55% 18.00 482 18.05 11 11.54
2014-08-18 2313 4471386 1466 80341606 18.05 18.15 17.85 18.00 0.00 0% 17.95 8 18.00 191 11.54
2014-08-19 2313 10144666 2407 185733531 18.10 18.70 18.00 18.60 0.60 3.33% 18.55 14 18.60 215 11.92
2014-08-20 2313 21556391 4421 404419402 18.60 19.00 18.45 18.50 0.10 -0.54% 18.50 783 18.55 6 11.86
2014-08-21 2313 8978000 2624 164686550 18.50 18.70 18.20 18.20 0.30 -1.62% 18.20 41 18.25 13 11.67
2014-08-22 2313 10725981 2456 196768100 18.30 18.50 18.20 18.25 0.05 0.27% 18.25 110 18.30 47 11.70
2014-08-25 2313 8642781 1992 158057071 18.35 18.45 18.15 18.15 0.10 -0.55% 18.15 287 18.20 15 11.63
2014-08-26 2313 10088162 1918 183355272 18.20 18.40 18.05 18.05 0.10 -0.55% 18.05 285 18.10 1 11.57
2014-08-27 2313 9222158 1870 168159532 18.10 18.35 18.10 18.35 0.30 1.66% 18.30 76 18.35 391 11.76
2014-08-28 2313 8011149 1596 146550076 18.35 18.40 18.20 18.30 0.05 -0.27% 18.25 166 18.30 91 11.73
2014-08-29 2313 5294166 1426 96449778 18.20 18.40 18.15 18.25 0.05 -0.27% 18.20 216 18.25 23 11.70
2014-09-01 2313 11424769 2529 211540786 18.35 18.70 18.30 18.55 0.30 1.64% 18.50 75 18.55 197 11.89
2014-09-02 2313 9693497 2283 177589893 18.55 18.55 18.20 18.20 0.35 -1.89% 18.20 801 18.25 31 11.67
2014-09-03 2313 6504352 1450 119350641 18.30 18.50 18.20 18.30 0.10 0.55% 18.30 156 18.35 85 11.73
2014-09-04 2313 5790320 1178 105565957 18.25 18.40 18.15 18.15 0.15 -0.82% 18.15 100 18.20 363 11.63
2014-09-05 2313 7042248 1570 128968786 18.15 18.55 18.10 18.55 0.40 2.2% 18.55 106 18.60 366 11.89
2014-09-09 2313 64299065 12794 1249720283 19.00 19.80 19.00 19.80 1.25 6.74% 19.80 509 0.00 0 12.69
2014-09-10 2313 28167923 6441 546654605 19.65 19.65 19.25 19.40 0.40 -2.02% 19.40 142 19.45 381 12.44
2014-09-11 2313 15788789 3243 306145062 19.55 19.65 19.20 19.35 0.05 -0.26% 19.30 925 19.35 3 12.40
2014-09-12 2313 19560356 4649 372490168 19.40 19.50 18.80 18.80 0.55 -2.84% 18.80 57 18.85 24 12.05
2014-09-15 2313 8530250 2238 161733400 18.80 19.10 18.70 19.00 0.20 1.06% 19.00 59 19.05 97 12.18
2014-09-16 2313 7620453 1816 143259588 19.00 19.05 18.60 18.70 0.30 -1.58% 18.70 156 18.75 186 11.99
2014-09-17 2313 20672793 3854 392259283 18.75 19.15 18.75 19.10 0.40 2.14% 19.05 98 19.10 735 12.24
2014-09-18 2313 19372424 3608 370922021 19.20 19.35 18.95 19.05 0.05 -0.26% 19.05 99 19.10 15 12.21
2014-09-19 2313 10516115 2024 201285400 19.15 19.30 19.05 19.10 0.05 0.26% 19.10 145 19.15 35 12.24
2014-09-22 2313 14726480 3614 276922048 19.10 19.10 18.65 18.65 0.45 -2.36% 18.65 79 18.70 109 11.96
2014-09-23 2313 9062971 2221 168472757 18.55 18.75 18.50 18.50 0.15 -0.8% 18.50 208 18.55 19 11.86
2014-09-24 2313 9294048 2454 173003639 18.55 18.80 18.40 18.40 0.10 -0.54% 18.40 206 18.45 13 11.79
2014-09-25 2313 20311500 4346 365393523 18.55 18.70 17.50 17.65 0.75 -4.08% 17.65 12 17.70 239 11.31
2014-09-26 2313 11038563 2455 193075577 17.50 17.80 17.15 17.55 0.10 -0.57% 17.55 126 17.60 8 11.25
2014-09-29 2313 12746952 3204 230186674 17.75 18.35 17.60 18.20 0.65 3.7% 18.20 405 18.25 44 11.67
2014-09-30 2313 10853979 2790 194749170 18.20 18.20 17.70 17.95 0.25 -1.37% 17.95 24 18.00 1 11.51
2014-10-01 2313 9216244 2567 168175563 18.00 18.45 17.80 18.15 0.20 1.11% 18.15 215 18.20 1 11.63
2014-10-02 2313 7990360 2206 145395746 18.00 18.35 18.00 18.15 0.00 0% 18.15 56 18.20 86 11.63
2014-10-03 2313 25309732 5036 474599211 18.30 19.05 18.20 19.00 0.85 4.68% 18.95 3 19.00 519 12.18
2014-10-06 2313 14757713 4199 278684052 19.00 19.10 18.75 18.80 0.20 -1.05% 18.80 118 18.85 75 12.05
2014-10-07 2313 10847573 2939 200808640 18.55 18.70 18.40 18.40 0.40 -2.13% 18.40 214 18.45 52 11.79
2014-10-08 2313 11013609 2388 200527293 18.20 18.50 18.00 18.05 0.35 -1.9% 18.05 62 18.10 4 11.57
2014-10-09 2313 9235306 2260 166127826 18.20 18.35 17.70 17.70 0.35 -1.94% 17.70 89 17.75 8 11.35
2014-10-13 2313 12278301 3248 217267811 17.30 17.95 17.30 17.65 0.05 -0.28% 17.65 82 17.70 32 11.31
2014-10-14 2313 13268695 2997 234423962 17.65 18.00 17.40 17.40 0.25 -1.42% 17.40 456 17.45 2 11.15
2014-10-15 2313 24244305 5963 404201257 17.50 17.50 16.25 16.45 0.95 -5.46% 16.45 216 16.50 66 10.54
2014-10-16 2313 16283688 3999 261897347 16.30 16.55 15.55 16.30 0.15 -0.91% 16.30 34 16.35 5 10.45
2014-10-17 2313 22793300 5610 357232984 16.50 16.55 15.20 15.20 1.10 -6.75% 15.20 47 15.25 40 9.74
2014-10-20 2313 24245068 5584 390109003 16.10 16.25 15.70 16.25 1.05 6.91% 16.25 489 0.00 0 10.42
2014-10-21 2313 10892512 3181 175502969 16.20 16.25 15.90 16.20 0.05 -0.31% 16.20 107 16.25 283 10.38
2014-10-22 2313 20828538 4326 339853684 16.50 16.60 16.10 16.10 0.10 -0.62% 16.10 303 16.15 51 10.32
2014-10-23 2313 9839704 2446 157661064 16.10 16.20 15.90 15.95 0.15 -0.93% 15.95 186 16.00 115 10.22
2014-10-24 2313 11475107 3474 181440790 16.15 16.20 15.55 15.65 0.30 -1.88% 15.65 85 15.70 69 10.03
2014-10-27 2313 10596100 2824 163911743 15.80 15.90 15.20 15.30 0.35 -2.24% 15.30 37 15.35 90 9.81
2014-10-28 2313 13788034 3844 216703139 15.50 15.90 15.40 15.90 0.60 3.92% 15.90 307 15.95 189 10.19
2014-10-29 2313 19923162 4632 324395846 16.00 16.55 15.90 16.35 0.45 2.83% 16.35 182 16.40 255 10.48
2014-10-30 2313 11699660 2964 191100040 16.40 16.60 16.10 16.50 0.15 0.92% 16.50 208 16.55 137 10.58
2014-10-31 2313 15268447 3508 254211834 16.55 16.85 16.40 16.75 0.25 1.52% 16.75 593 16.80 177 10.74
2014-11-03 2313 15935280 4555 271516149 16.85 17.20 16.80 17.15 0.40 2.39% 17.10 336 17.15 269 10.99
2014-11-04 2313 11599307 3232 198239286 17.25 17.30 16.85 16.85 0.30 -1.75% 16.85 356 16.90 15 10.80
2014-11-05 2313 13830436 3027 229754394 16.85 16.90 16.35 16.45 0.40 -2.37% 16.45 63 16.50 81 10.54
2014-11-06 2313 5642984 1535 93179136 16.55 16.70 16.35 16.40 0.05 -0.3% 16.40 116 16.45 19 10.51
2014-11-07 2313 8218533 2020 137233502 16.50 16.85 16.45 16.80 0.40 2.44% 16.75 26 16.80 20 10.77
2014-11-10 2313 10499228 2912 177627805 17.05 17.10 16.70 16.70 0.10 -0.6% 16.70 114 16.75 15 10.71
2014-11-11 2313 7962800 1919 134797650 16.85 17.05 16.80 17.00 0.30 1.8% 16.95 65 17.00 667 10.90
2014-11-12 2313 6968203 1783 116619560 16.90 16.90 16.60 16.65 0.35 -2.06% 16.65 29 16.70 7 10.61
2014-11-13 2313 5300859 1260 89094031 16.70 16.90 16.65 16.90 0.25 1.5% 16.85 234 16.90 12 10.76
2014-11-14 2313 18421062 4305 314788057 17.00 17.30 16.80 17.20 0.30 1.78% 17.15 106 17.20 1069 10.96
2014-11-17 2313 10679550 2695 180835045 17.15 17.25 16.80 16.90 0.30 -1.74% 16.85 307 16.90 31 10.76
2014-11-18 2313 13497389 2991 223072708 17.00 17.05 16.05 16.25 0.65 -3.85% 16.25 168 16.30 47 10.35
2014-11-19 2313 8490750 2417 139121225 16.35 16.55 16.15 16.35 0.10 0.62% 16.35 194 16.40 22 10.41
2014-11-20 2313 15062027 3181 253688446 16.50 17.05 16.45 16.90 0.55 3.36% 16.90 30 16.95 152 10.76
2014-11-21 2313 8917651 2177 150857250 17.00 17.00 16.80 16.90 0.00 0% 16.90 1044 16.95 35 10.76
2014-11-24 2313 7041261 1581 119466637 17.05 17.10 16.80 16.85 0.05 -0.3% 16.85 62 16.90 4 10.73
2014-11-25 2313 6015259 1233 101983387 16.85 17.05 16.85 17.00 0.15 0.89% 17.00 117 17.05 262 10.83
2014-11-26 2313 28383764 5783 494765289 17.10 17.65 17.00 17.65 0.65 3.82% 17.60 58 17.65 144 11.24
2014-11-27 2313 22548038 4616 401469011 17.80 18.10 17.50 17.50 0.15 -0.85% 17.50 180 17.55 24 11.15
2014-11-28 2313 15775969 3370 279614341 17.55 17.85 17.50 17.85 0.35 2% 17.80 366 17.85 120 11.37
2014-12-01 2313 16737022 3352 293205084 17.30 17.65 17.25 17.60 0.25 -1.4% 17.55 165 17.60 27 11.21
2014-12-02 2313 8504560 2687 147722664 17.60 17.60 17.25 17.35 0.25 -1.42% 17.35 149 17.40 171 11.05
2014-12-03 2313 14841172 3313 264924266 17.55 18.05 17.45 17.85 0.50 2.88% 17.85 42 17.90 213 11.37
2014-12-04 2313 16193347 3466 292773624 18.05 18.20 17.95 17.95 0.10 0.56% 17.95 212 18.00 30 11.43
2014-12-05 2313 22768225 4483 417301746 17.95 18.50 17.90 18.45 0.50 2.79% 18.40 803 18.45 109 11.75
2014-12-08 2313 9104553 2056 167395473 18.55 18.60 18.20 18.20 0.25 -1.36% 18.20 122 18.25 1 11.59
2014-12-09 2313 6106881 1607 110916238 18.35 18.35 18.05 18.10 0.10 -0.55% 18.10 35 18.15 53 11.53
2014-12-10 2313 8856601 1831 160036768 18.20 18.35 17.80 18.10 0.00 0% 18.05 137 18.10 467 11.53
2014-12-11 2313 13693560 2409 249612613 18.05 18.40 18.00 18.10 0.00 0% 18.05 271 18.10 116 11.53
2014-12-12 2313 10269855 5493 444977323 42.90 43.90 42.70 18.40 1.10 1.66% 43.25 57 43.30 19 16.16
2014-12-15 2313 9888750 2099 178944261 18.20 18.30 17.95 18.00 0.40 -2.17% 18.00 4 18.10 56 11.46
2014-12-16 2313 11426654 2825 202964960 18.00 18.00 17.65 17.75 0.25 -1.39% 17.70 275 17.75 134 11.31
2014-12-17 2313 13734300 2924 244934207 17.85 18.05 17.55 17.55 0.20 -1.13% 17.55 326 17.60 21 11.18
2014-12-18 2313 9024201 2611 158884392 17.65 17.85 17.45 17.45 0.10 -0.57% 17.45 219 17.50 10 11.11
2014-12-19 2313 10763913 2511 189664030 17.60 17.85 17.35 17.50 0.05 0.29% 17.45 96 17.50 66 11.15
2014-12-22 2313 15158208 3533 272808033 17.70 18.25 17.65 18.20 0.70 4% 18.15 99 18.20 6 11.59
2014-12-23 2313 12498190 2252 227595586 18.40 18.40 18.00 18.05 0.15 -0.82% 18.05 107 18.10 8 11.50
2014-12-24 2313 5769936 1393 104786948 18.15 18.30 18.05 18.10 0.05 0.28% 18.10 389 18.15 68 11.53
2014-12-25 2313 5964643 1525 108652824 18.30 18.35 18.10 18.10 0.00 0% 18.10 273 18.15 41 11.53
2014-12-26 2313 7442566 2002 134822391 18.10 18.30 17.90 18.10 0.00 0% 18.10 186 18.15 8 11.53
2014-12-27 2313 3074082 680 55859231 18.10 18.25 18.10 18.20 0.10 0.55% 18.20 98 18.25 201 11.59
2014-12-29 2313 5167089 2440 93414844 18.25 18.25 17.95 17.95 0.25 -1.37% 17.95 243 18.00 260 11.43
2014-12-30 2313 2769821 934 49673351 18.00 18.10 17.85 17.90 0.05 -0.28% 17.90 39 17.95 90 11.40
2014-12-31 2313 2433673 1010 43495761 17.95 17.95 17.80 17.85 0.05 -0.28% 17.85 40 17.90 18 11.37