台開(2841)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　11.40
0
0%		11.35
-0.05
-0.44%		11.25
-0.1
-0.88%		 　11.35
0.1
0.89%		11.45
0.1
0.88%		11.40
-0.05
-0.44%		11.40
0
0%		11.50
0.1
0.88%		 　11.85
0.35
3.04%		11.65
-0.2
-1.69%		11.50
-0.15
-1.29%		11.20
-0.3
-2.61%		11.35
0.15
1.34%		 　11.40
0.05
0.44%		11.30
-0.1
-0.88%		11.35
0.05
0.44%		11.25
-0.1
-0.88%		11.15
-0.1
-0.89%		 　11.25
0.1
0.9%		11.25
0
0%		11.35
0.1
0.89%		11.30
-0.05
-0.44%		11.39
2 月11.40
0.1
0.88%		 　11.40
0
0%		11.45
0.05
0.44%		11.50
0.05
0.44%		 　　　　　　　　　　11.35
-0.15
-1.3%		11.30
-0.05
-0.44%		11.30
0
0%		11.35
0.05
0.44%		11.25
-0.1
-0.88%		11.15
-0.1
-0.89%		 11.15
0
0%		11.10
-0.05
-0.45%		11.25
0.15
1.35%		 11.29
3 月11.25
0
0%		 　11.10
-0.15
-1.33%		11.15
0.05
0.45%		11.20
0.05
0.45%		11.15
-0.05
-0.45%		11.20
0.05
0.45%		 　11.25
0.05
0.45%		11.25
0
0%		11.30
0.05
0.44%		11.15
-0.15
-1.33%		11.20
0.05
0.45%		 　11.10
-0.1
-0.89%		11.20
0.1
0.9%		11.20
0
0%		11.30
0.1
0.89%		11.25
-0.05
-0.44%		 　11.30
0.05
0.44%		11.20
-0.1
-0.88%		11.45
0.25
2.23%		11.60
0.15
1.31%		11.50
-0.1
-0.86%		 11.26
4 月11.50
0
0%		11.40
-0.1
-0.87%		11.45
0.05
0.44%		 　　　11.20
-0.25
-2.18%		11.15
-0.05
-0.45%		11.45
0.3
2.69%		11.35
-0.1
-0.87%		11.35
0
0%		 　11.40
0.05
0.44%		11.50
0.1
0.88%		11.50
0
0%		11.55
0.05
0.43%		11.50
-0.05
-0.43%		 　11.75
0.25
2.17%		11.70
-0.05
-0.43%		11.95
0.25
2.14%		11.85
-0.1
-0.84%		11.80
-0.05
-0.42%		 　11.65
-0.15
-1.27%		11.75
0.1
0.86%		 11.54
5 月　11.70
-0.05
-0.43%		11.80
0.1
0.85%		 　11.70
-0.1
-0.85%		11.65
-0.05
-0.43%		11.75
0.1
0.86%		11.70
-0.05
-0.43%		11.55
-0.15
-1.28%		 　11.60
0.05
0.43%		11.60
0
0%		11.55
-0.05
-0.43%		11.55
0
0%		11.50
-0.05
-0.43%		 　11.45
-0.05
-0.43%		11.50
0.05
0.44%		11.60
0.1
0.87%		11.55
-0.05
-0.43%		11.45
-0.1
-0.87%		 　11.35
-0.1
-0.87%		11.40
0.05
0.44%		11.55
0.15
1.32%		11.45
-0.1
-0.87%		11.50
0.05
0.44%		11.56
6 月 　11.45
-0.05
-0.43%		11.45
0
0%		11.40
-0.05
-0.44%		11.30
-0.1
-0.88%		11.30
0
0%		 　11.45
0.15
1.33%		11.20
-0.25
-2.18%		 11.10
-0.1
-0.89%		11.10
0
0%		 　11.15
0.05
0.45%		11.10
-0.05
-0.45%		11.05
-0.05
-0.45%		11.00
-0.05
-0.45%		10.95
-0.05
-0.45%		 　11.00
0.05
0.46%		10.85
-0.15
-1.36%		10.85
0
0%		10.75
-0.1
-0.92%		10.75
0
0%		 11.11
7 月10.85
0.1
0.93%		10.80
-0.05
-0.46%		10.65
-0.15
-1.39%		10.65
0
0%		10.75
0.1
0.94%		 　10.65
-0.1
-0.93%		10.70
0.05
0.47%		10.75
0.05
0.47%		10.90
0.15
1.4%		10.95
0.05
0.46%		 　11.00
0.05
0.46%		11.00
0
0%		10.90
-0.1
-0.91%		10.95
0.05
0.46%		10.95
0
0%		 　10.85
-0.1
-0.91%		10.85
0
0%		11.10
0.25
2.3%		11.10
0
0%		10.95
-0.15
-1.35%		 　10.80
-0.15
-1.37%		10.90
0.1
0.93%		10.90
0
0%		10.86
8 月10.85
-0.05
-0.46%		11.30
0.45
4.15%		 　11.30
0
0%		11.20
-0.1
-0.88%		11.10
-0.1
-0.89%		11.10
0
0%		11.10
0
0%		 　11.10
0
0%		11.10
0
0%		11.05
-0.05
-0.45%		11.05
0
0%		11.00
-0.05
-0.45%		 　11.15
0.15
1.36%		11.10
-0.05
-0.45%		 11.05
-0.05
-0.45%		11.10
0.05
0.45%		 　11.15
0.05
0.45%		11.00
-0.15
-1.35%		11.05
0.05
0.45%		11.10
0.05
0.45%		11.20
0.1
0.9%		 11.11
9 月　11.15
-0.05
-0.45%		11.10
-0.05
-0.45%		11.00
-0.1
-0.9%		11.15
0.15
1.36%		11.10
-0.05
-0.45%		 　11.00
-0.1
-0.9%		10.95
-0.05
-0.45%		11.00
0.05
0.46%		11.00
0
0%		11.00
0
0%		10.95
-0.05
-0.45%		 10.95
0
0%		11.10
0.15
1.37%		11.05
-0.05
-0.45%		 　　　11.10
0.05
0.45%		11.10
0
0%		11.10
0
0%		11.10
0
0%		11.05
-0.05
-0.45%		 　11.10
0.05
0.45%		 11.05
10 月11.00
-0.1
-0.9%		11.05
0.05
0.45%		11.05
0
0%		11.10
0.05
0.45%		 　11.15
0.05
0.45%		11.05
-0.1
-0.9%		11.05
0
0%		 11.05
0
0%		 　11.35
0.3
2.71%		11.35
0
0%		11.35
0
0%		11.25
-0.1
-0.88%		11.35
0.1
0.89%		 　11.35
0
0%		11.25
-0.1
-0.88%		11.30
0.05
0.44%		11.30
0
0%		11.30
0
0%		 　11.25
-0.05
-0.44%		11.30
0.05
0.44%		11.25
-0.05
-0.44%		11.25
0
0%		11.22
11 月11.10
-0.15
-1.33%		 　11.20
0.1
0.9%		11.15
-0.05
-0.45%		11.05
-0.1
-0.9%		11.10
0.05
0.45%		11.05
-0.05
-0.45%		 　11.05
0
0%		11.05
0
0%		11.00
-0.05
-0.45%		11.00
0
0%		11.00
0
0%		 　11.05
0.05
0.45%		11.00
-0.05
-0.45%		11.00
0
0%		10.90
-0.1
-0.91%		10.85
-0.05
-0.46%		 　10.85
0
0%		11.00
0.15
1.38%		11.00
0
0%		10.95
-0.05
-0.45%		11.00
0.05
0.46%		 11.01
12 月　10.95
-0.05
-0.45%		10.95
0
0%		11.05
0.1
0.91%		10.95
-0.1
-0.9%		10.95
0
0%		 　10.90
-0.05
-0.46%		10.90
0
0%		10.85
-0.05
-0.46%		10.75
-0.1
-0.92%		10.80
0.05
0.47%		 　10.90
0.1
0.93%		10.80
-0.1
-0.92%		10.80
0
0%		10.80
0
0%		10.90
0.1
0.93%		 　10.80
-0.1
-0.92%		10.80
0
0%		10.80
0
0%		10.85
0.05
0.46%		10.80
-0.05
-0.46%		 　11.05
0.25
2.31%		10.95
-0.1
-0.9%		10.88

說明:最高漲幅:4.15%最低跌幅:-2.61% 最高價:11.95最低價:10.65平均價:11.19,灰色底表示週末,漲110天(11.3)元,跌125天(-11.15)元,平盤75天
4%=1,3%=5,2%=7,1%=41,0%=131,-0%=1,-1%=4,-2%=58,-3%=62,

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 2841 1119103 310 12763098 11.35 11.50 11.35 11.40 0.10 0% 11.35 119 11.40 48 0.00
2013-01-03 2841 1126754 287 12840524 11.50 11.50 11.35 11.35 0.05 -0.44% 11.35 92 11.40 2 0.00
2013-01-04 2841 1671822 379 18866536 11.35 11.35 11.20 11.25 0.10 -0.88% 11.25 79 11.30 11 0.00
2013-01-07 2841 1718230 405 19530894 11.25 11.50 11.20 11.35 0.10 0.89% 11.35 83 11.40 30 0.00
2013-01-08 2841 1265253 404 14451115 11.35 11.50 11.35 11.45 0.10 0.88% 11.40 120 11.45 39 0.00
2013-01-09 2841 1053467 286 12026433 11.45 11.45 11.35 11.40 0.05 -0.44% 11.35 402 11.40 1 0.00
2013-01-10 2841 1139569 380 13011069 11.40 11.50 11.35 11.40 0.00 0% 11.40 12 11.45 144 0.00
2013-01-11 2841 2266836 525 26163204 11.50 11.65 11.45 11.50 0.10 0.88% 11.50 14 11.55 288 0.00
2013-01-14 2841 8161509 1688 96079351 11.60 11.90 11.50 11.85 0.35 3.04% 11.85 80 11.90 344 0.00
2013-01-15 2841 1952643 452 22871271 11.85 11.85 11.60 11.65 0.20 -1.69% 11.60 182 11.65 11 0.00
2013-01-16 2841 1622669 360 18781195 11.65 11.65 11.50 11.50 0.15 -1.29% 11.50 110 11.55 3 0.00
2013-01-17 2841 3057894 495 34567252 11.55 11.60 11.20 11.20 0.30 -2.61% 11.20 36 11.25 2 0.00
2013-01-18 2841 746279 205 8458790 11.35 11.40 11.30 11.35 0.15 1.34% 11.35 11 11.40 112 0.00
2013-01-21 2841 638529 211 7267343 11.35 11.50 11.30 11.40 0.05 0.44% 11.35 19 11.40 7 0.00
2013-01-22 2841 523803 144 5942916 11.40 11.40 11.30 11.30 0.10 -0.88% 11.30 194 11.35 45 0.00
2013-01-23 2841 457300 142 5181829 11.35 11.40 11.30 11.35 0.05 0.44% 11.30 105 11.35 4 0.00
2013-01-24 2841 848548 202 9560829 11.30 11.35 11.20 11.25 0.10 -0.88% 11.25 51 11.30 47 0.00
2013-01-25 2841 1211021 303 13576577 11.25 11.30 11.15 11.15 0.10 -0.89% 11.15 299 11.20 1 0.00
2013-01-28 2841 821338 170 9225927 11.30 11.30 11.20 11.25 0.10 0.9% 11.20 145 11.25 1 0.00
2013-01-29 2841 1003913 246 11266905 11.20 11.30 11.20 11.25 0.00 0% 11.25 39 11.30 264 0.00
2013-01-30 2841 1047675 265 11888370 11.30 11.40 11.30 11.35 0.10 0.89% 11.30 122 11.35 137 0.00
2013-01-31 2841 346172 130 3920332 11.40 11.40 11.30 11.30 0.05 -0.44% 11.30 14 11.35 64 0.00
2013-02-01 2841 895189 226 10165073 11.30 11.45 11.25 11.40 0.10 0.88% 11.35 3 11.40 209 0.00
2013-02-04 2841 2077452 520 23793708 11.45 11.55 11.35 11.40 0.00 0% 11.40 339 11.45 54 0.00
2013-02-05 2841 1229619 272 14014146 11.40 11.45 11.30 11.45 0.05 0.44% 11.40 119 11.45 21 0.00
2013-02-06 2841 3720857 748 43129846 11.60 11.70 11.50 11.50 0.05 0.44% 11.50 305 11.55 232 0.00
2013-02-18 2841 1964666 347 22353747 11.60 11.60 11.30 11.35 0.15 -1.3% 11.35 56 11.40 56 0.00
2013-02-19 2841 1182214 264 13411256 11.35 11.40 11.30 11.30 0.05 -0.44% 11.30 115 11.35 92 0.00
2013-02-20 2841 2085924 471 23572569 11.30 11.40 11.25 11.30 0.00 0% 11.30 60 11.35 126 0.00
2013-02-21 2841 2379689 507 27286972 11.30 11.65 11.25 11.35 0.05 0.44% 11.35 12 11.40 5 0.00
2013-02-22 2841 2581688 497 29054692 11.40 11.40 11.20 11.25 0.10 -0.88% 11.25 33 11.30 20 0.00
2013-02-23 2841 1546283 322 17365459 11.25 11.35 11.15 11.15 0.10 -0.89% 11.15 159 11.20 1 0.00
2013-02-25 2841 2308986 422 25798882 11.15 11.25 11.10 11.15 0.00 0% 11.15 165 11.20 20 0.00
2013-02-26 2841 1256462 315 13963468 11.10 11.20 11.10 11.10 0.05 -0.45% 11.05 301 11.10 55 0.00
2013-02-27 2841 1107007 301 12342867 11.10 11.25 11.05 11.25 0.15 1.35% 11.15 1 11.25 179 0.00
2013-03-01 2841 1583309 340 17837050 11.30 11.35 11.15 11.25 0.00 0% 11.25 88 11.30 116 0.00
2013-03-04 2841 1892697 410 21063547 11.25 11.30 11.05 11.10 0.15 -1.33% 11.10 22 11.15 57 0.00
2013-03-05 2841 569372 209 6350239 11.20 11.20 11.10 11.15 0.05 0.45% 11.10 259 11.20 100 0.00
2013-03-06 2841 895061 240 10036615 11.15 11.25 11.15 11.20 0.05 0.45% 11.20 24 11.25 83 0.00
2013-03-07 2841 1077102 196 12067374 11.20 11.30 11.15 11.15 0.05 -0.45% 11.15 88 11.20 24 0.00
2013-03-08 2841 1121152 232 12616334 11.20 11.30 11.20 11.20 0.05 0.45% 11.20 138 11.25 25 0.00
2013-03-11 2841 980444 255 10998155 11.25 11.30 11.15 11.25 0.05 0.45% 11.20 87 11.25 608 0.00
2013-03-12 2841 1290104 242 14481598 11.25 11.30 11.15 11.25 0.00 0% 11.20 12 11.25 452 0.00
2013-03-13 2841 1938603 508 21955593 11.30 11.45 11.20 11.30 0.05 0.44% 11.25 91 11.30 331 0.00
2013-03-14 2841 1301445 326 14628298 11.25 11.35 11.15 11.15 0.15 -1.33% 11.15 118 11.20 156 0.00
2013-03-15 2841 1078626 298 12073371 11.20 11.25 11.15 11.20 0.05 0.45% 11.15 35 11.20 46 0.00
2013-03-18 2841 934441 271 10387540 11.15 11.20 11.05 11.10 0.10 -0.89% 11.10 2 11.15 66 0.00
2013-03-19 2841 496845 168 5535054 11.10 11.20 11.05 11.20 0.10 0.9% 11.15 31 11.20 119 0.00
2013-03-20 2841 799493 223 8920140 11.15 11.25 11.10 11.20 0.00 0% 11.15 62 11.20 433 0.00
2013-03-21 2841 2942523 734 33514677 11.35 11.60 11.25 11.30 0.10 0.89% 11.25 63 11.30 444 0.00
2013-03-22 2841 973128 212 10932283 11.20 11.30 11.20 11.25 0.05 -0.44% 11.20 106 11.25 304 0.00
2013-03-25 2841 1045794 234 11778423 11.30 11.35 11.20 11.30 0.05 0.44% 11.30 15 11.35 83 0.00
2013-03-26 2841 1026460 198 11513418 11.30 11.30 11.15 11.20 0.10 -0.88% 11.20 56 11.25 4 0.00
2013-03-27 2841 3397431 602 38680919 11.25 11.45 11.25 11.45 0.25 2.23% 11.40 206 11.45 276 0.00
2013-03-28 2841 3788565 793 43677528 11.45 11.65 11.35 11.60 0.15 1.31% 11.55 234 11.60 49 0.00
2013-03-29 2841 2966860 423 34309925 11.65 11.65 11.50 11.50 0.10 -0.86% 11.50 181 11.55 150 0.00
2013-04-01 2841 993355 193 11385883 11.55 11.55 11.40 11.50 0.00 0% 11.45 177 11.50 143 0.00
2013-04-02 2841 1110792 188 12704473 11.50 11.50 11.40 11.40 0.10 -0.87% 11.40 74 11.45 73 43.85
2013-04-03 2841 1630617 331 18724732 11.45 11.55 11.40 11.45 0.05 0.44% 11.40 137 11.45 99 44.04
2013-04-08 2841 2063742 389 23099728 11.35 11.40 11.10 11.20 0.25 -2.18% 11.20 24 11.25 20 43.08
2013-04-09 2841 1101081 276 12295640 11.20 11.25 11.10 11.15 0.05 -0.45% 11.10 473 11.15 5 42.88
2013-04-10 2841 4969999 795 57011823 11.35 11.55 11.30 11.45 0.30 2.69% 11.40 117 11.45 9 44.04
2013-04-11 2841 2583249 420 29514218 11.50 11.50 11.30 11.35 0.10 -0.87% 11.35 103 11.40 15 43.65
2013-04-12 2841 1199746 222 13605051 11.40 11.40 11.25 11.35 0.00 0% 11.30 109 11.35 77 43.65
2013-04-15 2841 1923383 369 22016217 11.40 11.55 11.35 11.40 0.05 0.44% 11.35 213 11.40 6 43.85
2013-04-16 2841 1330092 396 15235885 11.30 11.50 11.30 11.50 0.10 0.88% 11.45 55 11.50 193 44.23
2013-04-17 2841 2185004 426 25090834 11.45 11.55 11.40 11.50 0.00 0% 11.45 5 11.50 274 44.23
2013-04-18 2841 3251381 503 37430655 11.40 11.60 11.40 11.55 0.05 0.43% 11.50 16 11.55 117 44.42
2013-04-19 2841 3247173 419 37367714 11.50 11.55 11.45 11.50 0.05 -0.43% 11.50 6 11.55 178 44.23
2013-04-22 2841 5216779 845 60836153 11.55 11.80 11.55 11.75 0.25 2.17% 11.75 1 11.80 650 45.19
2013-04-23 2841 2259271 408 26441234 11.75 11.75 11.65 11.70 0.05 -0.43% 11.70 159 11.75 196 45.00
2013-04-24 2841 10635714 2604 127499177 11.75 12.15 11.70 11.95 0.25 2.14% 11.95 8 12.00 166 45.96
2013-04-25 2841 2865941 576 34007596 11.85 11.95 11.80 11.85 0.10 -0.84% 11.80 621 11.85 5 45.58
2013-04-26 2841 2518618 502 29882954 11.85 12.00 11.80 11.80 0.05 -0.42% 11.80 184 11.85 9 45.38
2013-04-29 2841 2563151 383 30046342 11.90 11.95 11.60 11.65 0.15 -1.27% 11.65 121 11.70 108 44.81
2013-04-30 2841 1844442 364 21552235 11.70 11.75 11.60 11.75 0.10 0.86% 11.70 70 11.75 69 45.19
2013-05-02 2841 2727640 385 31793811 11.65 11.75 11.55 11.70 0.05 -0.43% 11.65 167 11.70 25 45.00
2013-05-03 2841 3599576 464 42215576 11.75 11.80 11.60 11.80 0.10 0.85% 11.75 171 11.80 97 45.38
2013-05-06 2841 3751106 525 43994572 11.85 11.85 11.60 11.70 0.10 -0.85% 11.65 80 11.70 78 45.00
2013-05-07 2841 1427564 327 16657987 11.70 11.75 11.60 11.65 0.05 -0.43% 11.65 25 11.70 94 41.61
2013-05-08 2841 3011542 518 35318405 11.65 11.80 11.65 11.75 0.10 0.86% 11.70 75 11.75 240 41.96
2013-05-09 2841 1177833 317 13775750 11.75 11.75 11.65 11.70 0.05 -0.43% 11.65 180 11.70 198 41.79
2013-05-10 2841 5217155 450 60861885 11.65 11.70 11.55 11.55 0.15 -1.28% 11.55 121 11.60 88 41.25
2013-05-13 2841 1610587 409 18692274 11.55 11.65 11.55 11.60 0.05 0.43% 11.60 14 11.65 266 41.43
2013-05-14 2841 1323309 412 15296298 11.60 11.60 11.55 11.60 0.00 0% 11.55 37 11.60 193 41.43
2013-05-15 2841 1497837 356 17277970 11.60 11.60 11.50 11.55 0.05 -0.43% 11.50 271 11.55 21 41.25
2013-05-16 2841 1768873 432 20448932 11.55 11.65 11.50 11.55 0.00 0% 11.55 11 11.60 162 46.20
2013-05-17 2841 770561 253 8872985 11.55 11.60 11.50 11.50 0.05 -0.43% 11.45 273 11.50 25 46.00
2013-05-20 2841 3286411 272 37731619 11.45 11.50 11.40 11.45 0.05 -0.43% 11.45 52 11.50 176 45.80
2013-05-21 2841 1850981 410 21285770 11.45 11.60 11.40 11.50 0.05 0.44% 11.50 107 11.55 182 46.00
2013-05-22 2841 1838246 425 21183413 11.50 11.60 11.45 11.60 0.10 0.87% 11.55 118 11.60 176 46.40
2013-05-23 2841 1578467 314 18186066 11.55 11.60 11.40 11.55 0.05 -0.43% 11.50 36 11.55 46 46.20
2013-05-24 2841 1068807 198 12242541 11.50 11.55 11.40 11.45 0.10 -0.87% 11.45 41 11.50 135 45.80
2013-05-27 2841 1457504 214 16636913 11.40 11.50 11.35 11.35 0.10 -0.87% 11.35 298 11.40 4 45.40
2013-05-28 2841 634756 191 7227039 11.35 11.45 11.35 11.40 0.05 0.44% 11.40 17 11.45 223 45.60
2013-05-29 2841 2865500 585 33285962 11.55 11.75 11.50 11.55 0.15 1.32% 11.55 93 11.60 34 46.20
2013-05-30 2841 1585465 286 18270366 11.55 11.60 11.45 11.45 0.10 -0.87% 11.45 243 11.50 70 45.80
2013-05-31 2841 2138544 337 24705998 11.55 11.65 11.50 11.50 0.05 0.44% 11.50 49 11.55 1 46.00
2013-06-03 2841 561856 151 6447654 11.45 11.55 11.45 11.45 0.05 -0.43% 11.45 113 11.50 34 45.80
2013-06-04 2841 806819 186 9262374 11.50 11.55 11.40 11.45 0.00 0% 11.45 81 11.50 5 45.80
2013-06-05 2841 810784 198 9285128 11.45 11.50 11.40 11.40 0.05 -0.44% 11.40 149 11.45 46 45.60
2013-06-06 2841 768335 219 8744830 11.40 11.45 11.30 11.30 0.10 -0.88% 11.30 199 11.40 103 45.20
2013-06-07 2841 1369832 275 15458689 11.30 11.40 11.25 11.30 0.00 0% 11.25 98 11.30 16 45.20
2013-06-10 2841 889756 168 10110459 11.40 11.45 11.25 11.45 0.15 1.33% 11.40 10 11.45 78 45.80
2013-06-11 2841 1813447 280 20435022 11.45 11.45 11.15 11.20 0.25 -2.18% 11.20 68 11.25 1 44.80
2013-06-13 2841 763086 190 8504795 11.20 11.30 11.10 11.10 0.10 -0.89% 11.10 264 11.15 39 44.40
2013-06-14 2841 953418 194 10601584 11.10 11.20 11.10 11.10 0.00 0% 11.10 42 11.15 38 44.40
2013-06-17 2841 1348818 252 14989030 11.10 11.25 11.05 11.15 0.05 0.45% 11.15 40 11.20 70 44.60
2013-06-18 2841 837019 212 9327305 11.25 11.25 11.10 11.10 0.05 -0.45% 11.10 19 11.15 62 44.40
2013-06-19 2841 1412702 275 15686501 11.15 11.20 11.05 11.05 0.05 -0.45% 11.05 73 11.10 5 44.20
2013-06-20 2841 723841 193 7976501 11.00 11.05 11.00 11.00 0.05 -0.45% 11.00 424 11.05 24 44.00
2013-06-21 2841 2800374 487 30215606 10.90 10.95 10.60 10.95 0.05 -0.45% 10.90 10 10.95 114 43.80
2013-06-24 2841 699115 178 7658545 10.90 11.05 10.90 11.00 0.05 0.46% 11.00 40 11.05 111 44.00
2013-06-25 2841 1291499 351 14179033 11.00 11.10 10.80 10.85 0.15 -1.36% 10.80 138 10.85 70 43.40
2013-06-26 2841 957683 205 10419372 10.90 11.00 10.80 10.85 0.00 0% 10.80 186 10.85 18 43.40
2013-06-27 2841 2686648 600 28775020 10.85 10.95 10.60 10.75 0.10 -0.92% 10.75 26 10.80 101 43.00
2013-06-28 2841 601171 154 6462442 10.80 10.80 10.70 10.75 0.00 0% 10.75 6 10.80 102 43.00
2013-07-01 2841 757916 200 8168835 10.70 10.85 10.70 10.85 0.10 0.93% 10.80 84 10.85 107 43.40
2013-07-02 2841 811437 198 8768541 10.90 10.90 10.75 10.80 0.05 -0.46% 10.75 88 10.80 8 43.20
2013-07-03 2841 561207 154 6005040 10.80 10.85 10.65 10.65 0.15 -1.39% 10.65 63 10.70 9 42.60
2013-07-04 2841 715380 181 7624522 10.65 10.80 10.60 10.65 0.00 0% 10.60 218 10.65 6 42.60
2013-07-05 2841 526432 178 5637389 10.65 10.75 10.65 10.75 0.10 0.94% 10.70 41 10.75 34 43.00
2013-07-08 2841 701310 168 7456183 10.80 10.80 10.55 10.65 0.10 -0.93% 10.60 46 10.65 166 42.60
2013-07-09 2841 604513 122 6425661 10.60 10.70 10.55 10.70 0.05 0.47% 10.65 60 10.70 75 42.80
2013-07-10 2841 672793 193 7188266 10.60 10.75 10.60 10.75 0.05 0.47% 10.70 117 10.75 74 43.00
2013-07-11 2841 1354556 363 14713273 10.80 10.90 10.80 10.90 0.15 1.4% 10.85 113 10.90 52 43.60
2013-07-12 2841 615000 173 6713300 10.90 10.95 10.85 10.95 0.05 0.46% 10.90 109 10.95 102 43.80
2013-07-15 2841 650844 173 7112485 10.95 11.00 10.85 11.00 0.05 0.46% 10.95 170 11.00 179 44.00
2013-07-16 2841 792973 171 8653099 10.90 11.00 10.85 11.00 0.00 0% 10.90 115 11.00 241 44.00
2013-07-17 2841 1387089 1295 14874052 10.90 10.95 10.60 10.90 0.10 -0.91% 10.80 129 10.90 66 43.60
2013-07-18 2841 1130853 1096 12234882 10.90 10.95 10.70 10.95 0.05 0.46% 10.85 55 10.95 109 43.80
2013-07-19 2841 430349 122 4694498 10.95 10.95 10.80 10.95 0.00 0% 10.90 100 10.95 229 43.80
2013-07-22 2841 1448292 295 15638810 10.95 10.95 10.70 10.85 0.10 -0.91% 10.85 101 10.90 116 43.40
2013-07-23 2841 661030 346 7144276 10.85 10.90 10.75 10.85 0.00 0% 10.75 80 10.85 232 43.40
2013-07-24 2841 2801831 650 30970341 10.80 11.25 10.80 11.10 0.25 2.3% 11.10 81 11.15 57 44.40
2013-07-25 2841 662481 224 7333391 11.10 11.20 11.00 11.10 0.00 0% 11.05 1 11.10 6 44.40
2013-07-26 2841 710363 203 7799547 11.10 11.10 10.90 10.95 0.15 -1.35% 10.90 110 10.95 82 43.80
2013-07-29 2841 584831 168 6336319 10.90 10.90 10.80 10.80 0.15 -1.37% 10.80 40 10.85 69 43.20
2013-07-30 2841 1193044 235 12935767 10.90 10.95 10.75 10.90 0.10 0.93% 10.85 1 10.90 30 43.60
2013-07-31 2841 599966 162 6521672 10.90 10.95 10.80 10.90 0.00 0% 10.80 165 10.90 55 43.60
2013-08-01 2841 311460 100 3388563 10.95 10.95 10.80 10.85 0.05 -0.46% 10.85 28 10.90 87 43.40
2013-08-02 2841 4564919 1050 51157332 11.10 11.30 11.10 11.30 0.45 4.15% 11.30 42 11.35 186 45.20
2013-08-05 2841 1231591 362 13911062 11.40 11.40 11.20 11.30 0.00 0% 11.25 1 11.30 48 45.20
2013-08-06 2841 1565366 293 17547709 11.30 11.35 11.10 11.20 0.10 -0.88% 11.20 50 11.25 86 44.80
2013-08-07 2841 680373 166 7568171 11.10 11.20 11.05 11.10 0.10 -0.89% 11.10 26 11.15 112 44.40
2013-08-08 2841 669080 225 7439727 11.25 11.25 11.00 11.10 0.00 0% 11.10 16 11.15 16 44.40
2013-08-09 2841 922808 185 10222224 11.10 11.15 11.00 11.10 0.00 0% 11.05 3 11.10 75 44.40
2013-08-12 2841 720356 168 7953766 11.05 11.15 11.00 11.10 0.00 0% 11.05 5 11.10 32 44.40
2013-08-13 2841 596050 138 6604744 11.10 11.15 11.00 11.10 0.00 0% 11.05 29 11.10 97 44.40
2013-08-14 2841 572197 185 6315817 11.05 11.10 11.00 11.05 0.05 -0.45% 11.00 126 11.05 8 18.42
2013-08-15 2841 574535 204 6326835 11.00 11.10 10.95 11.05 0.00 0% 11.05 15 11.10 281 18.42
2013-08-16 2841 1669753 256 18358439 11.00 11.05 10.95 11.00 0.05 -0.45% 11.00 32 11.05 61 18.33
2013-08-19 2841 1669660 274 18594487 11.05 11.25 11.05 11.15 0.15 1.36% 11.15 47 11.20 84 18.58
2013-08-20 2841 651430 122 7201149 11.15 11.20 11.00 11.10 0.05 -0.45% 11.00 27 11.10 11 18.50
2013-08-22 2841 379421 155 4179431 11.00 11.10 10.95 11.05 0.05 -0.45% 11.00 27 11.05 30 18.42
2013-08-23 2841 475053 114 5253183 11.05 11.10 11.00 11.10 0.05 0.45% 11.00 49 11.10 103 18.50
2013-08-26 2841 930765 202 10369831 11.15 11.20 11.10 11.15 0.05 0.45% 11.15 3 11.20 228 18.58
2013-08-27 2841 663022 116 7341342 11.15 11.15 11.00 11.00 0.15 -1.35% 11.00 164 11.05 1 18.33
2013-08-28 2841 1085292 194 11938539 10.95 11.05 10.95 11.05 0.05 0.45% 10.95 108 11.05 98 18.42
2013-08-29 2841 668937 220 7397297 11.10 11.10 11.00 11.10 0.05 0.45% 11.05 121 11.10 105 18.50
2013-08-30 2841 1551065 339 17327969 11.15 11.25 11.10 11.20 0.10 0.9% 11.15 60 11.20 25 18.67
2013-09-02 2841 1873126 342 20949283 11.25 11.30 11.00 11.15 0.05 -0.45% 11.10 4 11.15 11 18.58
2013-09-03 2841 1007885 220 11181066 11.15 11.15 11.05 11.10 0.05 -0.45% 11.10 30 11.15 158 18.50
2013-09-04 2841 1432009 224 15821449 11.05 11.10 11.00 11.00 0.10 -0.9% 11.00 189 11.05 1 18.33
2013-09-05 2841 1371895 215 15188478 11.00 11.15 11.00 11.15 0.15 1.36% 11.10 3 11.15 41 18.58
2013-09-06 2841 1129187 216 12538815 11.15 11.15 11.05 11.10 0.05 -0.45% 11.05 59 11.10 106 18.50
2013-09-09 2841 2377465 453 26426465 11.15 11.20 11.00 11.00 0.10 -0.9% 11.00 163 11.05 3 18.33
2013-09-10 2841 2026499 324 22265708 11.05 11.10 10.90 10.95 0.05 -0.45% 10.90 220 10.95 8 18.25
2013-09-11 2841 536664 198 5874332 10.90 11.00 10.90 11.00 0.05 0.46% 10.95 12 11.00 78 18.33
2013-09-12 2841 457132 162 5001181 10.90 11.00 10.90 11.00 0.00 0% 10.95 9 11.00 332 18.33
2013-09-13 2841 586147 211 6418855 11.00 11.00 10.90 11.00 0.00 0% 10.95 12 11.00 346 18.33
2013-09-14 2841 366028 71 3999546 10.90 11.00 10.90 10.95 0.05 -0.45% 10.90 223 10.95 4 18.25
2013-09-16 2841 540742 159 5926693 11.00 11.00 10.90 10.95 0.00 0% 10.90 358 10.95 5 18.25
2013-09-17 2841 2150438 511 23864203 11.05 11.15 11.05 11.10 0.15 1.37% 11.05 175 11.10 2 18.50
2013-09-18 2841 958090 218 10588790 11.10 11.10 11.00 11.05 0.05 -0.45% 11.05 38 11.10 233 18.42
2013-09-23 2841 1673979 297 18503458 11.10 11.10 10.95 11.10 0.05 0.45% 11.10 164 11.15 472 18.50
2013-09-24 2841 1338657 232 14865585 11.10 11.15 11.05 11.10 0.00 0% 11.10 53 11.15 416 18.50
2013-09-25 2841 951119 211 10559763 11.10 11.15 11.05 11.10 0.00 0% 11.10 72 11.15 473 18.50
2013-09-26 2841 973011 158 10795718 11.10 11.15 11.05 11.10 0.00 0% 11.05 180 11.10 3 18.50
2013-09-27 2841 958456 183 10603831 11.10 11.10 11.00 11.05 0.05 -0.45% 11.05 49 11.10 237 18.42
2013-09-30 2841 886534 141 9800494 11.05 11.10 11.00 11.10 0.05 0.45% 11.05 39 11.10 305 18.50
2013-10-01 2841 1304474 220 14394914 11.05 11.10 11.00 11.00 0.10 -0.9% 11.00 104 11.05 61 18.33
2013-10-02 2841 1701813 221 18783345 11.05 11.10 11.00 11.05 0.05 0.45% 11.00 83 11.05 110 18.42
2013-10-03 2841 2745848 374 30309028 11.00 11.10 11.00 11.05 0.00 0% 11.05 500 11.10 605 18.42
2013-10-04 2841 5062118 825 56448642 11.05 11.30 11.05 11.10 0.05 0.45% 11.10 52 11.15 30 18.50
2013-10-07 2841 3610379 484 40151394 11.15 11.20 11.05 11.15 0.05 0.45% 11.10 164 11.15 14 18.58
2013-10-08 2841 2236887 363 24750457 11.15 11.15 11.05 11.05 0.10 -0.9% 11.05 87 11.10 221 18.42
2013-10-09 2841 2352483 340 26022013 11.05 11.10 11.05 11.05 0.00 0% 11.00 620 11.05 37 18.42
2013-10-11 2841 2156488 315 23818635 11.10 11.15 10.95 11.05 0.00 0% 11.00 55 11.05 30 18.42
2013-10-14 2841 13113644 2665 150602542 11.20 11.70 11.20 11.35 0.30 2.71% 11.35 481 11.40 62 18.92
2013-10-15 2841 5995278 1135 68083133 11.45 11.50 11.25 11.35 0.00 0% 11.30 61 11.35 131 18.92
2013-10-16 2841 3792210 713 43142817 11.35 11.45 11.30 11.35 0.00 0% 11.30 143 11.35 16 18.92
2013-10-17 2841 3132182 531 35455442 11.40 11.45 11.25 11.25 0.10 -0.88% 11.25 476 11.30 60 18.75
2013-10-18 2841 2290277 409 25963871 11.40 11.40 11.25 11.35 0.10 0.89% 11.35 34 11.40 319 18.92
2013-10-21 2841 3256803 505 37057516 11.45 11.50 11.25 11.35 0.00 0% 11.30 24 11.40 123 18.92
2013-10-22 2841 2272975 397 25670612 11.35 11.35 11.20 11.25 0.10 -0.88% 11.25 23 11.30 62 18.75
2013-10-23 2841 1433726 260 16167510 11.25 11.35 11.20 11.30 0.05 0.44% 11.25 37 11.30 152 18.83
2013-10-24 2841 1395351 271 15692974 11.30 11.30 11.20 11.30 0.00 0% 11.25 8 11.30 401 18.83
2013-10-25 2841 988005 289 11111353 11.30 11.30 11.20 11.30 0.00 0% 11.25 52 11.30 398 18.83
2013-10-28 2841 1182765 222 13345919 11.35 11.35 11.25 11.25 0.05 -0.44% 11.25 30 11.30 113 18.75
2013-10-29 2841 795753 256 8948376 11.20 11.30 11.20 11.30 0.05 0.44% 11.25 52 11.30 249 18.83
2013-10-30 2841 1842558 368 20657409 11.30 11.30 11.15 11.25 0.05 -0.44% 11.20 105 11.25 91 18.75
2013-10-31 2841 756549 176 8515063 11.30 11.30 11.20 11.25 0.00 0% 11.20 67 11.25 31 18.75
2013-11-01 2841 1236906 262 13799100 11.25 11.30 11.10 11.10 0.15 -1.33% 11.10 152 11.15 33 18.50
2013-11-04 2841 993955 249 11091691 11.10 11.25 11.10 11.20 0.10 0.9% 11.15 17 11.20 196 18.67
2013-11-05 2841 993967 249 11056929 11.10 11.25 11.05 11.15 0.05 -0.45% 11.15 1 11.20 117 18.58
2013-11-06 2841 1783890 303 19732040 11.20 11.20 11.00 11.05 0.10 -0.9% 11.05 70 11.10 120 18.42
2013-11-07 2841 715421 282 7941296 11.15 11.15 11.05 11.10 0.05 0.45% 11.10 15 11.15 192 18.50
2013-11-08 2841 580898 194 6430619 11.05 11.15 11.00 11.05 0.05 -0.45% 11.00 508 11.05 1 18.42
2013-11-11 2841 560068 155 6181248 11.05 11.10 11.00 11.05 0.00 0% 11.00 225 11.05 31 18.42
2013-11-12 2841 646434 193 7128691 11.00 11.15 11.00 11.05 0.00 0% 11.00 132 11.05 38 18.42
2013-11-13 2841 1666403 287 18328958 11.05 11.10 10.95 11.00 0.05 -0.45% 10.95 194 11.00 55 18.33
2013-11-14 2841 913101 245 10103794 11.10 11.15 11.00 11.00 0.00 0% 11.00 96 11.05 2 18.33
2013-11-15 2841 705332 197 7792752 11.10 11.10 11.00 11.00 0.00 0% 11.00 246 11.05 3 9.02
2013-11-18 2841 775565 158 8594315 11.05 11.15 11.00 11.05 0.05 0.45% 11.05 35 11.10 243 9.06
2013-11-19 2841 1000538 234 11024968 11.05 11.10 10.95 11.00 0.05 -0.45% 11.00 12 11.05 88 9.02
2013-11-20 2841 1505120 300 16498270 11.05 11.05 10.90 11.00 0.00 0% 10.95 3 11.00 32 9.02
2013-11-21 2841 873009 303 9532387 10.95 11.00 10.85 10.90 0.10 -0.91% 10.90 61 10.95 45 8.93
2013-11-22 2841 713899 194 7770046 10.90 10.95 10.85 10.85 0.05 -0.46% 10.85 264 10.90 46 8.89
2013-11-25 2841 735170 219 8020087 10.90 11.00 10.85 10.85 0.00 0% 10.85 21 10.90 41 8.89
2013-11-26 2841 904593 192 9905103 10.90 11.00 10.90 11.00 0.15 1.38% 10.95 49 11.00 58 9.02
2013-11-27 2841 407918 116 4467045 11.00 11.00 10.90 11.00 0.00 0% 10.95 3 11.00 255 9.02
2013-11-28 2841 672090 213 7358670 11.00 11.00 10.90 10.95 0.05 -0.45% 10.95 7 11.00 204 8.98
2013-11-29 2841 674999 150 7393783 10.95 11.00 10.90 11.00 0.05 0.46% 10.95 31 11.00 131 9.02
2013-12-02 2841 854196 155 9340330 10.95 11.00 10.90 10.95 0.05 -0.45% 10.95 11 11.00 237 8.98
2013-12-03 2841 612860 138 6695317 11.00 11.00 10.90 10.95 0.00 0% 10.90 94 10.95 48 8.98
2013-12-04 2841 3331693 640 36719029 10.90 11.15 10.90 11.05 0.10 0.91% 11.05 140 11.10 16 9.06
2013-12-05 2841 1015967 222 11131926 11.05 11.05 10.90 10.95 0.10 -0.9% 10.95 49 11.00 107 8.98
2013-12-06 2841 465647 161 5090357 10.90 10.95 10.90 10.95 0.00 0% 10.95 82 11.00 242 8.98
2013-12-09 2841 703542 208 7714720 10.95 11.00 10.90 10.90 0.05 -0.46% 10.90 272 11.00 156 8.93
2013-12-10 2841 527675 116 5770152 11.00 11.00 10.90 10.90 0.00 0% 10.90 162 10.95 80 8.93
2013-12-11 2841 1213786 318 13192565 10.90 10.95 10.80 10.85 0.05 -0.46% 10.85 10 10.90 171 8.89
2013-12-12 2841 999591 219 10805400 10.80 10.90 10.75 10.75 0.10 -0.92% 10.75 171 10.80 15 8.81
2013-12-13 2841 879943 193 9496230 10.75 10.85 10.75 10.80 0.05 0.47% 10.80 132 10.85 38 8.85
2013-12-16 2841 573111 156 6234147 10.80 10.95 10.80 10.90 0.10 0.93% 10.85 100 10.90 21 8.93
2013-12-17 2841 827252 171 8955066 10.90 10.90 10.75 10.80 0.10 -0.92% 10.80 166 10.85 19 8.85
2013-12-18 2841 715101 135 7729729 10.80 10.85 10.75 10.80 0.00 0% 10.80 61 10.85 16 8.85
2013-12-19 2841 480590 155 5197315 10.90 10.90 10.80 10.80 0.00 0% 10.80 77 10.85 17 8.85
2013-12-20 2841 303402 88 3286233 10.85 10.90 10.80 10.90 0.10 0.93% 10.85 9 10.90 144 8.93
2013-12-23 2841 725594 173 7857929 10.90 10.90 10.80 10.80 0.10 -0.92% 10.80 50 10.85 9 8.85
2013-12-24 2841 572125 129 6180379 10.80 10.85 10.80 10.80 0.00 0% 10.80 24 10.85 37 8.85
2013-12-25 2841 740352 174 8009077 10.80 10.85 10.80 10.80 0.00 0% 10.80 70 10.85 47 8.85
2013-12-26 2841 491409 131 5324212 10.80 10.90 10.80 10.85 0.05 0.46% 10.85 98 10.90 127 8.89
2013-12-27 2841 1640507 187 17733842 10.85 10.90 10.80 10.80 0.05 -0.46% 10.80 127 10.85 108 8.85
2013-12-30 2841 4073632 943 44952602 10.80 11.15 10.80 11.05 0.25 2.31% 11.05 10 11.10 79 9.06
2013-12-31 2841 862443 241 9459520 11.05 11.10 10.90 10.95 0.10 -0.9% 10.90 117 10.95 32 8.98
2013-12-31 2841 862443 241 9459520 11.05 11.10 10.90 10.95 0.10 0% 10.90 117 10.95 32 8.98