台勝科(3532)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　31.10
0
0%		31.50
0.4
1.29%		31.60
0.1
0.32%		 　33.80
2.2
6.96%		33.00
-0.8
-2.37%		32.50
-0.5
-1.52%		33.20
0.7
2.15%		33.45
0.25
0.75%		 　34.10
0.65
1.94%		33.25
-0.85
-2.49%		31.65
-1.6
-4.81%		31.05
-0.6
-1.9%		31.45
0.4
1.29%		 　31.10
-0.35
-1.11%		31.20
0.1
0.32%		31.00
-0.2
-0.64%		30.15
-0.85
-2.74%		29.60
-0.55
-1.82%		 　29.70
0.1
0.34%		30.35
0.65
2.19%		31.00
0.65
2.14%		30.30
-0.7
-2.26%		31.72
2 月30.70
0.4
1.32%		 　31.45
0.75
2.44%		31.40
-0.05
-0.16%		30.75
-0.65
-2.07%		 　　　　　　　　　　30.55
-0.2
-0.65%		30.30
-0.25
-0.82%		30.40
0.1
0.33%		30.20
-0.2
-0.66%		30.15
-0.05
-0.17%		30.25
0.1
0.33%		 30.35
0.1
0.33%		30.55
0.2
0.66%		30.15
-0.4
-1.31%		 30.56
3 月30.40
0.25
0.83%		 　29.90
-0.5
-1.64%		29.95
0.05
0.17%		30.60
0.65
2.17%		30.30
-0.3
-0.98%		30.60
0.3
0.99%		 　32.70
2.1
6.86%		34.60
1.9
5.81%		34.45
-0.15
-0.43%		33.40
-1.05
-3.05%		33.05
-0.35
-1.05%		 　30.85
-2.2
-6.66%		31.20
0.35
1.13%		30.35
-0.85
-2.72%		30.40
0.05
0.16%		30.60
0.2
0.66%		 　30.65
0.05
0.16%		30.75
0.1
0.33%		30.80
0.05
0.16%		31.60
0.8
2.6%		31.80
0.2
0.63%		 31.33
4 月31.45
-0.35
-1.1%		31.35
-0.1
-0.32%		31.50
0.15
0.48%		 　　　30.30
-1.2
-3.81%		29.95
-0.35
-1.16%		30.00
0.05
0.17%		30.40
0.4
1.33%		30.20
-0.2
-0.66%		 　30.25
0.05
0.17%		29.60
-0.65
-2.15%		29.70
0.1
0.34%		29.60
-0.1
-0.34%		30.35
0.75
2.53%		 　30.50
0.15
0.49%		30.20
-0.3
-0.98%		30.65
0.45
1.49%		30.20
-0.45
-1.47%		30.30
0.1
0.33%		 　30.70
0.4
1.32%		30.60
-0.1
-0.33%		 30.41
5 月　30.60
0
0%		30.40
-0.2
-0.65%		 　30.40
0
0%		30.50
0.1
0.33%		30.55
0.05
0.16%		31.70
1.15
3.76%		31.50
-0.2
-0.63%		 　31.40
-0.1
-0.32%		31.20
-0.2
-0.64%		31.70
0.5
1.6%		32.10
0.4
1.26%		32.70
0.6
1.87%		 　32.30
-0.4
-1.22%		32.00
-0.3
-0.93%		31.80
-0.2
-0.63%		31.00
-0.8
-2.52%		31.00
0
0%		 　30.80
-0.2
-0.65%		31.30
0.5
1.62%		31.35
0.05
0.16%		30.80
-0.55
-1.75%		30.80
0
0%		31.26
6 月 　31.00
0.2
0.65%		30.70
-0.3
-0.97%		30.60
-0.1
-0.33%		30.50
-0.1
-0.33%		30.60
0.1
0.33%		 　31.05
0.45
1.47%		30.70
-0.35
-1.13%		 29.80
-0.9
-2.93%		31.85
2.05
6.88%		 　32.50
0.65
2.04%		31.35
-1.15
-3.54%		31.55
0.2
0.64%		30.70
-0.85
-2.69%		30.20
-0.5
-1.63%		 　31.00
0.8
2.65%		30.00
-1
-3.23%		30.30
0.3
1%		30.15
-0.15
-0.5%		30.20
0.05
0.17%		 30.82
7 月30.70
0.5
1.66%		30.15
-0.55
-1.79%		30.35
0.2
0.66%		30.00
-0.35
-1.15%		30.50
0.5
1.67%		 　29.90
-0.6
-1.97%		30.30
0.4
1.34%		30.10
-0.2
-0.66%		30.60
0.5
1.66%		30.70
0.1
0.33%		 　30.45
-0.25
-0.81%		30.65
0.2
0.66%		30.35
-0.3
-0.98%		30.15
-0.2
-0.66%		30.15
0
0%		 　29.90
-0.25
-0.83%		30.20
0.3
1%		30.10
-0.1
-0.33%		30.20
0.1
0.33%		30.20
0
0%		 　30.20
0
0%		30.30
0.1
0.33%		30.00
-0.3
-0.99%		30.24
8 月29.95
-0.05
-0.17%		29.70
-0.25
-0.83%		 　30.05
0.35
1.18%		29.95
-0.1
-0.33%		29.60
-0.35
-1.17%		29.50
-0.1
-0.34%		29.35
-0.15
-0.51%		 　29.05
-0.3
-1.02%		29.50
0.45
1.55%		29.40
-0.1
-0.34%		29.15
-0.25
-0.85%		28.70
-0.45
-1.54%		 　28.55
-0.15
-0.52%		28.20
-0.35
-1.23%		 28.85
0.65
2.3%		28.90
0.05
0.17%		 　28.80
-0.1
-0.35%		28.60
-0.2
-0.69%		28.55
-0.05
-0.17%		28.75
0.2
0.7%		28.70
-0.05
-0.17%		 29.13
9 月　29.45
0.75
2.61%		29.80
0.35
1.19%		30.10
0.3
1.01%		30.65
0.55
1.83%		30.30
-0.35
-1.14%		 　29.60
-0.7
-2.31%		29.35
-0.25
-0.84%		29.50
0.15
0.51%		29.45
-0.05
-0.17%		29.70
0.25
0.85%		29.20
-0.5
-1.68%		 29.30
0.1
0.34%		29.25
-0.05
-0.17%		29.50
0.25
0.85%		 　　　29.90
0.4
1.36%		29.90
0
0%		29.75
-0.15
-0.5%		29.35
-0.4
-1.34%		29.00
-0.35
-1.19%		 　29.25
0.25
0.86%		 29.58
10 月29.20
-0.05
-0.17%		29.30
0.1
0.34%		29.65
0.35
1.19%		30.30
0.65
2.19%		 　29.40
-0.9
-2.97%		29.40
0
0%		29.40
0
0%		 29.50
0.1
0.34%		 　28.95
-0.55
-1.86%		29.80
0.85
2.94%		30.10
0.3
1.01%		30.30
0.2
0.66%		30.35
0.05
0.17%		 　30.05
-0.3
-0.99%		29.85
-0.2
-0.67%		29.60
-0.25
-0.84%		29.80
0.2
0.68%		29.35
-0.45
-1.51%		 　29.30
-0.05
-0.17%		29.35
0.05
0.17%		29.70
0.35
1.19%		29.50
-0.2
-0.67%		29.61
11 月29.40
-0.1
-0.34%		 　29.50
0.1
0.34%		30.05
0.55
1.86%		30.50
0.45
1.5%		29.70
-0.8
-2.62%		29.55
-0.15
-0.51%		 　29.60
0.05
0.17%		29.90
0.3
1.01%		29.30
-0.6
-2.01%		29.75
0.45
1.54%		29.60
-0.15
-0.5%		 　29.30
-0.3
-1.01%		29.20
-0.1
-0.34%		29.25
0.05
0.17%		28.60
-0.65
-2.22%		27.90
-0.7
-2.45%		 　28.40
0.5
1.79%		28.15
-0.25
-0.88%		28.35
0.2
0.71%		28.70
0.35
1.23%		28.75
0.05
0.17%		 29.16
12 月　28.50
-0.25
-0.87%		28.45
-0.05
-0.18%		28.70
0.25
0.88%		28.40
-0.3
-1.05%		28.50
0.1
0.35%		 　28.60
0.1
0.35%		28.60
0
0%		28.80
0.2
0.7%		28.75
-0.05
-0.17%		28.80
0.05
0.17%		 　28.75
-0.05
-0.17%		29.20
0.45
1.57%		28.50
-0.7
-2.4%		28.60
0.1
0.35%		28.55
-0.05
-0.17%		 　28.65
0.1
0.35%		28.80
0.15
0.52%		28.80
0
0%		28.85
0.05
0.17%		30.00
1.15
3.99%		 　32.10
2.1
7%		32.50
0.4
1.25%		29.13

說明:最高漲幅:7%最低跌幅:-6.66% 最高價:34.60最低價:27.90平均價:30.24,灰色底表示週末,漲152天(61.75)元,跌142天(-55.45)元,平盤16天
7%=7,6%=1,4%=2,3%=7,2%=30,1%=53,0%=68,-0%=1,-1%=2,-2%=3,-3%=11,-4%=26,-5%=32,-6%=67,

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 3532 83256 72 2612923 30.80 31.65 30.80 31.10 0.30 0% 31.05 2 31.45 5 0.00
2013-01-03 3532 99690 62 3151399 31.95 31.95 31.30 31.50 0.40 1.29% 31.45 1 31.50 1 0.00
2013-01-04 3532 194011 148 6189544 31.50 32.20 31.40 31.60 0.10 0.32% 31.55 3 31.65 12 0.00
2013-01-07 3532 701369 343 23182871 31.95 33.80 31.65 33.80 2.20 6.96% 33.80 302 0.00 0 0.00
2013-01-08 3532 650048 333 21674423 34.15 34.15 32.60 33.00 0.80 -2.37% 33.00 8 33.10 3 0.00
2013-01-09 3532 187250 111 6077175 32.80 33.00 32.10 32.50 0.50 -1.52% 32.50 6 32.65 2 0.00
2013-01-10 3532 336162 205 11200154 32.50 33.90 32.50 33.20 0.70 2.15% 33.20 18 33.45 4 0.00
2013-01-11 3532 203366 139 6802663 33.00 33.75 32.85 33.45 0.25 0.75% 33.25 9 33.45 2 0.00
2013-01-14 3532 210283 129 7106922 33.30 34.10 32.90 34.10 0.65 1.94% 34.00 3 34.10 5 0.00
2013-01-15 3532 275317 170 9273704 34.10 34.60 33.00 33.25 0.85 -2.49% 33.20 2 33.30 3 0.00
2013-01-16 3532 241250 166 7802624 32.50 33.25 31.60 31.65 1.60 -4.81% 31.65 4 31.70 41 0.00
2013-01-17 3532 224013 149 7053602 31.70 32.15 30.50 31.05 0.60 -1.9% 31.00 9 31.15 5 0.00
2013-01-18 3532 109000 62 3423000 31.25 31.85 31.20 31.45 0.40 1.29% 31.50 15 31.65 1 0.00
2013-01-21 3532 202329 103 6308796 31.60 31.60 31.00 31.10 0.35 -1.11% 31.10 1 31.40 1 0.00
2013-01-22 3532 85200 56 2660470 31.10 31.65 31.10 31.20 0.10 0.32% 31.20 3 31.30 4 0.00
2013-01-23 3532 49202 36 1532941 31.50 31.55 31.00 31.00 0.20 -0.64% 30.95 3 31.20 2 0.00
2013-01-24 3532 308000 204 9301450 31.20 31.20 29.85 30.15 0.85 -2.74% 30.15 5 30.30 2 0.00
2013-01-25 3532 213702 139 6344557 30.15 30.15 29.50 29.60 0.55 -1.82% 29.60 11 29.75 3 0.00
2013-01-28 3532 62100 40 1848469 29.65 30.00 29.60 29.70 0.10 0.34% 29.70 5 29.95 1 0.00
2013-01-29 3532 61000 40 1839500 29.90 30.35 29.90 30.35 0.65 2.19% 30.25 6 30.40 9 0.00
2013-01-30 3532 195808 160 6006454 30.60 31.40 30.45 31.00 0.65 2.14% 30.90 2 31.00 2 0.00
2013-01-31 3532 98000 65 2995650 30.95 30.95 30.30 30.30 0.70 -2.26% 30.30 7 30.40 1 0.00
2013-02-01 3532 96048 67 2928268 30.85 30.85 30.05 30.70 0.40 1.32% 30.60 6 30.70 3 0.00
2013-02-04 3532 204431 135 6352403 31.00 31.45 30.50 31.45 0.75 2.44% 31.05 1 31.45 6 0.00
2013-02-05 3532 97366 90 3048182 31.45 31.60 30.90 31.40 0.05 -0.16% 31.20 1 31.40 5 0.00
2013-02-06 3532 61000 47 1891300 31.70 31.70 30.75 30.75 0.65 -2.07% 30.70 6 31.10 3 0.00
2013-02-18 3532 62203 53 1911290 30.80 31.35 30.50 30.55 0.20 -0.65% 30.50 3 30.55 3 0.00
2013-02-19 3532 157999 82 4824268 30.55 30.80 30.30 30.30 0.25 -0.82% 30.30 2 30.70 2 0.00
2013-02-20 3532 130814 77 3992744 30.50 30.75 30.30 30.40 0.10 0.33% 30.40 7 30.55 1 0.00
2013-02-21 3532 84000 73 2547700 30.70 30.70 30.10 30.20 0.20 -0.66% 30.20 7 30.25 16 0.00
2013-02-22 3532 69000 51 2083700 30.15 30.50 30.10 30.15 0.05 -0.17% 30.15 6 30.25 6 0.00
2013-02-23 3532 67000 47 2031800 30.20 30.60 30.20 30.25 0.10 0.33% 30.25 1 30.55 1 0.00
2013-02-25 3532 149848 109 4545990 30.25 30.50 30.15 30.35 0.10 0.33% 30.25 1 30.35 1 0.00
2013-02-26 3532 137000 86 4195400 30.45 30.80 30.45 30.55 0.20 0.66% 30.40 2 30.60 2 0.00
2013-02-27 3532 72000 59 2193900 30.70 30.75 30.15 30.15 0.40 -1.31% 30.10 6 30.30 2 0.00
2013-03-01 3532 60012 41 1829467 30.20 30.65 30.20 30.40 0.25 0.83% 30.35 2 30.50 1 0.00
2013-03-04 3532 290250 192 8743325 31.20 31.20 29.75 29.90 0.50 -1.64% 29.90 2 30.00 3 0.00
2013-03-05 3532 131405 100 3936327 29.95 30.15 29.80 29.95 0.05 0.17% 29.90 9 30.00 11 0.00
2013-03-06 3532 127000 78 3886250 30.60 30.75 30.30 30.60 0.65 2.17% 30.45 1 30.60 1 0.00
2013-03-07 3532 50808 41 1544831 30.70 30.75 30.10 30.30 0.30 -0.98% 30.25 1 30.30 2 0.00
2013-03-08 3532 155704 111 4786815 30.80 30.90 30.60 30.60 0.30 0.99% 30.60 7 30.70 4 0.00
2013-03-11 3532 380670 236 12218656 31.40 32.70 30.80 32.70 2.10 6.86% 32.70 311 0.00 0 0.00
2013-03-12 3532 1370129 801 47295291 33.50 34.95 33.45 34.60 1.90 5.81% 34.55 7 34.60 1 0.00
2013-03-13 3532 833855 417 28948960 34.60 35.20 34.45 34.45 0.15 -0.43% 34.45 2 34.60 5 0.00
2013-03-14 3532 409913 237 13788210 34.20 34.20 33.35 33.40 1.05 -3.05% 33.40 7 33.55 1 0.00
2013-03-15 3532 269261 164 8939909 33.85 33.95 33.00 33.05 0.35 -1.05% 33.00 26 33.05 1 0.00
2013-03-18 3532 348450 228 11057229 32.70 32.70 30.75 30.85 2.20 -6.66% 30.80 2 30.85 5 0.00
2013-03-19 3532 164202 115 5116552 31.00 31.35 31.00 31.20 0.35 1.13% 31.20 1 31.30 4 0.00
2013-03-20 3532 330051 236 10226213 31.90 31.90 30.30 30.35 0.85 -2.72% 30.35 6 30.40 1 0.00
2013-03-21 3532 186152 118 5708035 30.80 31.00 30.40 30.40 0.05 0.16% 30.40 7 30.60 3 0.00
2013-03-22 3532 61589 50 1884722 30.40 30.85 30.40 30.60 0.20 0.66% 30.60 14 30.70 1 0.00
2013-03-25 3532 160915 103 4921343 31.05 31.05 30.40 30.65 0.05 0.16% 30.65 3 30.70 2 0.00
2013-03-26 3532 111910 79 3417681 30.60 30.75 30.35 30.75 0.10 0.33% 30.70 1 30.80 12 0.00
2013-03-27 3532 183000 115 5677050 30.75 31.50 30.60 30.80 0.05 0.16% 30.80 2 30.85 2 0.00
2013-03-28 3532 251324 203 7879304 30.90 31.80 30.60 31.60 0.80 2.6% 31.45 2 31.60 9 287.27
2013-03-29 3532 152398 82 4811734 31.75 31.80 31.20 31.80 0.20 0.63% 31.65 2 31.80 4 289.09
2013-04-01 3532 129401 83 4055670 31.45 31.80 31.00 31.45 0.35 -1.1% 31.35 1 31.50 8 285.91
2013-04-02 3532 108000 67 3401850 31.30 31.90 31.10 31.35 0.10 -0.32% 31.35 7 31.55 2 285.00
2013-04-03 3532 47170 35 1480187 32.00 32.00 31.20 31.50 0.15 0.48% 31.40 1 31.50 3 286.36
2013-04-08 3532 162119 108 4934504 30.60 31.20 30.20 30.30 1.20 -3.81% 30.30 19 30.40 5 275.45
2013-04-09 3532 229168 126 6886272 30.70 30.70 29.90 29.95 0.35 -1.16% 29.90 3 29.95 4 272.27
2013-04-10 3532 109672 73 3321460 30.50 30.50 30.00 30.00 0.05 0.17% 30.10 2 30.20 2 272.73
2013-04-11 3532 146168 69 4428274 30.10 30.85 30.10 30.40 0.40 1.33% 30.30 5 30.40 5 276.36
2013-04-12 3532 69832 42 2120676 30.40 30.70 30.20 30.20 0.20 -0.66% 30.20 4 30.30 1 274.55
2013-04-15 3532 72202 37 2187519 30.60 30.80 29.90 30.25 0.05 0.17% 30.05 1 30.25 5 275.00
2013-04-16 3532 241001 127 7117979 29.95 30.00 29.10 29.60 0.65 -2.15% 29.60 3 29.70 2 269.09
2013-04-17 3532 251179 180 7410429 29.80 29.80 29.15 29.70 0.10 0.34% 29.25 2 29.70 1 270.00
2013-04-18 3532 103192 75 3049583 29.65 29.70 29.30 29.60 0.10 -0.34% 29.60 7 29.65 6 269.09
2013-04-19 3532 180706 110 5475077 29.60 30.80 29.60 30.35 0.75 2.53% 30.20 2 30.35 2 275.91
2013-04-22 3532 141304 89 4274406 31.00 31.00 30.00 30.50 0.15 0.49% 30.50 10 30.55 2 277.27
2013-04-23 3532 100152 62 3049332 30.50 30.80 30.15 30.20 0.30 -0.98% 30.20 12 30.40 2 274.55
2013-04-24 3532 125000 71 3817600 30.40 30.80 30.35 30.65 0.45 1.49% 30.60 9 30.65 6 278.64
2013-04-25 3532 181352 125 5528880 30.50 31.00 30.20 30.20 0.45 -1.47% 30.20 17 30.45 1 274.55
2013-04-26 3532 55803 44 1701200 30.30 30.80 30.30 30.30 0.10 0.33% 30.25 9 30.30 1 275.45
2013-04-29 3532 163302 129 4999795 30.40 30.95 30.20 30.70 0.40 1.32% 30.65 3 30.70 1 279.09
2013-04-30 3532 172000 112 5302700 30.90 31.15 30.60 30.60 0.10 -0.33% 30.55 2 30.60 4 278.18
2013-05-02 3532 62808 49 1910631 30.40 30.60 30.30 30.60 0.00 0% 30.60 1 30.75 5 278.18
2013-05-03 3532 76658 53 2348069 30.70 30.95 30.40 30.40 0.20 -0.65% 30.40 6 30.70 1 276.36
2013-05-06 3532 111290 66 3411151 30.45 30.85 30.40 30.40 0.00 0% 30.40 4 30.60 2 276.36
2013-05-07 3532 119100 60 3622580 30.75 30.85 30.25 30.50 0.10 0.33% 30.50 1 30.60 1 277.27
2013-05-08 3532 203661 109 6229241 30.50 30.90 30.45 30.55 0.05 0.16% 30.55 2 30.70 2 277.73
2013-05-09 3532 429565 263 13578047 30.90 32.30 30.90 31.70 1.15 3.76% 31.65 4 31.70 3 288.18
2013-05-10 3532 182960 137 5802598 31.50 31.95 31.50 31.50 0.20 -0.63% 31.50 1 31.55 1 286.36
2013-05-13 3532 180666 106 5719778 31.75 31.90 31.35 31.40 0.10 -0.32% 31.40 3 31.60 9 285.45
2013-05-14 3532 98200 65 3073260 31.80 31.80 31.00 31.20 0.20 -0.64% 31.20 1 31.25 2 283.64
2013-05-15 3532 211234 144 6645970 31.30 31.85 31.00 31.70 0.50 1.6% 31.70 1 31.75 1 102.26
2013-05-16 3532 399315 249 12805798 32.00 32.50 31.30 32.10 0.40 1.26% 31.95 6 32.10 5 103.55
2013-05-17 3532 340769 235 11107005 32.00 33.00 31.90 32.70 0.60 1.87% 32.65 6 32.70 4 105.48
2013-05-20 3532 242708 143 7926011 33.20 33.20 32.15 32.30 0.40 -1.22% 32.30 6 32.55 2 104.19
2013-05-21 3532 307656 168 9967324 32.60 33.10 31.95 32.00 0.30 -0.93% 31.95 10 32.05 3 103.23
2013-05-22 3532 162250 87 5201774 32.00 32.45 31.80 31.80 0.20 -0.62% 31.80 8 31.90 4 102.58
2013-05-23 3532 192200 118 5993050 31.80 31.80 31.00 31.00 0.80 -2.52% 31.00 46 31.20 3 100.00
2013-05-24 3532 66100 44 2040850 31.00 31.00 30.60 31.00 0.00 0% 30.85 1 31.00 4 100.00
2013-05-27 3532 96202 45 2962211 30.80 31.00 30.55 30.80 0.20 -0.65% 30.80 1 31.05 1 99.35
2013-05-28 3532 121500 83 3825324 31.00 31.75 30.80 31.30 0.50 1.62% 31.30 3 31.60 1 100.97
2013-05-29 3532 51500 40 1616949 31.20 31.60 31.20 31.35 0.05 0.16% 31.35 7 31.50 2 101.13
2013-05-30 3532 115065 82 3570637 31.35 31.40 30.70 30.80 0.55 -1.75% 30.80 3 31.00 3 99.35
2013-05-31 3532 103000 57 3200200 31.40 31.50 30.80 30.80 0.00 0% 30.80 45 30.90 1 99.35
2013-06-03 3532 45000 33 1382800 30.80 31.00 30.40 31.00 0.20 0.65% 30.80 2 31.00 1 100.00
2013-06-04 3532 88202 45 2720550 31.20 31.20 30.70 30.70 0.30 -0.97% 30.70 10 30.90 1 99.03
2013-06-05 3532 105835 46 3250800 30.80 30.80 30.60 30.60 0.10 -0.33% 30.50 3 30.80 8 98.71
2013-06-06 3532 123027 69 3773473 30.70 30.90 30.20 30.50 0.10 -0.33% 30.35 3 30.50 1 98.39
2013-06-07 3532 135202 84 4144811 30.50 31.00 30.20 30.60 0.10 0.33% 30.60 1 30.85 2 98.71
2013-06-10 3532 110000 58 3417500 30.95 31.20 30.75 31.05 0.45 1.47% 31.05 1 31.20 2 100.16
2013-06-11 3532 99000 69 3057100 31.05 31.15 30.60 30.70 0.35 -1.13% 30.70 2 30.90 9 99.03
2013-06-13 3532 123604 71 3740151 30.60 30.60 29.80 29.80 0.90 -2.93% 29.75 2 29.85 1 96.13
2013-06-14 3532 581551 267 18520648 31.85 31.85 31.70 31.85 2.05 6.88% 31.85 58 0.00 0 102.74
2013-06-17 3532 669800 395 21976188 33.00 33.20 31.85 32.50 0.65 2.04% 32.50 4 32.60 22 104.84
2013-06-18 3532 318451 199 10009108 32.40 32.40 31.05 31.35 1.15 -3.54% 31.35 2 31.70 2 101.13
2013-06-19 3532 83944 78 2649152 31.35 31.95 31.35 31.55 0.20 0.64% 31.55 2 31.70 5 101.77
2013-06-20 3532 119000 80 3675650 31.30 31.30 30.60 30.70 0.85 -2.69% 30.70 2 30.75 1 99.03
2013-06-21 3532 133250 101 4014975 30.30 30.65 29.80 30.20 0.50 -1.63% 30.00 13 30.20 1 97.42
2013-06-24 3532 218150 145 6645304 30.30 31.20 30.00 31.00 0.80 2.65% 30.60 2 31.00 5 100.00
2013-06-25 3532 148064 95 4467070 30.40 30.60 29.90 30.00 1.00 -3.23% 29.95 52 30.00 2 96.77
2013-06-26 3532 100232 64 3057210 30.65 30.70 30.15 30.30 0.30 1% 30.30 2 30.65 4 97.74
2013-06-27 3532 178000 87 5393300 30.80 30.80 30.10 30.15 0.15 -0.5% 30.15 1 30.40 1 97.26
2013-06-28 3532 118145 72 3561300 30.15 30.55 30.00 30.20 0.05 0.17% 30.15 7 30.45 1 97.42
2013-07-01 3532 174300 120 5273150 30.20 30.70 30.00 30.70 0.50 1.66% 30.50 2 30.70 4 99.03
2013-07-02 3532 298890 150 9074771 30.80 31.00 30.05 30.15 0.55 -1.79% 30.10 22 30.15 1 97.26
2013-07-03 3532 146404 77 4430092 30.65 30.65 30.00 30.35 0.20 0.66% 30.15 2 30.35 1 97.90
2013-07-04 3532 197514 126 5968370 30.10 30.60 30.00 30.00 0.35 -1.15% 30.00 17 30.05 1 96.77
2013-07-05 3532 141202 98 4288260 30.00 30.60 30.00 30.50 0.00 1.67% 30.45 1 30.55 4 98.39
2013-07-08 3532 94123 48 2830590 30.40 30.40 29.90 29.90 0.60 -1.97% 29.90 12 30.00 4 96.45
2013-07-09 3532 71001 40 2144780 30.45 30.45 29.90 30.30 0.40 1.34% 30.20 1 30.35 3 97.74
2013-07-10 3532 76008 53 2297890 30.30 30.30 30.10 30.10 0.20 -0.66% 30.05 3 30.25 6 97.10
2013-07-11 3532 233348 117 7072808 30.00 30.90 30.00 30.60 0.50 1.66% 30.55 1 30.65 1 98.71
2013-07-12 3532 87000 72 2669550 30.90 31.00 30.30 30.70 0.10 0.33% 30.55 1 30.70 5 99.03
2013-07-15 3532 72100 43 2213789 30.90 30.90 30.45 30.45 0.25 -0.81% 30.45 7 30.75 5 98.23
2013-07-16 3532 48061 28 1474218 30.50 30.80 30.45 30.65 0.20 0.66% 30.60 2 30.80 9 98.87
2013-07-17 3532 82519 47 2512500 30.80 30.80 30.20 30.35 0.30 -0.98% 30.30 1 30.65 3 97.90
2013-07-18 3532 168202 82 5065170 30.35 30.60 30.00 30.15 0.20 -0.66% 30.15 1 30.20 19 97.26
2013-07-19 3532 65010 45 1947151 30.15 30.25 29.75 30.15 0.00 0% 30.10 1 30.15 43 97.26
2013-07-22 3532 44350 35 1328714 30.00 30.10 29.90 29.90 0.25 -0.83% 29.90 10 29.95 9 96.45
2013-07-23 3532 144000 78 4358300 30.00 30.60 30.00 30.20 0.30 1% 30.20 2 30.40 2 97.42
2013-07-24 3532 48000 32 1453650 30.50 30.50 30.10 30.10 0.10 -0.33% 30.10 2 30.40 1 97.10
2013-07-25 3532 46202 37 1399670 30.30 30.50 30.20 30.20 0.10 0.33% 30.20 8 30.40 4 97.42
2013-07-26 3532 25080 18 758404 30.60 30.60 30.20 30.20 0.00 0% 30.20 1 30.40 4 97.42
2013-07-29 3532 51779 30 1564141 30.20 30.45 30.10 30.20 0.00 0% 30.20 3 30.25 3 97.42
2013-07-30 3532 101022 54 3040060 30.20 30.30 29.95 30.30 0.10 0.33% 30.20 2 30.30 2 97.74
2013-07-31 3532 53014 41 1589370 30.30 30.30 29.80 30.00 0.30 -0.99% 29.90 11 30.15 3 96.77
2013-08-01 3532 61150 42 1829905 30.00 30.10 29.85 29.95 0.05 -0.17% 29.90 2 29.95 3 96.61
2013-08-02 3532 103051 53 3082277 30.00 30.00 29.70 29.70 0.25 -0.83% 29.70 3 29.80 2 95.81
2013-08-05 3532 57000 41 1703500 29.80 30.10 29.70 30.05 0.35 1.18% 30.05 2 30.10 4 96.94
2013-08-06 3532 79414 46 2371239 29.90 30.00 29.80 29.95 0.10 -0.33% 29.95 6 30.00 2 96.61
2013-08-07 3532 54100 44 1608634 29.80 30.00 29.60 29.60 0.35 -1.17% 29.60 2 29.80 3 95.48
2013-08-08 3532 78000 55 2299750 29.50 29.60 29.30 29.50 0.10 -0.34% 29.50 1 29.60 4 95.16
2013-08-09 3532 86000 51 2544350 29.50 30.00 29.35 29.35 0.15 -0.51% 29.25 1 29.35 1 94.68
2013-08-12 3532 69659 52 2033792 29.35 29.35 29.05 29.05 0.30 -1.02% 29.05 1 29.10 42 93.71
2013-08-13 3532 26680 26 783543 29.10 29.50 29.10 29.50 0.45 1.55% 29.30 5 29.50 2 95.16
2013-08-14 3532 57000 31 1669850 29.25 29.40 29.20 29.40 0.10 -0.34% 29.30 3 29.45 1 113.08
2013-08-15 3532 72202 42 2106708 29.20 29.40 29.05 29.15 0.25 -0.85% 29.05 5 29.15 6 112.12
2013-08-16 3532 93269 62 2670120 28.00 29.25 28.00 28.70 0.45 -1.54% 28.95 1 29.15 2 110.38
2013-08-19 3532 161202 120 4601366 28.70 28.85 28.30 28.55 0.15 -0.52% 28.50 1 28.75 1 109.81
2013-08-20 3532 131200 84 3744740 28.55 28.75 28.20 28.20 0.35 -1.23% 28.20 4 28.35 1 108.46
2013-08-22 3532 79000 67 2262350 28.20 29.10 28.20 28.85 0.65 2.3% 28.75 2 28.95 2 110.96
2013-08-23 3532 37202 32 1072976 29.00 29.00 28.75 28.90 0.05 0.17% 28.90 2 29.10 2 111.15
2013-08-26 3532 30000 21 864450 29.30 29.30 28.70 28.80 0.10 -0.35% 28.75 3 29.00 4 110.77
2013-08-27 3532 33000 26 948200 29.30 29.30 28.60 28.60 0.20 -0.69% 28.55 5 28.60 2 110.00
2013-08-28 3532 82000 64 2323350 28.40 28.70 28.05 28.55 0.05 -0.17% 28.40 2 28.55 1 109.81
2013-08-29 3532 47404 45 1366714 28.90 29.05 28.65 28.75 0.20 0.7% 28.75 1 28.80 1 110.58
2013-08-30 3532 57544 54 1650900 29.05 29.05 28.55 28.70 0.05 -0.17% 28.65 1 28.75 1 110.38
2013-09-02 3532 91000 59 2667450 28.70 29.70 28.70 29.45 0.75 2.61% 29.05 3 29.55 1 113.27
2013-09-03 3532 95412 64 2826753 29.40 29.85 29.40 29.80 0.35 1.19% 29.45 10 29.80 13 114.62
2013-09-04 3532 145323 86 4327756 29.80 30.10 29.50 30.10 0.30 1.01% 30.10 5 30.15 5 115.77
2013-09-05 3532 388399 192 12095288 32.10 32.10 30.65 30.65 0.55 1.83% 30.65 3 30.90 3 117.88
2013-09-06 3532 221510 119 6760649 30.65 30.95 30.25 30.30 0.35 -1.14% 30.25 4 30.30 8 116.54
2013-09-09 3532 225029 117 6769304 30.30 30.40 29.60 29.60 0.70 -2.31% 29.75 1 29.80 4 113.85
2013-09-10 3532 68302 49 2013383 29.80 29.85 29.30 29.35 0.25 -0.84% 29.30 4 29.35 38 112.88
2013-09-11 3532 43100 34 1264780 29.50 29.60 29.05 29.50 0.15 0.51% 29.30 2 29.50 2 113.46
2013-09-12 3532 49116 29 1442072 29.30 29.65 29.20 29.45 0.05 -0.17% 29.45 1 29.50 4 113.27
2013-09-13 3532 40271 31 1189084 29.25 29.70 29.25 29.70 0.25 0.85% 29.70 1 29.75 1 114.23
2013-09-14 3532 25076 21 739449 29.70 29.70 29.20 29.20 0.50 -1.68% 29.20 2 29.60 5 112.31
2013-09-16 3532 88803 59 2624687 29.60 29.80 29.30 29.30 0.10 0.34% 29.30 7 29.40 31 112.69
2013-09-17 3532 88085 41 2581235 29.30 29.40 29.25 29.25 0.05 -0.17% 29.25 17 29.50 4 112.50
2013-09-18 3532 73354 46 2172121 29.70 29.75 29.50 29.50 0.25 0.85% 29.45 21 29.70 5 113.46
2013-09-23 3532 70314 64 2108711 30.05 30.20 29.70 29.90 0.40 1.36% 29.90 1 30.00 8 115.00
2013-09-24 3532 55068 43 1641775 29.95 29.95 29.60 29.90 0.00 0% 29.80 5 29.90 14 115.00
2013-09-25 3532 79296 67 2357904 29.90 29.90 29.65 29.75 0.15 -0.5% 29.70 1 29.75 19 114.42
2013-09-26 3532 88006 51 2594326 29.60 29.60 29.15 29.35 0.40 -1.34% 29.35 19 29.55 5 112.88
2013-09-27 3532 121098 100 3523242 29.35 29.55 28.90 29.00 0.35 -1.19% 29.00 1 29.25 2 111.54
2013-09-30 3532 55600 54 1630866 29.00 29.50 29.00 29.25 0.25 0.86% 29.25 3 29.35 1 112.50
2013-10-01 3532 167202 97 4964159 29.50 30.00 29.20 29.20 0.05 -0.17% 29.20 1 29.45 2 112.31
2013-10-02 3532 62963 51 1853367 29.50 29.70 29.25 29.30 0.10 0.34% 29.30 2 29.40 1 112.69
2013-10-03 3532 127606 62 3776565 29.30 29.80 29.30 29.65 0.35 1.19% 29.65 3 29.75 2 114.04
2013-10-04 3532 288808 154 8721290 29.70 30.40 29.70 30.30 0.65 2.19% 30.00 2 30.30 13 116.54
2013-10-07 3532 145670 104 4332716 30.65 30.65 29.30 29.40 0.90 -2.97% 29.40 2 29.60 1 113.08
2013-10-08 3532 106355 66 3146114 29.30 29.90 29.30 29.40 0.00 0% 29.40 11 29.80 6 113.08
2013-10-09 3532 51304 38 1506587 29.50 29.50 29.25 29.40 0.00 0% 29.30 5 29.40 2 113.08
2013-10-11 3532 87100 51 2572400 29.75 29.95 29.40 29.50 0.10 0.34% 29.40 3 29.50 1 113.46
2013-10-14 3532 88861 50 2606424 29.90 29.90 28.95 28.95 0.55 -1.86% 28.95 13 29.10 1 111.35
2013-10-15 3532 148402 99 4399398 29.60 29.85 29.20 29.80 0.85 2.94% 29.70 3 29.80 3 114.62
2013-10-16 3532 134202 102 4038968 29.90 30.30 29.50 30.10 0.30 1.01% 29.95 3 30.10 2 115.77
2013-10-17 3532 106546 78 3230688 30.50 30.80 30.15 30.30 0.20 0.66% 30.20 4 30.30 4 116.54
2013-10-18 3532 124155 96 3742844 30.30 30.45 29.90 30.35 0.05 0.17% 30.30 2 30.35 1 116.73
2013-10-21 3532 46260 37 1398962 30.40 30.60 30.05 30.05 0.30 -0.99% 30.05 5 30.10 11 115.58
2013-10-22 3532 37000 34 1110650 30.05 30.40 29.85 29.85 0.20 -0.67% 29.90 1 30.10 10 114.81
2013-10-23 3532 78716 53 2349530 30.00 30.20 29.60 29.60 0.25 -0.84% 29.60 3 29.75 7 113.85
2013-10-24 3532 81442 48 2410227 29.70 29.80 29.40 29.80 0.20 0.68% 29.70 1 29.80 2 114.62
2013-10-25 3532 62841 48 1853032 29.60 29.80 29.25 29.35 0.45 -1.51% 29.35 4 29.55 2 112.88
2013-10-28 3532 14619 15 431086 29.55 29.75 29.30 29.30 0.05 -0.17% 29.30 16 29.60 10 112.69
2013-10-29 3532 94217 55 2769968 29.30 29.70 29.20 29.35 0.05 0.17% 29.30 3 29.50 10 112.88
2013-10-30 3532 122504 74 3606168 29.40 29.75 29.05 29.70 0.35 1.19% 29.60 9 29.70 2 114.23
2013-10-31 3532 131354 57 3910172 29.70 30.10 29.50 29.50 0.20 -0.67% 29.50 22 29.80 3 113.46
2013-11-01 3532 74100 30 2189014 29.50 29.70 29.40 29.40 0.10 -0.34% 29.40 14 29.70 2 113.08
2013-11-04 3532 128906 64 3807440 29.50 29.80 29.30 29.50 0.10 0.34% 29.50 2 29.60 3 113.46
2013-11-05 3532 505045 298 15360104 29.70 31.20 29.60 30.05 0.55 1.86% 30.00 4 30.10 6 115.58
2013-11-06 3532 214677 125 6449213 30.05 30.50 29.55 30.50 0.45 1.5% 30.50 6 30.60 1 117.31
2013-11-07 3532 187656 127 5602882 30.50 30.50 29.65 29.70 0.80 -2.62% 29.70 2 29.90 1 114.23
2013-11-08 3532 46100 34 1364914 29.70 29.75 29.50 29.55 0.15 -0.51% 29.60 1 29.65 1 113.65
2013-11-11 3532 73102 39 2162842 29.85 29.90 29.40 29.60 0.05 0.17% 29.45 1 29.60 3 113.85
2013-11-12 3532 118152 74 3527806 30.30 30.30 29.60 29.90 0.30 1.01% 29.80 3 29.90 1 115.00
2013-11-13 3532 65202 45 1932378 29.90 30.10 29.30 29.30 0.60 -2.01% 29.25 18 29.65 16 112.69
2013-11-14 3532 48000 34 1425150 29.30 29.85 29.30 29.75 0.45 1.54% 29.50 20 29.75 4 165.28
2013-11-15 3532 61999 38 1848670 29.95 30.40 29.55 29.60 0.15 -0.5% 29.50 2 29.75 16 164.44
2013-11-18 3532 61299 58 1803610 29.65 29.70 29.30 29.30 0.30 -1.01% 29.25 5 29.30 5 162.78
2013-11-19 3532 30000 21 878050 29.35 29.35 29.20 29.20 0.10 -0.34% 29.20 2 29.35 3 162.22
2013-11-20 3532 24000 18 702250 29.80 29.80 29.20 29.25 0.05 0.17% 29.25 1 29.30 1 162.50
2013-11-21 3532 351081 150 10093244 29.20 29.50 28.40 28.60 0.65 -2.22% 28.60 10 28.95 1 158.89
2013-11-22 3532 375200 199 10463500 28.50 28.50 27.55 27.90 0.70 -2.45% 27.90 1 27.95 1 155.00
2013-11-25 3532 75858 50 2134464 28.00 28.45 28.00 28.40 0.50 1.79% 28.30 1 28.40 1 157.78
2013-11-26 3532 47252 30 1333993 28.40 28.40 28.10 28.15 0.25 -0.88% 28.20 1 28.40 23 156.39
2013-11-27 3532 95573 61 2716418 28.40 28.60 28.20 28.35 0.20 0.71% 28.35 1 28.40 3 157.50
2013-11-28 3532 166171 120 4728257 28.35 28.85 28.00 28.70 0.35 1.23% 28.55 30 28.70 1 159.44
2013-11-29 3532 79001 50 2264280 28.70 28.80 28.50 28.75 0.05 0.17% 28.70 1 28.75 1 159.72
2013-12-02 3532 58808 49 1684726 28.75 28.90 28.50 28.50 0.25 -0.87% 28.50 8 28.70 2 158.33
2013-12-03 3532 59000 42 1688900 28.80 28.80 28.45 28.45 0.05 -0.18% 28.45 3 28.60 1 158.06
2013-12-04 3532 75202 46 2147486 28.45 28.70 28.45 28.70 0.25 0.88% 28.50 1 28.70 18 159.44
2013-12-05 3532 100152 48 2832370 28.60 28.80 28.00 28.40 0.30 -1.05% 28.20 1 28.40 1 157.78
2013-12-06 3532 47000 26 1337000 28.45 28.60 28.35 28.50 0.10 0.35% 28.40 1 28.50 1 158.33
2013-12-09 3532 88100 65 2516560 28.30 28.70 28.30 28.60 0.10 0.35% 28.50 6 28.65 3 158.89
2013-12-10 3532 31792 35 907661 28.60 28.60 28.50 28.60 0.00 0% 28.50 5 28.60 9 158.89
2013-12-11 3532 78000 49 2252550 28.60 29.10 28.55 28.80 0.20 0.7% 28.55 2 28.80 4 160.00
2013-12-12 3532 19100 17 543580 28.55 28.75 28.30 28.75 0.05 -0.17% 28.35 5 28.75 4 159.72
2013-12-13 3532 45000 36 1295550 28.75 29.00 28.50 28.80 0.05 0.17% 28.80 1 28.90 6 160.00
2013-12-16 3532 60400 31 1736150 28.95 28.95 28.65 28.75 0.05 -0.17% 28.70 1 28.75 2 159.72
2013-12-17 3532 180250 96 5209425 28.75 29.35 28.40 29.20 0.45 1.57% 29.05 5 29.20 3 162.22
2013-12-18 3532 64023 56 1840461 29.10 29.20 28.50 28.50 0.70 -2.4% 28.50 14 28.65 1 158.33
2013-12-19 3532 58354 41 1673020 28.85 28.85 28.55 28.60 0.10 0.35% 28.55 3 28.65 4 158.89
2013-12-20 3532 58052 31 1662084 28.70 28.80 28.55 28.55 0.05 -0.17% 28.55 4 28.70 3 158.61
2013-12-23 3532 75617 47 2180883 28.80 29.15 28.60 28.65 0.10 0.35% 28.60 24 28.90 2 159.17
2013-12-24 3532 28100 23 809808 28.75 28.95 28.70 28.80 0.15 0.52% 28.70 2 28.85 2 160.00
2013-12-25 3532 138202 83 3960157 28.80 28.80 28.55 28.80 0.00 0% 28.60 1 28.80 2 160.00
2013-12-26 3532 103511 71 2998992 28.80 29.20 28.80 28.85 0.05 0.17% 28.85 7 28.95 1 160.28
2013-12-27 3532 322550 193 9612800 29.15 30.10 29.15 30.00 1.15 3.99% 29.90 5 30.00 8 166.67
2013-12-30 3532 1115867 565 35656875 30.20 32.10 30.20 32.10 2.10 7% 32.10 235 0.00 0 178.33
2013-12-31 3532 1092402 614 35658645 32.35 33.80 32.20 32.50 0.40 1.25% 32.40 1 32.50 6 180.56
2013-12-31 3532 1092402 614 35658645 32.35 33.80 32.20 32.50 0.40 0% 32.40 1 32.50 6 180.56