台中銀(2812)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　10.10
0
0%		10.10
0
0%		10.10
0
0%		 　10.20
0.1
0.99%		10.15
-0.05
-0.49%		10.20
0.05
0.49%		10.25
0.05
0.49%		10.20
-0.05
-0.49%		 　10.50
0.3
2.94%		10.50
0
0%		10.55
0.05
0.48%		10.30
-0.25
-2.37%		10.35
0.05
0.49%		 　10.35
0
0%		10.45
0.1
0.97%		10.35
-0.1
-0.96%		10.40
0.05
0.48%		10.45
0.05
0.48%		 　10.60
0.15
1.44%		10.60
0
0%		10.60
0
0%		10.65
0.05
0.47%		10.37
2 月10.70
0.05
0.47%		 　10.90
0.2
1.87%		10.95
0.05
0.46%		10.80
-0.15
-1.37%		 　　　　　　　　　　10.80
0
0%		10.90
0.1
0.93%		10.95
0.05
0.46%		10.75
-0.2
-1.83%		10.70
-0.05
-0.47%		10.75
0.05
0.47%		 10.85
0.1
0.93%		10.70
-0.15
-1.38%		10.65
-0.05
-0.47%		 10.79
3 月10.70
0.05
0.47%		 　10.65
-0.05
-0.47%		10.90
0.25
2.35%		10.80
-0.1
-0.92%		10.85
0.05
0.46%		10.95
0.1
0.92%		 　10.95
0
0%		10.80
-0.15
-1.37%		10.75
-0.05
-0.46%		10.75
0
0%		10.60
-0.15
-1.4%		 　10.35
-0.25
-2.36%		10.50
0.15
1.45%		10.50
0
0%		10.55
0.05
0.48%		10.45
-0.1
-0.95%		 　10.55
0.1
0.96%		10.60
0.05
0.47%		10.60
0
0%		10.55
-0.05
-0.47%		10.60
0.05
0.47%		 10.65
4 月10.60
0
0%		10.55
-0.05
-0.47%		10.70
0.15
1.42%		 　　　10.45
-0.25
-2.34%		10.40
-0.05
-0.48%		10.50
0.1
0.96%		10.60
0.1
0.95%		10.60
0
0%		 　10.50
-0.1
-0.94%		10.50
0
0%		10.55
0.05
0.48%		10.55
0
0%		10.65
0.1
0.95%		 　10.70
0.05
0.47%		10.65
-0.05
-0.47%		10.70
0.05
0.47%		10.70
0
0%		10.60
-0.1
-0.93%		 　10.55
-0.05
-0.47%		10.70
0.15
1.42%		 10.59
5 月　10.80
0.1
0.93%		10.75
-0.05
-0.46%		 　10.75
0
0%		10.70
-0.05
-0.47%		10.75
0.05
0.47%		10.75
0
0%		10.85
0.1
0.93%		 　10.75
-0.1
-0.92%		10.70
-0.05
-0.47%		10.80
0.1
0.93%		10.90
0.1
0.93%		10.85
-0.05
-0.46%		 　10.95
0.1
0.92%		11.10
0.15
1.37%		11.15
0.05
0.45%		10.95
-0.2
-1.79%		10.90
-0.05
-0.46%		 　10.95
0.05
0.46%		10.95
0
0%		11.00
0.05
0.46%		10.95
-0.05
-0.45%		10.95
0
0%		10.87
6 月 　10.85
-0.1
-0.91%		10.80
-0.05
-0.46%		10.90
0.1
0.93%		10.80
-0.1
-0.92%		10.85
0.05
0.46%		 　11.00
0.15
1.38%		10.95
-0.05
-0.45%		 10.85
-0.1
-0.91%		10.80
-0.05
-0.46%		 　10.85
0.05
0.46%		10.85
0
0%		10.85
0
0%		10.80
-0.05
-0.46%		10.75
-0.05
-0.46%		 　10.80
0.05
0.47%		10.65
-0.15
-1.39%		10.75
0.1
0.94%		10.80
0.05
0.47%		10.85
0.05
0.46%		 10.84
7 月10.90
0.05
0.46%		10.85
-0.05
-0.46%		10.70
-0.15
-1.38%		10.75
0.05
0.47%		10.85
0.1
0.93%		 　10.75
-0.1
-0.92%		10.85
0.1
0.93%		10.85
0
0%		10.95
0.1
0.92%		11.00
0.05
0.46%		 　11.00
0
0%		11.05
0.05
0.45%		11.05
0
0%		11.05
0
0%		10.90
-0.15
-1.36%		 　11.10
0.2
1.83%		11.10
0
0%		11.00
-0.1
-0.9%		11.00
0
0%		11.00
0
0%		 　10.95
-0.05
-0.45%		11.00
0.05
0.46%		10.95
-0.05
-0.45%		10.94
8 月10.95
0
0%		11.00
0.05
0.46%		 　11.05
0.05
0.45%		10.95
-0.1
-0.9%		10.85
-0.1
-0.91%		10.90
0.05
0.46%		10.90
0
0%		 　10.90
0
0%		10.95
0.05
0.46%		10.90
-0.05
-0.46%		10.95
0.05
0.46%		10.95
0
0%		 　10.90
-0.05
-0.46%		10.85
-0.05
-0.46%		 10.85
0
0%		10.90
0.05
0.46%		 　10.90
0
0%		10.90
0
0%		10.80
-0.1
-0.92%		10.85
0.05
0.46%		10.90
0.05
0.46%		 10.91
9 月　11.00
0.1
0.92%		11.05
0.05
0.45%		11.05
0
0%		11.10
0.05
0.45%		11.10
0
0%		 　11.15
0.05
0.45%		11.20
0.05
0.45%		10.30
-0.9
-8.04%		10.35
0.05
0.49%		10.30
-0.05
-0.48%		10.30
0
0%		 10.35
0.05
0.49%		10.35
0
0%		10.35
0
0%		 　　　10.45
0.1
0.97%		10.40
-0.05
-0.48%		10.45
0.05
0.48%		10.35
-0.1
-0.96%		10.35
0
0%		 　10.40
0.05
0.48%		 10.6
10 月10.40
0
0%		10.40
0
0%		10.50
0.1
0.96%		10.50
0
0%		 　10.70
0.2
1.9%		10.80
0.1
0.93%		10.75
-0.05
-0.46%		 10.70
-0.05
-0.47%		 　10.70
0
0%		10.75
0.05
0.47%		10.75
0
0%		10.90
0.15
1.4%		11.00
0.1
0.92%		 　11.05
0.05
0.45%		10.95
-0.1
-0.9%		10.90
-0.05
-0.46%		10.90
0
0%		10.80
-0.1
-0.92%		 　10.85
0.05
0.46%		10.85
0
0%		10.80
-0.05
-0.46%		10.90
0.1
0.93%		10.77
11 月10.80
-0.1
-0.92%		 　10.80
0
0%		10.80
0
0%		10.75
-0.05
-0.46%		10.75
0
0%		10.80
0.05
0.47%		 　10.80
0
0%		10.80
0
0%		10.65
-0.15
-1.39%		10.70
0.05
0.47%		10.70
0
0%		 　10.75
0.05
0.47%		10.80
0.05
0.47%		10.80
0
0%		10.70
-0.1
-0.93%		10.75
0.05
0.47%		 　10.85
0.1
0.93%		10.80
-0.05
-0.46%		10.90
0.1
0.93%		10.85
-0.05
-0.46%		10.85
0
0%		 10.79
12 月　10.90
0.05
0.46%		10.90
0
0%		10.85
-0.05
-0.46%		10.85
0
0%		10.80
-0.05
-0.46%		 　10.85
0.05
0.46%		10.90
0.05
0.46%		10.90
0
0%		10.80
-0.1
-0.92%		10.85
0.05
0.46%		 　10.85
0
0%		10.85
0
0%		10.80
-0.05
-0.46%		10.85
0.05
0.46%		10.80
-0.05
-0.46%		 　10.85
0.05
0.46%		10.80
-0.05
-0.46%		10.85
0.05
0.46%		10.85
0
0%		10.85
0
0%		 　11.00
0.15
1.38%		10.95
-0.05
-0.45%		10.86

說明:最高漲幅:2.94%最低跌幅:-8.04% 最高價:11.20最低價:10.10平均價:10.75,灰色底表示週末,漲141天(11.5)元,跌89天(-8.65)元,平盤80天
3%=2,2%=7,1%=46,0%=166,-0%=1,-1%=7,-2%=33,-3%=48,

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 2812 2812128 628 28400880 10.10 10.15 10.05 10.10 0.05 0% 10.05 491 10.10 56 9.10
2013-01-03 2812 5286202 729 53431948 10.15 10.20 10.05 10.10 0.00 0% 10.10 355 10.15 1002 9.10
2013-01-04 2812 3817561 792 38670755 10.10 10.20 10.05 10.10 0.00 0% 10.10 647 10.15 196 9.10
2013-01-07 2812 3177892 642 32251181 10.15 10.20 10.10 10.20 0.10 0.99% 10.15 177 10.20 1385 9.19
2013-01-08 2812 4396918 673 44857805 10.25 10.25 10.15 10.15 0.05 -0.49% 10.15 385 10.20 722 9.14
2013-01-09 2812 4909603 899 50107495 10.15 10.30 10.15 10.20 0.05 0.49% 10.20 25 10.25 631 9.19
2013-01-10 2812 5703026 1201 58498832 10.25 10.30 10.20 10.25 0.05 0.49% 10.20 1521 10.25 61 9.23
2013-01-11 2812 8991899 1966 92609346 10.30 10.40 10.20 10.20 0.05 -0.49% 10.20 927 10.25 16 9.19
2013-01-14 2812 14211305 2475 147655772 10.20 10.50 10.20 10.50 0.30 2.94% 10.45 275 10.50 1042 9.46
2013-01-15 2812 22723555 4061 242079259 10.60 10.80 10.50 10.50 0.00 0% 10.50 2151 10.55 7 9.46
2013-01-16 2812 9479661 1643 99850971 10.50 10.60 10.45 10.55 0.05 0.48% 10.50 86 10.55 244 9.50
2013-01-17 2812 8895140 1583 92998916 10.60 10.70 10.25 10.30 0.25 -2.37% 10.30 457 10.35 119 9.28
2013-01-18 2812 6049255 1510 62593747 10.40 10.50 10.30 10.35 0.05 0.49% 10.35 28 10.40 218 9.32
2013-01-21 2812 2406518 542 24922713 10.30 10.40 10.30 10.35 0.00 0% 10.35 348 10.40 493 9.32
2013-01-22 2812 4402929 769 45796941 10.35 10.50 10.30 10.45 0.10 0.97% 10.40 144 10.45 366 9.41
2013-01-23 2812 2717786 528 28216922 10.45 10.45 10.30 10.35 0.10 -0.96% 10.35 740 10.40 432 9.32
2013-01-24 2812 2561456 620 26541009 10.30 10.45 10.30 10.40 0.05 0.48% 10.35 34 10.40 317 9.37
2013-01-25 2812 3771577 656 39137140 10.40 10.45 10.30 10.45 0.05 0.48% 10.40 107 10.45 652 9.41
2013-01-28 2812 13752618 2528 146288842 10.50 10.70 10.50 10.60 0.15 1.44% 10.60 94 10.65 1146 9.55
2013-01-29 2812 4540240 1027 48216055 10.75 10.75 10.55 10.60 0.00 0% 10.55 485 10.60 283 9.55
2013-01-30 2812 7268622 1276 77328441 10.70 10.70 10.55 10.60 0.00 0% 10.60 26 10.65 703 9.55
2013-01-31 2812 3895045 912 41322860 10.65 10.65 10.55 10.65 0.05 0.47% 10.65 496 10.70 1835 9.59
2013-02-01 2812 5155233 1123 54971701 10.65 10.70 10.60 10.70 0.05 0.47% 10.65 118 10.70 674 9.64
2013-02-04 2812 17049578 2815 185805816 10.75 11.00 10.75 10.90 0.20 1.87% 10.85 376 10.90 268 9.82
2013-02-05 2812 5519678 1296 60033768 10.80 10.95 10.80 10.95 0.05 0.46% 10.90 19 10.95 1203 9.86
2013-02-06 2812 12413542 2262 136274386 10.95 11.10 10.80 10.80 0.15 -1.37% 10.80 423 10.85 78 9.73
2013-02-18 2812 5857064 1063 63569258 10.95 11.00 10.75 10.80 0.00 0% 10.75 224 10.80 39 9.73
2013-02-19 2812 3572939 782 38633864 10.80 10.90 10.75 10.90 0.10 0.93% 10.85 4 10.90 453 9.82
2013-02-20 2812 12997332 2240 143134322 11.00 11.10 10.90 10.95 0.05 0.46% 10.90 1902 10.95 170 9.86
2013-02-21 2812 6218661 1244 67061853 10.90 10.90 10.70 10.75 0.20 -1.83% 10.70 761 10.75 108 9.68
2013-02-22 2812 5619616 888 59986874 10.70 10.75 10.55 10.70 0.05 -0.47% 10.65 257 10.70 113 9.64
2013-02-23 2812 3277359 585 35313413 10.70 10.85 10.70 10.75 0.05 0.47% 10.75 266 10.80 321 9.68
2013-02-25 2812 4425932 1017 47756096 10.80 10.90 10.70 10.85 0.10 0.93% 10.80 241 10.85 686 9.77
2013-02-26 2812 4506689 740 48188283 10.70 10.75 10.65 10.70 0.15 -1.38% 10.65 249 10.70 417 9.64
2013-02-27 2812 2431522 540 25973662 10.70 10.75 10.65 10.65 0.05 -0.47% 10.65 639 10.70 289 9.59
2013-03-01 2812 2680070 724 28703418 10.75 10.75 10.65 10.70 0.05 0.47% 10.65 1281 10.70 22 9.64
2013-03-04 2812 3562436 839 38008222 10.75 10.75 10.60 10.65 0.05 -0.47% 10.60 195 10.65 304 9.59
2013-03-05 2812 10888712 1705 118299547 10.70 10.95 10.65 10.90 0.25 2.35% 10.85 381 10.90 1245 9.82
2013-03-06 2812 4994663 995 54314903 11.00 11.00 10.80 10.80 0.10 -0.92% 10.80 138 10.85 281 9.73
2013-03-07 2812 4498361 1256 48807376 10.80 10.95 10.80 10.85 0.05 0.46% 10.85 9 10.90 899 9.77
2013-03-08 2812 10864756 1301 118981195 10.90 11.00 10.85 10.95 0.10 0.92% 10.95 120 11.00 3238 9.86
2013-03-11 2812 7285349 1490 79808486 11.00 11.00 10.90 10.95 0.00 0% 10.95 135 11.00 1784 9.86
2013-03-12 2812 7859242 1589 85741475 11.00 11.05 10.80 10.80 0.15 -1.37% 10.75 636 10.80 25 9.73
2013-03-13 2812 5383051 871 58142863 10.80 10.95 10.70 10.75 0.05 -0.46% 10.75 20 10.80 80 9.68
2013-03-14 2812 4200505 1010 45387031 10.85 10.90 10.75 10.75 0.00 0% 10.75 97 10.80 434 9.68
2013-03-15 2812 6954731 1031 74742015 10.90 10.90 10.60 10.60 0.15 -1.4% 10.60 310 10.65 81 9.55
2013-03-18 2812 8778703 1402 91544175 10.60 10.65 10.30 10.35 0.25 -2.36% 10.30 910 10.35 14 9.32
2013-03-19 2812 4083150 834 42843789 10.45 10.55 10.40 10.50 0.15 1.45% 10.50 138 10.55 144 9.46
2013-03-20 2812 4162061 1076 43792315 10.50 10.60 10.40 10.50 0.00 0% 10.45 48 10.50 10 9.46
2013-03-21 2812 2950215 488 31073145 10.55 10.55 10.50 10.55 0.05 0.48% 10.50 148 10.55 201 9.50
2013-03-22 2812 2583179 641 27043045 10.55 10.55 10.45 10.45 0.10 -0.95% 10.40 684 10.45 36 9.41
2013-03-25 2812 3095129 790 32680481 10.55 10.65 10.50 10.55 0.10 0.96% 10.55 204 10.60 481 9.50
2013-03-26 2812 2141475 465 22698935 10.55 10.65 10.50 10.60 0.05 0.47% 10.55 572 10.60 91 9.55
2013-03-27 2812 2799330 493 29649902 10.60 10.65 10.55 10.60 0.00 0% 10.60 71 10.65 612 9.55
2013-03-28 2812 1825969 449 19284520 10.60 10.60 10.50 10.55 0.05 -0.47% 10.55 56 10.60 358 9.50
2013-03-29 2812 2290995 523 24281653 10.60 10.65 10.55 10.60 0.05 0.47% 10.60 416 10.65 523 9.55
2013-04-01 2812 3748738 674 39819828 10.70 10.70 10.55 10.60 0.00 0% 10.60 157 10.65 186 9.55
2013-04-02 2812 3864039 733 40691831 10.55 10.60 10.50 10.55 0.05 -0.47% 10.55 18 10.60 571 8.79
2013-04-03 2812 3978635 903 42423510 10.65 10.70 10.60 10.70 0.15 1.42% 10.65 476 10.70 574 8.92
2013-04-08 2812 6116086 1120 63720895 10.55 10.60 10.30 10.45 0.25 -2.34% 10.40 232 10.45 192 8.71
2013-04-09 2812 3468927 786 36280306 10.55 10.55 10.40 10.40 0.05 -0.48% 10.40 274 10.45 50 8.67
2013-04-10 2812 1806021 630 18956571 10.50 10.55 10.40 10.50 0.10 0.96% 10.45 333 10.50 109 8.75
2013-04-11 2812 3379921 721 35910298 10.60 10.70 10.55 10.60 0.10 0.95% 10.60 235 10.65 172 8.83
2013-04-12 2812 2671274 571 28408478 10.65 10.70 10.55 10.60 0.00 0% 10.60 92 10.65 304 8.83
2013-04-15 2812 2756773 517 29077857 10.60 10.65 10.50 10.50 0.10 -0.94% 10.45 921 10.50 70 8.75
2013-04-16 2812 2181811 453 22843910 10.45 10.55 10.40 10.50 0.00 0% 10.50 214 10.55 116 8.75
2013-04-17 2812 2829005 751 29777893 10.60 10.60 10.45 10.55 0.05 0.48% 10.55 25 10.60 618 8.79
2013-04-18 2812 1884372 464 19845096 10.50 10.60 10.45 10.55 0.00 0% 10.50 840 10.55 17 8.79
2013-04-19 2812 3572506 955 37968897 10.55 10.70 10.55 10.65 0.10 0.95% 10.65 15 10.70 825 8.88
2013-04-22 2812 3921795 890 41947464 10.70 10.75 10.60 10.70 0.05 0.47% 10.70 55 10.75 404 8.92
2013-04-23 2812 1964228 455 20991700 10.75 10.75 10.60 10.65 0.05 -0.47% 10.65 70 10.70 317 8.88
2013-04-24 2812 2303071 571 24694342 10.75 10.75 10.65 10.70 0.05 0.47% 10.70 66 10.75 975 8.92
2013-04-25 2812 2169542 578 23191808 10.65 10.75 10.65 10.70 0.00 0% 10.65 303 10.70 65 8.92
2013-04-26 2812 2011927 520 21477715 10.70 10.75 10.60 10.60 0.10 -0.93% 10.60 802 10.65 13 8.83
2013-04-29 2812 2315274 331 24506521 10.60 10.65 10.55 10.55 0.05 -0.47% 10.55 688 10.60 172 8.79
2013-04-30 2812 4343505 602 46211957 10.60 10.70 10.60 10.70 0.15 1.42% 10.65 94 10.70 286 8.92
2013-05-02 2812 8952368 1532 96255061 10.65 10.85 10.65 10.80 0.10 0.93% 10.75 324 10.80 183 9.00
2013-05-03 2812 3407941 637 36757854 10.80 10.85 10.70 10.75 0.05 -0.46% 10.70 409 10.75 52 8.96
2013-05-06 2812 4184810 711 45149189 10.80 10.90 10.70 10.75 0.00 0% 10.75 228 10.80 149 8.96
2013-05-07 2812 1390952 246 14883873 10.70 10.75 10.65 10.70 0.05 -0.47% 10.70 238 10.75 475 8.92
2013-05-08 2812 2941088 625 31625768 10.75 10.80 10.70 10.75 0.05 0.47% 10.70 982 10.75 39 8.96
2013-05-09 2812 2728952 531 29379157 10.75 10.80 10.70 10.75 0.00 0% 10.70 804 10.75 174 8.96
2013-05-10 2812 4392520 1724 47563778 10.75 10.90 10.75 10.85 0.10 0.93% 10.80 46 10.85 1021 9.04
2013-05-13 2812 2898432 505 31194784 10.85 10.85 10.70 10.75 0.10 -0.92% 10.75 128 10.80 307 8.96
2013-05-14 2812 2607293 454 27994910 10.75 10.80 10.70 10.70 0.05 -0.47% 10.70 584 10.75 13 8.92
2013-05-15 2812 2848614 480 30706143 10.70 10.85 10.70 10.80 0.10 0.93% 10.75 671 10.80 110 9.00
2013-05-16 2812 6712607 2069 73069945 10.90 10.95 10.80 10.90 0.10 0.93% 10.85 1509 10.90 37 9.08
2013-05-17 2812 3349385 584 36413985 10.90 10.95 10.80 10.85 0.05 -0.46% 10.80 869 10.85 83 8.61
2013-05-20 2812 2577221 465 28037862 10.85 10.95 10.80 10.95 0.10 0.92% 10.90 577 10.95 1322 8.69
2013-05-21 2812 15095035 2124 167682035 10.95 11.25 10.90 11.10 0.15 1.37% 11.10 522 11.15 704 8.81
2013-05-22 2812 6788747 1019 75492416 11.10 11.20 11.05 11.15 0.05 0.45% 11.15 155 11.20 1105 8.85
2013-05-23 2812 7502061 2453 82579479 11.15 11.15 10.90 10.95 0.20 -1.79% 10.90 1199 10.95 61 8.69
2013-05-24 2812 4785497 2893 52361035 10.95 11.05 10.85 10.90 0.05 -0.46% 10.90 18 10.95 315 8.65
2013-05-27 2812 3064480 843 33588856 10.85 11.05 10.85 10.95 0.05 0.46% 10.95 527 11.00 7 8.69
2013-05-28 2812 1853339 2329 20274272 10.90 11.00 10.90 10.95 0.00 0% 10.90 547 10.95 3 8.69
2013-05-29 2812 3264690 513 35915492 10.95 11.05 10.95 11.00 0.05 0.46% 11.00 159 11.05 473 8.73
2013-05-30 2812 3608194 1646 39393898 11.00 11.00 10.85 10.95 0.05 -0.45% 10.90 135 10.95 173 8.69
2013-05-31 2812 2022998 2627 22163513 11.00 11.05 10.90 10.95 0.00 0% 10.90 332 10.95 167 8.69
2013-06-03 2812 3756655 1483 40774010 10.80 10.90 10.80 10.85 0.10 -0.91% 10.85 939 10.90 181 8.61
2013-06-04 2812 2629774 1399 28543547 10.85 10.90 10.80 10.80 0.05 -0.46% 10.80 1409 10.85 112 8.57
2013-06-05 2812 2912533 1587 31658140 10.80 10.95 10.80 10.90 0.10 0.93% 10.85 102 10.90 432 8.65
2013-06-06 2812 2928136 1608 31653109 10.85 10.85 10.75 10.80 0.10 -0.92% 10.80 51 10.85 665 8.57
2013-06-07 2812 4086013 1612 44594968 10.85 11.00 10.85 10.85 0.05 0.46% 10.85 584 10.90 188 8.61
2013-06-10 2812 3702580 526 40658828 10.95 11.05 10.90 11.00 0.15 1.38% 10.95 707 11.00 170 8.73
2013-06-11 2812 3030543 530 33245499 11.05 11.05 10.90 10.95 0.05 -0.45% 10.95 37 11.00 1037 8.69
2013-06-13 2812 3796751 1791 41241194 10.85 10.95 10.80 10.85 0.10 -0.91% 10.80 2049 10.85 38 8.61
2013-06-14 2812 3666050 1448 39736877 10.90 10.90 10.80 10.80 0.05 -0.46% 10.80 828 10.85 204 8.57
2013-06-17 2812 2423150 1278 26340613 10.85 10.95 10.80 10.85 0.05 0.46% 10.85 114 10.90 285 8.61
2013-06-18 2812 1316661 1280 14292655 10.85 10.90 10.80 10.85 0.00 0% 10.85 27 10.90 395 8.61
2013-06-19 2812 2872365 1828 31144544 10.90 10.90 10.80 10.85 0.00 0% 10.80 1184 10.90 510 8.61
2013-06-20 2812 2687809 1447 29020686 10.85 10.85 10.75 10.80 0.05 -0.46% 10.75 1040 10.80 105 8.57
2013-06-21 2812 3450515 548 36954529 10.70 10.80 10.65 10.75 0.05 -0.46% 10.70 333 10.75 301 8.53
2013-06-24 2812 2000830 735 21612816 10.80 10.90 10.75 10.80 0.05 0.47% 10.75 708 10.80 323 8.57
2013-06-25 2812 2965138 750 31803857 10.80 10.80 10.65 10.65 0.15 -1.39% 10.65 418 10.70 110 8.45
2013-06-26 2812 2022658 321 21769331 10.80 10.85 10.70 10.75 0.10 0.94% 10.70 673 10.75 338 8.53
2013-06-27 2812 1333406 1264 14351748 10.80 10.80 10.70 10.80 0.05 0.47% 10.75 153 10.80 359 8.57
2013-06-28 2812 1455377 1295 15747612 10.85 10.85 10.75 10.85 0.05 0.46% 10.80 431 10.85 68 8.61
2013-07-01 2812 1757535 1344 19156592 10.85 10.95 10.85 10.90 0.05 0.46% 10.90 157 10.95 602 8.65
2013-07-02 2812 1434661 324 15638077 10.90 10.95 10.85 10.85 0.05 -0.46% 10.85 439 10.90 786 8.61
2013-07-03 2812 2479937 521 26679316 10.85 10.90 10.70 10.70 0.15 -1.38% 10.70 429 10.75 159 8.49
2013-07-04 2812 895016 206 9608960 10.75 10.80 10.70 10.75 0.05 0.47% 10.70 630 10.75 79 8.53
2013-07-05 2812 2313094 394 25019250 10.80 10.85 10.75 10.85 0.10 0.93% 10.80 51 10.85 250 8.61
2013-07-08 2812 1996387 452 21470175 10.80 10.85 10.70 10.75 0.10 -0.92% 10.75 34 10.80 436 8.53
2013-07-09 2812 1436039 465 15492158 10.75 10.85 10.75 10.85 0.10 0.93% 10.80 62 10.85 1051 8.61
2013-07-10 2812 2703333 400 29332937 10.85 10.90 10.80 10.85 0.00 0% 10.80 488 10.85 133 8.61
2013-07-11 2812 8510307 1070 93494969 10.90 11.10 10.90 10.95 0.10 0.92% 10.95 317 11.00 699 8.69
2013-07-12 2812 3988000 559 43856050 10.95 11.05 10.95 11.00 0.05 0.46% 11.00 444 11.05 541 8.73
2013-07-15 2812 1926953 335 21190208 11.00 11.05 10.95 11.00 0.00 0% 10.95 651 11.00 69 8.73
2013-07-16 2812 2633985 503 29000385 11.00 11.05 11.00 11.05 0.05 0.45% 11.00 302 11.05 1184 8.77
2013-07-17 2812 4334633 722 47788713 11.05 11.10 11.00 11.05 0.00 0% 11.05 110 11.10 1252 8.77
2013-07-18 2812 3514415 1076 38716465 11.10 11.10 10.95 11.05 0.00 0% 11.00 609 11.05 23 8.77
2013-07-19 2812 4298911 1553 47214471 11.05 11.10 10.90 10.90 0.15 -1.36% 10.90 547 11.00 283 8.65
2013-07-22 2812 3198221 525 35268031 11.00 11.10 10.95 11.10 0.20 1.83% 11.05 32 11.10 688 8.81
2013-07-23 2812 3628673 663 40176853 11.10 11.15 11.00 11.10 0.00 0% 11.05 407 11.10 471 8.81
2013-07-24 2812 3896942 747 43034312 11.10 11.15 11.00 11.00 0.10 -0.9% 11.00 604 11.05 67 8.73
2013-07-25 2812 4045151 696 44542191 11.00 11.05 10.95 11.00 0.00 0% 11.00 215 11.05 77 8.73
2013-07-26 2812 2900852 674 31868713 11.00 11.05 10.95 11.00 0.00 0% 10.95 646 11.00 157 8.73
2013-07-29 2812 1660958 320 18231176 11.00 11.05 10.95 10.95 0.05 -0.45% 10.95 144 11.00 305 8.69
2013-07-30 2812 2938110 526 32320143 11.00 11.05 10.95 11.00 0.05 0.46% 11.00 27 11.05 1070 8.73
2013-07-31 2812 1894613 542 20753339 11.00 11.00 10.95 10.95 0.05 -0.45% 10.95 16 11.00 348 8.69
2013-08-01 2812 1129548 1015 12380010 11.00 11.00 10.90 10.95 0.00 0% 10.95 117 11.00 616 8.69
2013-08-02 2812 4474599 714 49252147 11.00 11.05 10.95 11.00 0.05 0.46% 11.00 188 11.05 663 8.73
2013-08-05 2812 3227846 556 35585056 11.00 11.10 11.00 11.05 0.05 0.45% 11.00 439 11.05 76 8.77
2013-08-06 2812 3480267 539 38161009 11.05 11.05 10.90 10.95 0.10 -0.9% 10.95 111 11.00 800 8.69
2013-08-07 2812 2863740 567 31164376 10.90 10.95 10.85 10.85 0.10 -0.91% 10.80 1298 10.85 23 8.61
2013-08-08 2812 2353320 353 25606757 10.90 10.95 10.85 10.90 0.05 0.46% 10.85 423 10.90 82 8.65
2013-08-09 2812 1515592 284 16544009 10.90 11.00 10.85 10.90 0.00 0% 10.90 68 10.95 282 8.65
2013-08-12 2812 1800679 414 19579745 10.90 10.90 10.85 10.90 0.00 0% 10.85 673 10.90 323 8.65
2013-08-13 2812 2710943 412 29596112 10.90 11.00 10.85 10.95 0.05 0.46% 10.95 38 11.00 979 8.69
2013-08-14 2812 2378071 444 25886305 10.95 10.95 10.85 10.90 0.05 -0.46% 10.85 940 10.90 207 8.65
2013-08-15 2812 3020080 535 32907960 10.85 11.00 10.85 10.95 0.05 0.46% 10.95 21 11.00 910 8.69
2013-08-16 2812 1342654 266 14626468 10.85 10.95 10.85 10.95 0.00 0% 10.90 394 10.95 183 8.69
2013-08-19 2812 1745670 311 19053936 11.00 11.00 10.85 10.90 0.05 -0.46% 10.90 279 10.95 79 8.65
2013-08-20 2812 1675217 1306 18247805 10.95 10.95 10.85 10.85 0.05 -0.46% 10.85 1083 10.90 159 8.61
2013-08-22 2812 2750437 609 29821127 10.85 10.90 10.80 10.85 0.00 0% 10.85 63 10.90 497 8.61
2013-08-23 2812 1983295 289 21586836 10.90 10.95 10.85 10.90 0.05 0.46% 10.85 551 10.90 97 8.65
2013-08-26 2812 1557198 276 16982486 10.90 10.95 10.90 10.90 0.00 0% 10.90 38 10.95 442 8.65
2013-08-27 2812 1868426 1371 20376685 10.95 10.95 10.85 10.90 0.00 0% 10.85 901 10.90 74 8.65
2013-08-28 2812 3164497 464 34246710 10.85 10.90 10.80 10.80 0.10 -0.92% 10.80 956 10.85 337 8.57
2013-08-29 2812 1675420 284 18193592 10.80 10.90 10.80 10.85 0.05 0.46% 10.85 453 10.90 608 8.61
2013-08-30 2812 2380926 1406 25943169 10.85 10.95 10.85 10.90 0.05 0.46% 10.90 153 10.95 929 8.65
2013-09-02 2812 6773384 562 74145659 10.90 11.00 10.90 11.00 0.10 0.92% 10.95 690 11.00 1909 8.73
2013-09-03 2812 7369060 956 81256610 11.00 11.10 11.00 11.05 0.05 0.45% 11.00 682 11.05 815 7.95
2013-09-04 2812 2731612 565 30111288 11.05 11.05 11.00 11.05 0.00 0% 11.00 1008 11.05 620 7.95
2013-09-05 2812 7014818 877 77700418 11.05 11.15 11.05 11.10 0.05 0.45% 11.10 90 11.15 1190 7.99
2013-09-06 2812 5722629 707 63357169 11.10 11.15 11.05 11.10 0.00 0% 11.05 1147 11.10 155 7.99
2013-09-09 2812 10080376 1212 112156891 11.10 11.20 11.05 11.15 0.05 0.45% 11.15 936 11.20 1378 8.02
2013-09-10 2812 22021935 2184 246063872 11.15 11.25 11.10 11.20 0.05 0.45% 11.15 931 11.20 824 8.06
2013-09-11 2812 13320534 1762 137920379 10.40 10.40 10.25 10.30 0.00 -8.04% 10.30 208 10.35 869 7.41
2013-09-12 2812 6978593 932 72220174 10.30 10.40 10.30 10.35 0.05 0.49% 10.35 85 10.40 1383 7.45
2013-09-13 2812 6628639 459 68576369 10.35 10.40 10.30 10.30 0.05 -0.48% 10.30 2062 10.35 224 7.41
2013-09-14 2812 2913532 599 30029817 10.30 10.35 10.25 10.30 0.00 0% 10.30 333 10.35 1264 7.41
2013-09-16 2812 3262628 529 33801927 10.30 10.40 10.30 10.35 0.05 0.49% 10.35 138 10.40 1402 7.45
2013-09-17 2812 1444669 306 14957877 10.40 10.40 10.30 10.35 0.00 0% 10.35 126 10.40 1189 7.45
2013-09-18 2812 1710752 368 17721520 10.35 10.40 10.30 10.35 0.00 0% 10.35 74 10.40 742 7.45
2013-09-23 2812 3412594 565 35554413 10.35 10.45 10.35 10.45 0.10 0.97% 10.40 538 10.45 455 7.52
2013-09-24 2812 2069825 404 21533354 10.45 10.45 10.35 10.40 0.05 -0.48% 10.40 11 10.45 802 7.48
2013-09-25 2812 1876275 383 19513477 10.40 10.45 10.35 10.45 0.05 0.48% 10.40 138 10.45 817 7.52
2013-09-26 2812 1785120 366 18520187 10.40 10.45 10.35 10.35 0.10 -0.96% 10.35 1130 10.40 601 7.45
2013-09-27 2812 2657864 525 27559670 10.35 10.40 10.35 10.35 0.00 0% 10.35 968 10.40 671 7.45
2013-09-30 2812 1316824 295 13638758 10.35 10.40 10.30 10.40 0.05 0.48% 10.35 522 10.40 496 7.48
2013-10-01 2812 1972357 343 20498496 10.40 10.45 10.35 10.40 0.00 0% 10.35 931 10.40 118 7.48
2013-10-02 2812 1678401 251 17437173 10.40 10.45 10.35 10.40 0.00 0% 10.35 2149 10.40 418 7.48
2013-10-03 2812 11791836 1200 122713609 10.40 10.55 10.35 10.50 0.10 0.96% 10.45 431 10.50 1119 7.55
2013-10-04 2812 4048343 512 42482337 10.50 10.55 10.45 10.50 0.00 0% 10.50 478 10.55 818 7.55
2013-10-07 2812 9098238 1281 97071758 10.50 10.75 10.50 10.70 0.20 1.9% 10.65 385 10.70 114 7.70
2013-10-08 2812 6942737 954 74419543 10.70 10.80 10.60 10.80 0.10 0.93% 10.75 162 10.80 1093 7.77
2013-10-09 2812 5855362 755 62801556 10.75 10.80 10.65 10.75 0.05 -0.46% 10.70 658 10.75 292 7.73
2013-10-11 2812 5781907 802 62394433 10.85 10.85 10.70 10.70 0.05 -0.47% 10.70 1224 10.75 248 7.70
2013-10-14 2812 3565516 613 38275722 10.70 10.80 10.70 10.70 0.00 0% 10.70 514 10.75 768 7.70
2013-10-15 2812 9235969 775 99418893 10.75 10.80 10.70 10.75 0.05 0.47% 10.75 68 10.80 961 7.73
2013-10-16 2812 9378825 881 101117650 10.75 10.80 10.70 10.75 0.00 0% 10.75 63 10.80 1190 7.73
2013-10-17 2812 14855012 2490 161728154 10.80 11.00 10.75 10.90 0.15 1.4% 10.90 1494 10.95 483 7.84
2013-10-18 2812 14834619 1545 162769648 10.95 11.05 10.85 11.00 0.10 0.92% 10.95 1611 11.00 623 7.91
2013-10-21 2812 9180808 1498 100887385 11.00 11.05 10.90 11.05 0.05 0.45% 11.00 89 11.05 1408 7.95
2013-10-22 2812 8993258 2133 98505981 11.00 11.00 10.90 10.95 0.10 -0.9% 10.90 544 10.95 77 7.88
2013-10-23 2812 7487966 2020 81592734 10.95 10.95 10.85 10.90 0.05 -0.46% 10.85 405 10.90 152 7.84
2013-10-24 2812 5184883 1892 56404115 10.85 10.95 10.80 10.90 0.00 0% 10.90 635 10.95 1335 7.84
2013-10-25 2812 2680670 703 29062932 10.90 10.90 10.80 10.80 0.10 -0.92% 10.80 929 10.85 383 7.77
2013-10-28 2812 2812609 1466 30487538 10.80 10.90 10.80 10.85 0.05 0.46% 10.80 3227 10.85 2 7.81
2013-10-29 2812 1314209 1357 14241767 10.85 10.90 10.80 10.85 0.00 0% 10.80 570 10.85 108 7.81
2013-10-30 2812 2969340 489 32257680 10.90 10.90 10.80 10.80 0.05 -0.46% 10.80 859 10.85 25 7.77
2013-10-31 2812 5778915 578 62924527 10.80 10.95 10.80 10.90 0.10 0.93% 10.90 381 10.95 1315 7.84
2013-11-01 2812 930096 265 10081356 10.90 10.90 10.80 10.80 0.10 -0.92% 10.80 928 10.85 353 7.77
2013-11-04 2812 2417665 462 26057527 10.80 10.80 10.75 10.80 0.00 0% 10.75 193 10.80 422 7.77
2013-11-05 2812 4046419 706 43645728 10.80 10.85 10.75 10.80 0.00 0% 10.75 483 10.80 60 7.77
2013-11-06 2812 2357110 426 25306607 10.80 10.80 10.70 10.75 0.05 -0.46% 10.70 613 10.75 183 7.73
2013-11-07 2812 2723953 522 29270872 10.75 10.80 10.70 10.75 0.00 0% 10.70 1202 10.75 9 7.73
2013-11-08 2812 3624744 1000 39087863 10.75 10.85 10.70 10.80 0.05 0.47% 10.80 14 10.85 637 7.77
2013-11-11 2812 3378929 564 36500167 10.80 10.85 10.75 10.80 0.00 0% 10.80 83 10.85 601 7.77
2013-11-12 2812 2452311 558 26404474 10.85 10.85 10.70 10.80 0.00 0% 10.75 167 10.80 380 7.77
2013-11-13 2812 2354424 401 25202493 10.80 10.80 10.65 10.65 0.15 -1.39% 10.65 484 10.70 122 7.66
2013-11-14 2812 2889276 444 30785014 10.65 10.70 10.60 10.70 0.05 0.47% 10.65 642 10.70 567 7.70
2013-11-15 2812 2350263 327 25189191 10.70 10.75 10.65 10.70 0.00 0% 10.70 260 10.75 686 7.70
2013-11-18 2812 1503662 284 16165761 10.75 10.80 10.70 10.75 0.05 0.47% 10.75 97 10.80 761 8.33
2013-11-19 2812 2974114 350 31935506 10.80 10.80 10.70 10.80 0.05 0.47% 10.75 216 10.80 598 8.37
2013-11-20 2812 1595113 255 17154691 10.80 10.80 10.70 10.80 0.00 0% 10.75 724 10.80 838 8.37
2013-11-21 2812 3125098 407 33498178 10.75 10.80 10.65 10.70 0.10 -0.93% 10.70 72 10.75 757 8.29
2013-11-22 2812 1904543 194 20453496 10.75 10.80 10.70 10.75 0.05 0.47% 10.70 592 10.75 257 8.33
2013-11-25 2812 6469743 682 70087852 10.80 10.90 10.75 10.85 0.10 0.93% 10.85 140 10.90 1054 8.41
2013-11-26 2812 3683724 504 39923867 10.85 10.90 10.80 10.80 0.05 -0.46% 10.80 404 10.85 419 8.37
2013-11-27 2812 3214742 483 34894590 10.80 10.90 10.80 10.90 0.10 0.93% 10.85 787 10.90 1049 8.45
2013-11-28 2812 1836184 512 19951813 10.90 10.90 10.85 10.85 0.05 -0.46% 10.85 94 10.90 1214 8.41
2013-11-29 2812 2817165 468 30611797 10.85 10.90 10.80 10.85 0.00 0% 10.85 74 10.90 1217 8.41
2013-12-02 2812 3468039 593 37777493 10.90 10.95 10.80 10.90 0.05 0.46% 10.90 480 10.95 1245 8.45
2013-12-03 2812 2973508 1404 32396832 10.90 10.95 10.85 10.90 0.00 0% 10.90 222 10.95 1268 8.45
2013-12-04 2812 3920784 514 42670126 10.90 10.95 10.85 10.85 0.05 -0.46% 10.85 398 10.90 80 8.41
2013-12-05 2812 2331471 1352 25279973 10.90 10.90 10.80 10.85 0.00 0% 10.85 915 10.90 1062 8.41
2013-12-06 2812 3351053 655 36330703 10.85 10.90 10.80 10.80 0.05 -0.46% 10.80 483 10.85 97 8.37
2013-12-09 2812 3208013 1444 34813368 10.85 10.90 10.80 10.85 0.05 0.46% 10.85 422 10.90 1503 8.41
2013-12-10 2812 2797742 1446 30360324 10.85 10.90 10.80 10.90 0.05 0.46% 10.85 20 10.90 1680 8.45
2013-12-11 2812 6137784 973 66881026 10.90 10.95 10.85 10.90 0.00 0% 10.85 1055 10.90 141 8.45
2013-12-12 2812 4053675 489 43965968 10.85 10.90 10.80 10.80 0.10 -0.92% 10.80 894 10.85 479 8.37
2013-12-13 2812 2963467 495 32137919 10.80 10.90 10.80 10.85 0.05 0.46% 10.80 479 10.85 143 8.41
2013-12-16 2812 4457232 1910 48300286 10.90 10.90 10.80 10.85 0.00 0% 10.80 573 10.85 153 8.41
2013-12-17 2812 3567538 1311 38660800 10.90 10.90 10.80 10.85 0.00 0% 10.85 25 10.90 1373 8.41
2013-12-18 2812 968889 247 10480776 10.80 10.85 10.80 10.80 0.05 -0.46% 10.80 244 10.85 490 8.37
2013-12-19 2812 1291901 242 14025659 10.90 10.90 10.80 10.85 0.05 0.46% 10.80 1280 10.85 143 8.41
2013-12-20 2812 2502053 1756 27081816 10.85 10.90 10.80 10.80 0.05 -0.46% 10.80 777 10.90 1290 8.37
2013-12-23 2812 2049208 1294 22226420 10.85 10.90 10.80 10.85 0.05 0.46% 10.85 1221 10.90 1813 8.41
2013-12-24 2812 1605099 251 17407244 10.85 10.90 10.80 10.80 0.05 -0.46% 10.80 1319 10.85 106 8.37
2013-12-25 2812 1616007 1345 17523756 10.80 10.90 10.80 10.85 0.05 0.46% 10.85 2 10.90 1879 8.41
2013-12-26 2812 1328793 241 14419076 10.85 10.90 10.80 10.85 0.00 0% 10.85 1606 10.90 2217 8.41
2013-12-27 2812 1615519 2286 17543131 10.85 10.90 10.85 10.85 0.00 0% 10.85 2466 10.90 1899 8.41
2013-12-30 2812 10697543 2396 117252646 10.85 11.05 10.85 11.00 0.15 1.38% 10.95 4016 11.00 199 8.53
2013-12-31 2812 3827794 547 42013663 11.05 11.05 10.90 10.95 0.05 -0.45% 10.95 263 11.00 554 8.49
2013-12-31 2812 3827794 547 42013663 11.05 11.05 10.90 10.95 0.05 0% 10.95 263 11.00 554 8.49