迅杰(6243)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　13.60
0
0%		13.85
0.25
1.84%		13.85
0
0%		 　13.95
0.1
0.72%		13.75
-0.2
-1.43%		13.75
0
0%		13.85
0.1
0.73%		13.85
0
0%		 　13.90
0.05
0.36%		13.90
0
0%		13.95
0.05
0.36%		13.20
-0.75
-5.38%		13.50
0.3
2.27%		 　13.50
0
0%		13.60
0.1
0.74%		13.50
-0.1
-0.74%		13.60
0.1
0.74%		13.50
-0.1
-0.74%		 　13.35
-0.15
-1.11%		13.45
0.1
0.75%		13.60
0.15
1.12%		13.40
-0.2
-1.47%		13.66
2 月13.30
-0.1
-0.75%		 　13.10
-0.2
-1.5%		12.70
-0.4
-3.05%		12.60
-0.1
-0.79%		 　　　　　　　　　　12.70
0.1
0.79%		13.10
0.4
3.15%		12.95
-0.15
-1.15%		12.75
-0.2
-1.54%		12.95
0.2
1.57%		13.05
0.1
0.77%		 13.95
0.9
6.9%		14.30
0.35
2.51%		14.05
-0.25
-1.75%		 13.37
3 月14.05
0
0%		 　13.80
-0.25
-1.78%		13.65
-0.15
-1.09%		13.90
0.25
1.83%		13.80
-0.1
-0.72%		13.60
-0.2
-1.45%		 　13.80
0.2
1.47%		13.75
-0.05
-0.36%		13.60
-0.15
-1.09%		13.45
-0.15
-1.1%		13.30
-0.15
-1.12%		 　12.80
-0.5
-3.76%		12.90
0.1
0.78%		12.85
-0.05
-0.39%		13.00
0.15
1.17%		12.90
-0.1
-0.77%		 　13.20
0.3
2.33%		13.40
0.2
1.52%		13.20
-0.2
-1.49%		13.70
0.5
3.79%		13.90
0.2
1.46%		 13.44
4 月13.40
-0.5
-3.6%		13.30
-0.1
-0.75%		13.60
0.3
2.26%		 　　　13.00
-0.6
-4.41%		12.95
-0.05
-0.38%		12.90
-0.05
-0.39%		13.20
0.3
2.33%		12.80
-0.4
-3.03%		 　12.60
-0.2
-1.56%		12.40
-0.2
-1.59%		13.25
0.85
6.85%		12.90
-0.35
-2.64%		13.10
0.2
1.55%		 　13.00
-0.1
-0.76%		13.40
0.4
3.08%		13.45
0.05
0.37%		13.20
-0.25
-1.86%		13.15
-0.05
-0.38%		 　13.55
0.4
3.04%		13.50
-0.05
-0.37%		 13.13
5 月　13.50
0
0%		13.50
0
0%		 　13.30
-0.2
-1.48%		13.20
-0.1
-0.75%		13.15
-0.05
-0.38%		13.20
0.05
0.38%		13.25
0.05
0.38%		 　13.25
0
0%		13.10
-0.15
-1.13%		13.25
0.15
1.15%		13.35
0.1
0.75%		14.10
0.75
5.62%		 　14.05
-0.05
-0.35%		14.60
0.55
3.91%		14.55
-0.05
-0.34%		13.95
-0.6
-4.12%		13.85
-0.1
-0.72%		 　14.25
0.4
2.89%		15.20
0.95
6.67%		15.30
0.1
0.66%		15.30
0
0%		16.35
1.05
6.86%		13.94
6 月 　16.05
-0.3
-1.83%		15.50
-0.55
-3.43%		15.30
-0.2
-1.29%		15.55
0.25
1.63%		14.50
-1.05
-6.75%		 　14.85
0.35
2.41%		14.60
-0.25
-1.68%		 14.10
-0.5
-3.42%		13.95
-0.15
-1.06%		 　14.10
0.15
1.08%		14.30
0.2
1.42%		14.05
-0.25
-1.75%		13.85
-0.2
-1.42%		13.70
-0.15
-1.08%		 　13.65
-0.05
-0.36%		13.20
-0.45
-3.3%		13.30
0.1
0.76%		13.70
0.4
3.01%		13.50
-0.2
-1.46%		 14.29
7 月13.80
0.3
2.22%		13.75
-0.05
-0.36%		13.35
-0.4
-2.91%		13.10
-0.25
-1.87%		13.40
0.3
2.29%		 　13.20
-0.2
-1.49%		13.15
-0.05
-0.38%		13.00
-0.15
-1.14%		13.10
0.1
0.77%		13.30
0.2
1.53%		 　13.20
-0.1
-0.75%		13.35
0.15
1.14%		13.50
0.15
1.12%		13.20
-0.3
-2.22%		13.00
-0.2
-1.52%		 　13.15
0.15
1.15%		13.25
0.1
0.76%		13.35
0.1
0.75%		13.20
-0.15
-1.12%		13.35
0.15
1.14%		 　13.50
0.15
1.12%		13.35
-0.15
-1.11%		13.00
-0.35
-2.62%		13.28
8 月12.85
-0.15
-1.15%		12.90
0.05
0.39%		 　12.70
-0.2
-1.55%		12.90
0.2
1.57%		12.50
-0.4
-3.1%		12.55
0.05
0.4%		12.50
-0.05
-0.4%		 　12.30
-0.2
-1.6%		12.45
0.15
1.22%		12.30
-0.15
-1.2%		12.20
-0.1
-0.81%		12.30
0.1
0.82%		 　12.15
-0.15
-1.22%		12.50
0.35
2.88%		 12.60
0.1
0.8%		12.65
0.05
0.4%		 　13.20
0.55
4.35%		12.95
-0.25
-1.89%		12.50
-0.45
-3.47%		12.85
0.35
2.8%		12.75
-0.1
-0.78%		 12.61
9 月　12.80
0.05
0.39%		12.90
0.1
0.78%		13.15
0.25
1.94%		13.25
0.1
0.76%		13.15
-0.1
-0.75%		 　12.90
-0.25
-1.9%		12.75
-0.15
-1.16%		12.75
0
0%		12.70
-0.05
-0.39%		12.80
0.1
0.79%		12.70
-0.1
-0.78%		 12.65
-0.05
-0.39%		12.60
-0.05
-0.4%		12.70
0.1
0.79%		 　　　12.70
0
0%		12.85
0.15
1.18%		13.00
0.15
1.17%		13.20
0.2
1.54%		12.85
-0.35
-2.65%		 　12.70
-0.15
-1.17%		 12.83
10 月12.80
0.1
0.79%		12.85
0.05
0.39%		12.90
0.05
0.39%		12.95
0.05
0.39%		 　13.75
0.8
6.18%		13.50
-0.25
-1.82%		13.15
-0.35
-2.59%		 13.60
0.45
3.42%		 　13.15
-0.45
-3.31%		13.20
0.05
0.38%		13.05
-0.15
-1.14%		13.05
0
0%		13.25
0.2
1.53%		 　13.45
0.2
1.51%		14.35
0.9
6.69%		14.35
0
0%		14.20
-0.15
-1.05%		13.70
-0.5
-3.52%		 　14.25
0.55
4.01%		14.00
-0.25
-1.75%		14.35
0.35
2.5%		14.10
-0.25
-1.74%		13.56
11 月13.80
-0.3
-2.13%		 　13.95
0.15
1.09%		13.70
-0.25
-1.79%		13.10
-0.6
-4.38%		13.35
0.25
1.91%		13.35
0
0%		 　12.60
-0.75
-5.62%		12.45
-0.15
-1.19%		12.30
-0.15
-1.2%		12.40
0.1
0.81%		12.35
-0.05
-0.4%		 　12.15
-0.2
-1.62%		12.40
0.25
2.06%		12.20
-0.2
-1.61%		12.25
0.05
0.41%		12.30
0.05
0.41%		 　12.25
-0.05
-0.41%		12.50
0.25
2.04%		12.80
0.3
2.4%		12.75
-0.05
-0.39%		12.75
0
0%		 12.76
12 月　12.90
0.15
1.18%		12.60
-0.3
-2.33%		12.55
-0.05
-0.4%		12.60
0.05
0.4%		12.50
-0.1
-0.79%		 　12.70
0.2
1.6%		12.75
0.05
0.39%		12.55
-0.2
-1.57%		12.55
0
0%		12.60
0.05
0.4%		 　12.50
-0.1
-0.79%		12.55
0.05
0.4%		12.65
0.1
0.8%		12.65
0
0%		12.75
0.1
0.79%		 　12.85
0.1
0.78%		12.80
-0.05
-0.39%		13.05
0.25
1.95%		13.45
0.4
3.07%		13.40
-0.05
-0.37%		 　13.45
0.05
0.37%		13.50
0.05
0.37%		12.82

說明:最高漲幅:6.9%最低跌幅:-6.75% 最高價:16.35最低價:12.15平均價:13.31,灰色底表示週末,漲139天(32.85)元,跌144天(-32.15)元,平盤27天
7%=6,6%=3,4%=6,3%=14,2%=32,1%=54,0%=51,-0%=1,-1%=1,-2%=2,-3%=10,-4%=15,-5%=26,-6%=34,-7%=55,

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 6243 397382 149 5379550 13.70 13.90 13.35 13.60 0.10 0% 13.60 3 13.70 25 0.00
2013-01-03 6243 323197 171 4468806 13.70 14.10 13.70 13.85 0.25 1.84% 13.75 3 13.85 1 0.00
2013-01-04 6243 383709 169 5354677 13.90 14.25 13.75 13.85 0.00 0% 13.85 27 13.90 4 0.00
2013-01-07 6243 215024 99 2992978 13.90 14.05 13.80 13.95 0.10 0.72% 13.90 2 13.95 3 0.00
2013-01-08 6243 210410 97 2890859 13.95 13.95 13.65 13.75 0.20 -1.43% 13.70 3 13.75 10 0.00
2013-01-09 6243 74046 62 1020369 13.75 13.90 13.75 13.75 0.00 0% 13.75 7 13.80 10 0.00
2013-01-10 6243 280162 146 3898479 13.80 14.05 13.80 13.85 0.10 0.73% 13.80 1 13.85 5 0.00
2013-01-11 6243 153912 96 2123376 13.95 13.95 13.70 13.85 0.00 0% 13.75 3 13.85 2 0.00
2013-01-14 6243 254393 107 3513118 13.85 13.95 13.50 13.90 0.05 0.36% 13.80 22 13.90 12 0.00
2013-01-15 6243 413249 178 5771082 13.90 14.30 13.75 13.90 0.00 0% 13.85 10 13.90 1 0.00
2013-01-16 6243 286358 163 4019617 13.90 14.20 13.80 13.95 0.05 0.36% 13.90 25 13.95 5 0.00
2013-01-17 6243 458276 195 6186540 14.00 14.15 13.15 13.20 0.75 -5.38% 13.20 11 13.25 9 0.00
2013-01-18 6243 205101 116 2753811 13.20 13.60 13.20 13.50 0.30 2.27% 13.45 6 13.50 13 0.00
2013-01-21 6243 148225 71 1995113 13.50 13.55 13.35 13.50 0.00 0% 13.45 12 13.50 3 0.00
2013-01-22 6243 81977 57 1115437 13.60 13.70 13.55 13.60 0.10 0.74% 13.55 6 13.65 25 0.00
2013-01-23 6243 92836 53 1259200 13.60 13.70 13.50 13.50 0.10 -0.74% 13.45 12 13.60 5 0.00
2013-01-24 6243 186691 74 2529627 13.50 13.65 13.40 13.60 0.10 0.74% 13.50 3 13.60 13 0.00
2013-01-25 6243 226022 99 3027640 13.60 13.60 13.20 13.50 0.10 -0.74% 13.40 2 13.50 15 0.00
2013-01-28 6243 85752 56 1153296 13.50 13.50 13.35 13.35 0.15 -1.11% 13.35 2 13.45 3 0.00
2013-01-29 6243 387844 165 5180401 13.40 13.60 13.20 13.45 0.10 0.75% 13.45 1 13.50 28 0.00
2013-01-30 6243 254318 118 3442541 13.50 13.65 13.45 13.60 0.15 1.12% 13.60 10 13.65 20 0.00
2013-01-31 6243 117648 62 1586878 13.50 13.60 13.40 13.40 0.20 -1.47% 13.40 33 13.55 2 0.00
2013-02-01 6243 335849 127 4481390 13.60 13.60 13.20 13.30 0.10 -0.75% 13.30 12 13.40 29 0.00
2013-02-04 6243 288859 126 3816967 13.30 13.35 13.10 13.10 0.20 -1.5% 13.10 11 13.15 1 0.00
2013-02-05 6243 341641 159 4384984 13.00 13.05 12.65 12.70 0.40 -3.05% 12.65 15 12.70 15 0.00
2013-02-06 6243 322959 118 4088933 12.75 12.85 12.60 12.60 0.10 -0.79% 12.60 31 12.65 2 0.00
2013-02-18 6243 219758 82 2785097 12.80 12.80 12.60 12.70 0.10 0.79% 12.70 1 12.75 1 0.00
2013-02-19 6243 190520 108 2452525 12.70 13.10 12.65 13.10 0.40 3.15% 13.05 3 13.10 7 0.00
2013-02-20 6243 168324 89 2186743 13.15 13.15 12.90 12.95 0.15 -1.15% 12.90 20 12.95 8 0.00
2013-02-21 6243 112096 72 1433817 12.95 12.95 12.70 12.75 0.20 -1.54% 12.75 7 12.80 1 0.00
2013-02-22 6243 109640 74 1405299 12.70 12.95 12.70 12.95 0.20 1.57% 12.80 13 12.95 10 0.00
2013-02-23 6243 93933 69 1220729 12.95 13.10 12.85 13.05 0.10 0.77% 13.00 13 13.10 10 0.00
2013-02-25 6243 1169706 479 16191442 13.10 13.95 13.05 13.95 0.90 6.9% 13.95 1891 0.00 0 0.00
2013-02-26 6243 2155528 943 30501392 14.00 14.45 13.80 14.30 0.35 2.51% 14.25 15 14.30 2 0.00
2013-02-27 6243 503704 255 7089206 14.30 14.30 13.95 14.05 0.25 -1.75% 14.00 6 14.05 11 0.00
2013-03-01 6243 481534 253 6837076 14.10 14.40 14.00 14.05 0.00 0% 14.00 32 14.05 14 0.00
2013-03-04 6243 476041 239 6533605 14.05 14.10 13.55 13.80 0.25 -1.78% 13.80 14 13.85 6 0.00
2013-03-05 6243 285550 157 3924576 13.80 13.90 13.65 13.65 0.15 -1.09% 13.65 13 13.75 13 0.00
2013-03-06 6243 326501 149 4518610 13.75 13.95 13.70 13.90 0.25 1.83% 13.80 4 13.90 8 0.00
2013-03-07 6243 197963 99 2734586 13.95 13.95 13.65 13.80 0.10 -0.72% 13.75 14 13.85 5 0.00
2013-03-08 6243 372127 171 5147021 13.80 14.00 13.60 13.60 0.20 -1.45% 13.60 1 13.80 2 0.00
2013-03-11 6243 163913 115 2252546 13.60 13.80 13.60 13.80 0.20 1.47% 13.70 10 13.80 10 0.00
2013-03-12 6243 258220 132 3550482 13.90 13.90 13.60 13.75 0.05 -0.36% 13.75 12 13.80 25 0.00
2013-03-13 6243 177909 98 2429707 13.75 13.75 13.60 13.60 0.15 -1.09% 13.60 12 13.65 5 0.00
2013-03-14 6243 187144 100 2529330 13.50 13.65 13.40 13.45 0.15 -1.1% 13.45 5 13.50 28 0.00
2013-03-15 6243 201013 104 2684115 13.55 13.55 13.25 13.30 0.15 -1.12% 13.25 12 13.30 6 0.00
2013-03-18 6243 361925 172 4696639 13.20 13.20 12.80 12.80 0.50 -3.76% 12.75 25 12.85 3 0.00
2013-03-19 6243 129229 75 1668064 12.80 13.00 12.80 12.90 0.10 0.78% 12.90 2 13.00 21 0.00
2013-03-20 6243 214850 114 2759577 12.90 13.00 12.75 12.85 0.05 -0.39% 12.85 1 12.90 18 0.00
2013-03-21 6243 152001 100 1976202 12.85 13.25 12.85 13.00 0.15 1.17% 12.95 2 13.00 7 0.00
2013-03-22 6243 132909 79 1714416 12.95 13.00 12.85 12.90 0.10 -0.77% 12.90 7 12.95 8 0.00
2013-03-25 6243 711189 278 9369068 12.95 13.35 12.90 13.20 0.30 2.33% 13.20 8 13.25 5 0.00
2013-03-26 6243 305944 185 4074545 13.20 13.40 13.05 13.40 0.20 1.52% 13.35 6 13.40 11 0.00
2013-03-27 6243 258924 101 3446049 13.40 13.40 13.20 13.20 0.20 -1.49% 13.20 36 13.25 3 0.00
2013-03-28 6243 2028634 796 28390063 13.55 14.10 13.50 13.70 0.50 3.79% 13.70 10 13.75 19 0.00
2013-03-29 6243 1003012 467 13870658 13.50 14.15 13.50 13.90 0.20 1.46% 13.80 1 13.90 21 0.00
2013-04-01 6243 443027 252 6046533 14.10 14.10 13.40 13.40 0.50 -3.6% 13.40 18 13.50 5 0.00
2013-04-02 6243 319527 203 4281646 13.40 13.65 13.20 13.30 0.10 -0.75% 13.30 11 13.35 11 0.00
2013-04-03 6243 692018 306 9433124 13.35 13.75 13.35 13.60 0.30 2.26% 13.60 1 13.65 8 0.00
2013-04-08 6243 499369 236 6434289 13.40 13.40 12.70 13.00 0.60 -4.41% 12.95 5 13.00 2 0.00
2013-04-09 6243 345767 153 4452871 12.90 13.00 12.75 12.95 0.05 -0.38% 12.90 21 12.95 12 0.00
2013-04-10 6243 233215 120 3017640 12.75 13.00 12.75 12.90 0.05 -0.39% 12.90 7 12.95 4 0.00
2013-04-11 6243 185832 132 2430190 13.00 13.20 12.95 13.20 0.30 2.33% 13.15 1 13.20 24 0.00
2013-04-12 6243 152674 109 1968454 12.95 13.05 12.80 12.80 0.40 -3.03% 12.80 52 12.85 10 0.00
2013-04-15 6243 138948 107 1755283 12.85 12.85 12.55 12.60 0.20 -1.56% 12.60 50 12.65 1 0.00
2013-04-16 6243 132133 96 1639286 12.55 12.60 12.20 12.40 0.20 -1.59% 12.40 14 12.45 1 0.00
2013-04-17 6243 721618 394 9416997 12.65 13.25 12.65 13.25 0.85 6.85% 13.25 41 0.00 0 0.00
2013-04-18 6243 397581 182 5150533 13.20 13.20 12.80 12.90 0.35 -2.64% 12.90 7 12.95 5 0.00
2013-04-19 6243 291088 155 3796094 12.70 13.20 12.70 13.10 0.20 1.55% 13.05 5 13.10 22 0.00
2013-04-22 6243 209326 116 2719945 13.10 13.10 12.85 13.00 0.10 -0.76% 13.00 9 13.05 3 0.00
2013-04-23 6243 1259680 554 17224191 13.00 13.90 13.00 13.40 0.40 3.08% 13.40 12 13.65 19 0.00
2013-04-24 6243 354170 208 4755482 13.40 13.60 13.30 13.45 0.05 0.37% 13.40 11 13.50 43 0.00
2013-04-25 6243 243782 113 3235470 13.45 13.45 13.20 13.20 0.25 -1.86% 13.20 7 13.30 5 0.00
2013-04-26 6243 257561 135 3407915 13.45 13.50 13.10 13.15 0.05 -0.38% 13.15 20 13.20 1 0.00
2013-04-29 6243 626723 281 8521738 13.25 13.75 13.25 13.55 0.40 3.04% 13.50 41 13.55 1 0.00
2013-04-30 6243 396992 148 5410889 13.65 13.80 13.45 13.50 0.05 -0.37% 13.50 8 13.55 4 0.00
2013-05-02 6243 297594 127 4003903 13.45 13.60 13.30 13.50 0.00 0% 13.50 11 13.55 18 0.00
2013-05-03 6243 1017489 365 13962549 13.60 13.90 13.40 13.50 0.00 0% 13.45 6 13.50 34 0.00
2013-05-06 6243 469175 158 6289252 13.65 13.65 13.30 13.30 0.20 -1.48% 13.30 12 13.35 3 0.00
2013-05-07 6243 231150 110 3070573 13.30 13.35 13.20 13.20 0.10 -0.75% 13.20 4 13.30 5 0.00
2013-05-08 6243 454115 199 6030153 13.40 13.50 13.15 13.15 0.05 -0.38% 13.15 54 13.20 20 0.00
2013-05-09 6243 325235 129 4301186 13.35 13.35 13.10 13.20 0.05 0.38% 13.15 31 13.20 2 0.00
2013-05-10 6243 277621 140 3657744 13.40 13.40 13.05 13.25 0.05 0.38% 13.20 33 13.25 18 0.00
2013-05-13 6243 231871 89 3064195 13.25 13.30 13.10 13.25 0.00 0% 13.20 17 13.25 6 0.00
2013-05-14 6243 223508 92 2935054 13.25 13.25 13.00 13.10 0.15 -1.13% 13.05 15 13.10 15 0.00
2013-05-15 6243 188373 95 2479929 13.20 13.25 13.10 13.25 0.15 1.15% 13.15 27 13.25 2 0.00
2013-05-16 6243 456057 176 6087854 13.35 13.55 13.25 13.35 0.10 0.75% 13.30 9 13.35 5 0.00
2013-05-17 6243 2579060 907 36363040 13.40 14.25 13.40 14.10 0.75 5.62% 14.05 3 14.10 58 0.00
2013-05-20 6243 714824 275 10012136 14.10 14.20 13.90 14.05 0.05 -0.35% 14.00 6 14.05 6 0.00
2013-05-21 6243 1218964 520 17666572 14.05 14.90 14.05 14.60 0.55 3.91% 14.50 5 14.60 26 0.00
2013-05-22 6243 709521 309 10368004 14.65 14.85 14.50 14.55 0.05 -0.34% 14.55 42 14.60 3 0.00
2013-05-23 6243 692725 309 9908861 14.55 14.70 13.95 13.95 0.60 -4.12% 13.95 1 14.00 6 0.00
2013-05-24 6243 598776 237 8382757 14.00 14.20 13.80 13.85 0.10 -0.72% 13.85 18 13.95 7 0.00
2013-05-27 6243 451382 213 6410520 14.00 14.40 14.00 14.25 0.40 2.89% 14.20 14 14.30 30 0.00
2013-05-28 6243 2607454 769 39416587 14.50 15.20 14.30 15.20 0.95 6.67% 15.20 363 0.00 0 0.00
2013-05-29 6243 2537219 1034 39348493 15.45 15.85 15.25 15.30 0.10 0.66% 15.25 17 15.30 1 0.00
2013-05-30 6243 594530 295 8991400 15.30 15.40 14.90 15.30 0.00 0% 15.30 7 15.35 4 0.00
2013-05-31 6243 4824298 1354 78496767 15.50 16.35 15.30 16.35 1.05 6.86% 16.35 480 0.00 0 0.00
2013-06-03 6243 1912172 774 30906830 16.15 16.55 15.85 16.05 0.30 -1.83% 16.05 15 16.20 5 0.00
2013-06-04 6243 1220376 511 19157187 16.30 16.30 15.35 15.50 0.55 -3.43% 15.50 11 15.55 1 0.00
2013-06-05 6243 911018 358 14151569 15.50 15.80 15.30 15.30 0.20 -1.29% 15.30 20 15.40 29 0.00
2013-06-06 6243 655829 307 10052455 15.05 15.60 15.05 15.55 0.25 1.63% 15.50 4 15.55 36 0.00
2013-06-07 6243 1294870 494 19500098 15.55 15.85 14.50 14.50 1.05 -6.75% 14.50 79 14.55 8 0.00
2013-06-10 6243 659789 287 9829626 14.70 15.15 14.70 14.85 0.35 2.41% 14.80 9 14.85 3 0.00
2013-06-11 6243 327907 140 4801200 14.90 14.90 14.50 14.60 0.25 -1.68% 14.60 9 14.70 14 0.00
2013-06-13 6243 477405 179 6796156 14.50 14.50 14.10 14.10 0.50 -3.42% 14.10 16 14.15 1 0.00
2013-06-14 6243 354931 149 4978829 14.10 14.30 13.80 13.95 0.15 -1.06% 13.95 3 14.00 21 0.00
2013-06-17 6243 429617 216 6066388 14.30 14.35 13.75 14.10 0.15 1.08% 14.10 6 14.15 4 0.00
2013-06-18 6243 291970 166 4161970 14.10 14.45 14.05 14.30 0.20 1.42% 14.25 24 14.35 9 0.00
2013-06-19 6243 539576 182 7656547 14.50 14.55 14.00 14.05 0.25 -1.75% 14.05 20 14.10 1 0.00
2013-06-20 6243 151893 90 2104204 13.80 14.00 13.80 13.85 0.20 -1.42% 13.85 6 13.90 3 0.00
2013-06-21 6243 303795 115 4119510 13.50 13.75 13.40 13.70 0.15 -1.08% 13.70 9 13.75 9 0.00
2013-06-24 6243 159362 83 2185672 13.90 13.95 13.60 13.65 0.05 -0.36% 13.65 7 13.75 6 0.00
2013-06-25 6243 339450 145 4503642 13.60 13.60 13.10 13.20 0.45 -3.3% 13.15 14 13.30 2 0.00
2013-06-26 6243 187009 92 2508819 13.40 13.60 13.30 13.30 0.10 0.76% 13.30 2 13.40 7 0.00
2013-06-27 6243 170257 94 2307591 13.50 13.70 13.45 13.70 0.40 3.01% 13.60 4 13.70 14 0.00
2013-06-28 6243 139251 76 1899963 13.80 13.80 13.50 13.50 0.20 -1.46% 13.40 2 13.65 2 0.00
2013-07-01 6243 150193 86 2056089 13.50 13.80 13.45 13.80 0.30 2.22% 13.80 1 13.90 8 0.00
2013-07-02 6243 155578 100 2161095 13.95 14.10 13.70 13.75 0.05 -0.36% 13.70 14 13.80 18 0.00
2013-07-03 6243 171658 65 2308932 13.40 13.65 13.30 13.35 0.40 -2.91% 13.35 10 13.40 29 0.00
2013-07-04 6243 144722 79 1921236 13.35 13.45 13.10 13.10 0.25 -1.87% 13.10 10 13.25 7 0.00
2013-07-05 6243 256314 129 3424370 13.30 13.60 13.20 13.40 0.30 2.29% 13.35 3 13.40 1 0.00
2013-07-08 6243 111130 57 1457351 12.90 13.35 12.90 13.20 0.20 -1.49% 13.20 6 13.25 9 0.00
2013-07-09 6243 118981 46 1567098 13.15 13.25 13.10 13.15 0.05 -0.38% 13.15 3 13.20 9 0.00
2013-07-10 6243 194404 102 2573652 13.25 13.40 13.00 13.00 0.15 -1.14% 13.00 4 13.05 1 0.00
2013-07-11 6243 155891 93 2051133 13.10 13.25 13.10 13.10 0.10 0.77% 13.10 18 13.25 6 0.00
2013-07-12 6243 166000 76 2206450 13.20 13.45 13.20 13.30 0.20 1.53% 13.20 4 13.35 4 0.00
2013-07-15 6243 127814 75 1688356 13.30 13.30 13.10 13.20 0.10 -0.75% 13.20 8 13.25 10 0.00
2013-07-16 6243 339132 143 4576346 13.15 13.70 13.15 13.35 0.15 1.14% 13.35 6 13.45 3 0.00
2013-07-17 6243 239953 119 3253667 13.55 13.65 13.45 13.50 0.15 1.12% 13.40 10 13.50 2 0.00
2013-07-18 6243 141157 75 1869664 13.50 13.65 13.15 13.20 0.30 -2.22% 13.20 5 13.25 8 0.00
2013-07-19 6243 143791 85 1885501 13.20 13.35 13.00 13.00 0.20 -1.52% 13.00 61 13.20 13 0.00
2013-07-22 6243 56912 39 750346 13.30 13.30 13.10 13.15 0.15 1.15% 13.15 11 13.25 1 0.00
2013-07-23 6243 168159 78 2221486 13.20 13.35 13.15 13.25 0.10 0.76% 13.25 3 13.30 3 0.00
2013-07-24 6243 97443 56 1298090 13.25 13.40 13.25 13.35 0.10 0.75% 13.35 6 13.40 14 0.00
2013-07-25 6243 235401 108 3125142 13.35 13.40 13.20 13.20 0.15 -1.12% 13.20 11 13.35 12 0.00
2013-07-26 6243 109466 82 1456749 13.35 13.40 13.25 13.35 0.15 1.14% 13.30 4 13.35 1 0.00
2013-07-29 6243 400931 176 5427023 13.40 13.75 13.40 13.50 0.15 1.12% 13.50 5 13.55 1 0.00
2013-07-30 6243 63441 45 850913 13.50 13.55 13.35 13.35 0.15 -1.11% 13.35 10 13.40 1 0.00
2013-07-31 6243 210837 103 2761143 13.40 13.40 13.00 13.00 0.35 -2.62% 13.00 11 13.10 1 0.00
2013-08-01 6243 227251 106 2935773 13.20 13.20 12.80 12.85 0.15 -1.15% 12.85 6 12.90 1 0.00
2013-08-02 6243 114210 89 1476299 12.90 13.05 12.85 12.90 0.05 0.39% 12.90 8 12.95 34 0.00
2013-08-05 6243 283502 112 3596522 12.85 13.00 12.45 12.70 0.20 -1.55% 12.70 1 12.75 1 0.00
2013-08-06 6243 163769 81 2102747 12.70 12.95 12.70 12.90 0.20 1.57% 12.80 13 12.90 8 0.00
2013-08-07 6243 113402 66 1422623 12.75 12.85 12.50 12.50 0.40 -3.1% 12.50 6 12.65 8 0.00
2013-08-08 6243 203367 86 2555686 12.60 12.70 12.45 12.55 0.05 0.4% 12.55 14 12.60 6 0.00
2013-08-09 6243 128544 74 1610519 12.55 12.60 12.45 12.50 0.05 -0.4% 12.50 17 12.55 2 0.00
2013-08-12 6243 175810 84 2177659 12.50 12.50 12.30 12.30 0.20 -1.6% 12.30 12 12.45 9 0.00
2013-08-13 6243 117249 77 1450643 12.30 12.45 12.30 12.45 0.15 1.22% 12.40 1 12.45 15 0.00
2013-08-14 6243 122620 68 1513160 12.45 12.45 12.25 12.30 0.15 -1.2% 12.30 24 12.35 6 0.00
2013-08-15 6243 180353 77 2201667 12.25 12.30 12.10 12.20 0.10 -0.81% 12.20 1 12.25 6 0.00
2013-08-16 6243 160685 80 1962652 12.15 12.45 12.10 12.30 0.10 0.82% 12.30 13 12.35 8 0.00
2013-08-19 6243 70021 43 854551 12.10 12.30 12.10 12.15 0.15 -1.22% 12.15 5 12.25 3 0.00
2013-08-20 6243 301930 140 3740675 12.15 12.80 12.10 12.50 0.35 2.88% 12.45 13 12.50 68 0.00
2013-08-22 6243 88152 54 1102849 12.55 12.60 12.35 12.60 0.10 0.8% 12.50 3 12.60 3 0.00
2013-08-23 6243 176136 71 2219949 12.65 12.70 12.50 12.65 0.05 0.4% 12.55 8 12.65 12 0.00
2013-08-26 6243 1243009 515 16444116 12.50 13.45 12.50 13.20 0.55 4.35% 13.10 3 13.20 7 0.00
2013-08-27 6243 292130 138 3827428 13.20 13.35 12.80 12.95 0.25 -1.89% 12.85 10 12.95 3 0.00
2013-08-28 6243 142209 93 1777891 12.20 12.80 12.20 12.50 0.45 -3.47% 12.50 2 12.75 18 0.00
2013-08-29 6243 152045 81 1932773 12.60 12.85 12.50 12.85 0.35 2.8% 12.85 8 12.90 5 0.00
2013-08-30 6243 85810 57 1096754 12.75 12.85 12.70 12.75 0.10 -0.78% 12.75 2 12.90 12 0.00
2013-09-02 6243 143715 66 1840828 12.70 12.90 12.65 12.80 0.05 0.39% 12.80 19 12.90 4 0.00
2013-09-03 6243 126445 79 1633035 12.90 13.00 12.85 12.90 0.10 0.78% 12.90 14 12.95 1 0.00
2013-09-04 6243 277297 136 3646586 12.90 13.35 12.90 13.15 0.25 1.94% 13.15 12 13.20 7 0.00
2013-09-05 6243 213383 113 2803902 13.20 13.30 12.95 13.25 0.10 0.76% 13.05 1 13.25 5 0.00
2013-09-06 6243 232938 121 3083044 13.25 13.40 13.00 13.15 0.10 -0.75% 13.10 7 13.15 2 0.00
2013-09-09 6243 159272 86 2079980 13.35 13.35 12.90 12.90 0.25 -1.9% 12.90 5 13.00 6 0.00
2013-09-10 6243 232059 104 2995892 12.95 13.10 12.75 12.75 0.15 -1.16% 12.75 6 12.95 8 0.00
2013-09-11 6243 149784 77 1895552 12.75 12.95 12.50 12.75 0.00 0% 12.75 3 12.80 1 0.00
2013-09-12 6243 101009 51 1292764 12.90 12.90 12.70 12.70 0.05 -0.39% 12.65 9 12.70 8 0.00
2013-09-13 6243 120368 70 1547370 12.70 13.00 12.70 12.80 0.10 0.79% 12.80 16 12.90 15 0.00
2013-09-14 6243 159300 51 2041659 12.80 12.95 12.70 12.70 0.10 -0.78% 12.70 3 12.90 15 0.00
2013-09-16 6243 196627 93 2487497 12.90 12.90 12.60 12.65 0.05 -0.39% 12.65 21 12.75 8 0.00
2013-09-17 6243 103756 61 1319420 12.75 12.90 12.60 12.60 0.05 -0.4% 12.60 25 12.70 4 0.00
2013-09-18 6243 131909 56 1673047 12.70 12.75 12.60 12.70 0.10 0.79% 12.70 8 12.75 20 0.00
2013-09-23 6243 160643 70 2047400 12.70 12.85 12.55 12.70 0.00 0% 12.65 5 12.80 2 0.00
2013-09-24 6243 152966 76 1954207 12.70 12.90 12.65 12.85 0.15 1.18% 12.80 1 12.90 14 0.00
2013-09-25 6243 312261 160 4063075 12.85 13.15 12.85 13.00 0.15 1.17% 13.00 5 13.05 1 0.00
2013-09-26 6243 265429 127 3479690 13.05 13.25 13.00 13.20 0.20 1.54% 13.15 33 13.20 2 0.00
2013-09-27 6243 191886 110 2479571 13.20 13.20 12.85 12.85 0.35 -2.65% 12.85 3 12.95 11 0.00
2013-09-30 6243 137478 75 1745217 12.70 12.80 12.60 12.70 0.15 -1.17% 12.65 7 12.75 4 0.00
2013-10-01 6243 130420 77 1670828 12.75 12.95 12.75 12.80 0.10 0.79% 12.80 8 12.90 3 0.00
2013-10-02 6243 101874 76 1306135 12.70 12.90 12.70 12.85 0.05 0.39% 12.85 12 12.90 8 0.00
2013-10-03 6243 183430 104 2376347 12.90 13.10 12.90 12.90 0.05 0.39% 12.90 26 12.95 3 0.00
2013-10-04 6243 154744 94 2001320 12.95 13.05 12.90 12.95 0.05 0.39% 12.95 1 13.00 13 0.00
2013-10-07 6243 1500000 679 20443489 13.10 13.85 13.10 13.75 0.80 6.18% 13.70 12 13.75 24 0.00
2013-10-08 6243 467981 271 6325884 13.75 13.75 13.40 13.50 0.25 -1.82% 13.50 6 13.55 1 0.00
2013-10-09 6243 321783 163 4274454 13.50 13.50 13.10 13.15 0.35 -2.59% 13.10 18 13.15 6 0.00
2013-10-11 6243 950253 520 12910660 13.50 13.80 13.30 13.60 0.45 3.42% 13.55 2 13.60 13 0.00
2013-10-14 6243 373705 210 5024379 13.90 13.90 13.05 13.15 0.45 -3.31% 13.15 3 13.25 1 0.00
2013-10-15 6243 158866 105 2100189 13.35 13.35 13.05 13.20 0.05 0.38% 13.15 3 13.20 6 0.00
2013-10-16 6243 180060 95 2352330 13.20 13.20 13.00 13.05 0.15 -1.14% 13.05 2 13.10 1 0.00
2013-10-17 6243 194443 101 2555029 13.10 13.25 13.05 13.05 0.00 0% 13.05 14 13.15 1 0.00
2013-10-18 6243 106772 85 1408225 13.05 13.30 13.05 13.25 0.20 1.53% 13.25 3 13.30 17 0.00
2013-10-21 6243 285088 150 3811175 13.25 13.50 13.20 13.45 0.20 1.51% 13.45 2 13.50 17 0.00
2013-10-22 6243 2373227 1011 33508193 13.65 14.35 13.65 14.35 0.90 6.69% 14.35 196 0.00 0 0.00
2013-10-23 6243 3269868 1397 48265799 14.60 15.15 14.35 14.35 0.00 0% 14.35 6 14.50 3 0.00
2013-10-24 6243 779146 342 11097001 14.10 14.55 14.10 14.20 0.15 -1.05% 14.15 18 14.20 9 0.00
2013-10-25 6243 918315 429 12871213 14.25 14.45 13.70 13.70 0.50 -3.52% 13.65 15 13.75 5 0.00
2013-10-28 6243 858434 404 12139605 13.70 14.40 13.70 14.25 0.55 4.01% 14.25 4 14.30 5 0.00
2013-10-29 6243 464265 193 6552979 14.45 14.45 14.00 14.00 0.25 -1.75% 14.00 30 14.10 7 0.00
2013-10-30 6243 548359 256 7866975 14.00 14.60 14.00 14.35 0.35 2.5% 14.35 7 14.40 10 0.00
2013-10-31 6243 285668 147 4077852 14.35 14.45 14.10 14.10 0.25 -1.74% 14.10 11 14.15 10 0.00
2013-11-01 6243 274982 154 3843301 14.15 14.25 13.80 13.80 0.30 -2.13% 13.80 32 13.95 9 0.00
2013-11-04 6243 257382 150 3595503 13.80 14.10 13.80 13.95 0.15 1.09% 13.90 23 13.95 4 0.00
2013-11-05 6243 333789 133 4603178 13.95 14.15 13.65 13.70 0.25 -1.79% 13.70 9 13.75 5 0.00
2013-11-06 6243 442647 189 5905511 13.70 13.70 13.00 13.10 0.60 -4.38% 13.10 6 13.15 1 0.00
2013-11-07 6243 292916 159 3902177 13.10 13.45 13.10 13.35 0.25 1.91% 13.30 9 13.35 2 0.00
2013-11-08 6243 181687 90 2419185 13.35 13.50 13.20 13.35 0.00 0% 13.20 13 13.35 4 0.00
2013-11-11 6243 503917 204 6465961 13.30 13.30 12.50 12.60 0.75 -5.62% 12.60 4 12.70 7 0.00
2013-11-12 6243 370777 150 4643233 12.60 12.80 12.20 12.45 0.15 -1.19% 12.35 1 12.45 5 0.00
2013-11-13 6243 139738 80 1726150 12.40 12.45 12.30 12.30 0.15 -1.2% 12.30 6 12.35 6 0.00
2013-11-14 6243 77870 43 965242 12.40 12.45 12.30 12.40 0.10 0.81% 12.40 9 12.45 4 0.00
2013-11-15 6243 194521 103 2398455 12.45 12.45 12.25 12.35 0.05 -0.4% 12.25 20 12.35 4 0.00
2013-11-18 6243 210330 85 2575539 12.45 12.45 12.10 12.15 0.20 -1.62% 12.15 1 12.25 3 0.00
2013-11-19 6243 116763 66 1445982 12.20 12.45 12.20 12.40 0.25 2.06% 12.30 3 12.45 13 0.00
2013-11-20 6243 119631 90 1459508 12.40 12.40 12.15 12.20 0.20 -1.61% 12.20 57 12.30 3 0.00
2013-11-21 6243 125806 54 1540282 12.10 12.35 12.10 12.25 0.05 0.41% 12.25 21 12.35 6 0.00
2013-11-22 6243 93931 55 1160540 12.30 12.45 12.25 12.30 0.05 0.41% 12.30 2 12.40 25 0.00
2013-11-25 6243 93114 57 1147138 12.45 12.45 12.20 12.25 0.05 -0.41% 12.25 1 12.35 7 0.00
2013-11-26 6243 186170 100 2318304 12.35 12.70 12.30 12.50 0.25 2.04% 12.50 2 12.55 3 0.00
2013-11-27 6243 292023 163 3749938 12.55 13.20 12.50 12.80 0.30 2.4% 12.80 6 12.85 1 0.00
2013-11-28 6243 180487 97 2322134 12.80 13.05 12.75 12.75 0.05 -0.39% 12.75 12 12.80 2 0.00
2013-11-29 6243 120882 66 1539292 12.65 12.90 12.65 12.75 0.00 0% 12.75 1 12.80 5 0.00
2013-12-02 6243 135073 70 1733532 12.80 12.95 12.75 12.90 0.15 1.18% 12.80 2 12.90 9 0.00
2013-12-03 6243 110923 78 1410135 12.90 12.90 12.60 12.60 0.30 -2.33% 12.60 20 12.75 6 0.00
2013-12-04 6243 218599 119 2749085 12.70 12.75 12.50 12.55 0.05 -0.4% 12.55 9 12.65 12 0.00
2013-12-05 6243 108264 71 1356273 12.55 12.70 12.45 12.60 0.05 0.4% 12.60 2 12.65 6 0.00
2013-12-06 6243 135672 76 1698076 12.50 12.60 12.40 12.50 0.10 -0.79% 12.50 6 12.60 10 0.00
2013-12-09 6243 151612 81 1928409 12.65 12.80 12.60 12.70 0.20 1.6% 12.60 2 12.70 2 0.00
2013-12-10 6243 56492 34 719044 12.70 12.75 12.65 12.75 0.05 0.39% 12.75 3 12.80 18 0.00
2013-12-11 6243 171618 106 2185347 12.80 12.90 12.55 12.55 0.20 -1.57% 12.55 10 12.65 2 0.00
2013-12-12 6243 159735 67 1996137 12.50 12.65 12.45 12.55 0.00 0% 12.50 37 12.60 14 0.00
2013-12-13 6243 155474 73 1961124 12.50 12.65 12.50 12.60 0.05 0.4% 12.60 6 12.65 4 0.00
2013-12-16 6243 70682 36 888404 12.65 12.65 12.50 12.50 0.10 -0.79% 12.50 3 12.55 1 0.00
2013-12-17 6243 131381 77 1659760 12.65 12.75 12.55 12.55 0.05 0.4% 12.55 6 12.65 28 0.00
2013-12-18 6243 132234 77 1683794 12.80 12.80 12.65 12.65 0.10 0.8% 12.65 8 12.80 23 0.00
2013-12-19 6243 272411 105 3468996 12.90 12.95 12.60 12.65 0.00 0% 12.65 10 12.75 3 0.00
2013-12-20 6243 60329 47 765624 12.65 12.80 12.55 12.75 0.10 0.79% 12.75 1 12.80 10 0.00
2013-12-23 6243 112000 81 1433547 12.80 12.90 12.70 12.85 0.10 0.78% 12.80 12 12.90 11 0.00
2013-12-24 6243 160286 94 2057491 12.85 12.95 12.75 12.80 0.05 -0.39% 12.80 6 12.90 21 0.00
2013-12-25 6243 288285 175 3758405 12.85 13.20 12.85 13.05 0.25 1.95% 13.00 12 13.05 1 0.00
2013-12-26 6243 728421 334 9754778 13.15 13.70 13.05 13.45 0.40 3.07% 13.45 6 13.50 18 0.00
2013-12-27 6243 298316 160 3987949 13.50 13.60 13.30 13.40 0.05 -0.37% 13.35 3 13.40 3 0.00
2013-12-30 6243 237834 99 3198522 13.60 13.60 13.30 13.45 0.05 0.37% 13.45 12 13.50 10 0.00
2013-12-31 6243 328811 133 4453714 13.45 13.70 13.35 13.50 0.05 0.37% 13.50 6 13.55 9 0.00
2013-12-31 6243 328811 133 4453714 13.45 13.70 13.35 13.50 0.05 0% 13.50 6 13.55 9 0.00