和成(1810)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　9.53
0
0%		9.54
0.01
0.1%		9.55
0.01
0.1%		 　9.56
0.01
0.1%		9.47
-0.09
-0.94%		9.49
0.02
0.21%		9.51
0.02
0.21%		9.49
-0.02
-0.21%		 　9.45
-0.04
-0.42%		9.23
-0.22
-2.33%		9.23
0
0%		9.03
-0.2
-2.17%		9.30
0.27
2.99%		 　9.30
0
0%		9.25
-0.05
-0.54%		9.26
0.01
0.11%		9.15
-0.11
-1.19%		9.12
-0.03
-0.33%		 　9.13
0.01
0.11%		9.12
-0.01
-0.11%		9.18
0.06
0.66%		9.09
-0.09
-0.98%		9.32
2 月9.10
0.01
0.11%		 　9.11
0.01
0.11%		9.55
0.44
4.83%		9.44
-0.11
-1.15%		 　　　　　　　　　　9.35
-0.09
-0.95%		9.38
0.03
0.32%		9.35
-0.03
-0.32%		9.28
-0.07
-0.75%		9.24
-0.04
-0.43%		9.37
0.13
1.41%		 9.31
-0.06
-0.64%		9.22
-0.09
-0.97%		9.20
-0.02
-0.22%		 9.27
3 月9.17
-0.03
-0.33%		 　9.15
-0.02
-0.22%		9.12
-0.03
-0.33%		9.17
0.05
0.55%		9.12
-0.05
-0.55%		9.20
0.08
0.88%		 　9.17
-0.03
-0.33%		9.10
-0.07
-0.76%		9.19
0.09
0.99%		9.24
0.05
0.54%		9.53
0.29
3.14%		 　9.21
-0.32
-3.36%		9.17
-0.04
-0.43%		9.18
0.01
0.11%		9.11
-0.07
-0.76%		9.08
-0.03
-0.33%		 　9.11
0.03
0.33%		9.09
-0.02
-0.22%		9.12
0.03
0.33%		9.08
-0.04
-0.44%		9.09
0.01
0.11%		 9.16
4 月9.15
0.06
0.66%		9.11
-0.04
-0.44%		9.11
0
0%		 　　　8.85
-0.26
-2.85%		8.86
0.01
0.11%		8.86
0
0%		8.93
0.07
0.79%		8.82
-0.11
-1.23%		 　8.71
-0.11
-1.25%		8.64
-0.07
-0.8%		8.66
0.02
0.23%		8.67
0.01
0.12%		8.75
0.08
0.92%		 　8.93
0.18
2.06%		8.76
-0.17
-1.9%		8.81
0.05
0.57%		8.69
-0.12
-1.36%		8.72
0.03
0.35%		 　8.72
0
0%		8.74
0.02
0.23%		 8.82
5 月　8.77
0.03
0.34%		8.77
0
0%		 　8.76
-0.01
-0.11%		8.72
-0.04
-0.46%		8.98
0.26
2.98%		9.02
0.04
0.45%		8.93
-0.09
-1%		 　8.95
0.02
0.22%		8.93
-0.02
-0.22%		8.97
0.04
0.45%		8.95
-0.02
-0.22%		9.06
0.11
1.23%		 　9.15
0.09
0.99%		9.14
-0.01
-0.11%		9.21
0.07
0.77%		9.20
-0.01
-0.11%		9.11
-0.09
-0.98%		 　9.11
0
0%		9.54
0.43
4.72%		9.88
0.34
3.56%		9.67
-0.21
-2.13%		9.59
-0.08
-0.83%		9.09
6 月 　9.68
0.09
0.94%		9.63
-0.05
-0.52%		9.70
0.07
0.73%		9.82
0.12
1.24%		10.00
0.18
1.83%		 　10.65
0.65
6.5%		10.35
-0.3
-2.82%		 10.10
-0.25
-2.42%		9.82
-0.28
-2.77%		 　9.83
0.01
0.1%		10.00
0.17
1.73%		9.95
-0.05
-0.5%		9.68
-0.27
-2.71%		9.32
-0.36
-3.72%		 　9.43
0.11
1.18%		9.10
-0.33
-3.5%		9.31
0.21
2.31%		9.32
0.01
0.11%		9.67
0.35
3.76%		 9.79
7 月9.76
0.09
0.93%		10.25
0.49
5.02%		9.94
-0.31
-3.02%		9.96
0.02
0.2%		9.99
0.03
0.3%		 　9.92
-0.07
-0.7%		9.84
-0.08
-0.81%		10.00
0.16
1.63%		9.94
-0.06
-0.6%		9.92
-0.02
-0.2%		 　9.90
-0.02
-0.2%		9.86
-0.04
-0.4%		9.93
0.07
0.71%		9.86
-0.07
-0.7%		9.70
-0.16
-1.62%		 　9.72
0.02
0.21%		9.85
0.13
1.34%		9.84
-0.01
-0.1%		10.15
0.31
3.15%		9.91
-0.24
-2.36%		 　9.82
-0.09
-0.91%		9.85
0.03
0.31%		9.80
-0.05
-0.51%		9.89
8 月9.82
0.02
0.2%		9.79
-0.03
-0.31%		 　9.80
0.01
0.1%		9.79
-0.01
-0.1%		9.62
-0.17
-1.74%		9.62
0
0%		9.73
0.11
1.14%		 　9.64
-0.09
-0.92%		9.68
0.04
0.41%		9.68
0
0%		9.61
-0.07
-0.72%		9.60
-0.01
-0.1%		 　9.53
-0.07
-0.73%		9.33
-0.2
-2.1%		 9.22
-0.11
-1.18%		9.30
0.08
0.87%		 　9.39
0.09
0.97%		9.27
-0.12
-1.28%		9.30
0.03
0.32%		9.31
0.01
0.11%		9.40
0.09
0.97%		 9.54
9 月　9.61
0.21
2.23%		9.61
0
0%		9.61
0
0%		9.63
0.02
0.21%		9.63
0
0%		 　9.52
-0.11
-1.14%		9.45
-0.07
-0.74%		9.45
0
0%		9.46
0.01
0.11%		9.42
-0.04
-0.42%		9.43
0.01
0.11%		 9.52
0.09
0.95%		9.53
0.01
0.11%		9.62
0.09
0.94%		 　　　9.64
0.02
0.21%		9.64
0
0%		9.68
0.04
0.41%		9.69
0.01
0.1%		9.77
0.08
0.83%		 　9.75
-0.02
-0.2%		 9.59
10 月9.70
-0.05
-0.51%		9.73
0.03
0.31%		9.79
0.06
0.62%		9.78
-0.01
-0.1%		 　10.10
0.32
3.27%		9.94
-0.16
-1.58%		10.05
0.11
1.11%		 10.10
0.05
0.5%		 　9.99
-0.11
-1.09%		10.10
0.11
1.1%		10.00
-0.1
-0.99%		10.00
0
0%		10.05
0.05
0.5%		 　10.10
0.05
0.5%		10.35
0.25
2.48%		10.10
-0.25
-2.42%		10.00
-0.1
-0.99%		10.30
0.3
3%		 　11.00
0.7
6.8%		11.70
0.7
6.36%		11.70
0
0%		11.30
-0.4
-3.42%		10.27
11 月11.25
-0.05
-0.44%		 　11.20
-0.05
-0.44%		10.65
-0.55
-4.91%		10.55
-0.1
-0.94%		10.80
0.25
2.37%		10.95
0.15
1.39%		 　10.65
-0.3
-2.74%		10.75
0.1
0.94%		10.55
-0.2
-1.86%		10.60
0.05
0.47%		10.80
0.2
1.89%		 　10.75
-0.05
-0.46%		10.65
-0.1
-0.93%		10.75
0.1
0.94%		10.50
-0.25
-2.33%		10.50
0
0%		 　10.65
0.15
1.43%		10.65
0
0%		10.75
0.1
0.94%		10.70
-0.05
-0.47%		10.60
-0.1
-0.93%		 10.73
12 月　10.65
0.05
0.47%		10.80
0.15
1.41%		11.00
0.2
1.85%		10.90
-0.1
-0.91%		10.95
0.05
0.46%		 　10.80
-0.15
-1.37%		10.55
-0.25
-2.31%		10.30
-0.25
-2.37%		10.40
0.1
0.97%		10.45
0.05
0.48%		 　10.35
-0.1
-0.96%		10.40
0.05
0.48%		10.45
0.05
0.48%		10.65
0.2
1.91%		10.50
-0.15
-1.41%		 　10.60
0.1
0.95%		10.60
0
0%		10.60
0
0%		10.65
0.05
0.47%		10.55
-0.1
-0.94%		 　10.60
0.05
0.47%		10.65
0.05
0.47%		10.61

說明:最高漲幅:6.8%最低跌幅:-4.91% 最高價:11.70最低價:8.64平均價:9.69,灰色底表示週末,漲149天(16.6)元,跌137天(-14.59)元,平盤24天
7%=4,6%=1,5%=3,4%=2,3%=7,2%=13,1%=55,0%=88,-0%=1,-1%=2,-2%=11,-3%=16,-4%=48,-5%=59,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2013-01-02 1810 1237742 211 11776910 9.55 9.55 9.47 9.53 0.03 0% 9.52 7 9.53 16 63.53
2013-01-03 1810 906436 210 8679992 9.53 9.63 9.53 9.54 0.01 0.1% 9.54 56 9.58 9 63.60
2013-01-04 1810 1107165 317 10612047 9.57 9.68 9.54 9.55 0.01 0.1% 9.55 19 9.58 21 63.67
2013-01-07 1810 665200 148 6353069 9.55 9.60 9.51 9.56 0.01 0.1% 9.56 63 9.57 1 63.73
2013-01-08 1810 570645 151 5421026 9.56 9.56 9.45 9.47 0.09 -0.94% 9.47 9 9.52 3 63.13
2013-01-09 1810 395689 138 3751259 9.46 9.51 9.43 9.49 0.02 0.21% 9.49 47 9.50 7 63.27
2013-01-10 1810 599460 180 5705964 9.52 9.56 9.50 9.51 0.02 0.21% 9.51 5 9.52 24 63.40
2013-01-11 1810 294795 87 2801421 9.55 9.55 9.47 9.49 0.02 -0.21% 9.49 24 9.50 51 63.27
2013-01-14 1810 437200 149 4114820 9.49 9.49 9.38 9.45 0.04 -0.42% 9.41 10 9.45 2 63.00
2013-01-15 1810 592070 194 5505485 9.44 9.46 9.10 9.23 0.22 -2.33% 9.20 1 9.24 1 61.53
2013-01-16 1810 192650 111 1776240 9.25 9.29 9.13 9.23 0.00 0% 9.22 10 9.23 12 61.53
2013-01-17 1810 698800 207 6338683 9.11 9.23 8.96 9.03 0.20 -2.17% 9.03 7 9.04 2 60.20
2013-01-18 1810 301300 208 2773564 9.12 9.32 9.09 9.30 0.27 2.99% 9.20 8 9.30 10 62.00
2013-01-21 1810 250890 124 2328862 9.20 9.31 9.20 9.30 0.00 0% 9.26 2 9.30 10 62.00
2013-01-22 1810 270845 88 2515531 9.23 9.32 9.23 9.25 0.05 -0.54% 9.25 1 9.28 2 61.67
2013-01-23 1810 799275 128 7418898 9.25 9.30 9.25 9.26 0.01 0.11% 9.26 45 9.27 8 61.73
2013-01-24 1810 666400 124 6161447 9.12 9.28 9.12 9.15 0.11 -1.19% 9.15 4 9.17 6 61.00
2013-01-25 1810 109800 64 1004173 9.15 9.18 9.12 9.12 0.03 -0.33% 9.12 11 9.14 14 60.80
2013-01-28 1810 306441 51 2798565 9.13 9.17 9.11 9.13 0.01 0.11% 9.13 2 9.15 5 60.87
2013-01-29 1810 152628 64 1396985 9.16 9.20 9.12 9.12 0.01 -0.11% 9.12 24 9.17 1 60.80
2013-01-30 1810 227600 82 2088603 9.13 9.24 9.13 9.18 0.06 0.66% 9.17 10 9.18 4 61.20
2013-01-31 1810 148514 56 1357591 9.18 9.18 9.09 9.09 0.09 -0.98% 9.09 44 9.12 4 60.60
2013-02-01 1810 579199 114 5298240 9.15 9.23 9.10 9.10 0.01 0.11% 9.10 19 9.11 7 60.67
2013-02-04 1810 246946 81 2264844 9.13 9.21 9.11 9.11 0.01 0.11% 9.11 81 9.15 15 60.73
2013-02-05 1810 2737670 852 25818623 9.11 9.65 9.11 9.55 0.44 4.83% 9.53 2 9.55 14 63.67
2013-02-06 1810 1408061 501 13429412 9.59 9.61 9.42 9.44 0.11 -1.15% 9.44 26 9.50 5 62.93
2013-02-18 1810 676020 112 6331897 9.52 9.52 9.31 9.35 0.09 -0.95% 9.35 7 9.36 16 62.33
2013-02-19 1810 263693 100 2477607 9.45 9.45 9.37 9.38 0.03 0.32% 9.38 33 9.40 2 62.53
2013-02-20 1810 456283 159 4277202 9.43 9.43 9.34 9.35 0.03 -0.32% 9.34 1 9.35 20 62.33
2013-02-21 1810 311596 89 2901578 9.37 9.37 9.27 9.28 0.07 -0.75% 9.28 9 9.30 64 61.87
2013-02-22 1810 191010 74 1768733 9.28 9.36 9.22 9.24 0.04 -0.43% 9.24 18 9.25 1 61.60
2013-02-23 1810 253500 83 2365669 9.30 9.39 9.28 9.37 0.13 1.41% 9.31 2 9.37 20 62.47
2013-02-25 1810 177990 89 1659477 9.37 9.37 9.30 9.31 0.06 -0.64% 9.30 27 9.32 2 62.07
2013-02-26 1810 152267 59 1409581 9.31 9.31 9.22 9.22 0.09 -0.97% 9.22 8 9.26 16 61.47
2013-02-27 1810 175800 69 1622616 9.25 9.28 9.20 9.20 0.02 -0.22% 9.20 8 9.21 12 61.33
2013-03-01 1810 445215 122 4098187 9.20 9.27 9.15 9.17 0.03 -0.33% 9.17 12 9.23 21 61.13
2013-03-04 1810 279000 145 2558700 9.20 9.26 9.12 9.15 0.02 -0.22% 9.13 11 9.15 11 61.00
2013-03-05 1810 285211 141 2609519 9.21 9.21 9.12 9.12 0.03 -0.33% 9.12 20 9.15 6 60.80
2013-03-06 1810 195708 79 1798724 9.15 9.23 9.15 9.17 0.05 0.55% 9.17 15 9.19 14 61.13
2013-03-07 1810 310470 124 2838271 9.20 9.20 9.09 9.12 0.05 -0.55% 9.11 12 9.12 2 60.80
2013-03-08 1810 675805 154 6203541 9.18 9.25 9.16 9.20 0.08 0.88% 9.19 14 9.20 3 61.33
2013-03-11 1810 257400 141 2368250 9.22 9.25 9.16 9.17 0.03 -0.33% 9.16 8 9.22 1 61.13
2013-03-12 1810 320019 118 2922301 9.20 9.20 9.10 9.10 0.07 -0.76% 9.10 8 9.13 3 60.67
2013-03-13 1810 439510 188 4003331 9.11 9.20 9.05 9.19 0.09 0.99% 9.16 10 9.19 6 61.27
2013-03-14 1810 467594 195 4283324 9.18 9.25 9.04 9.24 0.05 0.54% 9.22 1 9.25 36 61.60
2013-03-15 1810 7379460 1694 70975208 9.23 9.75 9.17 9.53 0.29 3.14% 9.53 22 9.55 9 63.53
2013-03-18 1810 1143020 359 10690114 9.53 9.53 9.21 9.21 0.32 -3.36% 9.20 18 9.21 7 61.40
2013-03-19 1810 475545 182 4377654 9.22 9.30 9.17 9.17 0.04 -0.43% 9.17 15 9.18 2 61.13
2013-03-20 1810 668500 155 6133334 9.12 9.22 9.12 9.18 0.01 0.11% 9.16 1 9.18 2 61.20
2013-03-21 1810 593000 215 5437569 9.22 9.23 9.11 9.11 0.07 -0.76% 9.11 11 9.15 3 60.73
2013-03-22 1810 1467800 231 13357922 9.21 9.21 9.08 9.08 0.03 -0.33% 9.08 15 9.09 2 60.53
2013-03-25 1810 767110 182 6970192 9.09 9.12 9.07 9.11 0.03 0.33% 9.09 1 9.11 14 60.73
2013-03-26 1810 211900 73 1927834 9.11 9.12 9.08 9.09 0.02 -0.22% 9.09 5 9.10 5 60.60
2013-03-27 1810 326010 120 2969461 9.09 9.14 9.07 9.12 0.03 0.33% 9.12 8 9.13 15 60.80
2013-03-28 1810 250500 95 2286780 9.12 9.18 9.08 9.08 0.04 -0.44% 9.08 11 9.10 3 60.53
2013-03-29 1810 247008 80 2248722 9.11 9.14 9.09 9.09 0.01 0.11% 9.09 19 9.10 5 60.60
2013-04-01 1810 778100 232 7151561 9.10 9.24 9.10 9.15 0.06 0.66% 9.15 4 9.17 2 61.00
2013-04-02 1810 256960 84 2346986 9.20 9.20 9.10 9.11 0.04 -0.44% 9.11 21 9.13 3 75.92
2013-04-03 1810 242028 66 2207220 9.12 9.18 9.11 9.11 0.00 0% 9.11 53 9.16 6 75.92
2013-04-08 1810 573296 176 5112824 9.10 9.10 8.82 8.85 0.26 -2.85% 8.85 11 8.90 5 73.75
2013-04-09 1810 216835 75 1928183 8.82 8.95 8.82 8.86 0.01 0.11% 8.85 7 8.86 2 73.83
2013-04-10 1810 184800 54 1640954 8.86 8.92 8.85 8.86 0.00 0% 8.86 21 8.90 3 73.83
2013-04-11 1810 232000 91 2077320 8.94 9.00 8.93 8.93 0.07 0.79% 8.93 11 8.97 2 74.42
2013-04-12 1810 344536 140 3051184 8.93 8.94 8.82 8.82 0.11 -1.23% 8.82 9 8.87 1 73.50
2013-04-15 1810 228955 92 1996357 8.80 8.80 8.70 8.71 0.11 -1.25% 8.71 7 8.72 3 72.58
2013-04-16 1810 172000 64 1483440 8.70 8.70 8.58 8.64 0.07 -0.8% 8.64 9 8.69 6 72.00
2013-04-17 1810 147516 75 1279583 8.60 8.75 8.60 8.66 0.02 0.23% 8.66 1 8.69 2 72.17
2013-04-18 1810 346106 167 3031545 8.63 8.87 8.63 8.67 0.01 0.12% 8.67 23 8.68 1 72.25
2013-04-19 1810 399742 144 3503240 8.74 8.82 8.68 8.75 0.08 0.92% 8.75 2 8.80 8 72.92
2013-04-22 1810 1011463 314 9126860 9.15 9.18 8.92 8.93 0.18 2.06% 8.93 7 8.94 1 74.42
2013-04-23 1810 659729 231 5808888 8.93 8.93 8.71 8.76 0.17 -1.9% 8.76 3 8.78 1 73.00
2013-04-24 1810 482800 184 4248996 8.81 8.86 8.77 8.81 0.05 0.57% 8.81 18 8.82 2 73.42
2013-04-25 1810 471843 229 4113915 8.86 8.86 8.68 8.69 0.12 -1.36% 8.69 10 8.72 2 72.42
2013-04-26 1810 300800 137 2633027 8.77 8.80 8.71 8.72 0.03 0.35% 8.72 15 8.75 2 72.67
2013-04-29 1810 359911 135 3143603 8.77 8.80 8.71 8.72 0.00 0% 8.72 3 8.76 6 72.67
2013-04-30 1810 1347128 291 11950858 8.75 8.98 8.73 8.74 0.02 0.23% 8.74 27 8.86 6 72.83
2013-05-02 1810 463845 143 4075365 8.75 8.83 8.75 8.77 0.03 0.34% 8.77 39 8.81 1 73.08
2013-05-03 1810 430800 169 3788316 8.78 8.85 8.77 8.77 0.00 0% 8.77 20 8.79 2 73.08
2013-05-06 1810 467120 145 4100781 8.80 8.80 8.76 8.76 0.01 -0.11% 8.76 19 8.79 1 73.00
2013-05-07 1810 400000 122 3501500 8.79 8.80 8.72 8.72 0.04 -0.46% 8.72 40 8.76 5 72.67
2013-05-08 1810 1028860 235 9166738 8.75 9.00 8.75 8.98 0.26 2.98% 8.98 16 8.99 16 74.83
2013-05-09 1810 8220862 1152 74812833 8.98 9.27 8.86 9.02 0.04 0.45% 9.02 33 9.05 3 75.17
2013-05-10 1810 627896 182 5616052 9.00 9.00 8.90 8.93 0.09 -1% 8.93 17 8.95 10 74.42
2013-05-13 1810 334000 119 2994610 9.01 9.03 8.92 8.95 0.02 0.22% 8.95 8 8.98 14 74.58
2013-05-14 1810 326627 103 2923527 8.95 8.99 8.93 8.93 0.02 -0.22% 8.93 22 8.94 1 74.42
2013-05-15 1810 418080 169 3737825 8.94 9.00 8.90 8.97 0.04 0.45% 8.95 5 8.97 40 49.83
2013-05-16 1810 423249 167 3804825 8.93 9.05 8.93 8.95 0.02 -0.22% 8.95 29 8.99 1 49.72
2013-05-17 1810 506370 207 4603668 8.99 9.20 8.96 9.06 0.11 1.23% 9.06 8 9.07 5 50.33
2013-05-20 1810 509417 176 4658413 9.06 9.19 9.05 9.15 0.09 0.99% 9.15 20 9.16 8 50.83
2013-05-21 1810 436413 145 3992496 9.20 9.20 9.03 9.14 0.01 -0.11% 9.14 39 9.15 28 50.78
2013-05-22 1810 1062448 249 9785461 9.24 9.27 9.15 9.21 0.07 0.77% 9.20 48 9.21 6 51.17
2013-05-23 1810 1570213 500 14604627 9.25 9.43 9.14 9.20 0.01 -0.11% 9.20 98 9.21 9 51.11
2013-05-24 1810 453225 136 4144660 9.10 9.25 9.10 9.11 0.09 -0.98% 9.11 79 9.16 15 50.61
2013-05-27 1810 557060 149 5070256 9.10 9.15 9.07 9.11 0.00 0% 9.10 7 9.11 78 50.61
2013-05-28 1810 2563784 759 24075487 9.12 9.56 9.12 9.54 0.43 4.72% 9.50 37 9.54 208 53.00
2013-05-29 1810 7052191 1795 70047901 9.75 10.10 9.75 9.88 0.34 3.56% 9.88 42 9.90 117 54.89
2013-05-30 1810 1830100 559 17680576 9.75 9.86 9.58 9.67 0.21 -2.13% 9.67 46 9.72 21 53.72
2013-05-31 1810 1546992 407 14980534 9.74 9.80 9.58 9.59 0.08 -0.83% 9.59 25 9.63 5 53.28
2013-06-03 1810 1325123 373 12702161 9.52 9.78 9.50 9.68 0.09 0.94% 9.68 1 9.70 1 53.78
2013-06-04 1810 806757 252 7738697 9.78 9.78 9.54 9.63 0.05 -0.52% 9.63 2 9.64 10 53.50
2013-06-05 1810 1513295 430 14633098 9.63 9.74 9.54 9.70 0.07 0.73% 9.69 10 9.70 9 53.89
2013-06-06 1810 2207250 627 21609589 9.70 9.88 9.69 9.82 0.12 1.24% 9.81 11 9.82 17 54.56
2013-06-07 1810 13039800 2530 132221277 9.88 10.30 9.85 10.00 0.18 1.83% 10.00 163 10.05 2 55.56
2013-06-10 1810 10900580 2431 112527598 10.10 10.65 10.05 10.65 0.65 6.5% 10.60 17 10.65 76 59.17
2013-06-11 1810 3917787 1092 40902705 10.65 10.65 10.30 10.35 0.30 -2.82% 10.35 16 10.40 62 57.50
2013-06-13 1810 1934635 543 19698180 10.20 10.30 10.10 10.10 0.25 -2.42% 10.10 200 10.20 58 56.11
2013-06-14 1810 1983890 571 19827068 10.20 10.25 9.80 9.82 0.28 -2.77% 9.82 10 9.84 15 54.56
2013-06-17 1810 1264447 387 12473509 9.82 9.95 9.82 9.83 0.01 0.1% 9.83 20 9.89 55 54.61
2013-06-18 1810 1443900 524 14461464 9.88 10.15 9.85 10.00 0.17 1.73% 9.99 24 10.00 1 55.56
2013-06-19 1810 1303860 1260 13047990 10.00 10.15 9.90 9.95 0.05 -0.5% 9.95 37 9.97 4 55.28
2013-06-20 1810 1029000 357 10011660 9.66 9.95 9.66 9.68 0.27 -2.71% 9.68 8 9.70 40 53.78
2013-06-21 1810 1156760 402 10806768 9.46 9.50 9.25 9.32 0.36 -3.72% 9.32 22 9.33 2 51.78
2013-06-24 1810 622100 195 5852290 9.40 9.45 9.36 9.43 0.11 1.18% 9.42 20 9.43 11 52.39
2013-06-25 1810 846290 288 7785106 9.38 9.42 9.01 9.10 0.33 -3.5% 9.09 6 9.10 9 50.56
2013-06-26 1810 557885 223 5164973 9.20 9.31 9.20 9.31 0.21 2.31% 9.24 23 9.31 2 51.72
2013-06-27 1810 624890 178 5814348 9.31 9.36 9.27 9.32 0.01 0.11% 9.32 9 9.35 12 51.78
2013-06-28 1810 1302934 450 12392744 9.40 9.67 9.35 9.67 0.35 3.76% 9.67 2 9.68 23 53.72
2013-07-01 1810 1084500 250 10576919 9.77 9.83 9.67 9.76 0.09 0.93% 9.75 5 9.77 2 54.22
2013-07-02 1810 8348772 1983 85516262 9.93 10.40 9.93 10.25 0.49 5.02% 10.25 104 10.30 90 56.94
2013-07-03 1810 2509440 740 25106506 10.15 10.15 9.90 9.94 0.31 -3.02% 9.94 7 9.95 1 55.22
2013-07-04 1810 932941 338 9324504 9.95 10.05 9.95 9.96 0.02 0.2% 9.96 3 9.97 4 55.33
2013-07-05 1810 812065 268 8124634 10.00 10.10 9.95 9.99 0.03 0.3% 9.99 5 10.00 46 55.50
2013-07-08 1810 835460 220 8330164 9.94 10.10 9.92 9.92 0.07 -0.7% 9.92 57 9.97 1 55.11
2013-07-09 1810 734220 236 7247433 9.83 9.96 9.83 9.84 0.08 -0.81% 9.84 2 9.91 6 54.67
2013-07-10 1810 2814000 750 28436680 9.88 10.25 9.86 10.00 0.16 1.63% 10.00 79 10.05 11 55.56
2013-07-11 1810 1020425 337 10268044 10.05 10.20 9.91 9.94 0.06 -0.6% 9.94 13 9.99 30 55.22
2013-07-12 1810 1137000 297 11295810 10.00 10.05 9.86 9.92 0.02 -0.2% 9.92 8 9.94 28 55.11
2013-07-15 1810 650990 214 6488781 9.92 10.05 9.90 9.90 0.02 -0.2% 9.90 18 9.95 10 55.00
2013-07-16 1810 689300 206 6835917 9.90 10.00 9.86 9.86 0.04 -0.4% 9.86 2 9.90 134 54.78
2013-07-17 1810 1043350 291 10387173 10.00 10.05 9.87 9.93 0.07 0.71% 9.93 4 9.95 10 55.17
2013-07-18 1810 591315 186 5840505 9.96 9.98 9.85 9.86 0.07 -0.7% 9.86 20 9.93 5 54.78
2013-07-19 1810 815995 231 7970341 9.87 9.90 9.66 9.70 0.16 -1.62% 9.70 14 9.73 1 53.89
2013-07-22 1810 549200 167 5333032 9.71 9.79 9.66 9.72 0.02 0.21% 9.72 15 9.75 3 54.00
2013-07-23 1810 666627 164 6560530 9.75 9.90 9.75 9.85 0.13 1.34% 9.85 18 9.87 1 54.72
2013-07-24 1810 473295 138 4651726 9.86 9.90 9.78 9.84 0.01 -0.1% 9.81 5 9.84 219 54.67
2013-07-25 1810 3685966 977 36968166 9.84 10.25 9.77 10.15 0.31 3.15% 10.15 28 10.20 167 56.39
2013-07-26 1810 1199161 344 12079787 10.20 10.25 9.91 9.91 0.24 -2.36% 9.91 20 10.00 17 55.06
2013-07-29 1810 463764 188 4589147 9.91 10.00 9.82 9.82 0.09 -0.91% 9.81 11 9.82 16 54.56
2013-07-30 1810 426350 168 4204811 9.83 9.92 9.82 9.85 0.03 0.31% 9.85 6 9.87 3 54.72
2013-07-31 1810 672700 163 6597835 9.85 9.88 9.78 9.80 0.05 -0.51% 9.79 15 9.80 4 54.44
2013-08-01 1810 442800 177 4375005 9.85 9.99 9.80 9.82 0.02 0.2% 9.82 15 9.86 7 54.56
2013-08-02 1810 577030 233 5666883 9.88 9.95 9.77 9.79 0.03 -0.31% 9.79 7 9.82 15 54.39
2013-08-05 1810 860945 277 8428202 9.82 9.87 9.75 9.80 0.01 0.1% 9.80 3 9.81 10 54.44
2013-08-06 1810 483500 154 4711684 9.80 9.80 9.68 9.79 0.01 -0.1% 9.78 5 9.79 9 54.39
2013-08-07 1810 408426 152 3957663 9.65 9.75 9.62 9.62 0.17 -1.74% 9.62 12 9.68 10 53.44
2013-08-08 1810 576225 102 5564342 9.63 9.70 9.62 9.62 0.00 0% 9.62 15 9.65 7 53.44
2013-08-09 1810 397900 187 3882019 9.70 9.82 9.63 9.73 0.11 1.14% 9.73 21 9.75 6 54.06
2013-08-12 1810 459545 149 4449376 9.73 9.77 9.64 9.64 0.09 -0.92% 9.64 26 9.71 11 53.56
2013-08-13 1810 250000 95 2420540 9.64 9.74 9.64 9.68 0.04 0.41% 9.68 5 9.71 3 53.78
2013-08-14 1810 271139 101 2622705 9.73 9.73 9.64 9.68 0.00 0% 9.67 6 9.68 3 53.78
2013-08-15 1810 278000 101 2676530 9.65 9.66 9.60 9.61 0.07 -0.72% 9.61 1 9.64 5 43.68
2013-08-16 1810 557800 178 5308350 9.60 9.60 9.46 9.60 0.01 -0.1% 9.58 1 9.60 21 43.64
2013-08-19 1810 284000 104 2710456 9.63 9.63 9.45 9.53 0.07 -0.73% 9.50 15 9.53 109 43.32
2013-08-20 1810 631270 194 5933080 9.54 9.55 9.28 9.33 0.20 -2.1% 9.33 3 9.37 3 42.41
2013-08-22 1810 328045 148 3019804 9.28 9.29 9.12 9.22 0.11 -1.18% 9.22 11 9.23 14 41.91
2013-08-23 1810 563900 189 5219994 9.22 9.33 9.20 9.30 0.08 0.87% 9.26 16 9.30 7 42.27
2013-08-26 1810 543370 136 5047083 9.32 9.47 9.20 9.39 0.09 0.97% 9.39 18 9.40 4 42.68
2013-08-27 1810 259671 89 2425111 9.38 9.40 9.27 9.27 0.12 -1.28% 9.27 4 9.34 2 42.14
2013-08-28 1810 158363 80 1472691 9.27 9.34 9.27 9.30 0.03 0.32% 9.29 7 9.30 9 42.27
2013-08-29 1810 276235 106 2568406 9.28 9.34 9.28 9.31 0.01 0.11% 9.31 14 9.32 14 42.32
2013-08-30 1810 292664 124 2736643 9.32 9.40 9.31 9.40 0.09 0.97% 9.40 4 9.41 10 42.73
2013-09-02 1810 761692 339 7310852 9.41 9.71 9.41 9.61 0.21 2.23% 9.61 1 9.63 8 43.68
2013-09-03 1810 431161 155 4156777 9.78 9.78 9.61 9.61 0.00 0% 9.60 48 9.61 2 43.68
2013-09-04 1810 226533 84 2180201 9.61 9.67 9.60 9.61 0.00 0% 9.61 23 9.63 3 43.68
2013-09-05 1810 425463 140 4099357 9.61 9.68 9.61 9.63 0.02 0.21% 9.63 11 9.64 7 43.77
2013-09-06 1810 787772 164 7580565 9.65 9.75 9.60 9.63 0.00 0% 9.62 5 9.63 22 43.77
2013-09-09 1810 316775 124 3026056 9.63 9.63 9.51 9.52 0.11 -1.14% 9.52 9 9.54 38 43.27
2013-09-10 1810 313600 120 2979050 9.58 9.60 9.41 9.45 0.07 -0.74% 9.44 11 9.50 28 42.95
2013-09-11 1810 105051 54 992310 9.50 9.50 9.40 9.45 0.00 0% 9.45 30 9.46 2 42.95
2013-09-12 1810 184015 96 1745397 9.45 9.55 9.45 9.46 0.01 0.11% 9.46 23 9.50 1 43.00
2013-09-13 1810 247579 64 2341703 9.54 9.54 9.42 9.42 0.04 -0.42% 9.42 24 9.45 31 42.82
2013-09-14 1810 105206 42 992877 9.49 9.50 9.42 9.43 0.01 0.11% 9.43 3 9.45 20 42.86
2013-09-16 1810 435118 179 4149583 9.48 9.62 9.43 9.52 0.09 0.95% 9.52 23 9.53 3 43.27
2013-09-17 1810 141500 49 1350195 9.54 9.57 9.51 9.53 0.01 0.11% 9.53 2 9.54 1 43.32
2013-09-18 1810 406536 184 3914226 9.60 9.67 9.60 9.62 0.09 0.94% 9.62 40 9.64 3 43.73
2013-09-23 1810 299701 118 2886690 9.62 9.67 9.60 9.64 0.02 0.21% 9.64 8 9.65 8 43.82
2013-09-24 1810 420204 132 4047588 9.67 9.67 9.61 9.64 0.00 0% 9.63 21 9.64 5 43.82
2013-09-25 1810 321500 101 3104089 9.64 9.68 9.63 9.68 0.04 0.41% 9.68 10 9.69 7 44.00
2013-09-26 1810 644031 211 6259826 9.68 9.76 9.66 9.69 0.01 0.1% 9.68 55 9.72 1 44.05
2013-09-27 1810 1058100 239 10306943 9.69 9.82 9.64 9.77 0.08 0.83% 9.77 17 9.78 15 44.41
2013-09-30 1810 633918 149 6183492 9.77 9.81 9.70 9.75 0.02 -0.2% 9.75 2 9.77 1 44.32
2013-10-01 1810 521100 168 5080599 9.74 9.80 9.70 9.70 0.05 -0.51% 9.70 5 9.75 7 44.09
2013-10-02 1810 490800 187 4743780 9.71 9.74 9.54 9.73 0.03 0.31% 9.73 1 9.74 7 44.23
2013-10-03 1810 1403790 206 13727299 9.68 9.81 9.68 9.79 0.06 0.62% 9.79 8 9.80 36 44.50
2013-10-04 1810 299100 119 2922970 9.79 9.82 9.72 9.78 0.01 -0.1% 9.78 55 9.79 17 44.45
2013-10-07 1810 2922714 674 29293612 9.75 10.20 9.75 10.10 0.32 3.27% 10.10 36 10.15 232 45.91
2013-10-08 1810 978675 235 9774116 10.10 10.15 9.92 9.94 0.16 -1.58% 9.94 49 9.95 1 45.18
2013-10-09 1810 2758428 621 28046440 9.92 10.35 9.92 10.05 0.11 1.11% 10.05 88 10.10 15 45.68
2013-10-11 1810 1543100 311 15639200 10.35 10.35 10.00 10.10 0.05 0.5% 10.00 109 10.10 15 45.91
2013-10-14 1810 1069388 293 10772571 10.20 10.25 9.93 9.99 0.11 -1.09% 9.99 49 10.00 25 45.41
2013-10-15 1810 1662495 305 16767522 10.10 10.20 10.00 10.10 0.11 1.1% 10.10 5 10.15 59 45.91
2013-10-16 1810 914445 218 9153591 10.10 10.10 9.95 10.00 0.10 -0.99% 10.00 1 10.05 118 45.45
2013-10-17 1810 552617 169 5525073 10.05 10.10 9.94 10.00 0.00 0% 9.99 1 10.00 39 45.45
2013-10-18 1810 822390 202 8278900 10.10 10.15 10.00 10.05 0.05 0.5% 10.00 204 10.05 14 45.68
2013-10-21 1810 1949454 555 19966860 10.20 10.35 10.10 10.10 0.05 0.5% 10.10 38 10.15 60 45.91
2013-10-22 1810 3380935 506 34564577 10.10 10.35 10.05 10.35 0.25 2.48% 10.25 74 10.35 182 47.05
2013-10-23 1810 1916127 524 19694432 10.40 10.40 10.10 10.10 0.25 -2.42% 10.10 306 10.20 33 45.91
2013-10-24 1810 966916 292 9737610 10.20 10.25 10.00 10.00 0.10 -0.99% 10.00 252 10.10 26 45.45
2013-10-25 1810 2003993 456 20431478 10.10 10.30 10.05 10.30 0.30 3% 10.25 20 10.30 16 46.82
2013-10-28 1810 6553978 1099 71120558 10.60 11.00 10.60 11.00 0.70 6.8% 11.00 16789 0.00 0 50.00
2013-10-29 1810 19436911 4404 222432304 11.50 11.75 11.10 11.70 0.70 6.36% 11.65 69 11.70 22 53.18
2013-10-30 1810 11691770 3061 138248103 11.70 12.10 11.50 11.70 0.00 0% 11.70 104 11.75 28 53.18
2013-10-31 1810 3979264 1209 45737853 11.50 11.80 11.25 11.30 0.40 -3.42% 11.30 92 11.35 3 51.36
2013-11-01 1810 2659780 765 30138532 11.30 11.50 11.20 11.25 0.05 -0.44% 11.25 60 11.30 7 51.14
2013-11-04 1810 2221028 730 25117910 11.25 11.60 11.10 11.20 0.05 -0.44% 11.20 114 11.25 6 50.91
2013-11-05 1810 4070972 1165 44055650 11.20 11.30 10.60 10.65 0.55 -4.91% 10.65 105 10.70 36 48.41
2013-11-06 1810 2274210 610 23950014 10.70 10.80 10.30 10.55 0.10 -0.94% 10.55 20 10.60 8 47.95
2013-11-07 1810 1464900 456 15761727 10.55 10.90 10.55 10.80 0.25 2.37% 10.75 2 10.80 50 49.09
2013-11-08 1810 4142110 970 45904540 10.85 11.30 10.85 10.95 0.15 1.39% 10.90 133 10.95 13 49.77
2013-11-11 1810 1274500 403 13837500 11.00 11.15 10.65 10.65 0.30 -2.74% 10.65 104 10.70 65 48.41
2013-11-12 1810 2245340 634 24338538 10.65 11.00 10.65 10.75 0.10 0.94% 10.70 145 10.75 1 48.86
2013-11-13 1810 874000 293 9317750 10.75 10.85 10.55 10.55 0.20 -1.86% 10.55 45 10.60 12 47.95
2013-11-14 1810 926757 280 9828797 10.60 10.75 10.50 10.60 0.05 0.47% 10.60 59 10.65 10 42.40
2013-11-15 1810 2266001 613 24548110 10.70 11.00 10.60 10.80 0.20 1.89% 10.80 34 10.85 19 43.20
2013-11-18 1810 1383687 364 15042783 10.95 11.00 10.75 10.75 0.05 -0.46% 10.75 13 10.80 17 43.00
2013-11-19 1810 1244621 335 13308281 10.75 10.80 10.55 10.65 0.10 -0.93% 10.65 47 10.70 4 42.60
2013-11-20 1810 795435 239 8519353 10.65 10.80 10.65 10.75 0.10 0.94% 10.75 23 10.80 135 43.00
2013-11-21 1810 920000 301 9713200 10.75 10.75 10.45 10.50 0.25 -2.33% 10.50 3 10.55 18 42.00
2013-11-22 1810 690000 219 7294750 10.55 10.65 10.50 10.50 0.00 0% 10.50 90 10.55 2 42.00
2013-11-25 1810 1382475 257 14666408 10.60 10.70 10.55 10.65 0.15 1.43% 10.60 1 10.65 11 42.60
2013-11-26 1810 872577 223 9255266 10.65 10.75 10.50 10.65 0.00 0% 10.60 38 10.65 79 42.60
2013-11-27 1810 1635300 350 17553225 10.60 10.85 10.60 10.75 0.10 0.94% 10.70 6 10.75 55 43.00
2013-11-28 1810 963788 256 10386791 10.85 10.90 10.70 10.70 0.05 -0.47% 10.70 96 10.75 10 42.80
2013-11-29 1810 962670 281 10261768 10.70 10.75 10.60 10.60 0.10 -0.93% 10.60 192 10.65 3 42.40
2013-12-02 1810 894359 252 9583254 10.65 10.80 10.60 10.65 0.05 0.47% 10.65 65 10.70 36 42.60
2013-12-03 1810 1170913 268 12545619 10.70 10.80 10.65 10.80 0.15 1.41% 10.75 56 10.80 126 43.20
2013-12-04 1810 2435609 717 26815659 10.80 11.10 10.80 11.00 0.20 1.85% 10.95 82 11.00 20 44.00
2013-12-05 1810 1405141 401 15508929 10.95 11.20 10.90 10.90 0.10 -0.91% 10.85 50 10.90 5 43.60
2013-12-06 1810 1176098 232 12918316 10.95 11.10 10.90 10.95 0.05 0.46% 10.95 11 11.00 110 43.80
2013-12-09 1810 1209406 318 13215614 11.00 11.05 10.75 10.80 0.15 -1.37% 10.80 8 10.85 18 43.20
2013-12-10 1810 1354421 433 14374869 10.85 10.85 10.50 10.55 0.25 -2.31% 10.55 65 10.60 26 42.20
2013-12-11 1810 1748367 451 18249360 10.60 10.65 10.25 10.30 0.25 -2.37% 10.30 111 10.35 3 41.20
2013-12-12 1810 466472 180 4829010 10.30 10.40 10.30 10.40 0.10 0.97% 10.35 10 10.40 2 41.60
2013-12-13 1810 519500 150 5403400 10.35 10.50 10.30 10.45 0.05 0.48% 10.40 39 10.45 13 41.80
2013-12-16 1810 431900 137 4474268 10.40 10.45 10.30 10.35 0.10 -0.96% 10.35 52 10.40 20 41.40
2013-12-17 1810 554300 137 5787403 10.35 10.50 10.35 10.40 0.05 0.48% 10.40 36 10.45 10 41.60
2013-12-18 1810 635800 143 6643120 10.45 10.50 10.35 10.45 0.05 0.48% 10.45 24 10.50 45 41.80
2013-12-19 1810 1981819 516 21125581 10.45 10.80 10.45 10.65 0.20 1.91% 10.60 29 10.65 8 42.60
2013-12-20 1810 544500 174 5768523 10.75 10.75 10.50 10.50 0.15 -1.41% 10.50 149 10.55 15 42.00
2013-12-23 1810 797935 247 8501764 10.60 10.75 10.55 10.60 0.10 0.95% 10.60 14 10.65 16 42.40
2013-12-24 1810 516414 172 5478244 10.55 10.70 10.55 10.60 0.00 0% 10.55 73 10.65 32 42.40
2013-12-25 1810 419008 146 4439383 10.60 10.70 10.55 10.60 0.00 0% 10.60 22 10.65 40 42.40
2013-12-26 1810 686800 182 7287180 10.60 10.70 10.55 10.65 0.05 0.47% 10.60 16 10.65 53 42.60
2013-12-27 1810 1091301 308 11519624 10.70 10.70 10.50 10.55 0.10 -0.94% 10.50 82 10.55 52 42.20
2013-12-30 1810 1667100 369 17859453 10.50 10.80 10.50 10.60 0.05 0.47% 10.60 30 10.65 1 42.40
2013-12-31 1810 455182 170 4851538 10.60 10.75 10.60 10.65 0.05 0.47% 10.60 64 10.65 41 42.60
2013-12-31 1810 455182 170 4851538 10.60 10.75 10.60 10.65 0.05 0% 10.60 64 10.65 41 42.60