臺企銀(2834)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　8.80
0
0%		8.82
0.02
0.23%		8.75
-0.07
-0.79%		 　8.75
0
0%		8.77
0.02
0.23%		8.75
-0.02
-0.23%		8.86
0.11
1.26%		8.87
0.01
0.11%		 　8.85
-0.02
-0.23%		8.77
-0.08
-0.9%		8.75
-0.02
-0.23%		8.60
-0.15
-1.71%		8.74
0.14
1.63%		 　8.71
-0.03
-0.34%		8.74
0.03
0.34%		8.74
0
0%		8.74
0
0%		8.69
-0.05
-0.57%		 　8.80
0.11
1.27%		8.83
0.03
0.34%		8.86
0.03
0.34%		8.99
0.13
1.47%		8.78
2 月8.99
0
0%		 　9.26
0.27
3%		9.20
-0.06
-0.65%		9.20
0
0%		 　　　　　　　　　　9.14
-0.06
-0.65%		9.13
-0.01
-0.11%		9.34
0.21
2.3%		9.14
-0.2
-2.14%		9.12
-0.02
-0.22%		9.51
0.39
4.28%		 9.36
-0.15
-1.58%		9.28
-0.08
-0.85%		9.26
-0.02
-0.22%		 9.24
3 月9.27
0.01
0.11%		 　9.10
-0.17
-1.83%		9.18
0.08
0.88%		9.21
0.03
0.33%		9.32
0.11
1.19%		9.40
0.08
0.86%		 　9.40
0
0%		9.26
-0.14
-1.49%		9.52
0.26
2.81%		9.50
-0.02
-0.21%		9.47
-0.03
-0.32%		 　9.20
-0.27
-2.85%		9.23
0.03
0.33%		9.19
-0.04
-0.43%		9.18
-0.01
-0.11%		9.16
-0.02
-0.22%		 　9.46
0.3
3.28%		9.42
-0.04
-0.42%		9.50
0.08
0.85%		9.41
-0.09
-0.95%		9.49
0.08
0.85%		 9.33
4 月9.38
-0.11
-1.16%		9.27
-0.11
-1.17%		9.34
0.07
0.76%		 　　　9.08
-0.26
-2.78%		9.07
-0.01
-0.11%		9.05
-0.02
-0.22%		9.08
0.03
0.33%		9.08
0
0%		 　9.00
-0.08
-0.88%		9.00
0
0%		8.91
-0.09
-1%		8.90
-0.01
-0.11%		9.07
0.17
1.91%		 　9.08
0.01
0.11%		9.05
-0.03
-0.33%		9.12
0.07
0.77%		9.11
-0.01
-0.11%		9.05
-0.06
-0.66%		 　8.98
-0.07
-0.77%		9.07
0.09
1%		 9.08
5 月　9.09
0.02
0.22%		9.09
0
0%		 　9.08
-0.01
-0.11%		9.08
0
0%		9.11
0.03
0.33%		9.11
0
0%		9.15
0.04
0.44%		 　9.12
-0.03
-0.33%		9.12
0
0%		9.15
0.03
0.33%		9.32
0.17
1.86%		9.28
-0.04
-0.43%		 　9.30
0.02
0.22%		9.30
0
0%		9.41
0.11
1.18%		9.23
-0.18
-1.91%		9.15
-0.08
-0.87%		 　9.20
0.05
0.55%		9.15
-0.05
-0.54%		9.22
0.07
0.77%		9.10
-0.12
-1.3%		9.29
0.19
2.09%		9.18
6 月 　9.20
-0.09
-0.97%		9.18
-0.02
-0.22%		9.17
-0.01
-0.11%		9.07
-0.1
-1.09%		9.07
0
0%		 　9.10
0.03
0.33%		9.06
-0.04
-0.44%		 8.94
-0.12
-1.32%		8.84
-0.1
-1.12%		 　8.87
0.03
0.34%		8.84
-0.03
-0.34%		8.82
-0.02
-0.23%		8.75
-0.07
-0.79%		9.00
0.25
2.86%		 　8.80
-0.2
-2.22%		8.64
-0.16
-1.82%		8.76
0.12
1.39%		8.80
0.04
0.46%		8.94
0.14
1.59%		 8.95
7 月8.94
0
0%		8.96
0.02
0.22%		8.83
-0.13
-1.45%		8.82
-0.01
-0.11%		8.96
0.14
1.59%		 　8.89
-0.07
-0.78%		8.95
0.06
0.67%		8.95
0
0%		9.05
0.1
1.12%		9.11
0.06
0.66%		 　9.14
0.03
0.33%		9.12
-0.02
-0.22%		9.21
0.09
0.99%		9.18
-0.03
-0.33%		9.09
-0.09
-0.98%		 　9.16
0.07
0.77%		9.21
0.05
0.55%		9.21
0
0%		9.17
-0.04
-0.43%		9.20
0.03
0.33%		 　9.16
-0.04
-0.43%		9.19
0.03
0.33%		9.12
-0.07
-0.76%		9.07
8 月9.20
0.08
0.88%		9.24
0.04
0.43%		 　9.20
-0.04
-0.43%		9.11
-0.09
-0.98%		9.00
-0.11
-1.21%		9.00
0
0%		8.93
-0.07
-0.78%		 　8.98
0.05
0.56%		8.68
-0.3
-3.34%		8.64
-0.04
-0.46%		8.57
-0.07
-0.81%		8.63
0.06
0.7%		 　8.56
-0.07
-0.81%		8.51
-0.05
-0.58%		 8.50
-0.01
-0.12%		8.51
0.01
0.12%		 　8.54
0.03
0.35%		8.50
-0.04
-0.47%		8.45
-0.05
-0.59%		8.50
0.05
0.59%		8.65
0.15
1.76%		 8.75
9 月　8.66
0.01
0.12%		8.76
0.1
1.15%		8.74
-0.02
-0.23%		8.81
0.07
0.8%		8.79
-0.02
-0.23%		 　8.80
0.01
0.11%		8.78
-0.02
-0.23%		8.79
0.01
0.11%		8.82
0.03
0.34%		8.76
-0.06
-0.68%		8.71
-0.05
-0.57%		 8.80
0.09
1.03%		8.80
0
0%		8.76
-0.04
-0.45%		 　　　8.93
0.17
1.94%		8.84
-0.09
-1.01%		8.89
0.05
0.57%		8.80
-0.09
-1.01%		8.85
0.05
0.57%		 　8.84
-0.01
-0.11%		 8.8
10 月8.78
-0.06
-0.68%		8.77
-0.01
-0.11%		8.92
0.15
1.71%		8.90
-0.02
-0.22%		 　8.92
0.02
0.22%		9.01
0.09
1.01%		9.08
0.07
0.78%		 9.05
-0.03
-0.33%		 　8.95
-0.1
-1.1%		9.01
0.06
0.67%		9.03
0.02
0.22%		9.05
0.02
0.22%		9.06
0.01
0.11%		 　9.06
0
0%		9.05
-0.01
-0.11%		9.00
-0.05
-0.55%		9.00
0
0%		8.92
-0.08
-0.89%		 　9.01
0.09
1.01%		9.02
0.01
0.11%		9.02
0
0%		9.02
0
0%		8.99
11 月8.99
-0.03
-0.33%		 　8.91
-0.08
-0.89%		8.81
-0.1
-1.12%		8.85
0.04
0.45%		8.84
-0.01
-0.11%		8.83
-0.01
-0.11%		 　8.83
0
0%		8.82
-0.01
-0.11%		8.78
-0.04
-0.45%		8.83
0.05
0.57%		8.86
0.03
0.34%		 　8.82
-0.04
-0.45%		8.84
0.02
0.23%		8.91
0.07
0.79%		8.82
-0.09
-1.01%		8.98
0.16
1.81%		 　9.02
0.04
0.45%		8.96
-0.06
-0.67%		8.99
0.03
0.33%		9.01
0.02
0.22%		8.99
-0.02
-0.22%		 8.9
12 月　9.00
0.01
0.11%		9.01
0.01
0.11%		9.04
0.03
0.33%		8.96
-0.08
-0.88%		8.93
-0.03
-0.33%		 　9.00
0.07
0.78%		9.00
0
0%		9.03
0.03
0.33%		8.97
-0.06
-0.66%		8.96
-0.01
-0.11%		 　8.94
-0.02
-0.22%		8.95
0.01
0.11%		8.99
0.04
0.45%		9.00
0.01
0.11%		9.00
0
0%		 　8.99
-0.01
-0.11%		8.98
-0.01
-0.11%		8.98
0
0%		9.00
0.02
0.22%		9.04
0.04
0.44%		 　9.09
0.05
0.55%		9.07
-0.02
-0.22%		9

說明:最高漲幅:4.28%最低跌幅:-3.34% 最高價:9.52最低價:8.45平均價:9,灰色底表示週末,漲132天(9.03)元,跌143天(-9.49)元,平盤35天
4%=1,3%=6,2%=12,1%=46,0%=102,-0%=5,-1%=10,-2%=59,-3%=69,

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 2834 6330755 1396 55606029 8.79 8.82 8.74 8.80 0.06 0% 8.79 31 8.80 63 12.57
2013-01-03 2834 5110803 1170 45044661 8.85 8.86 8.78 8.82 0.02 0.23% 8.81 1 8.82 104 12.60
2013-01-04 2834 5605968 1399 49197198 8.83 8.85 8.73 8.75 0.07 -0.79% 8.74 87 8.75 11 12.50
2013-01-07 2834 5316938 974 46633555 8.78 8.80 8.75 8.75 0.00 0% 8.75 242 8.77 20 12.50
2013-01-08 2834 2963156 641 25963317 8.77 8.79 8.73 8.77 0.02 0.23% 8.75 105 8.77 56 12.53
2013-01-09 2834 2935790 566 25750063 8.74 8.80 8.73 8.75 0.02 -0.23% 8.75 384 8.76 4 12.50
2013-01-10 2834 11624392 2309 102650496 8.79 8.86 8.76 8.86 0.11 1.26% 8.85 128 8.86 140 12.66
2013-01-11 2834 5810260 1016 51510445 8.89 8.89 8.84 8.87 0.01 0.11% 8.87 145 8.88 83 12.67
2013-01-14 2834 4261962 747 37560836 8.85 8.85 8.76 8.85 0.02 -0.23% 8.84 5 8.85 17 12.64
2013-01-15 2834 6097252 1352 53707449 8.85 8.88 8.77 8.77 0.08 -0.9% 8.77 581 8.79 14 12.53
2013-01-16 2834 5029395 1415 44104864 8.77 8.80 8.75 8.75 0.02 -0.23% 8.75 362 8.76 180 12.50
2013-01-17 2834 5912466 1434 51482293 8.78 8.84 8.60 8.60 0.15 -1.71% 8.60 321 8.62 30 12.29
2013-01-18 2834 4044639 1026 35207832 8.74 8.74 8.67 8.74 0.14 1.63% 8.72 25 8.74 170 12.49
2013-01-21 2834 2049267 441 17852236 8.72 8.74 8.66 8.71 0.03 -0.34% 8.71 68 8.73 111 12.44
2013-01-22 2834 1937348 489 16884873 8.73 8.74 8.69 8.74 0.03 0.34% 8.74 32 8.75 79 12.49
2013-01-23 2834 3175735 951 27793793 8.80 8.80 8.73 8.74 0.00 0% 8.74 47 8.75 90 12.49
2013-01-24 2834 7577828 1185 66175557 8.68 8.80 8.64 8.74 0.00 0% 8.73 79 8.74 21 12.49
2013-01-25 2834 5074461 1496 44223288 8.74 8.76 8.67 8.69 0.05 -0.57% 8.69 128 8.71 1 12.41
2013-01-28 2834 6209306 1267 54635512 8.79 8.83 8.76 8.80 0.11 1.27% 8.80 663 8.81 100 12.57
2013-01-29 2834 5375876 1360 47428374 8.80 8.85 8.80 8.83 0.03 0.34% 8.82 112 8.83 130 12.61
2013-01-30 2834 10710015 1868 95183848 8.86 8.93 8.86 8.86 0.03 0.34% 8.86 414 8.87 15 12.66
2013-01-31 2834 16189354 2878 144695572 8.87 8.99 8.85 8.99 0.13 1.47% 8.97 11 8.99 1405 12.84
2013-02-01 2834 15445457 2414 139738446 8.99 9.10 8.97 8.99 0.00 0% 8.99 263 9.00 27 12.84
2013-02-04 2834 41035479 6663 380286175 9.04 9.38 9.04 9.26 0.27 3% 9.26 798 9.27 144 13.23
2013-02-05 2834 15634136 2713 143742409 9.22 9.25 9.15 9.20 0.06 -0.65% 9.20 90 9.21 324 13.14
2013-02-06 2834 19222149 3066 178335803 9.29 9.36 9.18 9.20 0.00 0% 9.20 58 9.21 124 13.14
2013-02-18 2834 12838222 2425 118090012 9.25 9.28 9.14 9.14 0.06 -0.65% 9.13 342 9.14 24 13.06
2013-02-19 2834 7551826 1479 69165945 9.16 9.20 9.13 9.13 0.01 -0.11% 9.13 150 9.14 2 13.04
2013-02-20 2834 30735474 4628 287684579 9.24 9.46 9.22 9.34 0.21 2.3% 9.34 74 9.35 119 13.34
2013-02-21 2834 11849155 2226 108864577 9.30 9.30 9.13 9.14 0.20 -2.14% 9.14 38 9.15 4 13.06
2013-02-22 2834 9575935 1822 87268041 9.10 9.20 9.03 9.12 0.02 -0.22% 9.12 163 9.13 35 13.03
2013-02-23 2834 36057013 5529 338976065 9.30 9.51 9.23 9.51 0.39 4.28% 9.50 209 9.51 676 13.59
2013-02-25 2834 17225808 3145 162024675 9.45 9.48 9.34 9.36 0.15 -1.58% 9.36 314 9.38 18 13.37
2013-02-26 2834 10367526 1982 96119572 9.25 9.32 9.24 9.28 0.08 -0.85% 9.28 148 9.29 401 13.26
2013-02-27 2834 8284966 1658 76923793 9.32 9.34 9.26 9.26 0.02 -0.22% 9.26 165 9.27 74 13.23
2013-03-01 2834 6634628 1386 61668369 9.30 9.34 9.27 9.27 0.01 0.11% 9.27 178 9.28 38 13.24
2013-03-04 2834 12395805 2990 113551217 9.29 9.29 9.09 9.10 0.17 -1.83% 9.09 323 9.10 62 13.00
2013-03-05 2834 7584969 2003 69725570 9.19 9.25 9.13 9.18 0.08 0.88% 9.18 1029 9.20 37 13.11
2013-03-06 2834 5055184 1179 46713526 9.25 9.28 9.21 9.21 0.03 0.33% 9.21 163 9.22 10 13.16
2013-03-07 2834 13156919 2195 122396173 9.23 9.34 9.23 9.32 0.11 1.19% 9.31 3 9.32 120 13.31
2013-03-08 2834 26926355 3806 254125917 9.33 9.53 9.32 9.40 0.08 0.86% 9.39 94 9.40 50 13.43
2013-03-11 2834 12487936 2209 117588430 9.43 9.48 9.37 9.40 0.00 0% 9.40 238 9.41 40 13.43
2013-03-12 2834 9783031 1816 91318577 9.42 9.44 9.24 9.26 0.14 -1.49% 9.25 443 9.26 59 13.23
2013-03-13 2834 41934142 5753 400392281 9.30 9.69 9.24 9.52 0.26 2.81% 9.52 129 9.53 598 13.60
2013-03-14 2834 45532967 6516 437916249 9.64 9.69 9.50 9.50 0.02 -0.21% 9.50 335 9.52 14 13.57
2013-03-15 2834 34182687 5017 328290013 9.62 9.73 9.47 9.47 0.03 -0.32% 9.47 152 9.48 189 13.53
2013-03-18 2834 17872174 3626 165869961 9.41 9.41 9.19 9.20 0.27 -2.85% 9.19 352 9.20 16 13.14
2013-03-19 2834 8500315 1962 78741015 9.25 9.30 9.22 9.23 0.03 0.33% 9.23 137 9.25 79 13.19
2013-03-20 2834 14195262 3060 131262614 9.23 9.35 9.16 9.19 0.04 -0.43% 9.19 100 9.20 64 13.13
2013-03-21 2834 7438849 1653 68608412 9.24 9.28 9.18 9.18 0.01 -0.11% 9.18 115 9.19 52 13.11
2013-03-22 2834 7149427 1703 65570832 9.15 9.22 9.15 9.16 0.02 -0.22% 9.16 217 9.17 16 13.09
2013-03-25 2834 31149026 5187 297331857 9.50 9.65 9.45 9.46 0.30 3.28% 9.46 3 9.47 123 13.51
2013-03-26 2834 11872272 2490 112306715 9.43 9.52 9.40 9.42 0.04 -0.42% 9.42 116 9.44 16 13.46
2013-03-27 2834 11065681 2298 105005092 9.54 9.54 9.42 9.50 0.08 0.85% 9.50 266 9.51 343 13.57
2013-03-28 2834 9919156 1906 93415658 9.55 9.55 9.37 9.41 0.09 -0.95% 9.41 260 9.43 40 13.44
2013-03-29 2834 5771305 1262 54550701 9.46 9.50 9.40 9.49 0.08 0.85% 9.48 120 9.49 68 13.56
2013-04-01 2834 6371792 1436 59944985 9.51 9.52 9.36 9.38 0.11 -1.16% 9.38 18 9.39 15 13.59
2013-04-02 2834 8343672 1719 77869177 9.38 9.40 9.27 9.27 0.11 -1.17% 9.27 94 9.28 29 13.43
2013-04-03 2834 6175565 1604 57733420 9.40 9.42 9.31 9.34 0.07 0.76% 9.33 66 9.34 190 13.54
2013-04-08 2834 15141355 2884 137965176 9.21 9.21 9.06 9.08 0.26 -2.78% 9.08 261 9.09 23 13.16
2013-04-09 2834 7170078 1709 65196788 9.11 9.16 9.04 9.07 0.01 -0.11% 9.07 82 9.08 18 13.14
2013-04-10 2834 9554264 2014 86777842 9.07 9.13 9.05 9.05 0.02 -0.22% 9.05 302 9.07 15 13.12
2013-04-11 2834 6215018 1537 56506734 9.08 9.14 9.07 9.08 0.03 0.33% 9.08 187 9.09 100 13.16
2013-04-12 2834 5005046 1166 45445723 9.08 9.12 9.06 9.08 0.00 0% 9.07 78 9.08 9 13.16
2013-04-15 2834 5167067 1096 46697069 9.10 9.12 9.00 9.00 0.08 -0.88% 9.00 270 9.01 5 13.04
2013-04-16 2834 5430610 1149 48661510 8.90 9.01 8.90 9.00 0.00 0% 9.00 106 9.01 116 13.04
2013-04-17 2834 8128077 2358 72663509 9.00 9.03 8.90 8.91 0.09 -1% 8.91 74 8.92 54 12.91
2013-04-18 2834 4552314 1342 40610688 8.88 8.99 8.86 8.90 0.01 -0.11% 8.90 151 8.91 62 12.90
2013-04-19 2834 5986508 1562 54044984 8.93 9.07 8.93 9.07 0.17 1.91% 9.05 10 9.07 198 13.14
2013-04-22 2834 7831835 1402 71180274 9.07 9.16 9.06 9.08 0.01 0.11% 9.07 286 9.08 8 13.16
2013-04-23 2834 3672594 1144 33224696 9.08 9.08 9.02 9.05 0.03 -0.33% 9.05 67 9.06 7 13.12
2013-04-24 2834 5856084 1532 53353350 9.10 9.14 9.08 9.12 0.07 0.77% 9.11 70 9.12 124 13.22
2013-04-25 2834 4019624 1328 36487304 9.12 9.12 9.05 9.11 0.01 -0.11% 9.08 17 9.11 131 13.20
2013-04-26 2834 5666492 1464 51512778 9.06 9.14 9.05 9.05 0.06 -0.66% 9.05 95 9.06 1 13.12
2013-04-29 2834 5445497 2464 48967145 9.02 9.05 8.95 8.98 0.07 -0.77% 8.98 125 8.99 55 13.01
2013-04-30 2834 9461285 2024 85682355 9.04 9.10 8.99 9.07 0.09 1% 9.05 353 9.07 542 13.14
2013-05-02 2834 5567312 1046 50593904 9.09 9.10 9.07 9.09 0.02 0.22% 9.08 97 9.09 966 13.17
2013-05-03 2834 4377698 1184 39863661 9.11 9.16 9.07 9.09 0.00 0% 9.08 150 9.09 39 13.17
2013-05-06 2834 7838117 1472 70996469 9.12 9.12 9.03 9.08 0.01 -0.11% 9.06 45 9.08 4 13.16
2013-05-07 2834 4855447 1031 44048983 9.05 9.11 9.05 9.08 0.00 0% 9.06 24 9.08 208 12.97
2013-05-08 2834 8187015 1997 74726463 9.11 9.16 9.10 9.11 0.03 0.33% 9.11 81 9.12 2064 13.01
2013-05-09 2834 7922483 1606 72397613 9.12 9.18 9.11 9.11 0.00 0% 9.11 171 9.12 14 13.01
2013-05-10 2834 6419391 1641 58622168 9.11 9.16 9.11 9.15 0.04 0.44% 9.14 31 9.15 159 13.07
2013-05-13 2834 4010050 689 36589621 9.15 9.15 9.11 9.12 0.03 -0.33% 9.12 31 9.13 155 13.03
2013-05-14 2834 2979626 989 27182717 9.15 9.16 9.09 9.12 0.00 0% 9.12 60 9.13 10 13.03
2013-05-15 2834 6856716 1267 62895652 9.18 9.22 9.15 9.15 0.03 0.33% 9.15 13 9.16 50 13.07
2013-05-16 2834 19035535 3657 176944747 9.23 9.36 9.23 9.32 0.17 1.86% 9.32 15 9.33 49 13.51
2013-05-17 2834 7320761 1615 68154363 9.30 9.35 9.28 9.28 0.04 -0.43% 9.28 42 9.29 55 13.45
2013-05-20 2834 6005698 1428 55796707 9.28 9.34 9.25 9.30 0.02 0.22% 9.30 74 9.31 55 13.48
2013-05-21 2834 7251403 1651 67557529 9.33 9.36 9.29 9.30 0.00 0% 9.30 95 9.31 26 13.48
2013-05-22 2834 9471395 2082 88720507 9.36 9.41 9.32 9.41 0.11 1.18% 9.41 94 9.42 198 13.64
2013-05-23 2834 10628466 2588 98596280 9.38 9.39 9.22 9.23 0.18 -1.91% 9.23 196 9.24 70 13.38
2013-05-24 2834 8231057 1634 75648810 9.21 9.24 9.13 9.15 0.08 -0.87% 9.15 92 9.16 48 13.26
2013-05-27 2834 4164125 941 38214017 9.13 9.21 9.13 9.20 0.05 0.55% 9.19 23 9.20 177 13.33
2013-05-28 2834 3518846 1245 32292389 9.21 9.22 9.15 9.15 0.05 -0.54% 9.15 340 9.17 6 13.26
2013-05-29 2834 4820965 1120 44377792 9.22 9.22 9.18 9.22 0.07 0.77% 9.21 107 9.22 149 13.36
2013-05-30 2834 7689272 1883 70185456 9.18 9.19 9.10 9.10 0.12 -1.3% 9.10 906 9.12 1 13.19
2013-05-31 2834 20750536 2468 191604894 9.17 9.29 9.13 9.29 0.19 2.09% 9.28 644 9.29 87 13.46
2013-06-03 2834 5246157 1463 48137151 9.20 9.20 9.15 9.20 0.09 -0.97% 9.19 18 9.20 260 13.33
2013-06-04 2834 5579817 1430 51179691 9.25 9.25 9.14 9.18 0.02 -0.22% 9.16 5 9.18 47 13.30
2013-06-05 2834 4760124 1183 43513296 9.11 9.18 9.11 9.17 0.01 -0.11% 9.16 3 9.17 134 13.29
2013-06-06 2834 6583609 1441 59830927 9.11 9.13 9.07 9.07 0.10 -1.09% 9.07 228 9.08 158 13.14
2013-06-07 2834 4640377 1116 42135779 9.07 9.15 9.05 9.07 0.00 0% 9.07 90 9.08 112 13.14
2013-06-10 2834 3355253 944 30588097 9.10 9.17 9.10 9.10 0.03 0.33% 9.10 1138 9.11 76 13.19
2013-06-11 2834 4693215 1258 42642694 9.10 9.12 9.06 9.06 0.04 -0.44% 9.06 167 9.07 25 13.13
2013-06-13 2834 9492705 3816 85239568 9.02 9.04 8.94 8.94 0.12 -1.32% 8.93 147 8.94 33 12.96
2013-06-14 2834 11124794 3254 98756924 8.94 8.95 8.83 8.84 0.10 -1.12% 8.84 227 8.85 5 12.81
2013-06-17 2834 3289516 1884 29205144 8.84 8.91 8.84 8.87 0.03 0.34% 8.87 30 8.88 50 12.86
2013-06-18 2834 4874676 2307 43142855 8.90 8.90 8.83 8.84 0.03 -0.34% 8.84 199 8.85 14 12.81
2013-06-19 2834 5436901 2754 48090291 8.90 8.91 8.82 8.82 0.02 -0.23% 8.82 378 8.83 112 12.78
2013-06-20 2834 7105811 1787 62305523 8.81 8.81 8.74 8.75 0.07 -0.79% 8.74 102 8.75 95 12.68
2013-06-21 2834 13943140 3507 121924044 8.69 9.00 8.60 9.00 0.25 2.86% 8.91 4 9.00 217 13.04
2013-06-24 2834 8759858 3352 77305195 8.88 8.90 8.77 8.80 0.20 -2.22% 8.80 144 8.84 95 12.75
2013-06-25 2834 8776126 2113 76731384 8.80 8.88 8.64 8.64 0.16 -1.82% 8.64 117 8.66 3 12.52
2013-06-26 2834 8504434 1554 74435392 8.83 8.83 8.69 8.76 0.12 1.39% 8.75 3 8.76 39 12.70
2013-06-27 2834 5164362 2258 45526754 8.84 8.86 8.77 8.80 0.04 0.46% 8.80 198 8.82 10 12.75
2013-06-28 2834 8945604 4181 79639630 8.83 8.94 8.81 8.94 0.14 1.59% 8.91 116 8.94 496 12.96
2013-07-01 2834 5676650 3122 50798991 8.98 8.99 8.88 8.94 0.00 0% 8.94 58 8.96 3 12.96
2013-07-02 2834 3518476 752 31423333 8.97 8.97 8.90 8.96 0.02 0.22% 8.94 21 8.96 229 12.99
2013-07-03 2834 4013789 845 35473639 8.92 8.92 8.81 8.83 0.13 -1.45% 8.83 631 8.84 22 12.80
2013-07-04 2834 2028655 628 17907806 8.83 8.85 8.80 8.82 0.01 -0.11% 8.82 142 8.83 11 12.78
2013-07-05 2834 5462728 2309 48704667 8.85 8.96 8.84 8.96 0.14 1.59% 8.95 1 8.96 109 12.99
2013-07-08 2834 3978339 2049 35323405 8.95 8.95 8.84 8.89 0.07 -0.78% 8.86 57 8.89 35 12.88
2013-07-09 2834 5984871 2320 53456978 8.85 8.96 8.85 8.95 0.06 0.67% 8.93 103 8.95 169 12.97
2013-07-10 2834 6029220 1335 54154496 8.95 9.02 8.95 8.95 0.00 0% 8.95 52 8.96 5 12.97
2013-07-11 2834 8159537 1964 73797923 9.02 9.07 9.02 9.05 0.10 1.12% 9.05 26 9.06 334 13.12
2013-07-12 2834 7838000 1914 71369010 9.06 9.17 9.05 9.11 0.06 0.66% 9.11 64 9.12 455 13.20
2013-07-15 2834 4360573 1279 39753707 9.11 9.14 9.06 9.14 0.03 0.33% 9.12 1 9.14 439 13.25
2013-07-16 2834 4941061 1269 45118888 9.14 9.15 9.11 9.12 0.02 -0.22% 9.12 85 9.13 2 13.22
2013-07-17 2834 8494454 2147 77750781 9.12 9.21 9.07 9.21 0.09 0.99% 9.20 264 9.21 240 13.35
2013-07-18 2834 5644117 1353 51788719 9.17 9.21 9.15 9.18 0.03 -0.33% 9.17 235 9.18 779 13.30
2013-07-19 2834 5671347 1141 51778460 9.17 9.18 9.08 9.09 0.09 -0.98% 9.09 9 9.10 398 13.17
2013-07-22 2834 5369432 1292 49305544 9.13 9.22 9.13 9.16 0.07 0.77% 9.16 90 9.17 90 13.28
2013-07-23 2834 9547404 2126 88070775 9.19 9.26 9.18 9.21 0.05 0.55% 9.21 127 9.22 10 13.35
2013-07-24 2834 3750558 967 34523240 9.26 9.26 9.17 9.21 0.00 0% 9.20 8 9.21 53 13.35
2013-07-25 2834 3555841 874 32677446 9.15 9.25 9.15 9.17 0.04 -0.43% 9.17 44 9.18 2 13.29
2013-07-26 2834 3074947 715 28319925 9.20 9.24 9.18 9.20 0.03 0.33% 9.20 76 9.21 112 13.33
2013-07-29 2834 3204958 711 29460177 9.20 9.25 9.16 9.16 0.04 -0.43% 9.16 65 9.17 61 13.28
2013-07-30 2834 3570357 1004 32890667 9.18 9.25 9.17 9.19 0.03 0.33% 9.18 23 9.19 22 13.32
2013-07-31 2834 5032648 1105 46137956 9.20 9.22 9.12 9.12 0.07 -0.76% 9.12 184 9.15 1 13.22
2013-08-01 2834 8184366 1800 75242693 9.18 9.25 9.12 9.20 0.08 0.88% 9.19 119 9.20 407 13.33
2013-08-02 2834 10354539 2115 95892661 9.23 9.30 9.21 9.24 0.04 0.43% 9.24 217 9.25 9 13.39
2013-08-05 2834 5681986 789 52305533 9.24 9.24 9.17 9.20 0.04 -0.43% 9.20 102 9.21 9 13.33
2013-08-06 2834 12003384 1966 109774498 9.21 9.21 9.11 9.11 0.09 -0.98% 9.11 312 9.13 49 13.20
2013-08-07 2834 18997575 1668 171911367 9.08 9.09 9.00 9.00 0.11 -1.21% 9.00 774 9.01 49 13.04
2013-08-08 2834 6728898 1466 60551192 9.00 9.03 8.97 9.00 0.00 0% 9.00 446 9.01 163 13.04
2013-08-09 2834 9149601 1911 82027422 9.00 9.00 8.93 8.93 0.07 -0.78% 8.92 452 8.93 13 12.94
2013-08-12 2834 14133258 2912 126538165 8.93 8.98 8.91 8.98 0.05 0.56% 8.97 176 8.98 215 13.01
2013-08-13 2834 10655321 1762 92769679 8.69 8.77 8.68 8.68 0.00 -3.34% 8.68 291 8.70 88 12.58
2013-08-14 2834 7578336 1339 65578607 8.68 8.70 8.63 8.64 0.04 -0.46% 8.64 111 8.67 54 12.52
2013-08-15 2834 7266687 1653 62350493 8.61 8.61 8.57 8.57 0.07 -0.81% 8.57 49 8.58 29 12.42
2013-08-16 2834 4223628 1086 36266348 8.52 8.65 8.52 8.63 0.06 0.7% 8.61 50 8.63 40 12.51
2013-08-19 2834 5249062 1124 44882199 8.59 8.59 8.51 8.56 0.07 -0.81% 8.56 155 8.57 9 12.41
2013-08-20 2834 5346434 1212 45647492 8.54 8.59 8.50 8.51 0.05 -0.58% 8.51 97 8.52 3 12.33
2013-08-22 2834 8098177 2497 68565575 8.47 8.50 8.45 8.50 0.01 -0.12% 8.48 8 8.50 200 12.32
2013-08-23 2834 3278695 1159 27961000 8.56 8.56 8.50 8.51 0.01 0.12% 8.51 206 8.52 6 12.33
2013-08-26 2834 2431212 783 20760678 8.55 8.57 8.52 8.54 0.03 0.35% 8.54 18 8.55 273 12.38
2013-08-27 2834 2443295 617 20802844 8.54 8.55 8.50 8.50 0.04 -0.47% 8.50 47 8.51 7 12.32
2013-08-28 2834 2601312 901 21996961 8.45 8.50 8.43 8.45 0.05 -0.59% 8.45 61 8.47 8 12.25
2013-08-29 2834 4483987 862 38167530 8.50 8.53 8.49 8.50 0.05 0.59% 8.50 34 8.51 2 12.32
2013-08-30 2834 4683486 869 40195429 8.54 8.65 8.51 8.65 0.15 1.76% 8.62 4 8.65 118 12.54
2013-09-02 2834 3503062 936 30267781 8.62 8.67 8.60 8.66 0.01 0.12% 8.65 57 8.66 109 12.55
2013-09-03 2834 8137681 1565 71298590 8.70 8.83 8.70 8.76 0.10 1.15% 8.75 145 8.76 860 13.07
2013-09-04 2834 4193172 1201 36624648 8.74 8.78 8.69 8.74 0.02 -0.23% 8.74 145 8.75 45 13.04
2013-09-05 2834 5292448 1345 46493698 8.75 8.81 8.75 8.81 0.07 0.8% 8.80 9 8.81 98 13.15
2013-09-06 2834 4307845 823 37900851 8.81 8.82 8.78 8.79 0.02 -0.23% 8.79 7 8.80 30 13.12
2013-09-09 2834 4407317 1085 38643679 8.79 8.82 8.72 8.80 0.01 0.11% 8.77 78 8.80 334 13.13
2013-09-10 2834 5267843 1346 46185023 8.80 8.82 8.73 8.78 0.02 -0.23% 8.76 64 8.78 252 13.10
2013-09-11 2834 6357960 1321 55699925 8.75 8.79 8.73 8.79 0.01 0.11% 8.78 50 8.79 101 13.12
2013-09-12 2834 4700843 1503 41345448 8.79 8.82 8.73 8.82 0.03 0.34% 8.81 2 8.82 592 13.16
2013-09-13 2834 4454653 1098 38990097 8.82 8.82 8.72 8.76 0.06 -0.68% 8.75 23 8.76 3 13.07
2013-09-14 2834 3487541 832 30395366 8.76 8.76 8.70 8.71 0.05 -0.57% 8.70 390 8.71 21 13.00
2013-09-16 2834 5563874 1642 48946419 8.82 8.82 8.74 8.80 0.09 1.03% 8.79 50 8.80 14 13.13
2013-09-17 2834 3633276 1145 31905250 8.78 8.80 8.74 8.80 0.00 0% 8.79 2 8.80 32 13.13
2013-09-18 2834 7082166 1317 62131697 8.81 8.81 8.75 8.76 0.04 -0.45% 8.76 152 8.78 2 13.07
2013-09-23 2834 14775419 3969 131371258 8.79 8.98 8.79 8.93 0.17 1.94% 8.92 24 8.93 132 13.33
2013-09-24 2834 6187658 1373 54859937 8.90 8.92 8.84 8.84 0.09 -1.01% 8.84 327 8.86 28 13.19
2013-09-25 2834 5148106 1057 45600340 8.80 8.89 8.80 8.89 0.05 0.57% 8.88 5 8.89 66 13.27
2013-09-26 2834 4962671 1182 43737882 8.87 8.89 8.78 8.80 0.09 -1.01% 8.80 118 8.81 3 13.13
2013-09-27 2834 5518991 2218 48955561 8.88 8.92 8.81 8.85 0.05 0.57% 8.85 250 8.86 1 13.21
2013-09-30 2834 5125665 1991 45120483 8.76 8.84 8.76 8.84 0.01 -0.11% 8.80 131 8.84 92 13.19
2013-10-01 2834 2947441 772 25921840 8.77 8.83 8.77 8.78 0.06 -0.68% 8.78 174 8.80 192 13.10
2013-10-02 2834 2874848 836 25206601 8.79 8.81 8.75 8.77 0.01 -0.11% 8.77 303 8.78 166 13.09
2013-10-03 2834 9115252 2650 80988617 8.76 8.92 8.76 8.92 0.15 1.71% 8.91 2 8.92 464 13.31
2013-10-04 2834 7655995 2190 68025170 8.90 8.92 8.80 8.90 0.02 -0.22% 8.88 15 8.90 174 13.28
2013-10-07 2834 6783536 2653 60524861 8.89 8.96 8.85 8.92 0.02 0.22% 8.91 85 8.92 129 13.31
2013-10-08 2834 11065704 2154 99331132 8.90 9.03 8.89 9.01 0.09 1.01% 9.00 113 9.01 218 13.45
2013-10-09 2834 28571191 4896 260437461 9.03 9.18 9.02 9.08 0.07 0.78% 9.08 267 9.09 96 13.55
2013-10-11 2834 11063131 2249 100729979 9.11 9.17 9.05 9.05 0.03 -0.33% 9.05 9 9.07 63 13.51
2013-10-14 2834 6639900 2335 59672492 9.05 9.06 8.95 8.95 0.10 -1.1% 8.95 204 8.97 43 13.36
2013-10-15 2834 4994940 1253 44996824 9.00 9.04 8.98 9.01 0.06 0.67% 9.01 122 9.02 95 13.45
2013-10-16 2834 4826905 1098 43509840 9.04 9.05 8.99 9.03 0.02 0.22% 9.02 5 9.03 6 13.48
2013-10-17 2834 4008522 1090 36259978 9.06 9.07 9.03 9.05 0.02 0.22% 9.04 25 9.05 409 13.51
2013-10-18 2834 6810302 1210 61685164 9.05 9.09 9.00 9.06 0.01 0.11% 9.05 96 9.06 11 13.52
2013-10-21 2834 4266836 878 38529080 9.05 9.06 9.00 9.06 0.00 0% 9.03 21 9.06 599 13.52
2013-10-22 2834 3303860 759 29832680 9.05 9.06 9.00 9.05 0.01 -0.11% 9.03 27 9.05 374 13.51
2013-10-23 2834 4835577 871 43574790 9.05 9.06 8.98 9.00 0.05 -0.55% 9.00 74 9.02 3 13.43
2013-10-24 2834 2975586 792 26831028 9.05 9.06 8.99 9.00 0.00 0% 9.00 665 9.01 20 13.43
2013-10-25 2834 5495819 2376 49258439 9.05 9.05 8.92 8.92 0.08 -0.89% 8.91 424 8.92 118 13.31
2013-10-28 2834 3576666 1065 32067972 8.94 9.01 8.91 9.01 0.09 1.01% 8.97 2 9.01 109 13.45
2013-10-29 2834 7544286 1314 67750944 8.95 9.02 8.95 9.02 0.01 0.11% 9.00 80 9.02 267 13.46
2013-10-30 2834 3125341 651 28163187 9.05 9.05 8.99 9.02 0.00 0% 9.01 111 9.02 84 13.46
2013-10-31 2834 6176468 2169 55606037 8.98 9.02 8.96 9.02 0.00 0% 8.99 2 9.02 69 13.46
2013-11-01 2834 2828625 1765 25416959 9.05 9.05 8.96 8.99 0.03 -0.33% 8.97 2 8.99 94 13.42
2013-11-04 2834 3709154 1830 33085070 8.92 8.97 8.90 8.91 0.08 -0.89% 8.91 22 8.92 2 13.30
2013-11-05 2834 5767282 1247 51084109 8.92 8.93 8.81 8.81 0.10 -1.12% 8.81 285 8.82 95 13.15
2013-11-06 2834 3204759 717 28301086 8.81 8.90 8.81 8.85 0.04 0.45% 8.83 28 8.85 1 13.21
2013-11-07 2834 3543297 674 31349892 8.90 8.90 8.82 8.84 0.01 -0.11% 8.84 18 8.85 6 13.19
2013-11-08 2834 4093700 852 36156548 8.81 8.89 8.81 8.83 0.01 -0.11% 8.83 31 8.84 1 13.18
2013-11-11 2834 3210494 720 28336518 8.88 8.88 8.81 8.83 0.00 0% 8.82 266 8.83 12 13.18
2013-11-12 2834 4821815 1040 42599586 8.90 8.90 8.80 8.82 0.01 -0.11% 8.82 154 8.84 1 13.16
2013-11-13 2834 4718874 1195 41556799 8.82 8.88 8.78 8.78 0.04 -0.45% 8.78 100 8.79 90 14.88
2013-11-14 2834 3842986 1052 33836578 8.85 8.85 8.78 8.83 0.05 0.57% 8.80 80 8.83 120 14.97
2013-11-15 2834 2635240 780 23305663 8.83 8.86 8.82 8.86 0.03 0.34% 8.85 1 8.86 118 15.02
2013-11-18 2834 2602091 678 23031958 8.86 8.89 8.82 8.82 0.04 -0.45% 8.82 100 8.83 1 14.95
2013-11-19 2834 3873902 716 34163518 8.83 8.85 8.80 8.84 0.02 0.23% 8.83 68 8.84 30 14.98
2013-11-20 2834 6545081 2130 58111608 8.84 8.93 8.83 8.91 0.07 0.79% 8.90 316 8.91 147 15.10
2013-11-21 2834 15488505 2792 137819215 8.95 8.96 8.82 8.82 0.09 -1.01% 8.82 145 8.83 10 14.95
2013-11-22 2834 15076586 3658 135688634 8.91 9.06 8.84 8.98 0.16 1.81% 8.98 60 8.99 5 15.22
2013-11-25 2834 10910819 1838 98884441 9.06 9.11 9.02 9.02 0.04 0.45% 9.02 144 9.03 9 15.29
2013-11-26 2834 8939985 1569 80345461 9.02 9.02 8.96 8.96 0.06 -0.67% 8.96 332 8.99 45 15.19
2013-11-27 2834 3364087 905 30239771 9.00 9.01 8.97 8.99 0.03 0.33% 8.98 50 8.99 144 15.24
2013-11-28 2834 6624168 1336 59741250 9.01 9.04 9.00 9.01 0.02 0.22% 9.01 58 9.02 23 15.27
2013-11-29 2834 6318849 1491 56878845 9.02 9.03 8.98 8.99 0.02 -0.22% 8.99 140 9.00 27 15.24
2013-12-02 2834 2535586 1335 22807846 9.00 9.02 8.98 9.00 0.01 0.11% 8.99 164 9.00 543 15.25
2013-12-03 2834 5292869 893 47732191 9.02 9.04 9.00 9.01 0.01 0.11% 9.01 259 9.02 22 15.27
2013-12-04 2834 4949259 1171 44599741 9.00 9.04 8.99 9.04 0.03 0.33% 9.03 38 9.04 131 15.32
2013-12-05 2834 4545798 1790 40850921 9.04 9.05 8.96 8.96 0.08 -0.88% 8.96 198 8.97 21 15.19
2013-12-06 2834 4109747 818 36763164 8.95 8.99 8.93 8.93 0.03 -0.33% 8.93 271 8.95 208 15.14
2013-12-09 2834 4227020 2142 38016368 8.96 9.02 8.96 9.00 0.07 0.78% 8.98 34 9.00 420 15.25
2013-12-10 2834 3439204 769 30986518 9.02 9.04 8.99 9.00 0.00 0% 8.99 146 9.00 205 15.25
2013-12-11 2834 6659535 1549 60044815 9.00 9.05 8.99 9.03 0.03 0.33% 9.02 60 9.03 170 15.31
2013-12-12 2834 2662315 1536 23909568 9.01 9.01 8.96 8.97 0.06 -0.66% 8.97 16 8.98 15 15.20
2013-12-13 2834 2965644 782 26605646 8.97 9.00 8.96 8.96 0.01 -0.11% 8.96 549 8.97 8 15.19
2013-12-16 2834 3881742 1810 34736732 9.00 9.00 8.93 8.94 0.02 -0.22% 8.94 38 8.95 138 15.15
2013-12-17 2834 2996165 1656 26865109 8.96 9.00 8.94 8.95 0.01 0.11% 8.95 199 8.97 2 15.17
2013-12-18 2834 3572789 2029 32056445 8.99 8.99 8.95 8.99 0.04 0.45% 8.97 1 8.99 203 15.24
2013-12-19 2834 4662210 940 41923788 9.01 9.03 8.96 9.00 0.01 0.11% 8.99 84 9.00 656 15.25
2013-12-20 2834 4284998 1605 38488889 8.98 9.00 8.96 9.00 0.00 0% 8.97 7 9.00 298 15.25
2013-12-23 2834 4872277 1716 43839238 9.00 9.01 8.99 8.99 0.01 -0.11% 8.99 157 9.00 566 15.24
2013-12-24 2834 3240450 1677 29142029 9.00 9.02 8.98 8.98 0.01 -0.11% 8.98 203 8.99 13 15.22
2013-12-25 2834 3387276 1689 30440054 8.98 9.00 8.97 8.98 0.00 0% 8.98 29 8.99 151 15.22
2013-12-26 2834 4215561 581 37875825 8.98 9.00 8.97 9.00 0.02 0.22% 8.99 619 9.00 667 15.25
2013-12-27 2834 7889318 1401 71175792 9.00 9.05 8.99 9.04 0.04 0.44% 9.03 44 9.04 413 15.32
2013-12-30 2834 10751256 1835 97568875 9.05 9.09 9.04 9.09 0.05 0.55% 9.08 531 9.09 495 15.41
2013-12-31 2834 5963903 995 54132372 9.09 9.10 9.06 9.07 0.02 -0.22% 9.07 134 9.08 335 15.37
2013-12-31 2834 5963903 995 54132372 9.09 9.10 9.06 9.07 0.02 0% 9.07 134 9.08 335 15.37