華南金(2880)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　17.40
0
0%		17.25
-0.15
-0.86%		 　17.15
-0.1
-0.58%		17.15
0
0%		17.15
0
0%		17.30
0.15
0.87%		17.30
0
0%		 　17.40
0.1
0.58%		17.50
0.1
0.57%		17.45
-0.05
-0.29%		17.45
0
0%		17.50
0.05
0.29%		 　17.45
-0.05
-0.29%		17.40
-0.05
-0.29%		17.50
0.1
0.57%		17.40
-0.1
-0.57%		17.50
0.1
0.57%		 　17.10
-0.4
-2.29%		 17.25
2 月　　　　16.75
-0.35
-2.05%		16.75
0
0%		16.85
0.1
0.6%		 　16.85
0
0%		16.85
0
0%		17.05
0.2
1.19%		17.05
0
0%		17.20
0.15
0.88%		 　17.20
0
0%		17.35
0.15
0.87%		17.40
0.05
0.29%		17.20
-0.2
-1.15%		17.40
0.2
1.16%		 　17.40
0
0%		17.30
-0.1
-0.57%		17.25
-0.05
-0.29%		17.40
0.15
0.87%		 17.15
3 月　　17.20
-0.2
-1.15%		17.15
-0.05
-0.29%		17.20
0.05
0.29%		17.35
0.15
0.87%		17.40
0.05
0.29%		 　17.25
-0.15
-0.86%		17.15
-0.1
-0.58%		17.30
0.15
0.87%		17.20
-0.1
-0.58%		17.15
-0.05
-0.29%		 　17.30
0.15
0.87%		17.20
-0.1
-0.58%		17.20
0
0%		17.05
-0.15
-0.87%		17.00
-0.05
-0.29%		 　17.15
0.15
0.88%		17.05
-0.1
-0.58%		17.05
0
0%		17.00
-0.05
-0.29%		17.20
0.2
1.18%		 17.25
0.05
0.29%		17.19
4 月17.35
0.1
0.58%		17.10
-0.25
-1.44%		17.25
0.15
0.88%		 　　17.10
-0.15
-0.87%		17.30
0.2
1.17%		17.30
0
0%		17.40
0.1
0.58%		17.35
-0.05
-0.29%		 　17.35
0
0%		17.15
-0.2
-1.15%		17.15
0
0%		17.30
0.15
0.87%		17.25
-0.05
-0.29%		 　17.20
-0.05
-0.29%		17.25
0.05
0.29%		17.25
0
0%		17.25
0
0%		17.10
-0.15
-0.87%		 　17.05
-0.05
-0.29%		17.20
0.15
0.88%		17.00
-0.2
-1.16%		 17.22
5 月　17.25
0.25
1.47%		 　17.20
-0.05
-0.29%		17.25
0.05
0.29%		17.20
-0.05
-0.29%		17.30
0.1
0.58%		17.30
0
0%		 　17.30
0
0%		17.20
-0.1
-0.58%		17.35
0.15
0.87%		17.40
0.05
0.29%		17.35
-0.05
-0.29%		 　17.30
-0.05
-0.29%		17.40
0.1
0.58%		17.25
-0.15
-0.86%		17.50
0.25
1.45%		17.55
0.05
0.29%		 　17.50
-0.05
-0.28%		17.60
0.1
0.57%		17.85
0.25
1.42%		17.95
0.1
0.56%		18.35
0.4
2.23%		 17.46
6 月　　18.35
0
0%		18.05
-0.3
-1.63%		18.15
0.1
0.55%		18.20
0.05
0.28%		 　18.15
-0.05
-0.27%		18.35
0.2
1.1%		18.30
-0.05
-0.27%		18.40
0.1
0.55%		18.45
0.05
0.27%		 　18.35
-0.1
-0.54%		18.45
0.1
0.54%		18.45
0
0%		18.40
-0.05
-0.27%		18.15
-0.25
-1.36%		 　18.40
0.25
1.38%		18.50
0.1
0.54%		18.60
0.1
0.54%		18.70
0.1
0.54%		18.65
-0.05
-0.27%		 　18.70
0.05
0.27%		 18.4
7 月18.70
0
0%		18.75
0.05
0.27%		18.55
-0.2
-1.07%		18.60
0.05
0.27%		 　18.50
-0.1
-0.54%		18.75
0.25
1.35%		18.75
0
0%		18.85
0.1
0.53%		18.60
-0.25
-1.33%		 　18.70
0.1
0.54%		18.85
0.15
0.8%		18.65
-0.2
-1.06%		18.85
0.2
1.07%		18.85
0
0%		 　18.75
-0.1
-0.53%		18.95
0.2
1.07%		 19.00
0.05
0.26%		19.15
0.15
0.79%		 　19.35
0.2
1.04%		19.30
-0.05
-0.26%		19.55
0.25
1.3%		19.35
-0.2
-1.02%		18.88
8 月19.15
-0.2
-1.03%		 　19.10
-0.05
-0.26%		18.65
-0.45
-2.36%		18.90
0.25
1.34%		19.00
0.1
0.53%		18.85
-0.15
-0.79%		 　18.90
0.05
0.27%		18.80
-0.1
-0.53%		19.00
0.2
1.06%		17.90
-1.1
-5.79%		17.85
-0.05
-0.28%		 　17.85
0
0%		18.20
0.35
1.96%		18.50
0.3
1.65%		18.75
0.25
1.35%		18.95
0.2
1.07%		 　19.00
0.05
0.26%		18.85
-0.15
-0.79%		19.00
0.15
0.8%		18.90
-0.1
-0.53%		18.55
-0.35
-1.85%		 18.7
9 月18.70
0.15
0.81%		18.50
-0.2
-1.07%		18.80
0.3
1.62%		18.75
-0.05
-0.27%		18.60
-0.15
-0.8%		 　　18.60
0
0%		18.50
-0.1
-0.54%		18.55
0.05
0.27%		18.55
0
0%		 　18.45
-0.1
-0.54%		18.20
-0.25
-1.36%		18.45
0.25
1.37%		18.55
0.1
0.54%		18.65
0.1
0.54%		 　18.35
-0.3
-1.61%		18.30
-0.05
-0.27%		18.50
0.2
1.09%		18.35
-0.15
-0.81%		18.10
-0.25
-1.36%		 　17.90
-0.2
-1.1%		17.75
-0.15
-0.84%		 18.39
10 月17.65
-0.1
-0.56%		17.40
-0.25
-1.42%		17.85
0.45
2.59%		 　17.65
-0.2
-1.12%		17.55
-0.1
-0.57%		17.50
-0.05
-0.28%		17.80
0.3
1.71%		 　　17.35
-0.45
-2.53%		17.35
0
0%		17.10
-0.25
-1.44%		17.05
-0.05
-0.29%		17.30
0.25
1.47%		 　17.25
-0.05
-0.29%		17.40
0.15
0.87%		17.45
0.05
0.29%		17.55
0.1
0.57%		17.50
-0.05
-0.28%		 　17.55
0.05
0.29%		17.85
0.3
1.71%		18.00
0.15
0.84%		17.75
-0.25
-1.39%		18.00
0.25
1.41%		17.53
11 月 　18.00
0
0%		17.95
-0.05
-0.28%		17.85
-0.1
-0.56%		17.80
-0.05
-0.28%		17.65
-0.15
-0.84%		 　18.00
0.35
1.98%		17.90
-0.1
-0.56%		17.65
-0.25
-1.4%		17.70
0.05
0.28%		17.70
0
0%		 　17.50
-0.2
-1.13%		17.55
0.05
0.29%		17.70
0.15
0.85%		17.90
0.2
1.13%		17.75
-0.15
-0.84%		 　17.75
0
0%		17.70
-0.05
-0.28%		17.65
-0.05
-0.28%		17.75
0.1
0.57%		17.85
0.1
0.56%		 17.74
12 月17.50
-0.35
-1.96%		17.35
-0.15
-0.86%		17.45
0.1
0.58%		17.65
0.2
1.15%		17.60
-0.05
-0.28%		 　17.65
0.05
0.28%		17.65
0
0%		17.40
-0.25
-1.42%		17.25
-0.15
-0.86%		17.20
-0.05
-0.29%		 　17.15
-0.05
-0.29%		17.15
0
0%		17.00
-0.15
-0.87%		17.15
0.15
0.88%		17.40
0.25
1.46%		 　17.40
0
0%		17.30
-0.1
-0.57%		17.60
0.3
1.73%		17.50
-0.1
-0.57%		17.60
0.1
0.57%		17.50
-0.1
-0.57%		 17.65
0.15
0.86%		17.60
-0.05
-0.28%		17.75
0.15
0.85%		17.44

說明:最高漲幅:2.59%最低跌幅:-5.79% 最高價:19.55最低價:16.75平均價:17.78,灰色底表示週末,漲125天(18.2)元,跌142天(-21.85)元,平盤47天
3%=1,2%=9,1%=84,0%=78,-0%=1,-1%=2,-2%=16,-3%=48,-4%=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 2880 3589335 973 62454622 17.45 17.45 17.35 17.40 0.00 0% 17.35 377 17.45 775 17.40
2014-01-03 2880 3950197 1577 68174715 17.35 17.40 17.20 17.25 0.15 -0.86% 17.20 922 17.25 77 17.25
2014-01-06 2880 2857781 766 49174418 17.25 17.25 17.15 17.15 0.10 -0.58% 17.15 839 17.25 281 17.15
2014-01-07 2880 3286330 917 56618016 17.20 17.30 17.15 17.15 0.00 0% 17.15 756 17.25 5 17.15
2014-01-08 2880 2914386 1024 50200877 17.20 17.30 17.15 17.15 0.00 0% 17.15 954 17.25 14 17.15
2014-01-09 2880 2897992 1173 50009337 17.25 17.30 17.15 17.30 0.15 0.87% 17.25 96 17.30 281 17.30
2014-01-10 2880 4593967 1417 79582345 17.40 17.40 17.25 17.30 0.00 0% 17.30 144 17.35 116 17.30
2014-01-13 2880 6013010 1421 104938432 17.40 17.55 17.35 17.40 0.10 0.58% 17.40 135 17.45 210 17.40
2014-01-14 2880 4503543 1189 78566658 17.40 17.50 17.35 17.50 0.10 0.57% 17.40 185 17.50 249 17.50
2014-01-15 2880 5712053 1535 99897739 17.50 17.55 17.40 17.45 0.05 -0.29% 17.45 28 17.50 120 17.45
2014-01-16 2880 1892663 754 33105004 17.55 17.55 17.45 17.45 0.00 0% 17.45 143 17.50 372 17.45
2014-01-17 2880 3310279 977 57613374 17.45 17.50 17.30 17.50 0.05 0.29% 17.45 8 17.50 969 17.50
2014-01-20 2880 1917142 861 33474993 17.50 17.50 17.40 17.45 0.05 -0.29% 17.40 467 17.45 56 17.45
2014-01-21 2880 2471446 781 43128748 17.45 17.50 17.40 17.40 0.05 -0.29% 17.40 610 17.45 30 17.40
2014-01-22 2880 4433156 1131 77219326 17.40 17.50 17.35 17.50 0.10 0.57% 17.40 78 17.50 1433 17.50
2014-01-23 2880 4208502 1197 73428103 17.50 17.55 17.40 17.40 0.10 -0.57% 17.40 15 17.45 27 17.40
2014-01-24 2880 4189714 1121 73112542 17.40 17.50 17.35 17.50 0.10 0.57% 17.45 236 17.50 1801 17.50
2014-01-27 2880 12687290 3376 218158645 17.40 17.40 17.10 17.10 0.40 -2.29% 17.10 631 17.15 51 17.10
2014-02-05 2880 20713029 5911 349351204 16.90 17.15 16.75 16.75 0.35 -2.05% 16.75 763 16.80 36 16.75
2014-02-06 2880 10812728 4020 181419571 16.75 16.85 16.75 16.75 0.00 0% 16.75 160 16.80 17 16.75
2014-02-07 2880 5836280 2201 98389015 16.90 16.90 16.80 16.85 0.10 0.6% 16.80 984 16.85 81 16.85
2014-02-10 2880 3870513 1286 65379207 16.90 17.00 16.85 16.85 0.00 0% 16.85 444 16.90 15 16.85
2014-02-11 2880 3640738 1233 61433085 16.90 16.95 16.85 16.85 0.00 0% 16.85 287 16.90 37 16.85
2014-02-12 2880 3920551 1332 66524167 16.95 17.05 16.85 17.05 0.20 1.19% 17.00 71 17.05 148 17.05
2014-02-13 2880 2339205 758 39757018 17.00 17.05 16.95 17.05 0.00 0% 17.00 1 17.05 630 17.05
2014-02-14 2880 6789394 2208 116615658 17.10 17.20 17.05 17.20 0.15 0.88% 17.15 141 17.20 15 17.20
2014-02-17 2880 3727640 1159 64286991 17.25 17.30 17.15 17.20 0.00 0% 17.20 205 17.25 228 17.20
2014-02-18 2880 3589776 1032 62030192 17.20 17.35 17.15 17.35 0.15 0.87% 17.30 67 17.35 204 17.35
2014-02-19 2880 4521858 1444 78503352 17.35 17.40 17.25 17.40 0.05 0.29% 17.35 130 17.40 67 17.40
2014-02-20 2880 2616413 724 45125281 17.30 17.35 17.20 17.20 0.20 -1.15% 17.20 360 17.25 157 17.20
2014-02-21 2880 3728826 1473 64769402 17.35 17.40 17.30 17.40 0.20 1.16% 17.35 6 17.40 742 17.40
2014-02-24 2880 3314100 958 57399595 17.30 17.40 17.20 17.40 0.00 0% 17.35 12 17.40 930 17.40
2014-02-25 2880 3668507 1124 63466758 17.30 17.40 17.20 17.30 0.10 -0.57% 17.30 12 17.35 655 17.30
2014-02-26 2880 5672236 1669 98042885 17.25 17.35 17.20 17.25 0.05 -0.29% 17.25 244 17.30 27 17.25
2014-02-27 2880 6091730 1160 105673941 17.30 17.40 17.25 17.40 0.15 0.87% 17.35 3 17.40 816 17.40
2014-03-03 2880 7729407 2129 132346343 17.25 17.30 17.00 17.20 0.20 -1.15% 17.15 5 17.20 108 17.20
2014-03-04 2880 3775923 868 64554217 17.05 17.20 17.00 17.15 0.05 -0.29% 17.10 16 17.15 157 17.15
2014-03-05 2880 2747613 726 47268725 17.20 17.30 17.15 17.20 0.05 0.29% 17.20 594 17.25 90 17.20
2014-03-06 2880 3946945 945 68290766 17.30 17.35 17.20 17.35 0.15 0.87% 17.30 1 17.35 278 17.35
2014-03-07 2880 4489780 1818 77834103 17.30 17.40 17.25 17.40 0.05 0.29% 17.35 152 17.40 316 17.40
2014-03-10 2880 3376833 1069 58253953 17.25 17.30 17.20 17.25 0.15 -0.86% 17.25 93 17.30 303 17.25
2014-03-11 2880 1979808 589 34097221 17.30 17.30 17.15 17.15 0.10 -0.58% 17.15 323 17.20 1 17.15
2014-03-12 2880 2419021 727 41771976 17.15 17.30 17.10 17.30 0.15 0.87% 17.20 197 17.30 115 17.30
2014-03-13 2880 3702462 1028 64046211 17.30 17.40 17.20 17.20 0.10 -0.58% 17.20 454 17.25 38 17.20
2014-03-14 2880 3731023 1289 64141063 17.20 17.30 17.15 17.15 0.05 -0.29% 17.15 752 17.20 105 17.15
2014-03-17 2880 2583881 1130 44495329 17.20 17.30 17.10 17.30 0.15 0.87% 17.20 119 17.30 264 17.30
2014-03-18 2880 5238407 1326 90526226 17.35 17.35 17.20 17.20 0.10 -0.58% 17.20 956 17.30 17 17.20
2014-03-19 2880 1953444 834 33629438 17.30 17.30 17.15 17.20 0.00 0% 17.20 164 17.25 55 17.20
2014-03-20 2880 7251787 2285 123797198 17.10 17.15 17.00 17.05 0.15 -0.87% 17.05 105 17.10 73 17.05
2014-03-21 2880 8483640 1599 144500788 17.05 17.15 17.00 17.00 0.05 -0.29% 17.00 758 17.05 3104 17.00
2014-03-24 2880 3579699 797 61151738 17.00 17.15 17.00 17.15 0.15 0.88% 17.10 113 17.15 106 17.15
2014-03-25 2880 3895536 944 66564560 17.05 17.20 17.05 17.05 0.10 -0.58% 17.05 498 17.15 133 17.05
2014-03-26 2880 4433126 1469 75740663 17.15 17.20 17.05 17.05 0.00 0% 17.05 91 17.10 36 17.05
2014-03-27 2880 5390211 1631 91903287 17.05 17.15 17.00 17.00 0.05 -0.29% 17.00 1664 17.10 8 17.00
2014-03-28 2880 3969429 1062 68023698 17.00 17.20 17.00 17.20 0.20 1.18% 17.10 51 17.20 737 17.20
2014-03-31 2880 3581199 1567 61542969 17.20 17.25 17.05 17.25 0.05 0.29% 17.20 15 17.25 269 17.25
2014-04-01 2880 5004275 1801 86555809 17.25 17.35 17.15 17.35 0.10 0.58% 17.30 164 17.35 340 17.35
2014-04-02 2880 4772016 1962 82066253 17.20 17.35 17.10 17.10 0.25 -1.44% 17.10 944 17.15 1 15.41
2014-04-03 2880 4666882 1811 80328759 17.10 17.25 17.10 17.25 0.15 0.88% 17.20 307 17.25 25 15.54
2014-04-07 2880 6797324 2235 116467418 17.15 17.25 17.10 17.10 0.15 -0.87% 17.10 324 17.15 1 15.41
2014-04-08 2880 2529186 1151 43525374 17.15 17.30 17.10 17.30 0.20 1.17% 17.25 5 17.30 389 15.59
2014-04-09 2880 3147207 1441 54369140 17.30 17.30 17.20 17.30 0.00 0% 17.25 204 17.30 261 15.59
2014-04-10 2880 2874554 1125 49845566 17.35 17.40 17.20 17.40 0.10 0.58% 17.30 234 17.40 1029 15.68
2014-04-11 2880 5804147 1616 100722378 17.40 17.40 17.25 17.35 0.05 -0.29% 17.30 341 17.35 49 15.63
2014-04-14 2880 2686508 1822 46628727 17.35 17.40 17.30 17.35 0.00 0% 17.30 276 17.35 300 15.63
2014-04-15 2880 3189853 1943 55052267 17.40 17.40 17.15 17.15 0.20 -1.15% 17.15 553 17.20 2 15.45
2014-04-16 2880 5302388 2499 91318478 17.30 17.30 17.15 17.15 0.00 0% 17.15 1118 17.20 20 15.45
2014-04-17 2880 2697728 2625 46491801 17.25 17.30 17.15 17.30 0.15 0.87% 17.25 40 17.30 505 15.59
2014-04-18 2880 5994704 1052 102744733 17.30 17.30 17.00 17.25 0.05 -0.29% 17.20 19 17.25 917 15.54
2014-04-21 2880 1420869 435 24473424 17.25 17.25 17.15 17.20 0.05 -0.29% 17.20 47 17.25 256 15.50
2014-04-22 2880 1770145 555 30509655 17.20 17.30 17.15 17.25 0.05 0.29% 17.20 555 17.25 2 15.54
2014-04-23 2880 1791363 1114 30909642 17.20 17.30 17.20 17.25 0.00 0% 17.20 311 17.25 127 15.54
2014-04-24 2880 3620850 1407 62547242 17.25 17.30 17.20 17.25 0.00 0% 17.20 685 17.25 2 15.54
2014-04-25 2880 5786249 1651 99525961 17.30 17.30 17.10 17.10 0.15 -0.87% 17.10 685 17.15 3 15.41
2014-04-28 2880 4197816 1087 71726381 17.05 17.15 17.00 17.05 0.05 -0.29% 17.05 733 17.10 5 15.36
2014-04-29 2880 2702832 617 46324987 17.15 17.20 17.10 17.20 0.15 0.88% 17.10 185 17.20 535 15.50
2014-04-30 2880 7965101 1206 135782749 17.20 17.20 17.00 17.00 0.20 -1.16% 17.00 576 17.05 32 15.32
2014-05-02 2880 3452358 876 59268033 17.00 17.25 17.00 17.25 0.25 1.47% 17.20 21 17.25 322 15.54
2014-05-05 2880 1482734 723 25475702 17.25 17.25 17.15 17.20 0.05 -0.29% 17.15 566 17.20 238 15.50
2014-05-06 2880 3221637 896 55386953 17.20 17.30 17.10 17.25 0.05 0.29% 17.20 109 17.25 93 15.54
2014-05-07 2880 5186320 1648 88897310 17.25 17.25 17.05 17.20 0.05 -0.29% 17.15 6 17.20 124 15.50
2014-05-08 2880 3564550 1018 61442741 17.20 17.30 17.10 17.30 0.10 0.58% 17.25 71 17.30 206 15.59
2014-05-09 2880 3189479 1189 54969172 17.30 17.30 17.15 17.30 0.00 0% 17.25 3 17.30 1004 15.59
2014-05-12 2880 3015611 931 51873641 17.15 17.30 17.10 17.30 0.00 0% 17.25 46 17.30 1431 15.59
2014-05-13 2880 4018708 1526 69260471 17.30 17.30 17.15 17.20 0.10 -0.58% 17.20 34 17.25 69 15.50
2014-05-14 2880 5545960 1792 95832825 17.25 17.35 17.20 17.35 0.15 0.87% 17.30 86 17.35 698 15.63
2014-05-15 2880 8851822 3590 153551836 17.35 17.40 17.25 17.40 0.05 0.29% 17.35 53 17.40 503 15.68
2014-05-16 2880 4505502 1977 77976761 17.20 17.40 17.20 17.35 0.05 -0.29% 17.30 219 17.35 226 15.63
2014-05-19 2880 3595210 1182 62220297 17.25 17.35 17.25 17.30 0.05 -0.29% 17.30 13 17.35 444 15.59
2014-05-20 2880 7405731 2482 128598552 17.35 17.40 17.30 17.40 0.10 0.58% 17.35 9 17.40 461 15.68
2014-05-21 2880 6054507 1386 104571948 17.30 17.40 17.15 17.25 0.15 -0.86% 17.20 46 17.25 128 15.54
2014-05-22 2880 9394703 2933 163538112 17.30 17.50 17.25 17.50 0.25 1.45% 17.45 2 17.50 1155 15.77
2014-05-23 2880 7868903 2326 137799096 17.40 17.55 17.40 17.55 0.05 0.29% 17.50 57 17.55 63 15.81
2014-05-26 2880 4589714 1332 80481485 17.50 17.60 17.50 17.50 0.05 -0.28% 17.50 192 17.55 39 15.77
2014-05-27 2880 5667863 1982 99549989 17.50 17.60 17.45 17.60 0.10 0.57% 17.55 157 17.60 201 15.86
2014-05-28 2880 9948972 2769 176182578 17.55 17.85 17.55 17.85 0.25 1.42% 17.80 5 17.85 144 16.08
2014-05-29 2880 7659362 2492 137048201 17.85 18.00 17.70 17.95 0.10 0.56% 17.90 233 17.95 73 16.17
2014-05-30 2880 29829129 3677 543726071 17.95 18.35 17.85 18.35 0.40 2.23% 18.30 303 18.35 12 16.53
2014-06-03 2880 13619355 2937 247937563 18.30 18.35 18.00 18.35 0.00 0% 18.25 55 18.35 650 15.82
2014-06-04 2880 4610551 1710 83415039 18.15 18.25 18.05 18.05 0.30 -1.63% 18.00 571 18.05 41 15.56
2014-06-05 2880 4625482 1797 83265304 18.05 18.15 17.90 18.15 0.10 0.55% 18.00 1 18.15 348 15.65
2014-06-06 2880 2303300 1054 41604993 18.05 18.20 17.95 18.20 0.05 0.28% 18.10 10 18.20 378 15.69
2014-06-09 2880 2629065 889 47556991 18.20 18.20 18.00 18.15 0.05 -0.27% 18.10 3 18.15 215 15.65
2014-06-10 2880 8336800 1871 152061992 18.15 18.35 18.10 18.35 0.20 1.1% 18.30 43 18.35 167 15.82
2014-06-11 2880 4234916 1353 77439282 18.35 18.35 18.20 18.30 0.05 -0.27% 18.25 107 18.30 93 15.78
2014-06-12 2880 3878717 1375 70874872 18.15 18.40 18.10 18.40 0.10 0.55% 18.30 5 18.40 550 15.86
2014-06-13 2880 7562588 2187 138985079 18.30 18.45 18.25 18.45 0.05 0.27% 18.40 7 18.45 277 15.91
2014-06-16 2880 7069473 2047 130340724 18.50 18.50 18.35 18.35 0.10 -0.54% 18.35 185 18.40 67 15.82
2014-06-17 2880 4651753 1430 85526048 18.35 18.45 18.30 18.45 0.10 0.54% 18.40 23 18.45 404 15.91
2014-06-18 2880 9120753 2643 168171169 18.45 18.55 18.25 18.45 0.00 0% 18.40 72 18.45 18 15.91
2014-06-19 2880 4473583 1593 82116971 18.30 18.45 18.25 18.40 0.05 -0.27% 18.40 7 18.45 266 15.86
2014-06-20 2880 6051740 1419 110420851 18.30 18.40 18.15 18.15 0.25 -1.36% 18.15 1119 18.20 3 15.65
2014-06-23 2880 4646562 1751 85195583 18.15 18.40 18.15 18.40 0.25 1.38% 18.35 70 18.40 123 15.86
2014-06-24 2880 4047069 1749 74698006 18.40 18.50 18.35 18.50 0.10 0.54% 18.45 2 18.50 306 15.95
2014-06-25 2880 6829307 2180 126891494 18.50 18.70 18.40 18.60 0.10 0.54% 18.55 317 18.60 197 16.03
2014-06-26 2880 4943511 1601 92168811 18.60 18.70 18.55 18.70 0.10 0.54% 18.65 10 18.70 471 16.12
2014-06-27 2880 4126850 909 76810529 18.70 18.70 18.55 18.65 0.05 -0.27% 18.60 10 18.65 54 16.08
2014-06-30 2880 4261022 1221 79327157 18.60 18.70 18.50 18.70 0.05 0.27% 18.65 5 18.70 62 16.12
2014-07-01 2880 3160978 1090 59048992 18.70 18.75 18.55 18.70 0.00 0% 18.65 18 18.70 23 16.12
2014-07-02 2880 4151472 1087 77495889 18.70 18.75 18.50 18.75 0.05 0.27% 18.70 4 18.75 1564 16.16
2014-07-03 2880 2120481 846 39508079 18.70 18.75 18.55 18.55 0.20 -1.07% 18.55 263 18.60 229 15.99
2014-07-04 2880 3169129 1092 58873311 18.50 18.65 18.50 18.60 0.05 0.27% 18.55 30 18.60 28 16.03
2014-07-07 2880 3101424 818 57541020 18.60 18.65 18.50 18.50 0.10 -0.54% 18.50 224 18.55 83 15.95
2014-07-08 2880 4237082 1708 78960609 18.60 18.75 18.50 18.75 0.25 1.35% 18.70 14 18.75 602 16.16
2014-07-09 2880 5786023 1420 108336829 18.70 18.80 18.65 18.75 0.00 0% 18.70 39 18.75 115 16.16
2014-07-10 2880 7242031 3290 135813985 18.75 18.85 18.70 18.85 0.10 0.53% 18.80 11 18.85 8 16.25
2014-07-11 2880 5976131 1742 111806651 18.85 18.85 18.60 18.60 0.25 -1.33% 18.60 65 18.65 19 16.03
2014-07-14 2880 6800418 1929 127038470 18.60 18.80 18.60 18.70 0.10 0.54% 18.70 214 18.75 7 16.12
2014-07-15 2880 10064692 2613 188769818 18.70 18.85 18.65 18.85 0.15 0.8% 18.80 32 18.85 581 16.25
2014-07-16 2880 13447618 3122 250807658 18.80 18.85 18.55 18.65 0.20 -1.06% 18.65 9 18.70 276 16.08
2014-07-17 2880 6907232 2981 129739663 18.70 18.85 18.65 18.85 0.20 1.07% 18.80 5 18.85 429 16.25
2014-07-18 2880 5527540 1922 103771477 18.75 18.85 18.70 18.85 0.00 0% 18.80 30 18.85 537 16.25
2014-07-21 2880 5913772 1526 111340703 18.85 18.95 18.75 18.75 0.10 -0.53% 18.75 304 18.80 20 16.16
2014-07-22 2880 8317549 3294 156603140 18.80 18.95 18.75 18.95 0.20 1.07% 18.90 3 18.95 660 16.34
2014-07-24 2880 5970968 1958 113064570 18.95 19.00 18.90 19.00 0.05 0.26% 18.95 29 19.00 346 16.38
2014-07-25 2880 9821287 2617 187845225 19.00 19.25 19.00 19.15 0.15 0.79% 19.10 23 19.15 371 16.51
2014-07-28 2880 10370169 2656 198922003 19.15 19.35 18.95 19.35 0.20 1.04% 19.35 131 19.40 624 16.68
2014-07-29 2880 12873759 4264 249422367 19.40 19.50 19.15 19.30 0.05 -0.26% 19.25 2 19.30 148 16.64
2014-07-30 2880 13087693 3200 254428118 19.40 19.55 19.30 19.55 0.25 1.3% 19.55 200 19.60 645 16.85
2014-07-31 2880 9616507 3642 185869764 19.60 19.60 19.20 19.35 0.20 -1.02% 19.30 40 19.35 3 16.68
2014-08-01 2880 6782963 1610 129597768 19.05 19.20 19.05 19.15 0.20 -1.03% 19.10 19 19.15 89 16.51
2014-08-04 2880 6735019 1820 128345911 19.00 19.10 19.00 19.10 0.05 -0.26% 19.05 48 19.10 2656 16.47
2014-08-05 2880 13519772 4008 252991485 19.10 19.10 18.50 18.65 0.45 -2.36% 18.60 97 18.65 459 16.08
2014-08-06 2880 10342211 2536 194476182 18.70 18.95 18.60 18.90 0.25 1.34% 18.85 33 18.90 19 16.29
2014-08-07 2880 5916765 1553 112124029 19.00 19.05 18.85 19.00 0.10 0.53% 18.95 132 19.00 1418 16.38
2014-08-08 2880 5615750 1538 105654405 18.90 18.90 18.70 18.85 0.15 -0.79% 18.80 344 18.85 302 16.25
2014-08-11 2880 5369440 1237 101422154 18.90 18.95 18.80 18.90 0.05 0.27% 18.85 93 18.90 142 16.29
2014-08-12 2880 7980107 2216 149876729 18.95 18.95 18.70 18.80 0.10 -0.53% 18.80 287 18.85 507 16.21
2014-08-13 2880 22885830 3390 432043009 18.85 19.00 18.75 19.00 0.20 1.06% 18.95 228 19.00 1364 16.38
2014-08-14 2880 16527846 2269 293792197 17.80 17.90 17.75 17.90 0.00 -5.79% 17.85 11 17.90 79 15.43
2014-08-15 2880 3911441 776 69777332 17.95 17.95 17.80 17.85 0.05 -0.28% 17.80 1138 17.85 14 15.39
2014-08-18 2880 5641949 2140 100505020 17.90 17.95 17.75 17.85 0.00 0% 17.80 36 17.85 63 15.39
2014-08-19 2880 6837042 2698 123494351 17.95 18.20 17.90 18.20 0.35 1.96% 18.10 191 18.20 5 15.69
2014-08-20 2880 9655861 3597 177654759 18.25 18.50 18.10 18.50 0.30 1.65% 18.45 202 18.50 284 15.95
2014-08-21 2880 10693487 2464 198753162 18.40 18.75 18.35 18.75 0.25 1.35% 18.65 30 18.75 532 16.16
2014-08-22 2880 12404772 3849 234778362 18.75 19.00 18.75 18.95 0.20 1.07% 18.90 55 18.95 63 16.34
2014-08-25 2880 6960539 2156 131959363 18.95 19.10 18.85 19.00 0.05 0.26% 18.95 1 19.00 635 16.38
2014-08-26 2880 7546464 2625 141699927 18.80 18.95 18.70 18.85 0.15 -0.79% 18.75 122 18.85 197 16.25
2014-08-27 2880 9498036 3374 179814331 18.85 19.05 18.80 19.00 0.15 0.8% 18.90 160 19.00 938 16.38
2014-08-28 2880 9064713 3912 169823373 19.00 19.00 18.60 18.90 0.10 -0.53% 18.85 10 18.90 52 16.29
2014-08-29 2880 10114712 2579 187976929 18.85 18.85 18.50 18.55 0.35 -1.85% 18.55 2012 18.60 300 15.99
2014-09-01 2880 8396281 3362 156220554 18.60 18.75 18.50 18.70 0.15 0.81% 18.65 1 18.70 374 15.20
2014-09-02 2880 7351241 2184 136379242 18.70 18.70 18.45 18.50 0.20 -1.07% 18.45 429 18.50 33 15.04
2014-09-03 2880 8589115 2713 160139960 18.65 18.80 18.55 18.80 0.30 1.62% 18.75 1 18.80 692 15.28
2014-09-04 2880 9474399 2511 176214737 18.80 18.80 18.45 18.75 0.05 -0.27% 18.70 2 18.75 617 15.24
2014-09-05 2880 6986192 2120 129562640 18.75 18.75 18.50 18.60 0.15 -0.8% 18.55 99 18.60 146 15.12
2014-09-09 2880 7791799 1994 144737728 18.70 18.70 18.50 18.60 0.00 0% 18.55 274 18.60 248 15.12
2014-09-10 2880 8948598 3404 164895249 18.70 18.70 18.30 18.50 0.10 -0.54% 18.45 75 18.50 1033 15.04
2014-09-11 2880 6035650 1339 111463375 18.50 18.55 18.35 18.55 0.05 0.27% 18.50 10 18.55 2482 15.08
2014-09-12 2880 8441457 1850 156069348 18.55 18.55 18.35 18.55 0.00 0% 18.50 34 18.55 813 15.08
2014-09-15 2880 7768389 1480 142492397 18.50 18.50 18.25 18.45 0.10 -0.54% 18.40 4 18.45 371 15.00
2014-09-16 2880 4470503 1519 81807158 18.45 18.45 18.20 18.20 0.25 -1.36% 18.20 749 18.30 255 14.80
2014-09-17 2880 8392414 3029 154568777 18.30 18.60 18.25 18.45 0.25 1.37% 18.40 20 18.45 47 15.00
2014-09-18 2880 2222205 1133 41039953 18.50 18.55 18.35 18.55 0.10 0.54% 18.50 3 18.55 2898 15.08
2014-09-19 2880 8686504 2397 161502120 18.55 18.65 18.45 18.65 0.10 0.54% 18.60 18 18.65 48 15.16
2014-09-22 2880 6113745 2424 111867403 18.55 18.55 18.20 18.35 0.30 -1.61% 18.30 36 18.35 428 14.92
2014-09-23 2880 3621557 1481 66329814 18.20 18.40 18.20 18.30 0.05 -0.27% 18.30 591 18.35 1 14.88
2014-09-24 2880 3917406 1745 72045278 18.30 18.50 18.20 18.50 0.20 1.09% 18.40 219 18.50 407 15.04
2014-09-25 2880 5528039 1950 100925777 18.30 18.35 18.15 18.35 0.15 -0.81% 18.30 2 18.35 344 14.92
2014-09-26 2880 4558573 1366 82563081 18.15 18.30 18.05 18.10 0.25 -1.36% 18.10 15 18.15 30 14.72
2014-09-29 2880 11119485 3171 199258818 18.20 18.20 17.80 17.90 0.20 -1.1% 17.90 10 17.95 269 14.55
2014-09-30 2880 7888876 2881 140134084 17.85 17.95 17.65 17.75 0.15 -0.84% 17.75 758 17.85 387 14.43
2014-10-01 2880 5395913 2142 95186711 17.70 17.75 17.50 17.65 0.10 -0.56% 17.65 584 17.70 51 14.35
2014-10-02 2880 10099536 3153 176509016 17.55 17.65 17.35 17.40 0.25 -1.42% 17.40 1381 17.50 37 14.15
2014-10-03 2880 6984539 2343 123503955 17.60 17.85 17.50 17.85 0.45 2.59% 17.80 26 17.85 19 14.51
2014-10-06 2880 5810746 1997 102612806 17.85 17.85 17.60 17.65 0.20 -1.12% 17.65 277 17.70 9 14.35
2014-10-07 2880 4830059 1602 84334168 17.50 17.55 17.35 17.55 0.10 -0.57% 17.50 74 17.55 136 14.27
2014-10-08 2880 4951946 2055 86892166 17.45 17.70 17.40 17.50 0.05 -0.28% 17.50 479 17.60 100 14.23
2014-10-09 2880 4558551 1783 80721773 17.55 17.80 17.50 17.80 0.30 1.71% 17.75 31 17.80 277 14.47
2014-10-13 2880 5144515 1836 89840641 17.50 17.65 17.35 17.35 0.45 -2.53% 17.30 541 17.35 164 14.11
2014-10-14 2880 5580964 1899 96908136 17.35 17.55 17.20 17.35 0.00 0% 17.35 519 17.40 2 14.11
2014-10-15 2880 10092424 2328 173255919 17.35 17.35 17.05 17.10 0.25 -1.44% 17.10 115 17.15 121 13.90
2014-10-16 2880 8582752 2172 146480760 17.00 17.15 17.00 17.05 0.05 -0.29% 17.05 424 17.10 169 13.86
2014-10-17 2880 21052605 4031 360976180 17.05 17.30 16.95 17.30 0.25 1.47% 17.05 2 17.30 20 14.07
2014-10-20 2880 5503529 1764 95362173 17.30 17.45 17.25 17.25 0.05 -0.29% 17.20 953 17.25 31 14.02
2014-10-21 2880 3878478 1324 67136558 17.20 17.40 17.15 17.40 0.15 0.87% 17.30 8 17.40 179 14.15
2014-10-22 2880 3210398 972 55987446 17.45 17.50 17.40 17.45 0.05 0.29% 17.40 583 17.45 7 14.19
2014-10-23 2880 2164657 901 37833994 17.45 17.55 17.40 17.55 0.10 0.57% 17.50 14 17.55 191 14.27
2014-10-24 2880 3397384 1057 59139749 17.55 17.60 17.30 17.50 0.05 -0.28% 17.45 405 17.50 132 14.23
2014-10-27 2880 2854098 912 50063394 17.55 17.60 17.45 17.55 0.05 0.29% 17.50 116 17.55 16 14.27
2014-10-28 2880 7462315 2926 133001351 17.70 17.90 17.70 17.85 0.30 1.71% 17.85 72 17.90 465 14.51
2014-10-29 2880 6199036 2027 110861712 17.90 18.00 17.80 18.00 0.15 0.84% 17.95 16 18.00 2989 14.63
2014-10-30 2880 6176634 1577 110009784 17.90 17.90 17.70 17.75 0.25 -1.39% 17.75 172 17.85 28 14.43
2014-10-31 2880 4557369 1142 81706173 17.90 18.00 17.75 18.00 0.25 1.41% 17.90 192 18.00 2727 14.63
2014-11-03 2880 3049347 1256 54715859 18.00 18.00 17.85 18.00 0.00 0% 17.95 6 18.00 2601 14.63
2014-11-04 2880 3329380 1339 59774758 17.95 18.00 17.85 17.95 0.05 -0.28% 17.90 147 17.95 244 14.59
2014-11-05 2880 2930600 854 52268278 17.95 18.00 17.75 17.85 0.10 -0.56% 17.80 9 17.85 355 14.51
2014-11-06 2880 2775923 1339 49447511 17.85 17.90 17.75 17.80 0.05 -0.28% 17.75 21 17.80 286 14.47
2014-11-07 2880 2099687 986 37118141 17.70 17.80 17.65 17.65 0.15 -0.84% 17.65 228 17.70 329 14.35
2014-11-10 2880 7230754 2640 129561749 17.60 18.00 17.60 18.00 0.35 1.98% 17.95 27 18.00 2510 14.63
2014-11-11 2880 3085287 1701 55242290 17.95 18.00 17.85 17.90 0.10 -0.56% 17.90 181 17.95 362 14.55
2014-11-12 2880 4109340 1359 72682220 17.85 17.85 17.60 17.65 0.25 -1.4% 17.60 215 17.65 78 14.35
2014-11-13 2880 2404089 1027 42383195 17.60 17.70 17.50 17.70 0.05 0.28% 17.65 111 17.70 40 14.39
2014-11-14 2880 4490534 1473 79241117 17.65 17.70 17.50 17.70 0.00 0% 17.65 9 17.70 322 14.39
2014-11-17 2880 4553787 1540 79767705 17.70 17.70 17.45 17.50 0.20 -1.13% 17.45 333 17.50 21 14.23
2014-11-18 2880 2183918 874 38367902 17.55 17.65 17.50 17.55 0.05 0.29% 17.50 515 17.55 64 14.27
2014-11-19 2880 8465388 1859 149804999 17.50 17.75 17.50 17.70 0.15 0.85% 17.65 120 17.70 139 14.39
2014-11-20 2880 4297415 1931 76574235 17.70 17.90 17.65 17.90 0.20 1.13% 17.85 43 17.90 324 14.55
2014-11-21 2880 4799302 1817 85227470 17.85 17.90 17.70 17.75 0.15 -0.84% 17.75 523 17.80 3 14.43
2014-11-24 2880 3175505 903 56467351 17.80 17.85 17.75 17.75 0.00 0% 17.75 175 17.80 7 14.43
2014-11-25 2880 6380755 1147 113169688 17.75 17.90 17.65 17.70 0.05 -0.28% 17.70 478 17.80 17 14.39
2014-11-26 2880 3469019 1106 61356546 17.70 17.75 17.65 17.65 0.05 -0.28% 17.65 25 17.70 3 14.35
2014-11-27 2880 2927848 1510 51926326 17.70 17.80 17.65 17.75 0.10 0.57% 17.75 429 17.80 462 14.43
2014-11-28 2880 4650825 1317 82674227 17.70 17.85 17.70 17.85 0.10 0.56% 17.80 38 17.85 820 13.63
2014-12-01 2880 7017159 2014 122437315 17.50 17.60 17.25 17.50 0.35 -1.96% 17.50 213 17.55 210 13.36
2014-12-02 2880 7577166 2568 131166015 17.45 17.45 17.25 17.35 0.15 -0.86% 17.30 297 17.35 197 13.24
2014-12-03 2880 4425956 1154 77187612 17.35 17.50 17.35 17.45 0.10 0.58% 17.45 22 17.50 6 13.32
2014-12-04 2880 3223456 1614 56680205 17.55 17.65 17.50 17.65 0.20 1.15% 17.55 227 17.65 150 13.47
2014-12-05 2880 1723438 738 30271201 17.55 17.65 17.50 17.60 0.05 -0.28% 17.55 46 17.60 75 13.44
2014-12-08 2880 1894614 633 33307854 17.65 17.65 17.50 17.65 0.05 0.28% 17.60 20 17.65 259 13.47
2014-12-09 2880 1948943 699 34245367 17.50 17.65 17.40 17.65 0.00 0% 17.60 3 17.65 274 13.47
2014-12-10 2880 8385616 3119 145421461 17.60 17.60 17.25 17.40 0.25 -1.42% 17.35 7 17.40 238 13.28
2014-12-11 2880 4167065 1474 72015457 17.25 17.40 17.20 17.25 0.15 -0.86% 17.25 681 17.30 2 13.17
2014-12-12 2880 4230305 1189 70283631 16.65 16.65 16.55 17.20 0.00 -0.29% 16.60 691 16.65 1310 13.72
2014-12-15 2880 4772465 1603 81863554 17.10 17.30 17.05 17.15 0.05 -0.29% 17.15 867 17.20 3 13.09
2014-12-16 2880 3074930 1352 52933526 17.20 17.35 17.15 17.15 0.00 0% 17.15 67 17.20 23 13.09
2014-12-17 2880 10541521 3575 179986739 17.30 17.30 17.00 17.00 0.15 -0.87% 17.00 48 17.10 105 12.98
2014-12-18 2880 5872810 2008 100317160 17.15 17.20 17.00 17.15 0.15 0.88% 17.10 2 17.15 627 13.09
2014-12-19 2880 5712686 1600 99070437 17.25 17.40 17.20 17.40 0.25 1.46% 17.35 101 17.40 342 13.28
2014-12-22 2880 4937001 1286 85883191 17.45 17.45 17.30 17.40 0.00 0% 17.40 116 17.45 833 13.28
2014-12-23 2880 4163354 1186 72372649 17.40 17.50 17.30 17.30 0.10 -0.57% 17.30 741 17.40 2 13.21
2014-12-24 2880 4113417 1749 72023630 17.35 17.60 17.35 17.60 0.30 1.73% 17.50 59 17.60 802 13.44
2014-12-25 2880 1586177 540 27796074 17.55 17.55 17.45 17.50 0.10 -0.57% 17.50 530 17.55 43 13.36
2014-12-26 2880 2174580 826 38203147 17.50 17.60 17.50 17.60 0.10 0.57% 17.55 11 17.60 37 13.44
2014-12-27 2880 710659 201 12472823 17.60 17.60 17.50 17.50 0.10 -0.57% 17.50 514 17.55 29 13.36
2014-12-29 2880 5706829 2339 100989212 17.60 17.80 17.55 17.65 0.15 0.86% 17.60 419 17.65 11 13.47
2014-12-30 2880 2725533 993 48229558 17.60 17.80 17.60 17.60 0.05 -0.28% 17.60 234 17.65 2 13.44
2014-12-31 2880 2691218 1275 47631880 17.65 17.80 17.60 17.75 0.15 0.85% 17.70 371 17.75 133 13.55