中壽(2823)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　26.30
0
0%		26.40
0.1
0.38%		26.00
-0.4
-1.52%		 　26.00
0
0%		26.15
0.15
0.58%		26.75
0.6
2.29%		27.95
1.2
4.49%		27.80
-0.15
-0.54%		 　28.55
0.75
2.7%		28.15
-0.4
-1.4%		27.65
-0.5
-1.78%		27.00
-0.65
-2.35%		27.65
0.65
2.41%		 　27.60
-0.05
-0.18%		28.10
0.5
1.81%		27.95
-0.15
-0.53%		27.75
-0.2
-0.72%		27.85
0.1
0.36%		 　28.80
0.95
3.41%		28.60
-0.2
-0.69%		28.70
0.1
0.35%		29.20
0.5
1.74%		27.61
2 月29.15
-0.05
-0.17%		 　29.70
0.55
1.89%		29.45
-0.25
-0.84%		29.80
0.35
1.19%		 　　　　　　　　　　29.35
-0.45
-1.51%		29.70
0.35
1.19%		29.90
0.2
0.67%		29.00
-0.9
-3.01%		28.90
-0.1
-0.34%		29.00
0.1
0.35%		 29.00
0
0%		28.10
-0.9
-3.1%		28.40
0.3
1.07%		 29.26
3 月29.40
1
3.52%		 　29.10
-0.3
-1.02%		29.60
0.5
1.72%		29.15
-0.45
-1.52%		29.65
0.5
1.72%		30.05
0.4
1.35%		 　30.80
0.75
2.5%		30.00
-0.8
-2.6%		30.65
0.65
2.17%		30.70
0.05
0.16%		30.05
-0.65
-2.12%		 　28.85
-1.2
-3.99%		29.15
0.3
1.04%		29.35
0.2
0.69%		29.90
0.55
1.87%		29.70
-0.2
-0.67%		 　30.15
0.45
1.52%		30.35
0.2
0.66%		30.20
-0.15
-0.49%		29.70
-0.5
-1.66%		30.00
0.3
1.01%		 29.82
4 月29.85
-0.15
-0.5%		29.45
-0.4
-1.34%		29.25
-0.2
-0.68%		 　　　28.30
-0.95
-3.25%		28.20
-0.1
-0.35%		28.30
0.1
0.35%		28.45
0.15
0.53%		28.80
0.35
1.23%		 　28.55
-0.25
-0.87%		28.40
-0.15
-0.53%		28.15
-0.25
-0.88%		28.05
-0.1
-0.36%		28.55
0.5
1.78%		 　28.90
0.35
1.23%		29.25
0.35
1.21%		29.55
0.3
1.03%		29.70
0.15
0.51%		29.75
0.05
0.17%		 　29.90
0.15
0.5%		29.95
0.05
0.17%		 28.99
5 月　29.80
-0.15
-0.5%		29.80
0
0%		 　29.80
0
0%		30.35
0.55
1.85%		30.50
0.15
0.49%		30.45
-0.05
-0.16%		30.65
0.2
0.66%		 　30.25
-0.4
-1.31%		30.20
-0.05
-0.17%		30.80
0.6
1.99%		31.05
0.25
0.81%		30.80
-0.25
-0.81%		 　31.95
1.15
3.73%		32.10
0.15
0.47%		31.85
-0.25
-0.78%		31.45
-0.4
-1.26%		30.60
-0.85
-2.7%		 　30.70
0.1
0.33%		30.40
-0.3
-0.98%		30.50
0.1
0.33%		30.50
0
0%		30.40
-0.1
-0.33%		30.68
6 月 　30.00
-0.4
-1.32%		29.75
-0.25
-0.83%		30.05
0.3
1.01%		30.00
-0.05
-0.17%		29.60
-0.4
-1.33%		 　30.25
0.65
2.2%		30.10
-0.15
-0.5%		 30.10
0
0%		30.05
-0.05
-0.17%		 　31.00
0.95
3.16%		30.80
-0.2
-0.65%		30.75
-0.05
-0.16%		30.90
0.15
0.49%		30.65
-0.25
-0.81%		 　30.05
-0.6
-1.96%		28.75
-1.3
-4.33%		29.05
0.3
1.04%		29.60
0.55
1.89%		29.65
0.05
0.17%		 30.05
7 月29.65
0
0%		29.50
-0.15
-0.51%		27.50
-2
-6.78%		27.85
0.35
1.27%		29.00
1.15
4.13%		 　28.35
-0.65
-2.24%		29.00
0.65
2.29%		29.20
0.2
0.69%		30.30
1.1
3.77%		30.35
0.05
0.17%		 　30.60
0.25
0.82%		30.20
-0.4
-1.31%		30.70
0.5
1.66%		30.60
-0.1
-0.33%		30.85
0.25
0.82%		 　30.65
-0.2
-0.65%		31.40
0.75
2.45%		31.05
-0.35
-1.11%		30.40
-0.65
-2.09%		30.70
0.3
0.99%		 　30.40
-0.3
-0.98%		30.65
0.25
0.82%		30.75
0.1
0.33%		29.99
8 月30.40
-0.35
-1.14%		30.50
0.1
0.33%		 　30.60
0.1
0.33%		30.10
-0.5
-1.63%		30.00
-0.1
-0.33%		29.85
-0.15
-0.5%		29.50
-0.35
-1.17%		 　29.80
0.3
1.02%		29.95
0.15
0.5%		30.05
0.1
0.33%		29.40
-0.65
-2.16%		29.65
0.25
0.85%		 　29.65
0
0%		29.40
-0.25
-0.84%		 29.45
0.05
0.17%		29.40
-0.05
-0.17%		 　29.55
0.15
0.51%		28.60
-0.95
-3.21%		28.90
0.3
1.05%		29.45
0.55
1.9%		29.55
0.1
0.34%		 29.71
9 月　29.35
-0.2
-0.68%		29.55
0.2
0.68%		29.50
-0.05
-0.17%		29.40
-0.1
-0.34%		29.00
-0.4
-1.36%		 　29.35
0.35
1.21%		29.20
-0.15
-0.51%		29.30
0.1
0.34%		28.95
-0.35
-1.19%		29.25
0.3
1.04%		29.20
-0.05
-0.17%		 29.45
0.25
0.86%		29.35
-0.1
-0.34%		29.35
0
0%		 　　　30.20
0.85
2.9%		30.40
0.2
0.66%		30.40
0
0%		30.05
-0.35
-1.15%		30.15
0.1
0.33%		 　26.65
-3.5
-11.61%		 29.22
10 月26.70
0.05
0.19%		26.25
-0.45
-1.69%		27.10
0.85
3.24%		27.35
0.25
0.92%		 　27.40
0.05
0.18%		28.65
1.25
4.56%		28.95
0.3
1.05%		 28.70
-0.25
-0.86%		 　29.50
0.8
2.79%		29.25
-0.25
-0.85%		29.00
-0.25
-0.85%		29.15
0.15
0.52%		29.30
0.15
0.51%		 　29.15
-0.15
-0.51%		29.00
-0.15
-0.51%		28.50
-0.5
-1.72%		28.30
-0.2
-0.7%		28.50
0.2
0.71%		 　28.60
0.1
0.35%		28.70
0.1
0.35%		28.80
0.1
0.35%		28.80
0
0%		28.48
11 月28.60
-0.2
-0.69%		 　28.25
-0.35
-1.22%		28.20
-0.05
-0.18%		27.70
-0.5
-1.77%		27.50
-0.2
-0.72%		27.75
0.25
0.91%		 　27.70
-0.05
-0.18%		27.60
-0.1
-0.36%		27.40
-0.2
-0.72%		27.40
0
0%		27.75
0.35
1.28%		 　28.20
0.45
1.62%		28.70
0.5
1.77%		28.15
-0.55
-1.92%		27.75
-0.4
-1.42%		27.80
0.05
0.18%		 　28.10
0.3
1.08%		28.30
0.2
0.71%		28.20
-0.1
-0.35%		28.45
0.25
0.89%		28.50
0.05
0.18%		 28.03
12 月　28.30
-0.2
-0.7%		28.25
-0.05
-0.18%		28.55
0.3
1.06%		28.35
-0.2
-0.7%		28.15
-0.2
-0.71%		 　28.20
0.05
0.18%		29.30
1.1
3.9%		29.10
-0.2
-0.68%		28.75
-0.35
-1.2%		29.00
0.25
0.87%		 　29.10
0.1
0.34%		29.10
0
0%		29.20
0.1
0.34%		29.50
0.3
1.03%		29.50
0
0%		 　29.60
0.1
0.34%		29.60
0
0%		29.55
-0.05
-0.17%		29.40
-0.15
-0.51%		29.60
0.2
0.68%		 　30.10
0.5
1.69%		30.20
0.1
0.33%		29.13

說明:最高漲幅:4.56%最低跌幅:-11.61% 最高價:32.10最低價:26.00平均價:29.25,灰色底表示週末,漲155天(57.85)元,跌131天(-49.45)元,平盤24天
5%=1,4%=11,3%=13,2%=27,1%=59,0%=68,-0%=1,-1%=2,-2%=3,-3%=7,-4%=19,-5%=27,-6%=72,

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 2823 11940567 3918 315578127 26.45 26.60 26.20 26.30 0.10 0% 26.30 252 26.35 11 14.94
2013-01-03 2823 16621305 4113 441322931 26.60 26.70 26.40 26.40 0.10 0.38% 26.40 154 26.45 10 15.00
2013-01-04 2823 15665000 3407 409252850 26.30 26.40 26.00 26.00 0.40 -1.52% 26.00 1127 26.05 81 14.77
2013-01-07 2823 8853414 2900 230048064 26.00 26.25 25.80 26.00 0.00 0% 26.00 7 26.05 42 14.77
2013-01-08 2823 15472718 3491 405670836 26.10 26.40 26.00 26.15 0.15 0.58% 26.15 234 26.20 36 14.86
2013-01-09 2823 32574031 8574 870041683 26.15 27.00 26.15 26.75 0.60 2.29% 26.75 239 26.80 153 15.20
2013-01-10 2823 57395081 16000 1580467870 27.20 28.20 26.80 27.95 1.20 4.49% 27.90 11 27.95 400 15.88
2013-01-11 2823 51635925 13438 1456628933 28.20 28.50 27.80 27.80 0.15 -0.54% 27.80 237 27.85 8 15.80
2013-01-14 2823 42696715 10623 1202760247 27.80 28.55 27.40 28.55 0.75 2.7% 28.50 15 28.55 516 16.22
2013-01-15 2823 26226737 7616 741927787 28.50 28.70 27.85 28.15 0.40 -1.4% 28.15 180 28.20 32 15.99
2013-01-16 2823 21604377 5694 603103917 28.00 28.15 27.65 27.65 0.50 -1.78% 27.65 236 27.70 638 15.71
2013-01-17 2823 23753517 6607 656037480 27.95 28.20 27.00 27.00 0.65 -2.35% 27.00 4715 27.05 3 15.34
2013-01-18 2823 12395056 3608 341815707 27.60 27.70 27.40 27.65 0.65 2.41% 27.65 4 27.70 442 15.71
2013-01-21 2823 14147631 3977 392801424 27.55 28.05 27.35 27.60 0.05 -0.18% 27.60 818 27.70 9 15.68
2013-01-22 2823 17828685 5062 499545836 27.90 28.15 27.80 28.10 0.50 1.81% 28.05 96 28.10 506 15.97
2013-01-23 2823 12635030 3577 354346796 28.20 28.25 27.80 27.95 0.15 -0.53% 27.95 202 28.00 34 15.88
2013-01-24 2823 7806560 2905 217407570 27.75 28.10 27.65 27.75 0.20 -0.72% 27.75 434 27.80 13 15.77
2013-01-25 2823 7951235 2936 221209030 28.00 28.00 27.60 27.85 0.10 0.36% 27.85 73 27.90 130 15.82
2013-01-28 2823 37469848 9514 1066037055 28.00 28.80 28.00 28.80 0.95 3.41% 28.75 64 28.80 276 16.36
2013-01-29 2823 21519949 6307 616938814 28.80 28.90 28.50 28.60 0.20 -0.69% 28.60 168 28.65 95 16.25
2013-01-30 2823 28612857 7876 827813621 28.90 29.15 28.70 28.70 0.10 0.35% 28.70 251 28.75 5 16.31
2013-01-31 2823 26725896 6280 773124329 28.95 29.20 28.65 29.20 0.50 1.74% 29.15 88 29.20 634 16.59
2013-02-01 2823 13020651 4750 378309029 29.20 29.20 28.85 29.15 0.05 -0.17% 29.10 124 29.15 208 16.56
2013-02-04 2823 35550335 11481 1059952678 29.35 30.15 29.35 29.70 0.55 1.89% 29.70 361 29.75 23 16.88
2013-02-05 2823 19707178 5548 582243505 29.50 29.70 29.35 29.45 0.25 -0.84% 29.45 62 29.50 15 16.73
2013-02-06 2823 29887089 10428 906266870 29.90 31.00 29.80 29.80 0.35 1.19% 29.75 211 29.80 57 16.93
2013-02-18 2823 16779044 6275 497655676 30.20 30.20 29.30 29.35 0.45 -1.51% 29.35 263 29.40 11 16.68
2013-02-19 2823 11558758 4410 339839001 29.35 29.70 29.15 29.70 0.35 1.19% 29.65 11 29.70 83 16.88
2013-02-20 2823 17544827 6239 524757658 29.90 30.15 29.60 29.90 0.20 0.67% 29.90 195 29.95 154 16.99
2013-02-21 2823 19941172 5769 584817008 29.80 29.80 29.00 29.00 0.90 -3.01% 29.00 163 29.10 67 16.48
2013-02-22 2823 20254973 5791 585672469 28.90 29.35 28.55 28.90 0.10 -0.34% 28.90 66 29.00 151 16.42
2013-02-23 2823 7469876 2432 217348404 29.20 29.35 28.95 29.00 0.10 0.35% 29.00 27 29.05 10 16.48
2013-02-25 2823 10908399 3610 316843388 29.00 29.25 28.85 29.00 0.00 0% 29.00 624 29.05 162 16.48
2013-02-26 2823 18792050 6101 533588564 28.50 28.65 28.10 28.10 0.90 -3.1% 28.10 104 28.15 107 15.97
2013-02-27 2823 20219245 5708 574618654 28.20 28.65 28.15 28.40 0.30 1.07% 28.40 684 28.45 15 16.14
2013-03-01 2823 24234069 8025 705167224 28.55 29.45 28.55 29.40 1.00 3.52% 29.35 19 29.40 187 16.70
2013-03-04 2823 13942725 4795 405331675 29.50 29.55 28.85 29.10 0.30 -1.02% 29.05 65 29.10 250 16.53
2013-03-05 2823 17164249 5529 507339460 29.30 29.75 29.10 29.60 0.50 1.72% 29.60 52 29.65 326 16.82
2013-03-06 2823 13374317 4225 395159243 29.80 29.90 29.15 29.15 0.45 -1.52% 29.15 21 29.20 15 16.56
2013-03-07 2823 14235908 4786 421602736 29.30 29.75 29.20 29.65 0.50 1.72% 29.60 147 29.65 89 16.85
2013-03-08 2823 29007499 8662 876444820 29.90 30.50 29.80 30.05 0.40 1.35% 30.05 301 30.10 110 17.07
2013-03-11 2823 39665769 10476 1216250714 30.20 31.20 30.10 30.80 0.75 2.5% 30.75 9 30.80 424 17.50
2013-03-12 2823 34189538 8843 1052041985 31.00 31.15 30.00 30.00 0.80 -2.6% 30.00 475 30.05 16 17.05
2013-03-13 2823 29106335 7448 893970160 30.30 31.05 30.30 30.65 0.65 2.17% 30.65 83 30.70 175 17.41
2013-03-14 2823 15129035 3875 462484130 30.90 30.90 30.25 30.70 0.05 0.16% 30.65 5 30.70 154 17.44
2013-03-15 2823 17382360 5575 531808182 31.05 31.25 30.05 30.05 0.65 -2.12% 30.05 193 30.10 100 17.07
2013-03-18 2823 20625716 5658 605185864 29.70 29.80 28.85 28.85 1.20 -3.99% 28.85 356 28.90 24 16.39
2013-03-19 2823 22712610 5192 665735432 29.30 29.50 29.00 29.15 0.30 1.04% 29.15 54 29.20 23 16.56
2013-03-20 2823 19234929 6253 569105108 29.15 29.95 29.05 29.35 0.20 0.69% 29.30 125 29.35 84 16.68
2013-03-21 2823 20098574 6080 601211599 29.70 30.10 29.65 29.90 0.55 1.87% 29.85 12 29.90 71 16.99
2013-03-22 2823 7856760 2771 233799356 29.65 29.90 29.65 29.70 0.20 -0.67% 29.70 106 29.75 13 16.88
2013-03-25 2823 8775748 2948 264655863 30.30 30.30 30.00 30.15 0.45 1.52% 30.10 2390 30.15 164 17.13
2013-03-26 2823 9354396 3549 283500369 30.30 30.50 30.00 30.35 0.20 0.66% 30.35 13 30.40 237 17.24
2013-03-27 2823 11939996 4173 362397819 30.65 30.65 30.10 30.20 0.15 -0.49% 30.15 78 30.20 7 17.16
2013-03-28 2823 11193693 3439 335947530 30.10 30.35 29.70 29.70 0.50 -1.66% 29.70 221 29.75 78 16.88
2013-03-29 2823 8491538 2677 254952540 30.00 30.25 29.75 30.00 0.30 1.01% 30.00 147 30.10 63 17.05
2013-04-01 2823 6142094 2049 184194433 30.35 30.35 29.80 29.85 0.15 -0.5% 29.85 421 29.90 34 16.96
2013-04-02 2823 12415491 3623 367429914 29.75 29.90 29.40 29.45 0.40 -1.34% 29.40 313 29.45 385 14.73
2013-04-03 2823 15302880 4333 449348168 29.65 29.80 29.15 29.25 0.20 -0.68% 29.25 5 29.30 35 14.63
2013-04-08 2823 16761120 6135 474268403 28.35 28.55 28.05 28.30 0.95 -3.25% 28.30 610 28.35 48 14.15
2013-04-09 2823 8473663 3736 239437300 28.35 28.45 28.10 28.20 0.10 -0.35% 28.15 173 28.20 21 14.10
2013-04-10 2823 5652036 3149 160157806 28.40 28.50 28.15 28.30 0.10 0.35% 28.30 16 28.35 17 14.15
2013-04-11 2823 5366948 2268 152729335 28.60 28.60 28.30 28.45 0.15 0.53% 28.45 88 28.50 230 14.23
2013-04-12 2823 14295626 4594 416261541 29.30 29.35 28.80 28.80 0.35 1.23% 28.80 124 28.90 27 14.40
2013-04-15 2823 6353338 2323 182722855 28.95 29.10 28.55 28.55 0.25 -0.87% 28.55 124 28.60 8 14.28
2013-04-16 2823 8843906 3142 250529599 28.10 28.50 28.10 28.40 0.15 -0.53% 28.40 60 28.45 51 14.20
2013-04-17 2823 10287904 3503 290733767 28.40 28.55 28.15 28.15 0.25 -0.88% 28.15 85 28.20 65 14.08
2013-04-18 2823 8416700 3067 236627446 28.05 28.40 27.80 28.05 0.10 -0.36% 28.05 12 28.10 59 14.03
2013-04-19 2823 9027649 3215 257422029 28.25 28.70 28.15 28.55 0.50 1.78% 28.55 75 28.60 218 14.28
2013-04-22 2823 11457141 4223 331288740 28.90 29.10 28.70 28.90 0.35 1.23% 28.90 78 28.95 39 14.45
2013-04-23 2823 11529681 3571 334753383 29.05 29.25 28.80 29.25 0.35 1.21% 29.20 60 29.25 89 14.63
2013-04-24 2823 10720738 3722 317214298 29.50 29.70 29.50 29.55 0.30 1.03% 29.50 4450 29.55 3 14.78
2013-04-25 2823 11085506 3185 328083590 29.55 29.70 29.35 29.70 0.15 0.51% 29.65 14 29.70 125 14.85
2013-04-26 2823 22715082 6757 685612367 30.00 30.45 29.75 29.75 0.05 0.17% 29.75 134 29.80 29 14.88
2013-04-29 2823 10906785 4582 326285664 29.95 30.15 29.65 29.90 0.15 0.5% 29.85 123 29.90 49 14.95
2013-04-30 2823 13266736 3711 398746357 30.10 30.30 29.90 29.95 0.05 0.17% 29.90 191 29.95 188 14.98
2013-05-02 2823 13458390 3563 402410945 30.00 30.15 29.80 29.80 0.15 -0.5% 29.75 146 29.80 24 14.90
2013-05-03 2823 5638164 2141 168710312 30.05 30.10 29.80 29.80 0.00 0% 29.80 70 29.85 67 14.90
2013-05-06 2823 5871565 2085 175585848 30.15 30.15 29.80 29.80 0.00 0% 29.80 236 29.85 8 14.90
2013-05-07 2823 15247456 5061 459713838 29.80 30.35 29.80 30.35 0.55 1.85% 30.35 16 30.40 406 12.39
2013-05-08 2823 15809022 4615 484004045 30.60 30.85 30.35 30.50 0.15 0.49% 30.45 118 30.50 354 12.45
2013-05-09 2823 9888183 3097 302213436 30.65 30.70 30.40 30.45 0.05 -0.16% 30.40 297 30.45 97 12.43
2013-05-10 2823 7578069 2699 231807153 30.35 30.65 30.35 30.65 0.20 0.66% 30.60 474 30.65 563 12.51
2013-05-13 2823 6867619 2062 208506537 30.65 30.65 30.20 30.25 0.40 -1.31% 30.25 45 30.30 109 12.35
2013-05-14 2823 5515763 1758 167413425 30.50 30.50 30.20 30.20 0.05 -0.17% 30.20 102 30.25 2 12.33
2013-05-15 2823 14123269 3934 432899404 30.45 30.80 30.40 30.80 0.60 1.99% 30.75 113 30.80 585 12.57
2013-05-16 2823 17511690 4445 545714409 31.30 31.30 31.00 31.05 0.25 0.81% 31.05 144 31.10 11 12.67
2013-05-17 2823 7709015 2999 238484895 31.05 31.15 30.75 30.80 0.25 -0.81% 30.75 280 30.80 17 12.57
2013-05-20 2823 18450789 5643 579823520 30.80 31.95 30.80 31.95 1.15 3.73% 31.90 49 31.95 43 13.04
2013-05-21 2823 16506672 4817 526602446 32.00 32.15 31.60 32.10 0.15 0.47% 32.05 14 32.10 455 13.10
2013-05-22 2823 10096986 3191 323097733 32.15 32.30 31.80 31.85 0.25 -0.78% 31.85 137 31.90 33 13.00
2013-05-23 2823 18587839 5628 592525281 31.85 32.25 31.45 31.45 0.40 -1.26% 31.45 78 31.50 62 12.84
2013-05-24 2823 15006071 4753 465855374 31.70 31.70 30.40 30.60 0.85 -2.7% 30.60 141 30.65 30 12.49
2013-05-27 2823 9888654 2837 301083770 30.50 30.70 30.20 30.70 0.10 0.33% 30.70 8 30.75 62 12.53
2013-05-28 2823 7777020 2494 237756865 30.55 30.90 30.40 30.40 0.30 -0.98% 30.40 312 30.45 3 12.41
2013-05-29 2823 10835201 2759 332318588 30.50 30.90 30.50 30.50 0.10 0.33% 30.50 280 30.55 2 12.45
2013-05-30 2823 8276388 2442 251659756 30.40 30.55 30.20 30.50 0.00 0% 30.45 35 30.50 83 12.45
2013-05-31 2823 10095563 2912 308683027 30.95 31.00 30.40 30.40 0.10 -0.33% 30.40 105 30.45 3 12.41
2013-06-03 2823 7796829 2749 234362120 30.00 30.20 29.80 30.00 0.40 -1.32% 30.00 361 30.05 15 12.24
2013-06-04 2823 8292641 2589 248017992 30.10 30.25 29.75 29.75 0.25 -0.83% 29.70 304 29.75 6 12.14
2013-06-05 2823 12702376 4210 382690430 29.80 30.45 29.70 30.05 0.30 1.01% 30.05 203 30.10 69 12.27
2013-06-06 2823 8202609 2620 244549070 29.90 30.00 29.50 30.00 0.05 -0.17% 29.95 48 30.00 110 12.24
2013-06-07 2823 9111788 2728 270924639 29.90 30.05 29.55 29.60 0.40 -1.33% 29.60 135 29.65 9 12.08
2013-06-10 2823 6792792 2620 205133014 29.90 30.40 29.85 30.25 0.65 2.2% 30.25 71 30.30 287 12.35
2013-06-11 2823 11147353 2926 338167298 30.50 30.60 30.10 30.10 0.15 -0.5% 30.10 86 30.15 1 12.29
2013-06-13 2823 9878991 3544 296229348 29.90 30.20 29.70 30.10 0.00 0% 30.10 6 30.15 341 12.29
2013-06-14 2823 10254413 2975 308129851 30.35 30.35 29.80 30.05 0.05 -0.17% 30.00 85 30.05 327 12.27
2013-06-17 2823 13148410 4309 403032260 30.25 31.00 30.15 31.00 0.95 3.16% 30.95 3 31.00 607 12.65
2013-06-18 2823 9107241 2988 280999043 31.00 31.10 30.60 30.80 0.20 -0.65% 30.75 108 30.80 3 12.57
2013-06-19 2823 6624673 2836 204393065 30.95 31.05 30.70 30.75 0.05 -0.16% 30.75 126 30.80 6 12.55
2013-06-20 2823 7384236 3462 226763349 30.40 30.95 30.40 30.90 0.15 0.49% 30.85 3 30.90 110 12.61
2013-06-21 2823 15948618 4036 485176840 30.40 30.70 30.10 30.65 0.25 -0.81% 30.65 41 30.70 112 12.51
2013-06-24 2823 13287133 3610 403504740 30.60 30.70 30.05 30.05 0.60 -1.96% 30.05 360 30.20 54 12.27
2013-06-25 2823 18298856 6460 536883808 30.15 30.25 28.65 28.75 1.30 -4.33% 28.75 90 28.80 6 11.73
2013-06-26 2823 12689319 3686 370977140 29.25 29.70 28.95 29.05 0.30 1.04% 29.05 111 29.15 3 11.86
2013-06-27 2823 10579914 3124 311800224 29.50 29.70 29.25 29.60 0.55 1.89% 29.55 102 29.60 19 12.08
2013-06-28 2823 15162768 3847 445862630 29.70 29.75 29.10 29.65 0.05 0.17% 29.55 10 29.65 61 12.10
2013-07-01 2823 6756396 2876 200134414 29.60 29.75 29.30 29.65 0.00 0% 29.65 70 29.70 49 12.10
2013-07-02 2823 8883693 4228 263593590 29.80 29.80 29.50 29.50 0.15 -0.51% 29.50 55 29.55 10 12.04
2013-07-03 2823 47191372 13106 1317370553 29.30 29.30 27.50 27.50 2.00 -6.78% 27.50 2533 27.55 16 11.22
2013-07-04 2823 45252330 12047 1223759590 27.50 27.85 26.50 27.85 0.35 1.27% 27.80 300 27.85 124 11.37
2013-07-05 2823 34591539 10532 988907131 28.30 29.00 28.10 29.00 1.15 4.13% 28.95 11 29.00 652 11.84
2013-07-08 2823 13282862 5295 378166957 29.20 29.20 28.25 28.35 0.65 -2.24% 28.35 61 28.40 889 11.57
2013-07-09 2823 12635467 4870 364435193 28.45 29.10 28.45 29.00 0.65 2.29% 28.95 17 29.00 12 11.84
2013-07-10 2823 8708456 3648 254929080 29.30 29.45 29.00 29.20 0.20 0.69% 29.15 28 29.20 6 11.92
2013-07-11 2823 27522875 5508 819525103 29.45 30.30 29.45 30.30 1.10 3.77% 30.25 1 30.30 135 12.37
2013-07-12 2823 7374000 2874 222638300 30.30 30.35 30.00 30.35 0.05 0.17% 30.35 22 30.40 146 12.39
2013-07-15 2823 23015927 3805 698797362 30.30 30.60 30.00 30.60 0.25 0.82% 30.55 5 30.60 377 12.49
2013-07-16 2823 25679870 3571 777344770 30.60 30.70 30.20 30.20 0.40 -1.31% 30.20 178 30.25 205 12.33
2013-07-17 2823 13622056 4554 413675120 30.20 30.70 30.05 30.70 0.00 1.66% 30.65 24 30.70 77 12.53
2013-07-18 2823 12926375 4559 395422762 30.70 30.70 30.30 30.60 0.10 -0.33% 30.60 54 30.65 160 12.49
2013-07-19 2823 16025388 4694 490723931 30.60 30.85 30.40 30.85 0.25 0.82% 30.80 5 30.85 302 12.59
2013-07-22 2823 11333660 2816 348524276 30.50 31.00 30.50 30.65 0.20 -0.65% 30.65 239 30.70 35 12.51
2013-07-23 2823 19993370 4894 617778561 30.75 31.40 30.55 31.40 0.75 2.45% 31.35 16 31.40 152 12.82
2013-07-24 2823 10742199 3273 334127226 31.60 31.60 30.80 31.05 0.35 -1.11% 31.00 47 31.05 75 12.67
2013-07-25 2823 10871874 3125 332441785 30.65 30.95 30.40 30.40 0.65 -2.09% 30.40 112 30.45 3 12.41
2013-07-26 2823 12384859 3132 378380435 30.60 30.85 30.40 30.70 0.30 0.99% 30.70 29 30.75 206 12.53
2013-07-29 2823 7849125 1908 239121023 30.85 30.85 30.30 30.40 0.30 -0.98% 30.35 193 30.40 2081 12.41
2013-07-30 2823 15111880 4807 465988029 30.70 31.20 30.55 30.65 0.25 0.82% 30.65 24 30.70 32 12.51
2013-07-31 2823 5745448 2460 176318705 30.85 30.85 30.55 30.75 0.10 0.33% 30.70 16 30.75 149 12.55
2013-08-01 2823 9169802 3028 279952721 30.85 30.85 30.40 30.40 0.35 -1.14% 30.40 300 30.45 24 12.41
2013-08-02 2823 8394076 2702 256042696 30.55 30.80 30.40 30.50 0.10 0.33% 30.50 18 30.55 124 12.45
2013-08-05 2823 5346073 1691 163679256 30.65 30.70 30.50 30.60 0.10 0.33% 30.60 33 30.65 92 12.49
2013-08-06 2823 13000304 4127 392380722 30.55 30.60 29.95 30.10 0.50 -1.63% 30.10 52 30.15 85 12.29
2013-08-07 2823 8635062 2543 258243210 29.95 30.05 29.60 30.00 0.10 -0.33% 29.95 1 30.00 382 12.24
2013-08-08 2823 8679608 2861 258910816 29.80 30.05 29.75 29.85 0.15 -0.5% 29.80 379 29.85 937 12.18
2013-08-09 2823 8454628 3151 250119365 29.85 29.85 29.45 29.50 0.35 -1.17% 29.50 169 29.60 6 12.04
2013-08-12 2823 5342705 1968 158348684 29.55 29.90 29.40 29.80 0.30 1.02% 29.80 62 29.85 53 12.16
2013-08-13 2823 3999664 1678 119442111 29.90 29.95 29.70 29.95 0.15 0.5% 29.90 37 29.95 110 12.22
2013-08-14 2823 4891906 1560 146860612 29.85 30.15 29.80 30.05 0.10 0.33% 30.05 55 30.10 141 12.27
2013-08-15 2823 8558488 3292 252993934 29.90 29.90 29.40 29.40 0.65 -2.16% 29.40 88 29.45 67 12.00
2013-08-16 2823 8933613 2934 265162193 29.20 29.90 29.20 29.65 0.25 0.85% 29.60 398 29.65 26 12.10
2013-08-19 2823 4033366 1621 119382773 29.50 29.80 29.40 29.65 0.00 0% 29.65 308 29.70 72 12.10
2013-08-20 2823 5232848 1971 154858913 29.50 29.80 29.40 29.40 0.25 -0.84% 29.40 63 29.45 23 12.00
2013-08-22 2823 8163852 3878 238678323 29.20 29.45 29.00 29.45 0.05 0.17% 29.35 17 29.45 79 12.02
2013-08-23 2823 6818274 2329 200637675 29.45 29.60 29.30 29.40 0.05 -0.17% 29.40 156 29.45 13 12.00
2013-08-26 2823 4989187 1366 147144253 29.40 29.60 29.30 29.55 0.15 0.51% 29.50 58 29.55 53 12.06
2013-08-27 2823 11455638 3942 331141973 29.40 29.45 28.60 28.60 0.95 -3.21% 28.60 485 28.65 20 11.67
2013-08-28 2823 6613894 2030 189073410 28.20 28.90 28.20 28.90 0.30 1.05% 28.90 87 28.95 46 11.80
2013-08-29 2823 7502989 2619 220198353 29.00 29.55 29.00 29.45 0.55 1.9% 29.40 335 29.45 38 12.02
2013-08-30 2823 6711580 2423 197282037 29.60 29.60 29.30 29.55 0.10 0.34% 29.50 11 29.55 9 12.06
2013-09-02 2823 5822470 1715 170938885 29.40 29.50 29.25 29.35 0.20 -0.68% 29.35 42 29.40 20 11.98
2013-09-03 2823 10062956 3229 299045652 30.00 30.00 29.50 29.55 0.20 0.68% 29.55 282 29.60 51 12.85
2013-09-04 2823 10702908 3715 312493227 29.50 29.55 28.95 29.50 0.05 -0.17% 29.45 207 29.50 114 12.83
2013-09-05 2823 7312368 2651 214990255 29.50 29.55 29.25 29.40 0.10 -0.34% 29.40 9 29.45 36 12.78
2013-09-06 2823 14406361 5381 418716319 29.30 29.30 28.85 29.00 0.40 -1.36% 29.00 186 29.10 24 12.61
2013-09-09 2823 8294371 3193 241232759 29.00 29.35 28.70 29.35 0.35 1.21% 29.30 16 29.35 144 12.76
2013-09-10 2823 8507748 3613 247640839 29.45 29.50 28.95 29.20 0.15 -0.51% 29.10 31 29.20 155 12.70
2013-09-11 2823 6080371 2323 177561194 29.20 29.30 29.05 29.30 0.10 0.34% 29.25 2 29.30 281 12.74
2013-09-12 2823 13307594 4881 386655911 29.30 29.35 28.90 28.95 0.35 -1.19% 28.95 252 29.00 6 12.59
2013-09-13 2823 7116385 2607 207943321 29.00 29.30 29.00 29.25 0.30 1.04% 29.20 154 29.25 64 12.72
2013-09-14 2823 1735346 720 50687218 29.25 29.25 29.10 29.20 0.05 -0.17% 29.20 8 29.25 28 12.70
2013-09-16 2823 9490105 3074 278787152 29.30 29.50 29.25 29.45 0.25 0.86% 29.40 23 29.45 350 12.80
2013-09-17 2823 5506182 1874 161410755 29.40 29.40 29.20 29.35 0.10 -0.34% 29.30 25 29.35 107 12.76
2013-09-18 2823 6904528 2435 202621721 29.35 29.40 29.30 29.35 0.00 0% 29.30 335 29.35 1071 12.76
2013-09-23 2823 25541254 6258 765361051 29.45 30.20 29.35 30.20 0.85 2.9% 30.20 1072 30.25 584 13.13
2013-09-24 2823 12810649 3274 386226839 30.05 30.40 30.00 30.40 0.20 0.66% 30.35 11 30.40 171 13.22
2013-09-25 2823 13136498 3458 397173559 30.30 30.40 30.10 30.40 0.00 0% 30.35 13 30.40 616 13.22
2013-09-26 2823 20433038 4112 615873993 30.35 30.45 29.95 30.05 0.35 -1.15% 30.05 7 30.10 696 13.07
2013-09-27 2823 27137418 4710 817532016 30.15 30.25 29.95 30.15 0.10 0.33% 30.15 482 30.20 1253 13.11
2013-09-30 2823 76834526 11494 2047420792 26.50 26.95 26.40 26.65 0.00 -11.61% 26.65 1103 26.70 2415 11.59
2013-10-01 2823 14935502 4930 400073254 26.70 26.90 26.70 26.70 0.05 0.19% 26.70 394 26.75 12 11.61
2013-10-02 2823 24826343 6640 657420292 26.80 26.80 26.20 26.25 0.45 -1.69% 26.25 577 26.30 17 11.41
2013-10-03 2823 22018475 6312 591137006 26.25 27.20 26.25 27.10 0.85 3.24% 27.05 426 27.10 33 11.78
2013-10-04 2823 16210797 4369 441381152 27.10 27.40 27.05 27.35 0.25 0.92% 27.30 13 27.35 737 11.89
2013-10-07 2823 10927308 3741 300745926 27.30 27.80 27.10 27.40 0.05 0.18% 27.40 584 27.45 11 11.91
2013-10-08 2823 29436597 8813 833364297 27.30 28.70 27.30 28.65 1.25 4.56% 28.60 64 28.65 31 12.46
2013-10-09 2823 50693357 13317 1484899517 28.80 29.75 28.80 28.95 0.30 1.05% 28.95 430 29.00 64 12.59
2013-10-11 2823 25857543 6767 754297132 29.70 29.70 28.70 28.70 0.25 -0.86% 28.70 279 28.75 4 12.48
2013-10-14 2823 27419940 7641 802515784 29.20 29.50 28.85 29.50 0.80 2.79% 29.45 41 29.50 431 12.83
2013-10-15 2823 19866401 5328 586133480 29.90 29.95 29.25 29.25 0.25 -0.85% 29.25 312 29.30 47 12.72
2013-10-16 2823 10268630 3834 299427498 29.25 29.35 29.00 29.00 0.25 -0.85% 29.00 696 29.05 7 12.61
2013-10-17 2823 14704098 5122 429849542 29.20 29.40 29.05 29.15 0.15 0.52% 29.10 757 29.15 23 12.67
2013-10-18 2823 18815364 6386 547008102 29.00 29.45 28.60 29.30 0.15 0.51% 29.25 63 29.30 428 12.74
2013-10-21 2823 6385192 2437 186359418 29.00 29.35 29.00 29.15 0.15 -0.51% 29.15 162 29.20 79 12.67
2013-10-22 2823 10285750 3115 297717203 29.05 29.10 28.80 29.00 0.15 -0.51% 28.95 7 29.00 200 12.61
2013-10-23 2823 15705642 5221 448759875 28.90 29.00 28.30 28.50 0.50 -1.72% 28.45 95 28.50 202 12.39
2013-10-24 2823 14229402 4538 401702592 28.50 28.50 28.10 28.30 0.20 -0.7% 28.25 120 28.30 72 12.30
2013-10-25 2823 8790036 2948 249436723 28.15 28.50 28.10 28.50 0.20 0.71% 28.45 34 28.50 134 12.39
2013-10-28 2823 5053024 2136 144425305 28.55 28.70 28.40 28.60 0.10 0.35% 28.55 365 28.60 56 12.43
2013-10-29 2823 6540260 2169 187408616 28.50 28.75 28.50 28.70 0.10 0.35% 28.65 12 28.70 137 12.48
2013-10-30 2823 6324694 2382 182486787 28.80 29.00 28.70 28.80 0.10 0.35% 28.75 49 28.80 114 12.52
2013-10-31 2823 3863745 1334 110955873 28.60 28.80 28.60 28.80 0.00 0% 28.70 15 28.80 17 12.52
2013-11-01 2823 6790372 2447 195147101 29.10 29.10 28.50 28.60 0.20 -0.69% 28.60 84 28.65 7 12.43
2013-11-04 2823 5875168 2362 166356489 28.60 28.60 28.15 28.25 0.35 -1.22% 28.20 295 28.25 1 13.58
2013-11-05 2823 9889266 2762 280789852 28.60 28.70 28.20 28.20 0.05 -0.18% 28.20 115 28.25 17 13.56
2013-11-06 2823 16874374 4492 469579405 28.20 28.30 27.65 27.70 0.50 -1.77% 27.70 417 27.75 73 13.32
2013-11-07 2823 8681276 2836 239210811 27.70 27.85 27.40 27.50 0.20 -0.72% 27.45 236 27.50 2135 13.22
2013-11-08 2823 7834733 2453 216844038 27.50 27.90 27.45 27.75 0.25 0.91% 27.70 33 27.75 45 13.34
2013-11-11 2823 10937511 2431 304026426 28.00 28.00 27.60 27.70 0.05 -0.18% 27.70 29 27.75 37 13.32
2013-11-12 2823 4517370 1789 125045871 28.00 28.00 27.45 27.60 0.10 -0.36% 27.55 42 27.60 49 13.27
2013-11-13 2823 6611054 1694 182173264 27.75 27.85 27.40 27.40 0.20 -0.72% 27.40 297 27.45 61 13.17
2013-11-14 2823 5270435 1802 144860436 27.70 27.70 27.35 27.40 0.00 0% 27.40 57 27.45 15 13.17
2013-11-15 2823 7230490 2116 201062349 27.70 27.95 27.55 27.75 0.35 1.28% 27.70 493 27.75 1 13.34
2013-11-18 2823 11657400 3558 328376665 28.00 28.45 27.90 28.20 0.45 1.62% 28.15 17 28.20 59 13.56
2013-11-19 2823 14813018 4874 422478010 28.30 28.70 28.20 28.70 0.50 1.77% 28.65 9 28.70 252 13.80
2013-11-20 2823 11564411 3499 329227569 28.70 28.75 28.15 28.15 0.55 -1.92% 28.15 203 28.20 5 13.53
2013-11-21 2823 10019552 3446 279248743 28.15 28.15 27.70 27.75 0.40 -1.42% 27.75 29 27.80 291 13.34
2013-11-22 2823 9906414 3223 275976581 27.75 28.10 27.70 27.80 0.05 0.18% 27.80 13 27.90 358 13.37
2013-11-25 2823 6507625 2710 183476350 28.10 28.30 28.05 28.10 0.30 1.08% 28.10 2 28.15 2 13.51
2013-11-26 2823 10837843 3564 307169550 28.10 28.50 27.95 28.30 0.20 0.71% 28.30 109 28.40 13 13.61
2013-11-27 2823 4752495 1819 134078616 28.40 28.45 28.15 28.20 0.10 -0.35% 28.20 31 28.25 25 13.56
2013-11-28 2823 6908145 2469 196197008 28.35 28.50 28.25 28.45 0.25 0.89% 28.45 125 28.50 486 13.68
2013-11-29 2823 12681600 2760 361861216 28.45 28.65 28.45 28.50 0.05 0.18% 28.50 89 28.55 110 13.70
2013-12-02 2823 4349157 1758 123441906 28.55 28.55 28.30 28.30 0.20 -0.7% 28.30 40 28.35 175 13.61
2013-12-03 2823 10602500 3053 299775058 28.30 28.45 28.10 28.25 0.05 -0.18% 28.25 151 28.30 7 13.58
2013-12-04 2823 11577864 3784 332127794 28.45 28.85 28.30 28.55 0.30 1.06% 28.55 336 28.60 1 13.73
2013-12-05 2823 4493224 2209 127880766 28.55 28.65 28.30 28.35 0.20 -0.7% 28.35 21 28.40 36 13.63
2013-12-06 2823 5762200 2171 163068575 28.30 28.45 28.15 28.15 0.20 -0.71% 28.15 312 28.20 17 13.53
2013-12-09 2823 10100248 2879 286212647 28.40 28.65 28.10 28.20 0.05 0.18% 28.20 49 28.25 11 13.56
2013-12-10 2823 39903048 10813 1158855591 28.55 29.30 28.55 29.30 1.10 3.9% 29.25 51 29.30 1350 14.09
2013-12-11 2823 17000219 4938 496269101 29.35 29.50 29.00 29.10 0.20 -0.68% 29.10 41 29.15 363 13.99
2013-12-12 2823 13633719 3093 392510799 29.00 29.00 28.65 28.75 0.35 -1.2% 28.75 118 28.80 62 13.82
2013-12-13 2823 19051784 5370 557169363 28.70 29.50 28.70 29.00 0.25 0.87% 29.00 662 29.10 16 13.94
2013-12-16 2823 6690728 2457 194686962 29.30 29.30 28.95 29.10 0.10 0.34% 29.05 241 29.10 22 13.99
2013-12-17 2823 12983656 3774 378056224 29.25 29.30 29.00 29.10 0.00 0% 29.10 213 29.15 14 13.99
2013-12-18 2823 9404416 3031 274173652 29.30 29.30 29.05 29.20 0.10 0.34% 29.15 321 29.20 250 14.04
2013-12-19 2823 16456645 4174 484639215 29.50 29.55 29.35 29.50 0.30 1.03% 29.45 235 29.50 954 14.18
2013-12-20 2823 14852822 2869 436667823 29.50 29.50 29.20 29.50 0.00 0% 29.45 21 29.50 516 14.18
2013-12-23 2823 7209839 2287 212682600 29.60 29.60 29.25 29.60 0.10 0.34% 29.55 13 29.60 635 14.23
2013-12-24 2823 6537932 1827 193273201 29.65 29.70 29.40 29.60 0.00 0% 29.50 57 29.60 1253 14.23
2013-12-25 2823 5370126 1354 158766888 29.60 29.65 29.50 29.55 0.05 -0.17% 29.50 195 29.55 1 14.21
2013-12-26 2823 3474383 1247 102258176 29.55 29.60 29.35 29.40 0.15 -0.51% 29.40 43 29.45 172 14.13
2013-12-27 2823 4983555 2049 147150596 29.40 29.60 29.40 29.60 0.20 0.68% 29.55 18 29.60 410 14.23
2013-12-30 2823 11813361 4325 354308602 29.65 30.20 29.65 30.10 0.50 1.69% 30.05 99 30.10 537 14.47
2013-12-31 2823 7257092 2638 218469620 30.20 30.25 29.90 30.20 0.10 0.33% 30.10 10 30.20 830 14.52
2013-12-31 2823 7257092 2638 218469620 30.20 30.25 29.90 30.20 0.10 0% 30.10 10 30.20 830 14.52