聯穎(3550)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　12.30
0
0%		12.20
-0.1
-0.81%		12.20
0
0%		 　12.20
0
0%		11.90
-0.3
-2.46%		11.85
-0.05
-0.42%		12.00
0.15
1.27%		11.90
-0.1
-0.83%		 　12.05
0.15
1.26%		12.00
-0.05
-0.41%		12.15
0.15
1.25%		11.65
-0.5
-4.12%		12.05
0.4
3.43%		 　12.05
0
0%		12.05
0
0%		11.85
-0.2
-1.66%		11.75
-0.1
-0.84%		11.90
0.15
1.28%		 　11.95
0.05
0.42%		12.20
0.25
2.09%		12.30
0.1
0.82%		12.15
-0.15
-1.22%		12.03
2 月12.05
-0.1
-0.82%		 　12.00
-0.05
-0.41%		12.00
0
0%		12.10
0.1
0.83%		 　　　　　　　　　　12.30
0.2
1.65%		12.15
-0.15
-1.22%		12.30
0.15
1.23%		12.30
0
0%		13.15
0.85
6.91%		14.05
0.9
6.84%		 14.00
-0.05
-0.36%		13.80
-0.2
-1.43%		14.75
0.95
6.88%		 13.26
3 月15.00
0.25
1.69%		 　13.95
-1.05
-7%		14.10
0.15
1.08%		13.80
-0.3
-2.13%		13.50
-0.3
-2.17%		14.40
0.9
6.67%		 　14.35
-0.05
-0.35%		13.65
-0.7
-4.88%		13.85
0.2
1.47%		13.85
0
0%		13.75
-0.1
-0.72%		 　13.55
-0.2
-1.45%		13.50
-0.05
-0.37%		13.50
0
0%		13.50
0
0%		13.50
0
0%		 　13.80
0.3
2.22%		13.85
0.05
0.36%		13.75
-0.1
-0.72%		13.80
0.05
0.36%		13.85
0.05
0.36%		 13.85
4 月13.80
-0.05
-0.36%		13.80
0
0%		13.70
-0.1
-0.72%		 　　　13.30
-0.4
-2.92%		13.25
-0.05
-0.38%		13.05
-0.2
-1.51%		13.45
0.4
3.07%		13.35
-0.1
-0.74%		 　13.40
0.05
0.37%		13.45
0.05
0.37%		13.10
-0.35
-2.6%		13.45
0.35
2.67%		13.35
-0.1
-0.74%		 　13.50
0.15
1.12%		13.60
0.1
0.74%		14.00
0.4
2.94%		14.10
0.1
0.71%		13.85
-0.25
-1.77%		 　13.90
0.05
0.36%		13.70
-0.2
-1.44%		 13.56
5 月　13.85
0.15
1.09%		13.70
-0.15
-1.08%		 　13.70
0
0%		13.70
0
0%		13.70
0
0%		14.15
0.45
3.28%		13.85
-0.3
-2.12%		 　13.95
0.1
0.72%		14.05
0.1
0.72%		14.60
0.55
3.91%		14.35
-0.25
-1.71%		14.35
0
0%		 　14.15
-0.2
-1.39%		13.90
-0.25
-1.77%		14.15
0.25
1.8%		13.95
-0.2
-1.41%		13.90
-0.05
-0.36%		 　13.90
0
0%		14.00
0.1
0.72%		14.05
0.05
0.36%		13.80
-0.25
-1.78%		13.90
0.1
0.72%		13.98
6 月 　14.05
0.15
1.08%		14.05
0
0%		13.85
-0.2
-1.42%		14.00
0.15
1.08%		13.55
-0.45
-3.21%		 　13.65
0.1
0.74%		13.65
0
0%		 13.25
-0.4
-2.93%		13.00
-0.25
-1.89%		 　13.40
0.4
3.08%		13.20
-0.2
-1.49%		13.30
0.1
0.76%		13.05
-0.25
-1.88%		13.00
-0.05
-0.38%		 　13.00
0
0%		12.70
-0.3
-2.31%		12.95
0.25
1.97%		13.20
0.25
1.93%		13.20
0
0%		 13.37
7 月13.20
0
0%		13.15
-0.05
-0.38%		13.10
-0.05
-0.38%		12.95
-0.15
-1.15%		13.10
0.15
1.16%		 　12.90
-0.2
-1.53%		12.65
-0.25
-1.94%		12.65
0
0%		12.75
0.1
0.79%		12.70
-0.05
-0.39%		 　12.70
0
0%		12.65
-0.05
-0.39%		12.60
-0.05
-0.4%		12.65
0.05
0.4%		12.70
0.05
0.4%		 　12.70
0
0%		12.95
0.25
1.97%		12.75
-0.2
-1.54%		12.75
0
0%		12.85
0.1
0.78%		 　12.95
0.1
0.78%		13.05
0.1
0.77%		12.95
-0.1
-0.77%		12.84
8 月13.00
0.05
0.39%		13.20
0.2
1.54%		 　13.10
-0.1
-0.76%		13.10
0
0%		13.00
-0.1
-0.76%		12.90
-0.1
-0.77%		13.00
0.1
0.78%		 　12.90
-0.1
-0.77%		12.95
0.05
0.39%		12.95
0
0%		13.20
0.25
1.93%		13.40
0.2
1.52%		 　13.80
0.4
2.99%		13.60
-0.2
-1.45%		 14.00
0.4
2.94%		14.95
0.95
6.79%		 　15.95
1
6.69%		15.20
-0.75
-4.7%		14.85
-0.35
-2.3%		14.60
-0.25
-1.68%		14.95
0.35
2.4%		 13.82
9 月　14.85
-0.1
-0.67%		15.30
0.45
3.03%		15.95
0.65
4.25%		16.20
0.25
1.57%		16.00
-0.2
-1.23%		 　15.30
-0.7
-4.38%		14.80
-0.5
-3.27%		14.80
0
0%		14.80
0
0%		14.60
-0.2
-1.35%		14.35
-0.25
-1.71%		 14.65
0.3
2.09%		14.45
-0.2
-1.37%		14.70
0.25
1.73%		 　　　14.60
-0.1
-0.68%		14.75
0.15
1.03%		14.90
0.15
1.02%		14.75
-0.15
-1.01%		14.70
-0.05
-0.34%		 　14.70
0
0%		 14.96
10 月15.70
1
6.8%		16.00
0.3
1.91%		15.90
-0.1
-0.63%		15.70
-0.2
-1.26%		 　15.45
-0.25
-1.59%		15.55
0.1
0.65%		15.40
-0.15
-0.96%		 15.25
-0.15
-0.97%		 　15.10
-0.15
-0.98%		15.20
0.1
0.66%		15.10
-0.1
-0.66%		15.10
0
0%		15.70
0.6
3.97%		 　15.80
0.1
0.64%		15.80
0
0%		15.50
-0.3
-1.9%		15.50
0
0%		15.60
0.1
0.65%		 　15.60
0
0%		15.35
-0.25
-1.6%		15.35
0
0%		15.35
0
0%		15.49
11 月15.30
-0.05
-0.33%		 　15.40
0.1
0.65%		15.30
-0.1
-0.65%		14.80
-0.5
-3.27%		14.45
-0.35
-2.36%		14.80
0.35
2.42%		 　14.70
-0.1
-0.68%		14.30
-0.4
-2.72%		14.30
0
0%		14.60
0.3
2.1%		14.60
0
0%		 　14.60
0
0%		14.55
-0.05
-0.34%		14.40
-0.15
-1.03%		14.40
0
0%		14.35
-0.05
-0.35%		 　14.50
0.15
1.05%		14.80
0.3
2.07%		14.75
-0.05
-0.34%		14.65
-0.1
-0.68%		14.85
0.2
1.37%		 14.72
12 月　14.90
0.05
0.34%		14.95
0.05
0.34%		14.85
-0.1
-0.67%		14.90
0.05
0.34%		15.90
1
6.71%		 　17.00
1.1
6.92%		16.50
-0.5
-2.94%		16.50
0
0%		17.10
0.6
3.64%		17.50
0.4
2.34%		 　17.75
0.25
1.43%		18.30
0.55
3.1%		18.10
-0.2
-1.09%		18.15
0.05
0.28%		18.00
-0.15
-0.83%		 　17.40
-0.6
-3.33%		17.40
0
0%		17.50
0.1
0.57%		17.20
-0.3
-1.71%		17.60
0.4
2.33%		 　17.80
0.2
1.14%		17.50
-0.3
-1.69%		17.03

說明:最高漲幅:6.92%最低跌幅:-7% 最高價:18.30最低價:11.65平均價:14.09,灰色底表示週末,漲129天(35)元,跌125天(-26.8)元,平盤56天
7%=12,4%=4,3%=13,2%=28,1%=51,0%=77,-0%=2,-1%=2,-2%=3,-3%=12,-4%=25,-5%=27,-6%=54,

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 3550 24079 13 294979 12.25 12.45 12.20 12.30 0.20 0% 12.20 2 12.30 9 0.00
2013-01-03 3550 63000 40 761900 12.30 12.40 12.00 12.20 0.10 -0.81% 12.05 9 12.20 2 0.00
2013-01-04 3550 30000 14 363950 12.15 12.20 12.05 12.20 0.00 0% 12.10 3 12.20 6 0.00
2013-01-07 3550 45000 13 543100 12.20 12.20 12.05 12.20 0.00 0% 12.00 5 12.20 13 0.00
2013-01-08 3550 18950 11 227200 12.20 12.20 11.85 11.90 0.30 -2.46% 11.90 2 12.10 4 0.00
2013-01-09 3550 48000 18 574600 11.95 12.05 11.85 11.85 0.05 -0.42% 11.85 1 11.90 5 0.00
2013-01-10 3550 30000 22 356950 11.85 12.00 11.80 12.00 0.15 1.27% 11.85 2 12.00 20 0.00
2013-01-11 3550 35000 19 417950 11.90 12.00 11.90 11.90 0.10 -0.83% 11.90 4 12.00 8 0.00
2013-01-14 3550 40000 22 478300 11.90 12.05 11.90 12.05 0.15 1.26% 11.90 8 12.05 1 0.00
2013-01-15 3550 26000 21 311550 11.90 12.05 11.90 12.00 0.05 -0.41% 11.90 9 12.00 1 0.00
2013-01-16 3550 23000 12 276550 12.00 12.15 12.00 12.15 0.15 1.25% 12.00 1 12.10 12 0.00
2013-01-17 3550 63000 31 751000 12.10 12.10 11.65 11.65 0.50 -4.12% 11.65 11 12.00 1 0.00
2013-01-18 3550 22000 14 261250 11.60 12.05 11.60 12.05 0.40 3.43% 11.85 3 12.00 6 0.00
2013-01-21 3550 36000 18 429600 12.05 12.05 11.85 12.05 0.00 0% 11.95 5 12.00 20 0.00
2013-01-22 3550 17000 8 203850 12.05 12.05 11.90 12.05 0.00 0% 11.85 5 12.05 2 0.00
2013-01-23 3550 10090 10 120425 11.95 12.05 11.80 11.85 0.20 -1.66% 11.85 6 12.00 1 0.00
2013-01-24 3550 28000 21 333100 12.05 12.05 11.75 11.75 0.10 -0.84% 11.75 3 11.80 1 0.00
2013-01-25 3550 32092 22 377904 11.90 11.90 11.70 11.90 0.15 1.28% 11.90 1 11.95 7 0.00
2013-01-28 3550 40000 17 478100 11.95 12.10 11.85 11.95 0.05 0.42% 11.85 9 11.95 1 0.00
2013-01-29 3550 39057 23 475301 12.05 12.25 12.05 12.20 0.25 2.09% 12.20 1 12.25 16 0.00
2013-01-30 3550 27003 17 331036 12.25 12.30 12.25 12.30 0.10 0.82% 12.20 5 12.30 7 0.00
2013-01-31 3550 38000 10 463450 12.10 12.30 12.10 12.15 0.15 -1.22% 12.15 1 12.30 9 0.00
2013-02-01 3550 39000 15 473600 12.25 12.25 12.05 12.05 0.10 -0.82% 12.00 7 12.15 4 0.00
2013-02-04 3550 14000 11 169300 12.05 12.15 12.00 12.00 0.05 -0.41% 12.00 4 12.10 2 0.00
2013-02-05 3550 10000 8 120300 12.10 12.10 12.00 12.00 0.00 0% 12.00 1 12.10 3 0.00
2013-02-06 3550 28060 15 336970 12.15 12.15 12.00 12.10 0.10 0.83% 12.00 4 12.10 12 0.00
2013-02-18 3550 37000 22 453700 12.25 12.40 12.15 12.30 0.20 1.65% 12.30 1 12.35 2 0.00
2013-02-19 3550 35000 21 429100 12.20 12.35 12.15 12.15 0.15 -1.22% 12.10 1 12.35 4 0.00
2013-02-20 3550 7000 6 86000 12.30 12.30 12.20 12.30 0.15 1.23% 12.20 5 12.30 8 0.00
2013-02-21 3550 29000 18 354300 12.20 12.30 12.15 12.30 0.00 0% 12.20 2 12.25 1 0.00
2013-02-22 3550 242120 108 3090010 12.30 13.15 12.25 13.15 0.85 6.91% 13.15 28 0.00 0 0.00
2013-02-23 3550 198445 109 2764602 13.65 14.05 13.65 14.05 0.90 6.84% 14.05 124 0.00 0 0.00
2013-02-25 3550 803180 336 11555188 14.45 14.80 13.70 14.00 0.05 -0.36% 13.95 6 14.00 10 0.00
2013-02-26 3550 352000 150 4926800 14.30 14.30 13.70 13.80 0.20 -1.43% 13.80 4 13.85 5 0.00
2013-02-27 3550 675142 235 9920343 14.10 14.75 14.00 14.75 0.95 6.88% 14.75 116 0.00 0 0.00
2013-03-01 3550 1582662 695 24429412 15.25 15.75 15.00 15.00 0.25 1.69% 15.00 13 15.05 5 0.00
2013-03-04 3550 552099 223 7916686 14.80 14.85 13.95 13.95 1.05 -7% 0.00 0 13.95 40 0.00
2013-03-05 3550 295240 155 4141958 13.80 14.30 13.70 14.10 0.15 1.08% 13.95 17 14.10 16 0.00
2013-03-06 3550 324000 106 4531850 14.35 14.35 13.75 13.80 0.30 -2.13% 13.80 1 13.85 2 0.00
2013-03-07 3550 180002 105 2450226 13.80 14.00 13.45 13.50 0.30 -2.17% 13.50 17 13.55 3 0.00
2013-03-08 3550 668250 244 9579475 13.60 14.40 13.60 14.40 0.90 6.67% 14.40 48 0.00 0 0.00
2013-03-11 3550 418050 228 5896522 14.30 14.35 13.85 14.35 0.05 -0.35% 14.30 9 14.35 13 0.00
2013-03-12 3550 177000 90 2453550 14.50 14.50 13.65 13.65 0.70 -4.88% 13.60 16 13.80 1 0.00
2013-03-13 3550 259000 101 3568200 13.65 14.00 13.60 13.85 0.20 1.47% 13.80 5 13.85 4 0.00
2013-03-14 3550 63000 38 870150 13.85 14.15 13.70 13.85 0.00 0% 13.80 2 13.85 8 0.00
2013-03-15 3550 147000 77 2025450 14.00 14.05 13.60 13.75 0.10 -0.72% 13.70 9 13.85 1 0.00
2013-03-18 3550 144000 55 1949650 13.85 13.85 13.45 13.55 0.20 -1.45% 13.50 5 13.55 17 0.00
2013-03-19 3550 126020 45 1695172 13.65 13.70 13.30 13.50 0.05 -0.37% 13.45 2 13.50 10 0.00
2013-03-20 3550 58000 26 779350 13.30 13.55 13.30 13.50 0.00 0% 13.50 10 13.55 9 0.00
2013-03-21 3550 71000 29 957000 13.40 13.55 13.35 13.50 0.00 0% 13.50 2 13.55 25 0.00
2013-03-22 3550 86000 40 1139050 13.40 13.50 13.10 13.50 0.00 0% 13.45 3 13.50 14 0.00
2013-03-25 3550 497000 104 6806300 13.50 13.90 13.30 13.80 0.30 2.22% 13.80 2 13.85 10 0.00
2013-03-26 3550 157000 78 2190000 14.20 14.20 13.80 13.85 0.05 0.36% 13.85 6 13.95 2 0.00
2013-03-27 3550 55000 28 759100 14.15 14.15 13.75 13.75 0.10 -0.72% 13.75 11 13.80 2 0.00
2013-03-28 3550 19000 16 258950 13.50 13.80 13.50 13.80 0.05 0.36% 13.80 2 13.85 1 0.00
2013-03-29 3550 85000 37 1170650 13.65 13.90 13.55 13.85 0.05 0.36% 13.85 4 13.95 3 0.00
2013-04-01 3550 350000 86 4895400 13.95 14.20 13.60 13.80 0.05 -0.36% 13.75 2 13.80 6 0.00
2013-04-02 3550 393000 149 5450800 13.80 14.20 13.40 13.80 0.00 0% 13.80 1 13.85 9 46.00
2013-04-03 3550 100000 48 1361650 14.00 14.00 13.55 13.70 0.10 -0.72% 13.65 10 13.70 6 45.67
2013-04-08 3550 159000 62 2085200 13.50 13.50 12.95 13.30 0.40 -2.92% 13.20 6 13.30 3 44.33
2013-04-09 3550 84000 26 1106650 13.30 13.30 13.10 13.25 0.05 -0.38% 13.25 4 13.30 15 44.17
2013-04-10 3550 44000 25 577700 13.15 13.25 13.05 13.05 0.20 -1.51% 13.05 10 13.30 2 43.50
2013-04-11 3550 45000 32 599950 13.20 13.65 13.20 13.45 0.40 3.07% 13.40 2 13.45 8 44.83
2013-04-12 3550 22000 14 291300 13.35 13.35 13.20 13.35 0.10 -0.74% 13.15 3 13.35 1 44.50
2013-04-15 3550 75000 28 989300 13.35 13.40 13.05 13.40 0.05 0.37% 13.35 1 13.40 2 44.67
2013-04-16 3550 34000 14 451200 13.35 13.50 13.15 13.45 0.05 0.37% 13.40 2 13.45 5 44.83
2013-04-17 3550 23000 14 301900 13.35 13.35 13.05 13.10 0.35 -2.6% 13.10 5 13.25 2 43.67
2013-04-18 3550 95000 31 1261700 13.25 13.45 13.10 13.45 0.35 2.67% 13.40 2 13.45 5 44.83
2013-04-19 3550 126000 46 1691550 13.55 13.60 13.05 13.35 0.10 -0.74% 13.35 3 13.55 2 44.50
2013-04-22 3550 13050 12 175580 13.50 13.50 13.35 13.50 0.15 1.12% 13.40 1 13.50 1 45.00
2013-04-23 3550 132080 49 1792996 13.40 13.80 13.40 13.60 0.10 0.74% 13.55 1 13.65 1 45.33
2013-04-24 3550 117000 60 1624450 13.70 14.00 13.70 14.00 0.40 2.94% 13.95 2 14.00 12 46.67
2013-04-25 3550 98000 44 1368300 14.00 14.10 13.65 14.10 0.10 0.71% 14.05 2 14.10 23 47.00
2013-04-26 3550 23200 18 323140 14.20 14.20 13.80 13.85 0.25 -1.77% 13.85 3 13.90 6 46.17
2013-04-29 3550 62001 25 855614 13.90 13.95 13.65 13.90 0.05 0.36% 13.85 5 13.90 5 46.33
2013-04-30 3550 45000 21 619200 13.90 13.90 13.65 13.70 0.20 -1.44% 13.70 6 13.90 11 45.67
2013-05-02 3550 47000 31 643450 13.85 13.85 13.55 13.85 0.15 1.09% 13.80 1 13.90 5 46.17
2013-05-03 3550 30000 17 408550 13.75 13.75 13.55 13.70 0.15 -1.08% 13.65 3 13.70 40 45.67
2013-05-06 3550 90001 35 1195863 13.05 13.90 13.05 13.70 0.00 0% 13.65 2 13.70 9 45.67
2013-05-07 3550 26010 16 355886 13.70 13.80 13.40 13.70 0.00 0% 13.65 4 13.70 8 45.67
2013-05-08 3550 29000 19 397200 13.70 13.80 13.65 13.70 0.00 0% 13.65 4 13.70 2 45.67
2013-05-09 3550 221000 85 3082150 13.80 14.15 13.75 14.15 0.45 3.28% 14.10 3 14.15 1 47.17
2013-05-10 3550 75000 29 1049750 14.15 14.20 13.80 13.85 0.30 -2.12% 13.80 6 14.05 2 46.17
2013-05-13 3550 31000 15 424400 13.85 14.05 13.60 13.95 0.10 0.72% 13.90 2 13.95 15 46.50
2013-05-14 3550 111290 54 1562953 14.30 14.30 13.70 14.05 0.10 0.72% 14.00 2 14.05 1 46.83
2013-05-15 3550 590000 142 8635500 14.05 15.00 13.80 14.60 0.55 3.91% 14.55 1 14.60 3 48.67
2013-05-16 3550 128000 85 1840450 14.60 14.60 14.25 14.35 0.25 -1.71% 14.30 7 14.40 8 55.19
2013-05-17 3550 196000 65 2790600 14.55 14.55 14.10 14.35 0.00 0% 14.30 5 14.35 4 55.19
2013-05-20 3550 133750 51 1871200 14.10 14.15 13.90 14.15 0.20 -1.39% 14.10 12 14.15 14 54.42
2013-05-21 3550 173000 80 2394600 14.15 14.25 13.70 13.90 0.25 -1.77% 13.85 3 13.90 33 53.46
2013-05-22 3550 91000 37 1268250 13.90 14.15 13.80 14.15 0.25 1.8% 14.10 5 14.15 23 54.42
2013-05-23 3550 169000 37 2341700 14.20 14.20 13.70 13.95 0.20 -1.41% 13.95 6 14.00 28 53.65
2013-05-24 3550 68200 39 941530 13.50 14.00 13.50 13.90 0.05 -0.36% 13.85 2 13.90 16 53.46
2013-05-27 3550 49000 23 678400 13.90 13.90 13.80 13.90 0.00 0% 13.85 2 13.90 4 53.46
2013-05-28 3550 42000 24 584100 14.10 14.10 13.60 14.00 0.10 0.72% 13.70 1 13.90 5 53.85
2013-05-29 3550 124000 35 1732750 14.00 14.20 13.80 14.05 0.05 0.36% 14.05 1 14.10 10 54.04
2013-05-30 3550 138000 51 1933350 14.00 14.20 13.80 13.80 0.25 -1.78% 13.80 2 14.00 1 53.08
2013-05-31 3550 68000 34 939100 13.80 13.90 13.75 13.90 0.10 0.72% 13.85 1 13.90 3 53.46
2013-06-03 3550 48000 25 668900 13.85 14.05 13.85 14.05 0.15 1.08% 14.05 1 14.10 21 54.04
2013-06-04 3550 113000 39 1571750 14.30 14.30 13.75 14.05 0.00 0% 14.00 1 14.05 30 54.04
2013-06-05 3550 23000 13 320250 13.95 14.05 13.85 13.85 0.20 -1.42% 13.85 10 13.95 2 53.27
2013-06-06 3550 1031000 236 14735150 13.80 14.80 13.70 14.00 0.15 1.08% 14.00 23 14.05 1 53.85
2013-06-07 3550 409000 126 5666900 14.00 14.15 13.55 13.55 0.45 -3.21% 13.55 7 13.60 9 52.12
2013-06-10 3550 92000 35 1256150 13.65 13.75 13.60 13.65 0.10 0.74% 13.65 3 13.75 22 52.50
2013-06-11 3550 88000 32 1203750 13.60 13.75 13.60 13.65 0.00 0% 13.65 7 13.70 18 52.50
2013-06-13 3550 186000 64 2485200 13.20 13.55 13.20 13.25 0.40 -2.93% 13.25 5 13.35 3 50.96
2013-06-14 3550 64000 35 840450 13.25 13.25 13.00 13.00 0.25 -1.89% 13.00 6 13.25 4 50.00
2013-06-17 3550 17000 10 228750 13.10 13.60 13.10 13.40 0.40 3.08% 13.30 1 13.40 1 51.54
2013-06-18 3550 34000 16 452400 13.45 13.45 13.20 13.20 0.20 -1.49% 13.20 12 13.25 5 50.77
2013-06-19 3550 35170 20 468843 13.20 13.40 13.20 13.30 0.10 0.76% 13.25 1 13.30 1 51.15
2013-06-20 3550 140000 28 1843700 13.30 13.30 13.05 13.05 0.25 -1.88% 13.05 12 13.15 2 50.19
2013-06-21 3550 115110 49 1499369 13.00 13.15 12.80 13.00 0.05 -0.38% 13.00 1 13.15 3 50.00
2013-06-24 3550 32000 15 417800 13.00 13.10 13.00 13.00 0.00 0% 13.00 24 13.10 1 50.00
2013-06-25 3550 93000 53 1197800 13.00 13.25 12.65 12.70 0.30 -2.31% 12.70 8 12.75 16 48.85
2013-06-26 3550 101180 48 1315454 12.90 13.15 12.90 12.95 0.25 1.97% 12.95 2 13.15 2 49.81
2013-06-27 3550 23000 11 303100 13.20 13.25 13.05 13.20 0.25 1.93% 13.20 10 13.25 29 50.77
2013-06-28 3550 87000 32 1173050 13.10 13.65 13.10 13.20 0.00 0% 13.15 12 13.20 2 50.77
2013-07-01 3550 24000 11 317550 13.25 13.40 13.20 13.20 0.00 0% 13.20 4 13.35 3 50.77
2013-07-02 3550 15000 14 198400 13.20 13.40 13.15 13.15 0.05 -0.38% 13.15 15 13.20 10 50.58
2013-07-03 3550 69000 38 904500 13.15 13.15 13.05 13.10 0.05 -0.38% 13.05 10 13.10 7 50.38
2013-07-04 3550 25000 13 325500 13.05 13.10 12.95 12.95 0.15 -1.15% 12.90 6 12.95 1 49.81
2013-07-05 3550 19000 16 250450 13.25 13.25 13.10 13.10 0.15 1.16% 13.10 12 13.20 2 50.38
2013-07-08 3550 56001 34 731713 13.20 13.20 12.90 12.90 0.20 -1.53% 12.85 4 12.90 9 49.62
2013-07-09 3550 35000 24 444700 12.80 12.80 12.60 12.65 0.00 -1.94% 12.65 4 12.80 5 48.65
2013-07-10 3550 25000 7 318500 12.75 12.85 12.65 12.65 0.00 0% 12.65 6 12.70 3 48.65
2013-07-11 3550 14201 9 181432 12.70 12.85 12.70 12.75 0.10 0.79% 12.70 5 12.75 2 49.04
2013-07-12 3550 11000 8 140000 12.75 12.75 12.70 12.70 0.05 -0.39% 12.70 16 12.75 2 48.85
2013-07-15 3550 6000 4 76500 12.80 12.80 12.70 12.70 0.00 0% 12.70 17 12.75 2 48.85
2013-07-16 3550 15487 13 196657 12.70 12.70 12.65 12.65 0.05 -0.39% 12.65 3 12.70 3 48.65
2013-07-17 3550 169000 37 2137650 12.65 12.70 12.60 12.60 0.05 -0.4% 12.65 30 12.70 2 48.46
2013-07-18 3550 4000 3 50300 12.55 12.65 12.55 12.65 0.05 0.4% 12.60 3 12.65 5 48.65
2013-07-19 3550 44000 22 562800 12.80 12.85 12.70 12.70 0.05 0.4% 12.65 8 12.70 3 48.85
2013-07-22 3550 21000 9 267550 12.70 12.90 12.70 12.70 0.00 0% 12.70 20 12.75 1 48.85
2013-07-23 3550 24000 12 310550 12.90 13.00 12.90 12.95 0.25 1.97% 12.90 1 12.95 9 49.81
2013-07-24 3550 84000 24 1080150 13.05 13.05 12.75 12.75 0.20 -1.54% 12.75 12 12.80 10 49.04
2013-07-25 3550 174000 55 2249450 13.00 13.10 12.70 12.75 0.00 0% 12.75 5 12.80 5 49.04
2013-07-26 3550 55000 30 722700 12.85 13.30 12.85 12.85 0.10 0.78% 12.85 9 12.90 3 49.42
2013-07-29 3550 35000 10 451000 12.80 12.95 12.80 12.95 0.10 0.78% 12.80 12 12.95 7 49.81
2013-07-30 3550 115000 55 1524750 12.90 13.55 12.90 13.05 0.10 0.77% 13.05 13 13.10 10 50.19
2013-07-31 3550 34070 23 440896 13.10 13.10 12.85 12.95 0.10 -0.77% 12.90 2 12.95 1 49.81
2013-08-01 3550 24000 15 311700 12.95 13.15 12.85 13.00 0.05 0.39% 12.90 2 13.05 2 50.00
2013-08-02 3550 42001 24 556713 13.20 13.40 13.10 13.20 0.20 1.54% 13.20 1 13.25 2 50.77
2013-08-05 3550 19000 12 250300 13.20 13.30 13.05 13.10 0.10 -0.76% 13.05 5 13.20 4 50.38
2013-08-06 3550 41000 14 532550 13.05 13.10 12.95 13.10 0.00 0% 13.10 2 13.15 2 50.38
2013-08-07 3550 10000 5 130300 13.00 13.10 13.00 13.00 0.10 -0.76% 12.95 4 13.00 1 50.00
2013-08-08 3550 28000 13 361950 13.00 13.00 12.90 12.90 0.10 -0.77% 12.95 1 13.00 5 49.62
2013-08-09 3550 68122 25 883023 13.00 13.00 12.80 13.00 0.10 0.78% 12.85 20 13.00 14 50.00
2013-08-12 3550 3000 3 38700 13.00 13.00 12.80 12.90 0.10 -0.77% 12.80 4 12.90 1 49.62
2013-08-13 3550 40050 15 517640 12.90 13.00 12.90 12.95 0.05 0.39% 12.90 1 12.95 2 49.81
2013-08-14 3550 69035 31 896406 12.95 13.30 12.90 12.95 0.00 0% 12.95 11 13.05 10 49.81
2013-08-15 3550 177208 65 2352316 13.70 13.70 13.05 13.20 0.25 1.93% 13.20 20 13.25 2 50.77
2013-08-16 3550 78000 43 1041100 13.25 13.60 13.25 13.40 0.20 1.52% 13.30 10 13.40 7 17.63
2013-08-19 3550 214000 77 2928450 13.40 14.00 13.35 13.80 0.40 2.99% 13.80 7 13.85 8 18.16
2013-08-20 3550 87000 35 1192450 13.90 13.90 13.60 13.60 0.20 -1.45% 13.65 5 13.70 2 17.89
2013-08-22 3550 286100 93 4003840 13.55 14.20 13.55 14.00 0.40 2.94% 13.95 10 14.00 24 18.42
2013-08-23 3550 1346435 354 19923700 14.10 14.95 14.10 14.95 0.95 6.79% 14.95 211 0.00 0 19.67
2013-08-26 3550 3315564 876 52690194 15.90 15.95 15.60 15.95 1.00 6.69% 15.95 365 0.00 0 20.99
2013-08-27 3550 2136150 897 34324902 16.45 16.70 15.15 15.20 0.75 -4.7% 15.20 15 15.30 16 20.00
2013-08-28 3550 1052116 406 15590009 15.00 15.35 14.50 14.85 0.35 -2.3% 14.85 5 14.90 3 19.54
2013-08-29 3550 575000 249 8490950 15.15 15.15 14.60 14.60 0.25 -1.68% 14.60 6 14.65 5 19.21
2013-08-30 3550 859000 405 12925850 14.60 15.40 14.60 14.95 0.35 2.4% 14.90 19 15.00 34 19.67
2013-09-02 3550 597013 233 8915745 15.00 15.20 14.70 14.85 0.10 -0.67% 14.85 39 14.90 2 19.54
2013-09-03 3550 856000 409 13070050 14.85 15.50 14.85 15.30 0.45 3.03% 15.25 23 15.30 16 20.13
2013-09-04 3550 2759000 1062 44492450 15.40 16.35 15.40 15.95 0.65 4.25% 15.95 21 16.00 6 20.99
2013-09-05 3550 1910019 782 31086806 15.95 16.65 15.90 16.20 0.25 1.57% 16.15 5 16.20 27 21.32
2013-09-06 3550 663000 279 10498150 16.20 16.30 15.50 16.00 0.20 -1.23% 15.85 1 16.00 8 21.05
2013-09-09 3550 662000 286 10304650 16.00 16.00 15.10 15.30 0.70 -4.38% 15.25 8 15.30 30 20.13
2013-09-10 3550 545250 245 8176024 15.05 15.50 14.75 14.80 0.50 -3.27% 14.80 15 14.90 1 19.47
2013-09-11 3550 335000 151 4957550 14.80 15.00 14.65 14.80 0.00 0% 14.80 15 14.85 23 19.47
2013-09-12 3550 588000 189 8795050 14.95 15.10 14.75 14.80 0.00 0% 14.80 47 14.85 5 19.47
2013-09-13 3550 430022 188 6252119 14.80 14.80 14.25 14.60 0.20 -1.35% 14.60 5 14.65 4 19.21
2013-09-14 3550 167300 74 2408459 14.60 14.60 14.30 14.35 0.25 -1.71% 14.35 6 14.50 12 18.88
2013-09-16 3550 236000 108 3438450 14.65 14.70 14.45 14.65 0.30 2.09% 14.65 2 14.70 6 19.28
2013-09-17 3550 93000 47 1341850 14.35 14.65 14.35 14.45 0.20 -1.37% 14.45 2 14.50 16 19.01
2013-09-18 3550 350000 127 5103450 14.50 14.85 14.35 14.70 0.25 1.73% 14.65 3 14.70 9 19.34
2013-09-23 3550 176000 79 2565900 14.85 14.85 14.50 14.60 0.10 -0.68% 14.55 18 14.60 4 19.21
2013-09-24 3550 183000 75 2689550 14.60 14.80 14.60 14.75 0.15 1.03% 14.70 2 14.75 8 19.41
2013-09-25 3550 1114000 381 16635700 14.60 15.25 14.35 14.90 0.15 1.02% 14.90 4 15.00 17 19.61
2013-09-26 3550 190000 95 2800550 14.85 14.85 14.65 14.75 0.15 -1.01% 14.75 4 14.85 11 19.41
2013-09-27 3550 203000 93 2970000 14.50 14.80 14.50 14.70 0.05 -0.34% 14.70 105 14.75 5 19.34
2013-09-30 3550 150000 76 2204900 14.55 14.95 14.55 14.70 0.00 0% 14.70 7 14.85 5 19.34
2013-10-01 3550 1371000 480 21366100 15.00 15.70 14.85 15.70 1.00 6.8% 15.70 23 0.00 0 20.66
2013-10-02 3550 1332400 498 21093300 15.80 16.15 15.50 16.00 0.30 1.91% 15.95 2 16.00 43 21.05
2013-10-03 3550 507900 176 8111480 16.00 16.20 15.75 15.90 0.10 -0.62% 15.85 7 15.90 10 20.92
2013-10-04 3550 487000 180 7625400 15.80 15.90 15.55 15.70 0.20 -1.26% 15.70 7 15.75 2 20.66
2013-10-07 3550 286000 132 4405750 15.70 15.70 15.35 15.45 0.25 -1.59% 15.45 7 15.50 9 20.33
2013-10-08 3550 294000 101 4533000 15.20 15.55 15.20 15.55 0.10 0.65% 15.50 4 15.55 13 20.46
2013-10-09 3550 285200 115 4364650 15.35 15.60 15.00 15.40 0.15 -0.96% 15.40 2 15.45 6 20.26
2013-10-11 3550 210090 94 3197909 15.40 15.45 15.10 15.25 0.15 -0.97% 15.25 4 15.30 5 20.07
2013-10-14 3550 243000 83 3657400 15.00 15.35 14.85 15.10 0.15 -0.98% 15.05 4 15.10 4 19.87
2013-10-15 3550 98000 52 1482700 15.00 15.20 15.00 15.20 0.10 0.66% 15.20 2 15.25 7 20.00
2013-10-16 3550 168000 91 2538950 15.20 15.45 14.95 15.10 0.10 -0.66% 15.10 3 15.15 9 19.87
2013-10-17 3550 143000 67 2144300 15.25 15.25 14.90 15.10 0.00 0% 15.05 1 15.10 6 19.87
2013-10-18 3550 417000 147 6434950 15.10 15.70 15.10 15.70 0.60 3.97% 15.60 3 15.70 1 20.66
2013-10-21 3550 274000 119 4282950 15.80 15.90 15.35 15.80 0.10 0.64% 15.80 25 15.85 12 20.79
2013-10-22 3550 230001 83 3627265 15.80 15.85 15.50 15.80 0.00 0% 15.80 4 15.85 8 20.79
2013-10-23 3550 212005 109 3320477 15.80 15.90 15.50 15.50 0.30 -1.9% 15.45 5 15.50 1 20.39
2013-10-24 3550 1556005 311 24277681 15.50 15.90 15.15 15.50 0.00 0% 15.50 7 15.60 20 20.39
2013-10-25 3550 405000 153 6266400 15.50 15.80 15.30 15.60 0.10 0.65% 15.60 17 15.65 29 20.53
2013-10-28 3550 249000 77 3889700 15.75 15.75 15.50 15.60 0.00 0% 15.60 11 15.65 5 20.53
2013-10-29 3550 211000 79 3246200 15.50 15.50 15.30 15.35 0.25 -1.6% 15.35 1 15.45 6 20.20
2013-10-30 3550 105000 50 1604100 15.35 15.50 15.15 15.35 0.00 0% 15.35 7 15.40 20 20.20
2013-10-31 3550 131000 43 1999900 15.35 15.45 15.15 15.35 0.00 0% 15.35 2 15.40 11 20.20
2013-11-01 3550 272000 87 4147900 15.40 15.40 15.15 15.30 0.05 -0.33% 15.25 6 15.30 21 20.13
2013-11-04 3550 85155 33 1307606 15.45 15.45 15.20 15.40 0.10 0.65% 15.35 5 15.40 14 20.26
2013-11-05 3550 133352 52 2036649 15.50 15.50 15.15 15.30 0.10 -0.65% 15.30 24 15.35 7 20.13
2013-11-06 3550 333145 131 4945231 15.20 15.25 14.70 14.80 0.50 -3.27% 14.80 2 14.90 10 19.47
2013-11-07 3550 323000 148 4673450 14.65 14.70 14.25 14.45 0.35 -2.36% 14.40 6 14.50 8 19.01
2013-11-08 3550 174339 71 2520233 14.20 14.80 14.20 14.80 0.35 2.42% 14.80 18 14.85 3 19.47
2013-11-11 3550 60000 38 872700 14.80 14.90 14.30 14.70 0.10 -0.68% 14.65 5 14.70 14 19.34
2013-11-12 3550 87000 47 1245750 14.95 14.95 14.15 14.30 0.40 -2.72% 14.25 2 14.30 5 18.82
2013-11-13 3550 77000 32 1094000 14.15 14.40 14.10 14.30 0.00 0% 14.15 11 14.35 11 18.82
2013-11-14 3550 41000 30 595950 14.30 14.60 14.30 14.60 0.30 2.1% 14.55 4 14.60 7 19.21
2013-11-15 3550 75000 27 1093150 14.55 14.65 14.50 14.60 0.00 0% 14.55 4 14.60 2 19.21
2013-11-18 3550 32000 23 461950 14.90 14.90 14.25 14.60 0.00 0% 14.55 2 14.60 11 20.00
2013-11-19 3550 108000 55 1549000 14.30 14.60 14.20 14.55 0.05 -0.34% 14.55 1 14.60 12 19.93
2013-11-20 3550 139000 47 1993750 14.45 14.50 14.30 14.40 0.15 -1.03% 14.35 3 14.40 1 19.73
2013-11-21 3550 39000 19 560000 14.50 14.60 14.25 14.40 0.00 0% 14.40 1 14.50 2 19.73
2013-11-22 3550 42000 18 601200 14.50 14.50 14.25 14.35 0.05 -0.35% 14.35 8 14.40 8 19.66
2013-11-25 3550 20000 8 289150 14.50 14.50 14.40 14.50 0.15 1.05% 14.45 4 14.50 3 19.86
2013-11-26 3550 81000 33 1189050 14.95 14.95 14.60 14.80 0.30 2.07% 14.75 2 14.80 4 20.27
2013-11-27 3550 104000 42 1513550 14.50 14.75 14.40 14.75 0.05 -0.34% 14.70 4 14.75 2 20.21
2013-11-28 3550 87000 48 1269400 14.70 14.70 14.50 14.65 0.10 -0.68% 14.65 5 14.70 19 20.07
2013-11-29 3550 48000 29 705650 14.60 14.85 14.55 14.85 0.20 1.37% 14.80 4 14.90 2 20.34
2013-12-02 3550 62000 32 922550 15.00 15.00 14.80 14.90 0.05 0.34% 14.90 8 14.95 7 20.41
2013-12-03 3550 46000 20 683250 14.90 14.95 14.80 14.95 0.05 0.34% 14.90 2 14.95 3 20.48
2013-12-04 3550 50000 21 741500 14.90 14.90 14.75 14.85 0.10 -0.67% 14.85 1 14.90 11 20.34
2013-12-05 3550 72250 33 1074500 14.85 14.95 14.80 14.90 0.05 0.34% 14.85 3 14.90 3 20.41
2013-12-06 3550 1699729 448 26900041 15.00 15.90 15.00 15.90 1.00 6.71% 15.90 229 0.00 0 21.78
2013-12-09 3550 4616555 1120 78118285 16.60 17.00 16.50 17.00 1.10 6.92% 17.00 289 0.00 0 23.29
2013-12-10 3550 3253500 1220 55726950 17.30 17.60 16.50 16.50 0.50 -2.94% 16.50 9 16.60 29 22.60
2013-12-11 3550 1286001 481 21022016 16.50 16.70 16.10 16.50 0.00 0% 16.50 8 16.55 26 22.60
2013-12-12 3550 1936150 757 32924365 16.40 17.55 16.30 17.10 0.60 3.64% 17.05 8 17.10 3 23.42
2013-12-13 3550 3495684 1296 61782901 17.10 18.20 16.90 17.50 0.40 2.34% 17.50 21 17.55 3 23.97
2013-12-16 3550 2280316 754 40500724 17.80 18.10 17.10 17.75 0.25 1.43% 17.75 16 17.80 22 24.32
2013-12-17 3550 5847495 1739 109413909 18.20 18.95 18.10 18.30 0.55 3.1% 18.30 3 18.35 9 25.07
2013-12-18 3550 2576250 976 46136587 17.80 18.30 17.50 18.10 0.20 -1.09% 18.05 27 18.15 4 24.79
2013-12-19 3550 2716060 985 48144133 18.30 18.50 17.25 18.15 0.05 0.28% 18.15 16 18.20 18 24.86
2013-12-20 3550 4568060 1579 84610986 18.40 18.85 18.00 18.00 0.15 -0.83% 18.00 13 18.10 7 24.66
2013-12-23 3550 1329293 582 23581960 18.00 18.20 17.40 17.40 0.60 -3.33% 17.40 24 17.45 2 23.84
2013-12-24 3550 727016 329 12749130 17.40 17.80 17.40 17.40 0.00 0% 17.40 26 17.55 53 23.84
2013-12-25 3550 691250 292 12114150 17.60 17.75 17.40 17.50 0.10 0.57% 17.45 29 17.50 6 23.97
2013-12-26 3550 695250 347 12075725 17.60 17.60 17.10 17.20 0.30 -1.71% 17.20 44 17.30 6 23.56
2013-12-27 3550 828200 363 14500950 17.25 17.70 17.25 17.60 0.40 2.33% 17.55 11 17.60 9 24.11
2013-12-30 3550 1110227 484 19910916 17.80 18.10 17.80 17.80 0.20 1.14% 17.80 48 17.95 13 24.38
2013-12-31 3550 511226 238 9058592 17.80 17.95 17.50 17.50 0.30 -1.69% 17.50 59 17.70 2 23.97
2013-12-31 3550 511226 238 9058592 17.80 17.95 17.50 17.50 0.30 0% 17.50 59 17.70 2 23.97