安泰銀(2849)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　16.10
0
0%		16.00
-0.1
-0.62%		15.90
-0.1
-0.63%		 　15.65
-0.25
-1.57%		15.50
-0.15
-0.96%		15.70
0.2
1.29%		16.25
0.55
3.5%		17.35
1.1
6.77%		 　17.70
0.35
2.02%		17.25
-0.45
-2.54%		18.30
1.05
6.09%		17.50
-0.8
-4.37%		17.60
0.1
0.57%		 　17.90
0.3
1.7%		17.80
-0.1
-0.56%		17.50
-0.3
-1.69%		17.35
-0.15
-0.86%		17.40
0.05
0.29%		 　17.55
0.15
0.86%		17.75
0.2
1.14%		17.85
0.1
0.56%		18.00
0.15
0.84%		17.1
2 月18.10
0.1
0.56%		 　18.35
0.25
1.38%		18.30
-0.05
-0.27%		18.20
-0.1
-0.55%		 　　　　　　　　　　18.00
-0.2
-1.1%		17.75
-0.25
-1.39%		17.85
0.1
0.56%		18.25
0.4
2.24%		18.10
-0.15
-0.82%		18.00
-0.1
-0.55%		 17.75
-0.25
-1.39%		17.60
-0.15
-0.85%		17.50
-0.1
-0.57%		 17.88
3 月17.45
-0.05
-0.29%		 　17.10
-0.35
-2.01%		17.35
0.25
1.46%		17.20
-0.15
-0.86%		17.30
0.1
0.58%		17.60
0.3
1.73%		 　18.10
0.5
2.84%		17.65
-0.45
-2.49%		17.75
0.1
0.57%		17.55
-0.2
-1.13%		17.45
-0.1
-0.57%		 　17.05
-0.4
-2.29%		17.10
0.05
0.29%		16.70
-0.4
-2.34%		16.70
0
0%		16.50
-0.2
-1.2%		 　16.70
0.2
1.21%		16.70
0
0%		16.80
0.1
0.6%		16.85
0.05
0.3%		16.90
0.05
0.3%		 17.18
4 月17.25
0.35
2.07%		17.15
-0.1
-0.58%		17.50
0.35
2.04%		 　　　17.00
-0.5
-2.86%		16.95
-0.05
-0.29%		16.90
-0.05
-0.29%		17.00
0.1
0.59%		16.80
-0.2
-1.18%		 　16.85
0.05
0.3%		17.25
0.4
2.37%		16.60
-0.65
-3.77%		16.55
-0.05
-0.3%		16.55
0
0%		 　16.65
0.1
0.6%		16.80
0.15
0.9%		16.75
-0.05
-0.3%		16.65
-0.1
-0.6%		16.75
0.1
0.6%		 　16.60
-0.15
-0.9%		16.75
0.15
0.9%		 16.85
5 月　16.75
0
0%		16.70
-0.05
-0.3%		 　16.60
-0.1
-0.6%		16.75
0.15
0.9%		17.00
0.25
1.49%		17.20
0.2
1.18%		17.10
-0.1
-0.58%		 　17.10
0
0%		17.15
0.05
0.29%		17.35
0.2
1.17%		17.45
0.1
0.58%		17.60
0.15
0.86%		 　17.75
0.15
0.85%		16.85
-0.9
-5.07%		16.85
0
0%		16.55
-0.3
-1.78%		16.35
-0.2
-1.21%		 　16.35
0
0%		16.20
-0.15
-0.92%		16.30
0.1
0.62%		16.20
-0.1
-0.61%		16.25
0.05
0.31%		16.85
6 月 　16.10
-0.15
-0.92%		16.30
0.2
1.24%		16.15
-0.15
-0.92%		16.15
0
0%		15.90
-0.25
-1.55%		 　16.20
0.3
1.89%		16.10
-0.1
-0.62%		 15.80
-0.3
-1.86%		15.60
-0.2
-1.27%		 　15.60
0
0%		15.65
0.05
0.32%		15.30
-0.35
-2.24%		15.20
-0.1
-0.65%		15.15
-0.05
-0.33%		 　15.50
0.35
2.31%		15.70
0.2
1.29%		15.35
-0.35
-2.23%		15.40
0.05
0.33%		15.45
0.05
0.32%		 15.7
7 月15.35
-0.1
-0.65%		15.40
0.05
0.33%		15.20
-0.2
-1.3%		15.30
0.1
0.66%		15.30
0
0%		 　15.10
-0.2
-1.31%		15.25
0.15
0.99%		15.20
-0.05
-0.33%		16.05
0.85
5.59%		15.65
-0.4
-2.49%		 　16.05
0.4
2.56%		15.85
-0.2
-1.25%		16.70
0.85
5.36%		16.20
-0.5
-2.99%		15.95
-0.25
-1.54%		 　16.10
0.15
0.94%		16.20
0.1
0.62%		16.20
0
0%		15.90
-0.3
-1.85%		16.15
0.25
1.57%		 　15.80
-0.35
-2.17%		15.80
0
0%		15.60
-0.2
-1.27%		15.75
8 月15.65
0.05
0.32%		15.60
-0.05
-0.32%		 　15.75
0.15
0.96%		15.40
-0.35
-2.22%		15.45
0.05
0.32%		15.45
0
0%		15.30
-0.15
-0.97%		 　15.15
-0.15
-0.98%		15.25
0.1
0.66%		15.10
-0.15
-0.98%		15.05
-0.05
-0.33%		14.90
-0.15
-1%		 　14.45
-0.45
-3.02%		14.20
-0.25
-1.73%		 14.00
-0.2
-1.41%		14.05
0.05
0.36%		 　14.05
0
0%		13.85
-0.2
-1.42%		13.75
-0.1
-0.72%		13.85
0.1
0.73%		14.20
0.35
2.53%		 14.75
9 月　14.30
0.1
0.7%		14.60
0.3
2.1%		14.50
-0.1
-0.68%		14.45
-0.05
-0.34%		14.35
-0.1
-0.69%		 　14.20
-0.15
-1.05%		14.05
-0.15
-1.06%		13.90
-0.15
-1.07%		14.00
0.1
0.72%		13.95
-0.05
-0.36%		13.90
-0.05
-0.36%		 14.05
0.15
1.08%		14.00
-0.05
-0.36%		13.95
-0.05
-0.36%		 　　　14.20
0.25
1.79%		14.70
0.5
3.52%		15.15
0.45
3.06%		15.25
0.1
0.66%		15.20
-0.05
-0.33%		 　15.90
0.7
4.61%		 14.49
10 月15.40
-0.5
-3.14%		15.40
0
0%		15.55
0.15
0.97%		15.55
0
0%		 　15.25
-0.3
-1.93%		15.70
0.45
2.95%		15.25
-0.45
-2.87%		 15.15
-0.1
-0.66%		 　15.10
-0.05
-0.33%		15.20
0.1
0.66%		15.30
0.1
0.66%		15.25
-0.05
-0.33%		15.25
0
0%		 　15.20
-0.05
-0.33%		15.15
-0.05
-0.33%		15.10
-0.05
-0.33%		15.10
0
0%		14.90
-0.2
-1.32%		 　15.30
0.4
2.68%		15.20
-0.1
-0.65%		15.20
0
0%		15.10
-0.1
-0.66%		15.24
11 月15.10
0
0%		 　15.05
-0.05
-0.33%		14.70
-0.35
-2.33%		14.75
0.05
0.34%		14.35
-0.4
-2.71%		14.45
0.1
0.7%		 　14.65
0.2
1.38%		14.95
0.3
2.05%		14.55
-0.4
-2.68%		14.70
0.15
1.03%		14.65
-0.05
-0.34%		 　14.75
0.1
0.68%		14.60
-0.15
-1.02%		14.55
-0.05
-0.34%		14.20
-0.35
-2.41%		14.35
0.15
1.06%		 　14.60
0.25
1.74%		14.55
-0.05
-0.34%		14.50
-0.05
-0.34%		14.75
0.25
1.72%		14.55
-0.2
-1.36%		 14.64
12 月　14.45
-0.1
-0.69%		14.50
0.05
0.35%		14.65
0.15
1.03%		14.65
0
0%		14.65
0
0%		 　14.75
0.1
0.68%		14.80
0.05
0.34%		15.10
0.3
2.03%		15.00
-0.1
-0.66%		15.05
0.05
0.33%		 　14.95
-0.1
-0.66%		14.95
0
0%		14.70
-0.25
-1.67%		14.85
0.15
1.02%		14.85
0
0%		 　14.90
0.05
0.34%		14.90
0
0%		14.65
-0.25
-1.68%		14.65
0
0%		14.85
0.2
1.37%		 　15.10
0.25
1.68%		14.90
-0.2
-1.32%		14.83

說明:最高漲幅:6.77%最低跌幅:-5.07% 最高價:18.35最低價:13.75平均價:15.9,灰色底表示週末,漲128天(28.35)元,跌150天(-28.9)元,平盤32天
7%=1,6%=2,5%=3,4%=2,3%=9,2%=26,1%=64,0%=53,-0%=1,-1%=2,-2%=11,-3%=28,-4%=34,-5%=74,

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 2849 169767 114 2727542 16.20 16.20 15.95 16.10 0.00 0% 16.05 6 16.10 5 9.64
2013-01-03 2849 224000 128 3598450 16.35 16.35 16.00 16.00 0.10 -0.62% 16.00 13 16.15 14 9.58
2013-01-04 2849 431074 251 6823965 16.00 16.10 15.65 15.90 0.10 -0.62% 15.70 21 15.90 15 9.52
2013-01-07 2849 334011 243 5242030 15.80 15.80 15.60 15.65 0.25 -1.57% 15.65 4 15.75 9 9.37
2013-01-08 2849 181011 74 2816320 15.55 15.65 15.50 15.50 0.15 -0.96% 15.50 14 15.55 3 9.28
2013-01-09 2849 168019 93 2614344 15.40 15.70 15.30 15.70 0.20 1.29% 15.65 7 15.70 7 9.40
2013-01-10 2849 623106 309 10023860 15.80 16.25 15.70 16.25 0.55 3.5% 16.20 5 16.25 30 9.73
2013-01-11 2849 2507155 688 42971824 16.60 17.35 16.45 17.35 1.10 6.77% 17.35 904 0.00 0 10.39
2013-01-14 2849 1790390 624 31714757 17.70 18.10 17.45 17.70 0.35 2.02% 17.70 18 17.75 2 10.60
2013-01-15 2849 701054 316 12148727 17.70 17.90 17.00 17.25 0.45 -2.54% 17.25 16 17.30 4 10.33
2013-01-16 2849 2087556 849 37558015 17.35 18.45 17.00 18.30 1.05 6.09% 18.25 6 18.30 61 10.96
2013-01-17 2849 1582149 741 28415440 18.50 18.60 17.15 17.50 0.80 -4.37% 17.45 15 17.50 261 10.48
2013-01-18 2849 775742 265 13828634 18.00 18.10 17.60 17.60 0.10 0.57% 17.60 32 17.80 5 10.54
2013-01-21 2849 812676 289 14559877 18.00 18.10 17.60 17.90 0.30 1.7% 17.85 25 17.90 86 10.72
2013-01-22 2849 624372 199 11162614 18.15 18.15 17.65 17.80 0.10 -0.56% 17.80 1 17.90 140 10.66
2013-01-23 2849 640042 269 11279929 17.80 17.80 17.50 17.50 0.30 -1.69% 17.45 25 17.50 76 10.48
2013-01-24 2849 359201 180 6253066 17.50 17.50 17.30 17.35 0.15 -0.86% 17.35 18 17.40 43 10.39
2013-01-25 2849 989471 403 17382248 17.50 17.75 17.40 17.40 0.05 0.29% 17.40 8 17.45 10 10.42
2013-01-28 2849 1227509 478 21722330 17.70 17.95 17.45 17.55 0.15 0.86% 17.55 3 17.60 1 10.51
2013-01-29 2849 583501 232 10334890 17.70 17.80 17.60 17.75 0.20 1.14% 17.70 3 17.75 29 10.63
2013-01-30 2849 723165 372 12871675 17.75 17.95 17.70 17.85 0.10 0.56% 17.85 9 17.90 31 10.69
2013-01-31 2849 684011 304 12195696 17.90 18.00 17.65 18.00 0.15 0.84% 17.95 6 18.00 31 10.78
2013-02-01 2849 957089 335 17263760 18.00 18.25 17.80 18.10 0.10 0.56% 18.10 36 18.20 70 10.84
2013-02-04 2849 1108541 391 20331374 18.20 18.45 18.10 18.35 0.25 1.38% 18.35 12 18.40 9 6.77
2013-02-05 2849 578519 331 10624093 18.35 18.45 18.20 18.30 0.05 -0.27% 18.30 43 18.35 1 6.75
2013-02-06 2849 1070187 475 19907366 18.50 19.15 18.20 18.20 0.10 -0.55% 18.20 10 18.30 19 6.72
2013-02-18 2849 501547 196 9088781 18.40 18.50 18.00 18.00 0.20 -1.1% 18.00 108 18.10 14 6.64
2013-02-19 2849 575749 247 10231080 18.00 18.00 17.55 17.75 0.25 -1.39% 17.75 17 17.90 1 6.55
2013-02-20 2849 493651 253 8884802 18.00 18.20 17.80 17.85 0.10 0.56% 17.80 52 17.85 132 6.59
2013-02-21 2849 794780 303 14328805 17.95 18.30 17.65 18.25 0.40 2.24% 18.25 157 18.30 42 6.73
2013-02-22 2849 597367 200 10884486 18.10 18.35 18.10 18.10 0.15 -0.82% 18.10 6 18.15 1 6.68
2013-02-23 2849 264764 103 4810939 18.40 18.40 18.00 18.00 0.10 -0.55% 18.00 25 18.05 6 6.64
2013-02-25 2849 435739 211 7742640 17.85 17.90 17.60 17.75 0.25 -1.39% 17.75 21 17.80 9 6.55
2013-02-26 2849 163000 96 2870200 17.55 17.75 17.55 17.60 0.15 -0.85% 17.55 28 17.60 12 6.49
2013-02-27 2849 134425 76 2359635 17.60 17.70 17.50 17.50 0.10 -0.57% 17.50 77 17.55 3 6.46
2013-03-01 2849 200446 103 3508968 17.55 17.60 17.45 17.45 0.05 -0.29% 17.45 4 17.50 7 6.44
2013-03-04 2849 605491 282 10436797 17.50 17.50 17.05 17.10 0.35 -2.01% 17.10 8 17.15 7 6.31
2013-03-05 2849 352456 199 6041614 17.10 17.45 17.00 17.35 0.25 1.46% 17.30 12 17.35 1 6.40
2013-03-06 2849 168777 91 2924169 17.35 17.45 17.20 17.20 0.15 -0.86% 17.20 13 17.30 13 6.35
2013-03-07 2849 452111 265 7859757 17.35 17.65 17.25 17.30 0.10 0.58% 17.25 71 17.30 19 6.38
2013-03-08 2849 434163 145 7636151 17.50 17.70 17.40 17.60 0.30 1.73% 17.50 2 17.60 14 6.49
2013-03-11 2849 1032922 396 18590746 17.85 18.15 17.80 18.10 0.50 2.84% 18.05 4 18.10 1 6.68
2013-03-12 2849 549472 216 9895810 18.30 18.30 17.65 17.65 0.45 -2.49% 17.65 34 17.75 2 6.51
2013-03-13 2849 322000 196 5719150 17.75 17.90 17.55 17.75 0.10 0.57% 17.75 22 17.85 16 6.55
2013-03-14 2849 258047 118 4558524 17.85 17.85 17.55 17.55 0.20 -1.13% 17.55 32 17.65 2 6.48
2013-03-15 2849 279030 155 4878311 17.70 17.70 17.40 17.45 0.10 -0.57% 17.40 1 17.45 6 6.44
2013-03-18 2849 291995 130 5009065 17.30 17.40 17.05 17.05 0.40 -2.29% 17.00 51 17.10 13 6.29
2013-03-19 2849 251894 127 4312703 17.10 17.20 17.05 17.10 0.05 0.29% 17.10 2 17.15 2 6.31
2013-03-20 2849 840413 403 14081697 17.10 17.15 16.35 16.70 0.40 -2.34% 16.70 4 16.75 4 6.16
2013-03-21 2849 329280 185 5471547 16.75 16.80 16.50 16.70 0.00 0% 16.60 1 16.70 1 6.16
2013-03-22 2849 206836 94 3413617 16.50 16.55 16.45 16.50 0.20 -1.2% 16.50 32 16.55 15 6.09
2013-03-25 2849 151624 78 2526645 16.60 16.75 16.55 16.70 0.20 1.21% 16.60 17 16.70 14 6.16
2013-03-26 2849 125342 81 2090377 16.70 16.80 16.50 16.70 0.00 0% 16.65 3 16.70 2 6.16
2013-03-27 2849 166577 97 2786655 16.70 16.85 16.60 16.80 0.10 0.6% 16.75 8 16.80 14 6.20
2013-03-28 2849 183266 80 3078140 16.90 16.90 16.70 16.85 0.05 0.3% 16.85 2 16.90 6 6.22
2013-03-29 2849 171000 46 2894300 17.05 17.05 16.80 16.90 0.05 0.3% 16.80 30 16.90 416 6.24
2013-04-01 2849 807428 334 14140083 17.30 18.00 17.25 17.25 0.35 2.07% 17.25 9 17.45 1 6.37
2013-04-02 2849 253469 114 4338696 17.45 17.45 17.00 17.15 0.10 -0.58% 17.10 10 17.15 21 6.33
2013-04-03 2849 374746 170 6563717 18.00 18.00 17.30 17.50 0.35 2.04% 17.45 36 17.50 367 6.46
2013-04-08 2849 304052 123 5154968 16.65 17.35 16.65 17.00 0.50 -2.86% 17.00 11 17.05 11 6.27
2013-04-09 2849 195000 132 3298600 17.20 17.20 16.85 16.95 0.05 -0.29% 16.90 6 16.95 3 6.25
2013-04-10 2849 190000 82 3210750 17.10 17.10 16.70 16.90 0.05 -0.29% 16.85 3 16.90 15 6.24
2013-04-11 2849 164061 71 2770874 17.05 17.05 16.80 17.00 0.10 0.59% 16.95 2 17.00 31 6.27
2013-04-12 2849 163051 81 2734803 17.00 17.00 16.70 16.80 0.20 -1.18% 16.75 15 16.80 264 6.20
2013-04-15 2849 123198 82 2084964 17.00 17.00 16.80 16.85 0.05 0.3% 16.85 1 16.90 8 6.22
2013-04-16 2849 439738 260 7576128 16.70 17.40 16.70 17.25 0.40 2.37% 17.15 9 17.25 37 6.37
2013-04-17 2849 648053 345 10819194 17.25 17.25 16.45 16.60 0.65 -3.77% 16.60 2 16.80 23 6.13
2013-04-18 2849 154744 66 2563311 16.50 16.60 16.50 16.55 0.05 -0.3% 16.55 1 16.60 123 6.11
2013-04-19 2849 339544 109 5638001 16.70 16.75 16.55 16.55 0.00 0% 16.55 29 16.70 1 6.11
2013-04-22 2849 63061 45 1051756 16.75 16.85 16.60 16.65 0.10 0.6% 16.65 2 16.70 17 6.14
2013-04-23 2849 79000 61 1325950 16.90 16.90 16.65 16.80 0.15 0.9% 16.80 5 16.85 6 6.20
2013-04-24 2849 198969 92 3349279 16.80 16.95 16.75 16.75 0.05 -0.3% 16.75 16 16.90 16 6.18
2013-04-25 2849 101076 75 1693710 17.00 17.00 16.65 16.65 0.10 -0.6% 16.65 17 16.75 27 6.14
2013-04-26 2849 151246 70 2526358 16.70 16.75 16.65 16.75 0.10 0.6% 16.65 60 16.75 14 6.18
2013-04-29 2849 79609 42 1320816 16.75 16.75 16.55 16.60 0.15 -0.9% 16.60 15 16.70 11 6.13
2013-04-30 2849 179825 78 2993120 16.70 16.80 16.55 16.75 0.15 0.9% 16.70 17 16.75 2 6.18
2013-05-02 2849 62496 43 1041532 16.80 16.80 16.55 16.75 0.00 0% 16.70 2 16.75 2 6.18
2013-05-03 2849 220659 114 3699989 16.70 16.90 16.65 16.70 0.05 -0.3% 16.70 1 16.75 24 6.16
2013-05-06 2849 148103 83 2470493 16.80 16.80 16.60 16.60 0.10 -0.6% 16.60 22 16.70 6 6.13
2013-05-07 2849 137112 69 2288625 16.70 16.80 16.60 16.75 0.15 0.9% 16.75 3 16.80 18 6.89
2013-05-08 2849 253463 172 4281521 16.85 17.00 16.80 17.00 0.25 1.49% 16.90 3 17.00 31 7.00
2013-05-09 2849 641965 296 10976946 17.00 17.20 16.85 17.20 0.20 1.18% 17.15 2 17.20 25 7.08
2013-05-10 2849 221040 138 3802031 17.10 17.25 17.00 17.10 0.10 -0.58% 17.10 13 17.20 17 7.04
2013-05-13 2849 180048 96 3057320 17.20 17.20 16.85 17.10 0.00 0% 17.10 6 17.15 10 7.04
2013-05-14 2849 158226 73 2704785 17.15 17.15 17.00 17.15 0.05 0.29% 17.10 14 17.15 6 6.89
2013-05-15 2849 479965 229 8266644 17.20 17.35 17.00 17.35 0.20 1.17% 17.30 6 17.35 9 6.97
2013-05-16 2849 553543 338 9629167 17.35 17.45 17.25 17.45 0.10 0.58% 17.40 1 17.45 21 7.01
2013-05-17 2849 604841 254 10610498 17.50 17.65 17.40 17.60 0.15 0.86% 17.60 10 17.65 50 7.07
2013-05-20 2849 1052700 262 18549187 17.65 17.80 17.50 17.75 0.15 0.85% 17.70 93 17.75 68 7.13
2013-05-21 2849 689752 290 11634090 17.10 17.10 16.75 16.85 0.00 -5.07% 16.85 20 17.00 4 6.77
2013-05-22 2849 349419 184 5922335 16.95 17.05 16.80 16.85 0.00 0% 16.85 24 16.90 1 6.77
2013-05-23 2849 364703 234 6065876 17.00 17.00 16.50 16.55 0.30 -1.78% 16.50 65 16.55 5 6.65
2013-05-24 2849 184597 104 3029080 16.50 16.50 16.30 16.35 0.20 -1.21% 16.35 23 16.45 27 6.57
2013-05-27 2849 73000 39 1192300 16.35 16.45 16.25 16.35 0.00 0% 16.35 2 16.40 8 6.57
2013-05-28 2849 132551 70 2153647 16.30 16.30 16.20 16.20 0.15 -0.92% 16.20 24 16.30 24 6.51
2013-05-29 2849 93050 53 1521811 16.40 16.40 16.25 16.30 0.10 0.62% 16.30 25 16.35 1 6.55
2013-05-30 2849 245494 121 3993551 16.35 16.45 16.20 16.20 0.10 -0.61% 16.20 95 16.30 53 6.51
2013-05-31 2849 224762 81 3645966 16.20 16.35 16.20 16.25 0.05 0.31% 16.25 2 16.35 15 6.53
2013-06-03 2849 142742 87 2307258 16.05 16.40 16.00 16.10 0.15 -0.92% 16.10 28 16.25 13 6.47
2013-06-04 2849 114226 61 1858310 16.25 16.45 16.10 16.30 0.20 1.24% 16.30 5 16.35 16 6.55
2013-06-05 2849 217000 149 3513600 16.25 16.45 16.00 16.15 0.15 -0.92% 16.15 7 16.30 20 6.49
2013-06-06 2849 222669 140 3588986 16.30 16.30 16.00 16.15 0.00 0% 16.15 14 16.20 1 6.49
2013-06-07 2849 242856 148 3894472 16.00 16.15 15.85 15.90 0.25 -1.55% 15.90 1 16.10 2 6.39
2013-06-10 2849 105907 94 1715800 16.10 16.30 15.95 16.20 0.30 1.89% 16.20 4 16.25 44 6.51
2013-06-11 2849 41000 27 661950 16.20 16.30 16.10 16.10 0.10 -0.62% 16.05 5 16.10 11 6.47
2013-06-13 2849 347666 91 5532154 16.10 16.15 15.80 15.80 0.30 -1.86% 15.80 53 15.85 1 6.35
2013-06-14 2849 284097 133 4437612 15.80 15.95 15.50 15.60 0.20 -1.27% 15.55 2 15.60 3 6.27
2013-06-17 2849 35052 30 548749 15.50 15.75 15.50 15.60 0.00 0% 15.55 9 15.60 8 6.27
2013-06-18 2849 53578 40 839085 15.80 15.80 15.60 15.65 0.05 0.32% 15.65 7 15.70 9 6.29
2013-06-19 2849 282400 223 4370340 15.65 15.80 15.25 15.30 0.35 -2.24% 15.30 1 15.35 5 6.14
2013-06-20 2849 221636 119 3383603 15.25 15.65 15.05 15.20 0.10 -0.65% 15.20 12 15.30 43 6.10
2013-06-21 2849 303100 133 4569220 15.00 15.30 14.95 15.15 0.05 -0.33% 15.15 5 15.20 6 6.08
2013-06-24 2849 329398 180 5082635 15.30 15.60 15.20 15.50 0.35 2.31% 15.50 3 15.60 13 6.22
2013-06-25 2849 420000 127 6618500 15.95 15.95 15.50 15.70 0.20 1.29% 15.65 40 15.70 23 6.31
2013-06-26 2849 470447 137 7286289 15.70 15.85 15.30 15.35 0.35 -2.23% 15.35 30 15.45 1 6.16
2013-06-27 2849 392975 144 6063267 15.40 15.65 15.25 15.40 0.05 0.33% 15.45 1 15.50 8 6.18
2013-06-28 2849 69340 43 1070868 15.40 15.65 15.35 15.45 0.05 0.32% 15.45 5 15.50 1 6.20
2013-07-01 2849 320213 168 4912247 15.50 15.60 15.25 15.35 0.10 -0.65% 15.35 31 15.40 1 6.16
2013-07-02 2849 193316 113 2988518 15.35 15.60 15.30 15.40 0.05 0.33% 15.35 14 15.40 1 6.18
2013-07-03 2849 192018 112 2928871 15.30 15.35 15.20 15.20 0.20 -1.3% 15.20 4 15.30 6 6.10
2013-07-04 2849 159037 130 2441009 15.20 15.45 15.20 15.30 0.10 0.66% 15.25 12 15.40 15 6.14
2013-07-05 2849 210591 149 3236033 15.30 15.55 15.25 15.30 0.00 0% 15.30 24 15.35 1 6.14
2013-07-08 2849 244070 154 3708350 15.30 15.40 15.10 15.10 0.20 -1.31% 15.10 21 15.25 15 6.06
2013-07-09 2849 143249 94 2189821 15.35 15.40 15.10 15.25 0.15 0.99% 15.25 3 15.30 5 6.12
2013-07-10 2849 248001 59 3788565 15.15 15.45 15.15 15.20 0.05 -0.33% 15.20 27 15.30 4 6.10
2013-07-11 2849 738379 259 11670591 15.45 16.10 15.30 16.05 0.85 5.59% 16.00 1 16.05 8 6.45
2013-07-12 2849 290000 158 4623450 15.85 16.20 15.65 15.65 0.40 -2.49% 15.60 21 15.65 3 6.29
2013-07-15 2849 262211 137 4202812 15.65 16.20 15.65 16.05 0.40 2.56% 16.05 4 16.10 3 6.45
2013-07-16 2849 89273 54 1430099 16.00 16.30 15.75 15.85 0.20 -1.25% 15.85 12 16.00 2 6.37
2013-07-17 2849 290345 221 4788773 15.85 16.80 15.85 16.70 0.85 5.36% 16.60 4 16.70 4 6.71
2013-07-18 2849 254875 128 4165787 16.70 16.70 16.20 16.20 0.50 -2.99% 16.20 6 16.25 6 6.51
2013-07-19 2849 168000 80 2689750 16.20 16.25 15.85 15.95 0.25 -1.54% 15.90 7 15.95 8 6.41
2013-07-22 2849 52447 39 845429 16.20 16.20 15.95 16.10 0.15 0.94% 16.00 58 16.10 1 6.47
2013-07-23 2849 108715 92 1768309 16.15 16.45 16.05 16.20 0.10 0.62% 16.20 20 16.25 2 6.51
2013-07-24 2849 94000 52 1511650 16.00 16.25 16.00 16.20 0.00 0% 16.05 6 16.20 47 6.51
2013-07-25 2849 287564 131 4588408 16.20 16.20 15.65 15.90 0.30 -1.85% 15.85 1 15.90 5 6.39
2013-07-26 2849 260978 150 4236439 15.70 16.35 15.70 16.15 0.25 1.57% 16.15 67 16.20 4 6.49
2013-07-29 2849 164415 101 2627992 16.45 16.45 15.80 15.80 0.35 -2.17% 15.80 20 15.90 1 6.35
2013-07-30 2849 344000 225 5488150 15.85 16.10 15.80 15.80 0.00 0% 15.75 12 15.80 1 6.35
2013-07-31 2849 184264 95 2898142 15.80 15.85 15.60 15.60 0.20 -1.27% 15.60 8 15.70 14 6.27
2013-08-01 2849 99001 59 1559115 15.60 15.85 15.60 15.65 0.05 0.32% 15.65 4 15.70 3 6.29
2013-08-02 2849 99413 87 1557401 15.65 15.85 15.60 15.60 0.05 -0.32% 15.60 12 15.70 2 6.27
2013-08-05 2849 61830 58 966631 15.70 15.75 15.50 15.75 0.15 0.96% 15.65 2 15.75 14 6.33
2013-08-06 2849 169624 126 2628665 15.70 15.70 15.40 15.40 0.35 -2.22% 15.40 19 15.55 19 6.18
2013-08-07 2849 86000 72 1328450 15.30 15.55 15.25 15.45 0.05 0.32% 15.45 1 15.50 1 6.20
2013-08-08 2849 90148 49 1394807 15.45 15.60 15.40 15.45 0.00 0% 15.45 3 15.55 17 6.20
2013-08-09 2849 111000 67 1704250 15.40 15.50 15.25 15.30 0.15 -0.97% 15.30 3 15.35 1 6.14
2013-08-12 2849 104949 68 1596781 15.30 15.30 15.15 15.15 0.15 -0.98% 15.15 5 15.20 5 6.08
2013-08-13 2849 118685 49 1815227 15.20 15.35 15.20 15.25 0.10 0.66% 15.25 41 15.30 2 6.12
2013-08-14 2849 199031 87 3018515 15.25 15.40 15.10 15.10 0.15 -0.98% 15.10 48 15.15 21 6.06
2013-08-15 2849 87010 44 1306948 15.10 15.10 14.90 15.05 0.05 -0.33% 15.00 41 15.05 10 6.04
2013-08-16 2849 62053 41 926584 14.90 15.05 14.85 14.90 0.15 -1% 14.90 38 14.95 1 5.98
2013-08-19 2849 605346 308 8795781 15.00 15.00 14.20 14.45 0.45 -3.02% 14.45 23 14.55 27 5.80
2013-08-20 2849 417239 194 5919631 14.45 14.45 14.05 14.20 0.25 -1.73% 14.20 21 14.25 27 5.70
2013-08-22 2849 312985 251 4398589 14.00 14.15 13.90 14.00 0.20 -1.41% 14.00 65 14.10 18 5.62
2013-08-23 2849 88176 52 1240102 14.00 14.20 14.00 14.05 0.05 0.36% 14.00 65 14.05 3 5.64
2013-08-26 2849 82021 48 1155342 14.20 14.20 14.00 14.05 0.00 0% 14.05 6 14.10 50 5.64
2013-08-27 2849 140088 68 1955777 14.05 14.05 13.85 13.85 0.20 -1.42% 13.80 20 13.90 10 5.56
2013-08-28 2849 139001 59 1911013 13.75 13.80 13.70 13.75 0.10 -0.72% 13.70 38 13.75 2 5.52
2013-08-29 2849 217517 95 3012107 13.75 13.95 13.70 13.85 0.10 0.73% 13.85 3 13.90 10 5.56
2013-08-30 2849 266000 162 3759100 13.85 14.25 13.85 14.20 0.35 2.53% 14.15 10 14.20 14 5.70
2013-09-02 2849 161259 95 2307627 14.20 14.40 14.15 14.30 0.10 0.7% 14.30 5 14.35 22 5.74
2013-09-03 2849 513370 249 7514664 14.40 14.75 14.40 14.60 0.30 2.1% 14.60 90 14.70 12 5.66
2013-09-04 2849 140653 84 2040716 14.60 14.65 14.35 14.50 0.10 -0.68% 14.50 4 14.60 17 5.62
2013-09-05 2849 119215 40 1725412 14.50 14.55 14.40 14.45 0.05 -0.34% 14.45 13 14.50 9 5.60
2013-09-06 2849 267239 96 3820805 14.30 14.40 14.20 14.35 0.10 -0.69% 14.35 1 14.40 22 5.56
2013-09-09 2849 247834 147 3508616 14.30 14.30 14.10 14.20 0.15 -1.05% 14.15 9 14.20 20 5.50
2013-09-10 2849 123607 78 1743477 14.30 14.30 14.05 14.05 0.15 -1.06% 14.05 28 14.10 9 5.45
2013-09-11 2849 229597 132 3210188 13.90 14.10 13.90 13.90 0.15 -1.07% 14.00 1 14.10 11 5.39
2013-09-12 2849 198910 122 2776992 13.95 14.00 13.90 14.00 0.10 0.72% 13.90 57 14.00 17 5.43
2013-09-13 2849 160271 125 2245000 14.10 14.15 13.90 13.95 0.05 -0.36% 13.95 48 14.00 32 5.41
2013-09-14 2849 210270 112 2918775 14.00 14.00 13.85 13.90 0.05 -0.36% 13.85 23 13.90 4 5.39
2013-09-16 2849 155783 106 2184294 14.00 14.10 13.90 14.05 0.15 1.08% 13.95 3 14.05 3 5.45
2013-09-17 2849 216733 125 3046234 14.15 14.25 13.90 14.00 0.05 -0.36% 14.00 1 14.05 7 5.43
2013-09-18 2849 107031 84 1498380 13.90 14.10 13.90 13.95 0.05 -0.36% 13.95 16 14.05 2 5.41
2013-09-23 2849 552201 137 7840834 14.10 14.30 14.00 14.20 0.25 1.79% 14.20 9 14.25 30 5.50
2013-09-24 2849 892229 261 12922040 14.30 14.80 14.20 14.70 0.50 3.52% 14.60 17 14.70 11 5.70
2013-09-25 2849 811153 244 12099301 14.70 15.20 14.50 15.15 0.45 3.06% 15.10 74 15.15 12 5.87
2013-09-26 2849 546207 201 8192633 15.15 15.25 14.75 15.25 0.10 0.66% 15.20 9 15.25 32 5.91
2013-09-27 2849 751001 255 11319365 15.15 15.30 14.90 15.20 0.05 -0.33% 15.05 8 15.20 2 5.89
2013-09-30 2849 1022870 286 15928093 15.00 15.95 14.90 15.90 0.70 4.61% 15.85 20 15.90 8 6.16
2013-10-01 2849 3534158 144 54491501 15.70 15.75 15.40 15.40 0.50 -3.14% 15.40 46 15.60 11 5.97
2013-10-02 2849 226843 76 3524705 15.70 15.80 15.40 15.40 0.00 0% 15.35 21 15.45 17 5.97
2013-10-03 2849 323301 152 5001597 15.60 15.65 15.30 15.55 0.15 0.97% 15.50 15 15.55 3 6.03
2013-10-04 2849 151415 103 2358438 15.55 15.75 15.50 15.55 0.00 0% 15.50 10 15.55 1 6.03
2013-10-07 2849 120300 60 1849094 15.50 15.50 15.25 15.25 0.30 -1.93% 15.25 7 15.30 15 5.91
2013-10-08 2849 465819 179 7200723 15.15 15.75 15.00 15.70 0.45 2.95% 15.60 37 15.70 53 6.09
2013-10-09 2849 175702 132 2708681 15.60 15.70 15.25 15.25 0.45 -2.87% 15.25 35 15.30 1 5.91
2013-10-11 2849 719791 267 11076253 15.40 15.75 15.10 15.15 0.10 -0.66% 15.15 45 15.20 1 5.87
2013-10-14 2849 124372 62 1882530 15.45 15.45 15.00 15.10 0.05 -0.33% 15.10 2 15.15 4 5.85
2013-10-15 2849 206659 125 3156397 15.20 15.40 15.15 15.20 0.10 0.66% 15.20 25 15.25 4 5.89
2013-10-16 2849 117817 66 1807266 15.40 15.45 15.15 15.30 0.10 0.66% 15.30 10 15.40 3 5.93
2013-10-17 2849 82373 54 1264599 15.35 15.50 15.25 15.25 0.05 -0.33% 15.25 38 15.35 45 5.91
2013-10-18 2849 44341 25 675514 15.25 15.25 15.20 15.25 0.00 0% 15.20 32 15.25 30 5.91
2013-10-21 2849 19311 19 294795 15.30 15.30 15.20 15.20 0.05 -0.33% 15.20 4 15.30 1 5.89
2013-10-22 2849 53391 41 808042 15.20 15.25 15.10 15.15 0.05 -0.33% 15.15 1 15.20 10 5.87
2013-10-23 2849 85033 62 1296745 15.15 15.30 15.10 15.10 0.05 -0.33% 15.10 29 15.25 19 5.85
2013-10-24 2849 71447 31 1079686 15.10 15.20 15.10 15.10 0.00 0% 15.05 10 15.10 2 5.85
2013-10-25 2849 185170 93 2767015 15.05 15.15 14.80 14.90 0.20 -1.32% 14.85 17 14.90 1 5.78
2013-10-28 2849 198471 105 3012711 15.00 15.30 15.00 15.30 0.40 2.68% 15.15 3 15.30 59 5.93
2013-10-29 2849 89998 53 1373869 15.20 15.30 15.20 15.20 0.10 -0.65% 15.20 13 15.25 7 5.89
2013-10-30 2849 114000 43 1744900 15.30 15.40 15.15 15.20 0.00 0% 15.15 3 15.20 3 5.89
2013-10-31 2849 19307 19 291187 15.10 15.35 15.05 15.10 0.10 -0.66% 15.10 7 15.20 3 5.85
2013-11-01 2849 31000 19 468250 15.25 15.25 15.05 15.10 0.00 0% 15.05 8 15.10 3 5.85
2013-11-04 2849 80593 51 1212766 15.00 15.20 15.00 15.05 0.05 -0.33% 15.00 11 15.05 1 5.83
2013-11-05 2849 129179 93 1912313 15.00 15.05 14.70 14.70 0.35 -2.33% 14.70 1 14.75 20 5.70
2013-11-06 2849 60614 33 893582 14.70 14.80 14.70 14.75 0.05 0.34% 14.75 5 14.80 11 5.72
2013-11-07 2849 216289 121 3134516 14.80 14.80 14.35 14.35 0.40 -2.71% 14.35 15 14.50 4 5.56
2013-11-08 2849 66435 31 957826 14.30 14.60 14.30 14.45 0.10 0.7% 14.45 13 14.50 4 5.60
2013-11-11 2849 65228 39 950733 14.50 14.65 14.45 14.65 0.20 1.38% 14.60 1 14.65 18 5.68
2013-11-12 2849 267342 125 3941027 14.85 15.00 14.50 14.95 0.30 2.05% 14.90 2 14.95 1 7.33
2013-11-13 2849 21177 15 311948 14.95 14.95 14.55 14.55 0.40 -2.68% 14.55 15 14.75 2 7.13
2013-11-14 2849 71008 31 1041066 14.95 14.95 14.55 14.70 0.15 1.03% 14.65 25 14.75 2 7.21
2013-11-15 2849 10170 9 149532 14.85 14.85 14.65 14.65 0.05 -0.34% 14.65 1 14.75 1 7.18
2013-11-18 2849 22000 12 328800 15.00 15.00 14.75 14.75 0.10 0.68% 14.75 12 14.80 2 7.23
2013-11-19 2849 17000 15 249650 14.60 14.80 14.60 14.60 0.15 -1.02% 14.55 8 14.80 3 7.16
2013-11-20 2849 95663 36 1399011 14.60 14.70 14.55 14.55 0.05 -0.34% 14.55 8 14.70 1 7.13
2013-11-21 2849 223102 130 3180888 14.50 14.50 14.15 14.20 0.35 -2.41% 14.20 6 14.30 3 6.96
2013-11-22 2849 69000 33 987550 14.20 14.40 14.20 14.35 0.15 1.06% 14.35 9 14.40 6 7.03
2013-11-25 2849 104313 58 1516205 14.40 14.65 14.40 14.60 0.25 1.74% 14.60 6 14.65 8 7.16
2013-11-26 2849 39509 22 571929 14.60 14.70 14.45 14.55 0.05 -0.34% 14.50 3 14.55 6 7.13
2013-11-27 2849 98498 41 1443870 14.70 14.75 14.50 14.50 0.05 -0.34% 14.50 25 14.65 1 7.11
2013-11-28 2849 159792 134 2347972 14.60 14.80 14.60 14.75 0.25 1.72% 14.65 1 14.70 55 7.23
2013-11-29 2849 75594 59 1103586 14.75 14.75 14.55 14.55 0.20 -1.36% 14.55 21 14.70 8 7.13
2013-12-02 2849 247266 54 3628364 14.70 14.80 14.45 14.45 0.10 -0.69% 14.45 21 14.60 2 7.08
2013-12-03 2849 9100 10 132140 14.55 14.55 14.50 14.50 0.05 0.35% 14.50 3 14.55 7 7.11
2013-12-04 2849 186549 76 2713587 14.50 14.70 14.25 14.65 0.15 1.03% 14.60 1 14.65 3 7.18
2013-12-05 2849 157647 69 2314664 14.65 14.75 14.50 14.65 0.00 0% 14.65 6 14.70 41 7.18
2013-12-06 2849 7033 7 102878 14.65 14.65 14.50 14.65 0.00 0% 14.55 20 14.65 1 7.18
2013-12-09 2849 276707 172 4069370 14.70 14.75 14.65 14.75 0.10 0.68% 14.70 1 14.75 26 7.23
2013-12-10 2849 137589 80 2036957 14.80 14.85 14.75 14.80 0.05 0.34% 14.75 15 14.80 2 7.25
2013-12-11 2849 238098 131 3587920 14.90 15.30 14.90 15.10 0.30 2.03% 15.05 11 15.10 5 7.40
2013-12-12 2849 197000 79 2973200 15.15 15.20 15.00 15.00 0.10 -0.66% 15.00 39 15.05 20 7.35
2013-12-13 2849 79439 74 1195290 14.80 15.15 14.80 15.05 0.05 0.33% 15.00 4 15.05 6 7.38
2013-12-16 2849 30001 22 450264 15.10 15.10 14.95 14.95 0.10 -0.66% 14.90 3 14.95 1 7.33
2013-12-17 2849 99512 52 1495525 14.95 15.10 14.95 14.95 0.00 0% 14.90 3 15.00 4 7.33
2013-12-18 2849 65968 59 977733 14.85 15.00 14.70 14.70 0.25 -1.67% 14.70 10 14.80 1 7.21
2013-12-19 2849 138162 90 2054680 14.75 15.05 14.75 14.85 0.15 1.02% 14.80 5 14.85 59 7.28
2013-12-20 2849 67471 36 999975 14.75 14.90 14.70 14.85 0.00 0% 14.70 13 14.85 23 7.28
2013-12-23 2849 108990 75 1622449 14.70 15.00 14.70 14.90 0.05 0.34% 14.85 31 14.90 4 7.30
2013-12-24 2849 96713 56 1425557 14.70 14.90 14.65 14.90 0.00 0% 14.80 10 14.90 50 7.30
2013-12-25 2849 212522 82 3122541 14.85 14.90 14.60 14.65 0.25 -1.68% 14.60 9 14.70 1 7.18
2013-12-26 2849 64005 36 938023 14.65 14.70 14.65 14.65 0.00 0% 14.65 34 14.80 21 7.18
2013-12-27 2849 251254 137 3700645 14.55 14.90 14.55 14.85 0.20 1.37% 14.85 3 14.90 19 7.28
2013-12-30 2849 227104 149 3411939 14.80 15.10 14.80 15.10 0.25 1.68% 15.10 1 15.15 8 7.40
2013-12-31 2849 145527 114 2190348 15.00 15.15 14.85 14.90 0.20 -1.32% 14.90 25 15.00 20 7.30
2013-12-31 2849 145527 114 2190348 15.00 15.15 14.85 14.90 0.20 0% 14.90 25 15.00 20 7.30