台汽電(8926)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　19.50
0
0%		19.65
0.15
0.77%		19.45
-0.2
-1.02%		 　19.65
0.2
1.03%		19.60
-0.05
-0.25%		19.60
0
0%		19.65
0.05
0.26%		19.60
-0.05
-0.25%		 　19.60
0
0%		19.50
-0.1
-0.51%		19.50
0
0%		19.35
-0.15
-0.77%		19.35
0
0%		 　19.35
0
0%		19.35
0
0%		19.40
0.05
0.26%		19.40
0
0%		19.25
-0.15
-0.77%		 　19.25
0
0%		19.40
0.15
0.78%		19.45
0.05
0.26%		19.50
0.05
0.26%		19.47
2 月19.50
0
0%		 　19.70
0.2
1.03%		19.65
-0.05
-0.25%		19.55
-0.1
-0.51%		 　　　　　　　　　　19.75
0.2
1.02%		19.75
0
0%		19.70
-0.05
-0.25%		19.80
0.1
0.51%		19.70
-0.1
-0.51%		19.85
0.15
0.76%		 19.80
-0.05
-0.25%		20.40
0.6
3.03%		20.40
0
0%		 19.99
3 月20.75
0.35
1.72%		 　20.50
-0.25
-1.2%		20.55
0.05
0.24%		20.55
0
0%		20.75
0.2
0.97%		20.60
-0.15
-0.72%		 　20.60
0
0%		20.35
-0.25
-1.21%		20.15
-0.2
-0.98%		19.60
-0.55
-2.73%		19.50
-0.1
-0.51%		 　19.40
-0.1
-0.51%		19.60
0.2
1.03%		19.40
-0.2
-1.02%		19.40
0
0%		19.55
0.15
0.77%		 　19.60
0.05
0.26%		19.85
0.25
1.28%		20.00
0.15
0.76%		20.30
0.3
1.5%		20.20
-0.1
-0.49%		 20.06
4 月20.10
-0.1
-0.5%		20.15
0.05
0.25%		20.25
0.1
0.5%		 　　　19.90
-0.35
-1.73%		19.85
-0.05
-0.25%		19.80
-0.05
-0.25%		19.75
-0.05
-0.25%		19.65
-0.1
-0.51%		 　19.50
-0.15
-0.76%		19.50
0
0%		19.50
0
0%		19.55
0.05
0.26%		19.60
0.05
0.26%		 　19.70
0.1
0.51%		19.70
0
0%		19.80
0.1
0.51%		19.70
-0.1
-0.51%		19.70
0
0%		 　19.65
-0.05
-0.25%		19.75
0.1
0.51%		 19.74
5 月　19.75
0
0%		19.70
-0.05
-0.25%		 　19.75
0.05
0.25%		19.80
0.05
0.25%		19.90
0.1
0.51%		20.00
0.1
0.5%		19.95
-0.05
-0.25%		 　19.90
-0.05
-0.25%		20.00
0.1
0.5%		20.00
0
0%		19.95
-0.05
-0.25%		19.90
-0.05
-0.25%		 　19.85
-0.05
-0.25%		19.90
0.05
0.25%		19.80
-0.1
-0.5%		19.75
-0.05
-0.25%		19.75
0
0%		 　19.80
0.05
0.25%		19.90
0.1
0.51%		19.90
0
0%		20.00
0.1
0.5%		19.95
-0.05
-0.25%		19.87
6 月 　19.95
0
0%		20.05
0.1
0.5%		20.10
0.05
0.25%		20.00
-0.1
-0.5%		19.90
-0.1
-0.5%		 　20.10
0.2
1.01%		20.10
0
0%		 19.95
-0.15
-0.75%		19.95
0
0%		 　19.80
-0.15
-0.75%		20.00
0.2
1.01%		20.00
0
0%		20.30
0.3
1.5%		19.80
-0.5
-2.46%		 　19.90
0.1
0.51%		19.90
0
0%		20.00
0.1
0.5%		20.00
0
0%		19.95
-0.05
-0.25%		 19.98
7 月20.00
0.05
0.25%		20.05
0.05
0.25%		19.90
-0.15
-0.75%		20.05
0.15
0.75%		20.00
-0.05
-0.25%		 　20.00
0
0%		20.05
0.05
0.25%		20.05
0
0%		19.90
-0.15
-0.75%		20.30
0.4
2.01%		 　20.35
0.05
0.25%		19.45
-0.9
-4.42%		19.45
0
0%		19.35
-0.1
-0.51%		19.30
-0.05
-0.26%		 　19.40
0.1
0.52%		19.40
0
0%		19.35
-0.05
-0.26%		19.30
-0.05
-0.26%		19.30
0
0%		 　19.25
-0.05
-0.26%		19.50
0.25
1.3%		19.40
-0.1
-0.51%		19.71
8 月19.70
0.3
1.55%		19.60
-0.1
-0.51%		 　19.55
-0.05
-0.26%		19.50
-0.05
-0.26%		19.55
0.05
0.26%		19.45
-0.1
-0.51%		19.50
0.05
0.26%		 　19.45
-0.05
-0.26%		19.30
-0.15
-0.77%		19.25
-0.05
-0.26%		19.60
0.35
1.82%		19.35
-0.25
-1.28%		 　19.15
-0.2
-1.03%		19.15
0
0%		 19.05
-0.1
-0.52%		19.05
0
0%		 　19.05
0
0%		19.00
-0.05
-0.26%		18.95
-0.05
-0.26%		18.95
0
0%		18.90
-0.05
-0.26%		 19.27
9 月　18.95
0.05
0.26%		18.95
0
0%		19.00
0.05
0.26%		19.00
0
0%		19.00
0
0%		 　18.95
-0.05
-0.26%		18.90
-0.05
-0.26%		18.90
0
0%		18.80
-0.1
-0.53%		18.80
0
0%		18.65
-0.15
-0.8%		 18.55
-0.1
-0.54%		18.60
0.05
0.27%		18.80
0.2
1.08%		 　　　18.70
-0.1
-0.53%		18.70
0
0%		18.75
0.05
0.27%		18.70
-0.05
-0.27%		18.65
-0.05
-0.27%		 　18.60
-0.05
-0.27%		 18.77
10 月18.60
0
0%		18.60
0
0%		18.65
0.05
0.27%		18.70
0.05
0.27%		 　18.70
0
0%		18.75
0.05
0.27%		18.65
-0.1
-0.53%		 18.55
-0.1
-0.54%		 　18.50
-0.05
-0.27%		18.45
-0.05
-0.27%		18.35
-0.1
-0.54%		18.20
-0.15
-0.82%		18.20
0
0%		 　18.20
0
0%		18.05
-0.15
-0.82%		17.95
-0.1
-0.55%		18.10
0.15
0.84%		18.10
0
0%		 　18.20
0.1
0.55%		18.15
-0.05
-0.27%		18.15
0
0%		18.20
0.05
0.28%		18.38
11 月18.15
-0.05
-0.27%		 　18.05
-0.1
-0.55%		17.95
-0.1
-0.55%		17.90
-0.05
-0.28%		17.95
0.05
0.28%		17.85
-0.1
-0.56%		 　17.90
0.05
0.28%		17.95
0.05
0.28%		17.90
-0.05
-0.28%		17.95
0.05
0.28%		17.95
0
0%		 　17.90
-0.05
-0.28%		17.95
0.05
0.28%		17.85
-0.1
-0.56%		17.90
0.05
0.28%		17.80
-0.1
-0.56%		 　17.70
-0.1
-0.56%		17.75
0.05
0.28%		17.90
0.15
0.85%		17.95
0.05
0.28%		17.90
-0.05
-0.28%		 17.9
12 月　17.80
-0.1
-0.56%		17.75
-0.05
-0.28%		17.70
-0.05
-0.28%		17.75
0.05
0.28%		17.75
0
0%		 　17.85
0.1
0.56%		17.75
-0.1
-0.56%		17.75
0
0%		17.70
-0.05
-0.28%		17.70
0
0%		 　17.50
-0.2
-1.13%		17.45
-0.05
-0.29%		17.40
-0.05
-0.29%		17.40
0
0%		17.25
-0.15
-0.86%		 　17.15
-0.1
-0.58%		17.30
0.15
0.87%		17.30
0
0%		17.20
-0.1
-0.58%		17.35
0.15
0.87%		 　17.45
0.1
0.58%		17.40
-0.05
-0.29%		17.52

說明:最高漲幅:3.03%最低跌幅:-4.42% 最高價:20.75最低價:17.15平均價:19.21,灰色底表示週末,漲104天(13)元,跌138天(-15.05)元,平盤68天
3%=1,2%=10,1%=47,0%=114,-0%=1,-1%=1,-2%=3,-3%=61,-4%=72,

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 8926 1376961 547 26432789 18.90 19.60 18.90 19.50 0.60 0% 19.45 7 19.50 61 13.00
2013-01-03 8926 2112504 729 41793573 19.65 19.95 19.65 19.65 0.15 0.77% 19.65 30 19.70 8 13.10
2013-01-04 8926 493040 301 9633973 19.65 19.65 19.45 19.45 0.20 -1.02% 19.45 37 19.50 16 12.97
2013-01-07 8926 497859 264 9740134 19.45 19.65 19.45 19.65 0.20 1.03% 19.65 76 19.70 50 13.10
2013-01-08 8926 467417 258 9144878 19.65 19.70 19.45 19.60 0.05 -0.25% 19.50 76 19.60 10 13.07
2013-01-09 8926 377029 190 7350912 19.60 19.60 19.40 19.60 0.00 0% 19.55 41 19.60 44 13.07
2013-01-10 8926 312361 184 6132600 19.60 19.70 19.55 19.65 0.05 0.26% 19.60 107 19.65 14 13.10
2013-01-11 8926 456582 166 8955099 19.65 19.65 19.60 19.60 0.05 -0.25% 19.60 66 19.65 9 13.07
2013-01-14 8926 687088 228 13414559 19.60 19.60 19.50 19.60 0.00 0% 19.55 52 19.60 67 13.07
2013-01-15 8926 574876 177 11212579 19.50 19.55 19.45 19.50 0.10 -0.51% 19.50 14 19.55 138 13.00
2013-01-16 8926 530345 187 10335624 19.50 19.55 19.40 19.50 0.00 0% 19.50 37 19.55 27 13.00
2013-01-17 8926 458310 200 8901892 19.50 19.50 19.35 19.35 0.15 -0.77% 19.35 19 19.45 11 12.90
2013-01-18 8926 333337 178 6459363 19.35 19.45 19.30 19.35 0.00 0% 19.35 1 19.40 22 12.90
2013-01-21 8926 224772 137 4338682 19.35 19.35 19.25 19.35 0.00 0% 19.30 6 19.35 14 12.90
2013-01-22 8926 115428 80 2228403 19.35 19.35 19.25 19.35 0.00 0% 19.30 39 19.35 36 12.90
2013-01-23 8926 115613 77 2238136 19.35 19.45 19.30 19.40 0.05 0.26% 19.35 8 19.40 14 12.93
2013-01-24 8926 244408 143 4733312 19.40 19.40 19.30 19.40 0.00 0% 19.35 14 19.40 26 12.93
2013-01-25 8926 298024 142 5750554 19.40 19.40 19.25 19.25 0.15 -0.77% 19.25 56 19.30 24 12.83
2013-01-28 8926 305468 160 5872855 19.25 19.35 19.15 19.25 0.00 0% 19.20 11 19.30 37 12.83
2013-01-29 8926 326174 145 6316303 19.25 19.50 19.25 19.40 0.15 0.78% 19.35 21 19.45 38 12.93
2013-01-30 8926 250522 156 4872170 19.35 19.50 19.35 19.45 0.05 0.26% 19.40 79 19.50 78 12.97
2013-01-31 8926 374370 162 7299091 19.45 19.55 19.40 19.50 0.05 0.26% 19.45 45 19.50 20 13.00
2013-02-01 8926 248081 119 4835374 19.50 19.55 19.45 19.50 0.00 0% 19.45 61 19.50 4 13.00
2013-02-04 8926 722433 304 14180473 19.50 19.75 19.50 19.70 0.20 1.03% 19.65 16 19.70 1 13.13
2013-02-05 8926 625427 309 12291463 19.65 19.80 19.50 19.65 0.05 -0.25% 19.65 28 19.70 5 13.10
2013-02-06 8926 464046 256 9091243 19.65 19.70 19.50 19.55 0.10 -0.51% 19.50 84 19.60 2 13.03
2013-02-18 8926 694363 272 13678310 19.60 19.85 19.60 19.75 0.20 1.02% 19.70 33 19.75 1 13.17
2013-02-19 8926 531834 199 10540060 19.75 19.90 19.75 19.75 0.00 0% 19.75 85 19.80 10 13.17
2013-02-20 8926 414463 198 8184802 19.80 19.85 19.70 19.70 0.05 -0.25% 19.70 61 19.75 48 13.13
2013-02-21 8926 342817 166 6763269 19.70 19.80 19.70 19.80 0.10 0.51% 19.75 10 19.80 50 13.20
2013-02-22 8926 343738 163 6802919 19.90 19.90 19.70 19.70 0.10 -0.51% 19.70 87 19.80 1 13.13
2013-02-23 8926 333465 141 6603850 19.80 19.85 19.75 19.85 0.15 0.76% 19.80 14 19.85 54 13.23
2013-02-25 8926 324708 162 6430814 19.80 19.85 19.75 19.80 0.05 -0.25% 19.80 78 19.85 20 13.20
2013-02-26 8926 1986549 885 40540705 19.85 20.90 19.85 20.40 0.60 3.03% 20.30 36 20.40 18 13.60
2013-02-27 8926 1397362 576 28342224 20.40 20.50 20.05 20.40 0.00 0% 20.30 1 20.40 39 13.60
2013-03-01 8926 2255108 863 46797313 20.50 20.95 20.50 20.75 0.35 1.72% 20.75 27 20.80 76 13.83
2013-03-04 8926 981229 460 20174290 20.75 20.75 20.45 20.50 0.25 -1.2% 20.50 4 20.55 47 13.67
2013-03-05 8926 649555 298 13269464 20.50 20.55 20.30 20.55 0.05 0.24% 20.50 1 20.55 104 13.70
2013-03-06 8926 511363 235 10477446 20.50 20.55 20.40 20.55 0.00 0% 20.50 1 20.55 89 13.70
2013-03-07 8926 1822221 600 37984645 20.50 21.10 20.40 20.75 0.20 0.97% 20.70 8 20.75 6 13.83
2013-03-08 8926 890858 348 18402814 20.80 20.80 20.55 20.60 0.15 -0.72% 20.55 71 20.60 13 13.73
2013-03-11 8926 955411 451 19679970 20.60 20.75 20.50 20.60 0.00 0% 20.60 1 20.65 38 13.73
2013-03-12 8926 847532 331 17308416 20.60 20.60 20.30 20.35 0.25 -1.21% 20.30 30 20.35 24 13.57
2013-03-13 8926 612687 272 12379522 20.35 20.35 20.10 20.15 0.20 -0.98% 20.15 2 20.20 29 13.43
2013-03-14 8926 3443502 1254 66216090 18.75 19.65 18.75 19.60 0.55 -2.73% 19.55 23 19.60 26 13.07
2013-03-15 8926 730546 366 14215739 19.50 19.55 19.30 19.50 0.10 -0.51% 19.45 28 19.50 1 13.00
2013-03-18 8926 691686 255 13458200 19.50 19.60 19.35 19.40 0.10 -0.51% 19.40 160 19.50 2 12.93
2013-03-19 8926 371205 213 7253049 19.50 19.60 19.40 19.60 0.20 1.03% 19.55 3 19.60 63 13.07
2013-03-20 8926 468288 255 9124133 19.60 19.60 19.40 19.40 0.20 -1.02% 19.40 110 19.45 5 12.93
2013-03-21 8926 486401 202 9442938 19.45 19.45 19.35 19.40 0.00 0% 19.40 49 19.45 69 12.93
2013-03-22 8926 267856 158 5223128 19.40 19.55 19.40 19.55 0.15 0.77% 19.50 4 19.55 32 13.03
2013-03-25 8926 219720 143 4309000 19.70 19.70 19.55 19.60 0.05 0.26% 19.60 5 19.65 52 13.07
2013-03-26 8926 396050 223 7824880 19.70 19.95 19.55 19.85 0.25 1.28% 19.85 3 19.90 1 13.23
2013-03-27 8926 1679175 764 33486300 19.80 20.10 19.60 20.00 0.15 0.76% 20.00 1 20.05 20 13.33
2013-03-28 8926 862598 535 17437884 20.10 20.40 20.05 20.30 0.30 1.5% 20.25 22 20.30 23 22.56
2013-03-29 8926 710545 372 14389866 20.30 20.50 20.05 20.20 0.10 -0.49% 20.15 3 20.20 5 22.44
2013-04-01 8926 666542 321 13370309 20.05 20.25 20.00 20.10 0.10 -0.5% 20.05 14 20.10 52 22.33
2013-04-02 8926 312494 211 6277280 20.15 20.15 20.00 20.15 0.05 0.25% 20.10 4 20.15 1 22.39
2013-04-03 8926 342856 233 6928299 20.15 20.25 20.15 20.25 0.10 0.5% 20.20 5 20.25 31 22.50
2013-04-08 8926 929363 518 18443421 20.00 20.00 19.70 19.90 0.35 -1.73% 19.90 57 19.95 1 22.11
2013-04-09 8926 473410 232 9409753 19.85 19.95 19.80 19.85 0.05 -0.25% 19.85 38 19.95 2 22.06
2013-04-10 8926 382679 211 7584569 19.80 19.90 19.80 19.80 0.05 -0.25% 19.80 13 19.85 11 22.00
2013-04-11 8926 478425 269 9470910 19.80 19.85 19.70 19.75 0.05 -0.25% 19.75 46 19.85 9 21.94
2013-04-12 8926 573827 367 11291687 19.75 19.85 19.60 19.65 0.10 -0.51% 19.65 2 19.70 2 21.83
2013-04-15 8926 784415 398 15302988 19.65 19.65 19.45 19.50 0.15 -0.76% 19.50 22 19.55 1 21.67
2013-04-16 8926 344672 146 6707401 19.40 19.60 19.40 19.50 0.00 0% 19.50 36 19.60 25 21.67
2013-04-17 8926 392383 243 7672021 19.55 19.70 19.50 19.50 0.00 0% 19.50 69 19.55 1 21.67
2013-04-18 8926 244331 117 4786234 19.50 19.75 19.50 19.55 0.05 0.26% 19.55 19 19.60 14 21.72
2013-04-19 8926 270680 172 5316170 19.55 19.75 19.55 19.60 0.05 0.26% 19.60 70 19.70 85 21.78
2013-04-22 8926 317769 190 6267167 19.65 19.80 19.65 19.70 0.10 0.51% 19.70 17 19.75 22 21.89
2013-04-23 8926 10296555 203 197840527 19.80 19.80 19.65 19.70 0.00 0% 19.65 13 19.75 24 21.89
2013-04-24 8926 377007 202 7458028 19.80 19.85 19.70 19.80 0.10 0.51% 19.75 37 19.80 8 22.00
2013-04-25 8926 454911 205 8971002 19.80 19.80 19.65 19.70 0.10 -0.51% 19.65 155 19.70 3 21.89
2013-04-26 8926 374629 188 7382433 19.80 19.80 19.65 19.70 0.00 0% 19.70 15 19.75 2 21.89
2013-04-29 8926 239010 128 4707742 19.70 19.75 19.65 19.65 0.05 -0.25% 19.65 44 19.70 10 21.83
2013-04-30 8926 228176 131 4491809 19.70 19.75 19.65 19.75 0.10 0.51% 19.70 3 19.75 8 21.94
2013-05-02 8926 190101 127 3751441 19.75 19.85 19.65 19.75 0.00 0% 19.75 13 19.80 30 21.94
2013-05-03 8926 480788 199 9461332 19.75 19.80 19.65 19.70 0.05 -0.25% 19.70 12 19.80 41 21.89
2013-05-06 8926 261842 147 5162970 19.70 19.80 19.65 19.75 0.05 0.25% 19.75 3 19.80 57 21.94
2013-05-07 8926 182515 125 3601912 19.70 19.80 19.65 19.80 0.05 0.25% 19.75 57 19.80 29 22.00
2013-05-08 8926 548576 282 10855595 19.80 19.90 19.70 19.90 0.10 0.51% 19.85 11 19.90 45 22.11
2013-05-09 8926 457777 275 9116957 19.90 20.00 19.80 20.00 0.10 0.5% 19.95 4 20.00 44 22.22
2013-05-10 8926 400442 271 7999338 20.00 20.10 19.90 19.95 0.05 -0.25% 19.95 23 20.00 35 22.17
2013-05-13 8926 266026 156 5297363 19.95 19.95 19.90 19.90 0.05 -0.25% 19.90 44 19.95 46 17.01
2013-05-14 8926 328625 190 6547383 19.95 20.00 19.85 20.00 0.10 0.5% 19.95 3 20.00 49 17.09
2013-05-15 8926 338380 224 6756650 20.00 20.00 19.90 20.00 0.00 0% 19.95 14 20.00 27 17.09
2013-05-16 8926 443320 318 8837823 20.00 20.00 19.85 19.95 0.05 -0.25% 19.95 2 20.00 45 17.05
2013-05-17 8926 353430 258 7053748 19.95 20.00 19.90 19.90 0.05 -0.25% 19.90 82 19.95 19 17.01
2013-05-20 8926 644500 253 12829345 20.00 20.00 19.85 19.85 0.05 -0.25% 19.85 110 19.90 38 16.97
2013-05-21 8926 548566 334 10894623 19.85 19.90 19.80 19.90 0.05 0.25% 19.85 26 19.90 34 17.01
2013-05-22 8926 1020881 475 20267098 19.90 20.00 19.80 19.80 0.10 -0.5% 19.80 47 19.85 1 16.92
2013-05-23 8926 358334 282 7091689 19.80 19.90 19.75 19.75 0.05 -0.25% 19.75 64 19.80 5 16.88
2013-05-24 8926 333943 227 6605265 19.80 19.90 19.70 19.75 0.00 0% 19.75 18 19.80 29 16.88
2013-05-27 8926 328546 180 6504929 19.75 19.85 19.70 19.80 0.05 0.25% 19.75 95 19.80 3 16.92
2013-05-28 8926 298523 165 5924903 19.80 19.90 19.75 19.90 0.10 0.51% 19.80 48 19.90 84 17.01
2013-05-29 8926 418784 233 8349693 19.95 20.00 19.85 19.90 0.00 0% 19.90 52 19.95 1 17.01
2013-05-30 8926 601819 314 12030580 20.00 20.00 19.90 20.00 0.10 0.5% 19.95 140 20.00 113 17.09
2013-05-31 8926 693999 327 13901230 20.00 20.10 19.95 19.95 0.05 -0.25% 19.95 29 20.00 9 17.05
2013-06-03 8926 347463 220 6935328 19.95 20.00 19.90 19.95 0.00 0% 19.95 9 20.00 55 17.05
2013-06-04 8926 354740 243 7091485 19.95 20.05 19.95 20.05 0.10 0.5% 20.00 23 20.05 36 17.14
2013-06-05 8926 283610 216 5685174 20.10 20.10 20.00 20.10 0.05 0.25% 20.05 10 20.10 51 17.18
2013-06-06 8926 562212 298 11244990 20.10 20.15 19.95 20.00 0.10 -0.5% 19.95 19 20.00 8 17.09
2013-06-07 8926 443381 239 8848074 20.00 20.05 19.90 19.90 0.10 -0.5% 19.90 94 20.00 75 17.01
2013-06-10 8926 428667 317 8596390 19.95 20.10 19.95 20.10 0.20 1.01% 20.05 1 20.10 44 17.18
2013-06-11 8926 503602 349 10076603 20.10 20.10 19.90 20.10 0.00 0% 20.00 11 20.10 47 17.18
2013-06-13 8926 958888 636 19135460 20.05 20.05 19.85 19.95 0.15 -0.75% 19.95 7 20.00 15 17.05
2013-06-14 8926 528411 331 10499071 19.95 19.95 19.80 19.95 0.00 0% 19.90 2 19.95 18 17.05
2013-06-17 8926 898286 608 17878100 19.85 20.00 19.80 19.80 0.15 -0.75% 19.80 135 19.95 44 16.92
2013-06-18 8926 233103 186 4645532 20.00 20.00 19.80 20.00 0.20 1.01% 19.95 18 20.00 66 17.09
2013-06-19 8926 401396 216 8014470 19.95 20.00 19.90 20.00 0.00 0% 19.95 7 20.00 6 17.09
2013-06-20 8926 789803 451 15861474 20.00 20.30 19.90 20.30 0.30 1.5% 20.25 8 20.30 16 17.35
2013-06-21 8926 1825675 607 36410296 20.00 20.25 19.80 19.80 0.50 -2.46% 19.80 55 19.95 226 16.92
2013-06-24 8926 419313 281 8379822 20.10 20.10 19.90 19.90 0.10 0.51% 19.90 47 19.95 2 17.01
2013-06-25 8926 605708 374 12089982 19.90 20.10 19.90 19.90 0.00 0% 19.90 40 19.95 1 17.01
2013-06-26 8926 729626 428 14566952 20.00 20.05 19.85 20.00 0.10 0.5% 20.00 6 20.05 63 17.09
2013-06-27 8926 527488 251 10532679 20.00 20.05 19.90 20.00 0.00 0% 19.95 26 20.00 29 17.09
2013-06-28 8926 402801 179 8039576 20.00 20.00 19.90 19.95 0.05 -0.25% 19.95 48 20.00 86 17.05
2013-07-01 8926 1282865 310 25661352 19.95 20.10 19.90 20.00 0.05 0.25% 20.00 15 20.05 21 17.09
2013-07-02 8926 445662 209 8935240 20.00 20.10 20.00 20.05 0.05 0.25% 20.00 312 20.05 13 17.14
2013-07-03 8926 620682 243 12408613 20.05 20.05 19.90 19.90 0.15 -0.75% 19.90 373 20.00 100 17.01
2013-07-04 8926 568475 199 11387838 20.00 20.10 19.95 20.05 0.15 0.75% 20.00 140 20.05 15 17.14
2013-07-05 8926 477376 195 9562470 20.05 20.10 20.00 20.00 0.05 -0.25% 20.00 111 20.05 12 17.09
2013-07-08 8926 782721 248 15676520 20.05 20.10 20.00 20.00 0.00 0% 20.00 194 20.05 20 17.09
2013-07-09 8926 764427 275 15330203 20.05 20.10 20.00 20.05 0.05 0.25% 20.05 26 20.10 123 17.14
2013-07-10 8926 999304 311 20061480 20.05 20.15 20.00 20.05 0.00 0% 20.05 63 20.10 39 17.14
2013-07-11 8926 2912985 710 58284543 20.10 20.10 19.90 19.90 0.15 -0.75% 19.90 199 20.00 70 17.01
2013-07-12 8926 2016000 445 40524550 20.00 20.30 19.95 20.30 0.40 2.01% 20.25 25 20.30 6 17.35
2013-07-15 8926 2076491 755 42174308 20.30 20.45 20.20 20.35 0.05 0.25% 20.35 4 20.40 150 17.39
2013-07-16 8926 1750925 803 34072582 19.45 19.55 19.35 19.45 0.00 -4.42% 19.45 20 19.50 219 16.62
2013-07-17 8926 799191 367 15527919 19.50 19.50 19.40 19.45 0.00 0% 19.40 148 19.45 82 16.62
2013-07-18 8926 420049 244 8144515 19.45 19.45 19.35 19.35 0.10 -0.51% 19.35 195 19.40 119 16.54
2013-07-19 8926 642504 284 12436825 19.35 19.40 19.30 19.30 0.05 -0.26% 19.30 391 19.35 24 16.50
2013-07-22 8926 545751 189 10570988 19.30 19.40 19.30 19.40 0.10 0.52% 19.35 25 19.40 6 16.58
2013-07-23 8926 1035179 355 20041526 19.40 19.45 19.30 19.40 0.00 0% 19.40 35 19.45 95 16.58
2013-07-24 8926 383377 229 7411937 19.40 19.40 19.30 19.35 0.05 -0.26% 19.30 52 19.35 39 16.54
2013-07-25 8926 411180 213 7939477 19.35 19.35 19.30 19.30 0.05 -0.26% 19.30 15 19.35 76 16.50
2013-07-26 8926 361795 155 6983028 19.30 19.35 19.25 19.30 0.00 0% 19.30 23 19.35 182 16.50
2013-07-29 8926 515365 220 9939889 19.30 19.35 19.25 19.25 0.05 -0.26% 19.25 29 19.30 71 16.45
2013-07-30 8926 663238 241 12844260 19.25 19.50 19.20 19.50 0.25 1.3% 19.40 93 19.50 3 16.67
2013-07-31 8926 779791 214 15139387 19.50 19.50 19.35 19.40 0.10 -0.51% 19.40 92 19.45 20 16.58
2013-08-01 8926 763518 258 14948100 19.35 19.85 19.35 19.70 0.30 1.55% 19.60 27 19.70 63 16.84
2013-08-02 8926 535414 183 10479561 19.60 19.65 19.50 19.60 0.10 -0.51% 19.55 94 19.60 39 16.75
2013-08-05 8926 447250 213 8742271 19.60 19.65 19.50 19.55 0.05 -0.26% 19.50 121 19.55 2 16.71
2013-08-06 8926 400260 174 7796569 19.50 19.55 19.45 19.50 0.05 -0.26% 19.50 71 19.55 82 16.67
2013-08-07 8926 467785 216 9123357 19.50 19.55 19.40 19.55 0.05 0.26% 19.50 10 19.55 45 16.71
2013-08-08 8926 416916 140 8124658 19.55 19.55 19.45 19.45 0.10 -0.51% 19.45 40 19.50 2 16.62
2013-08-09 8926 819491 373 15953321 19.45 19.50 19.40 19.50 0.05 0.26% 19.45 35 19.50 19 16.67
2013-08-12 8926 754429 481 14633064 19.30 19.50 19.30 19.45 0.05 -0.26% 19.40 1 19.45 11 16.62
2013-08-13 8926 664523 349 12867910 19.45 19.45 19.30 19.30 0.15 -0.77% 19.30 240 19.35 2 16.50
2013-08-14 8926 1321223 563 25309944 19.25 19.30 19.05 19.25 0.05 -0.26% 19.25 24 19.30 85 16.45
2013-08-15 8926 3863370 1471 76421493 19.20 20.30 19.10 19.60 0.35 1.82% 19.60 8 19.65 8 28.00
2013-08-16 8926 1129386 543 21768284 19.50 19.50 19.15 19.35 0.25 -1.28% 19.30 36 19.35 11 27.64
2013-08-19 8926 834519 421 16048117 19.30 19.35 19.15 19.15 0.20 -1.03% 19.15 123 19.20 1 27.36
2013-08-20 8926 587223 259 11246514 19.15 19.20 19.10 19.15 0.00 0% 19.15 21 19.20 128 27.36
2013-08-22 8926 707990 342 13490752 19.10 19.15 19.00 19.05 0.10 -0.52% 19.00 393 19.05 9 27.21
2013-08-23 8926 854049 355 16248939 19.05 19.10 19.00 19.05 0.00 0% 19.05 30 19.10 117 27.21
2013-08-26 8926 367099 190 6990444 19.00 19.10 19.00 19.05 0.00 0% 19.00 252 19.05 33 27.21
2013-08-27 8926 430268 199 8185092 19.05 19.05 19.00 19.00 0.05 -0.26% 19.00 127 19.05 55 27.14
2013-08-28 8926 523275 310 9902425 18.90 19.00 18.90 18.95 0.05 -0.26% 18.95 1 19.00 124 27.07
2013-08-29 8926 533490 286 10098860 18.90 19.00 18.90 18.95 0.00 0% 18.95 3 19.00 62 27.07
2013-08-30 8926 450433 234 8522148 18.90 19.00 18.90 18.90 0.05 -0.26% 18.90 40 19.00 49 27.00
2013-09-02 8926 446100 170 8443900 18.90 19.00 18.90 18.95 0.05 0.26% 18.95 10 19.00 101 27.07
2013-09-03 8926 243181 121 4613624 19.00 19.00 18.90 18.95 0.00 0% 18.95 38 19.00 75 27.07
2013-09-04 8926 336720 160 6387230 18.95 19.00 18.90 19.00 0.05 0.26% 18.95 64 19.00 21 27.14
2013-09-05 8926 456159 189 8665271 19.00 19.05 18.95 19.00 0.00 0% 18.95 131 19.00 12 27.14
2013-09-06 8926 312807 149 5937783 19.00 19.05 18.95 19.00 0.00 0% 19.00 14 19.05 85 27.14
2013-09-09 8926 518357 226 9789058 19.00 19.00 18.80 18.95 0.05 -0.26% 18.90 13 18.95 21 27.07
2013-09-10 8926 254078 140 4806817 18.95 18.95 18.85 18.90 0.05 -0.26% 18.90 107 18.95 8 27.00
2013-09-11 8926 665639 386 12535353 18.85 18.90 18.80 18.90 0.00 0% 18.85 12 18.90 52 27.00
2013-09-12 8926 696873 501 13107854 18.90 18.90 18.75 18.80 0.10 -0.53% 18.80 17 18.85 28 26.86
2013-09-13 8926 374782 230 7041146 18.80 18.85 18.75 18.80 0.00 0% 18.80 3 18.85 56 26.86
2013-09-14 8926 482534 351 9021280 18.80 18.80 18.65 18.65 0.15 -0.8% 18.65 43 18.70 51 26.64
2013-09-16 8926 1194328 705 22143211 18.65 18.70 18.50 18.55 0.10 -0.54% 18.50 210 18.55 52 26.50
2013-09-17 8926 734076 332 13598510 18.55 18.60 18.50 18.60 0.05 0.27% 18.50 193 18.60 88 26.57
2013-09-18 8926 1412249 537 26458323 18.60 19.05 18.50 18.80 0.20 1.08% 18.75 5 18.80 75 26.86
2013-09-23 8926 698109 431 13056527 18.80 18.80 18.60 18.70 0.10 -0.53% 18.70 10 18.75 3 26.71
2013-09-24 8926 503096 392 9390251 18.65 18.75 18.60 18.70 0.00 0% 18.65 15 18.70 91 26.71
2013-09-25 8926 437827 208 8185297 18.70 18.75 18.65 18.75 0.05 0.27% 18.70 19 18.75 51 26.79
2013-09-26 8926 446401 169 8364393 18.75 18.80 18.65 18.70 0.05 -0.27% 18.65 39 18.70 2 26.71
2013-09-27 8926 593146 222 11083224 18.70 18.70 18.65 18.65 0.05 -0.27% 18.65 40 18.70 8 26.64
2013-09-30 8926 664697 233 12367028 18.65 18.70 18.50 18.60 0.05 -0.27% 18.55 83 18.70 61 26.57
2013-10-01 8926 213449 118 3972098 18.60 18.65 18.55 18.60 0.00 0% 18.60 42 18.65 81 26.57
2013-10-02 8926 343090 147 6383916 18.60 18.65 18.55 18.60 0.00 0% 18.60 65 18.65 54 26.57
2013-10-03 8926 596052 200 11124860 18.60 18.75 18.60 18.65 0.05 0.27% 18.65 54 18.70 15 26.64
2013-10-04 8926 359973 140 6730938 18.65 18.75 18.65 18.70 0.05 0.27% 18.70 1 18.75 119 26.71
2013-10-07 8926 473195 159 8855043 18.70 18.75 18.70 18.70 0.00 0% 18.70 27 18.75 76 26.71
2013-10-08 8926 340126 141 6362050 18.70 18.75 18.65 18.75 0.05 0.27% 18.70 14 18.75 131 26.79
2013-10-09 8926 266810 128 4988392 18.75 18.75 18.65 18.65 0.10 -0.53% 18.65 55 18.70 48 26.64
2013-10-11 8926 617999 313 11477476 18.60 18.65 18.55 18.55 0.10 -0.54% 18.55 20 18.60 13 26.50
2013-10-14 8926 684470 285 12670589 18.55 18.55 18.45 18.50 0.05 -0.27% 18.45 67 18.50 26 26.43
2013-10-15 8926 521652 289 9631116 18.50 18.50 18.40 18.45 0.05 -0.27% 18.45 36 18.50 122 26.36
2013-10-16 8926 1070096 483 19614658 18.45 18.45 18.25 18.35 0.10 -0.54% 18.35 9 18.40 59 26.21
2013-10-17 8926 669789 371 12242692 18.35 18.35 18.20 18.20 0.15 -0.82% 18.20 271 18.25 1 26.00
2013-10-18 8926 848931 395 15409094 18.20 18.20 18.10 18.20 0.00 0% 18.15 53 18.20 105 26.00
2013-10-21 8926 547695 284 9947989 18.20 18.20 18.15 18.20 0.00 0% 18.15 31 18.20 80 26.00
2013-10-22 8926 1145275 545 20684767 18.20 18.20 18.00 18.05 0.15 -0.82% 18.00 351 18.05 31 25.79
2013-10-23 8926 1433110 729 25672163 18.05 18.05 17.85 17.95 0.10 -0.55% 17.90 11 17.95 7 25.64
2013-10-24 8926 779090 481 14004670 17.90 18.10 17.85 18.10 0.15 0.84% 18.05 30 18.10 34 25.86
2013-10-25 8926 491450 365 8885350 18.10 18.15 18.00 18.10 0.00 0% 18.05 8 18.10 3 25.86
2013-10-28 8926 383278 176 6948456 18.10 18.20 18.05 18.20 0.10 0.55% 18.15 45 18.20 75 26.00
2013-10-29 8926 307752 169 5591957 18.20 18.20 18.10 18.15 0.05 -0.27% 18.15 6 18.20 75 25.93
2013-10-30 8926 450466 133 8159001 18.15 18.15 18.05 18.15 0.00 0% 18.10 13 18.15 65 25.93
2013-10-31 8926 290774 152 5276941 18.15 18.20 18.10 18.20 0.05 0.28% 18.15 23 18.20 123 26.00
2013-11-01 8926 395935 176 7207911 18.20 18.30 18.15 18.15 0.05 -0.27% 18.15 26 18.20 5 25.93
2013-11-04 8926 309229 217 5592072 18.15 18.15 18.05 18.05 0.10 -0.55% 18.05 38 18.10 5 25.79
2013-11-05 8926 360529 201 6484522 18.05 18.05 17.95 17.95 0.10 -0.55% 17.95 70 18.00 93 25.64
2013-11-06 8926 534529 259 9570172 18.00 18.00 17.85 17.90 0.05 -0.28% 17.90 11 17.95 21 25.57
2013-11-07 8926 284479 218 5099490 17.90 17.95 17.90 17.95 0.05 0.28% 17.90 38 17.95 12 25.64
2013-11-08 8926 361452 145 6479558 18.00 18.00 17.85 17.85 0.10 -0.56% 17.85 89 17.95 5 25.50
2013-11-11 8926 303300 150 5414650 17.85 17.90 17.80 17.90 0.05 0.28% 17.85 44 17.90 24 25.57
2013-11-12 8926 403262 194 7226516 17.90 18.00 17.90 17.95 0.05 0.28% 17.90 9 17.95 39 25.64
2013-11-13 8926 260362 133 4675666 17.95 18.00 17.90 17.90 0.05 -0.28% 17.90 22 18.00 114 31.40
2013-11-14 8926 220199 131 3949204 17.90 18.00 17.90 17.95 0.05 0.28% 17.90 63 17.95 1 31.49
2013-11-15 8926 307944 156 5514992 17.95 18.00 17.85 17.95 0.00 0% 17.90 45 17.95 49 31.49
2013-11-18 8926 187748 140 3361144 17.95 17.95 17.85 17.90 0.05 -0.28% 17.85 41 17.90 1 31.40
2013-11-19 8926 225299 149 4028507 17.90 17.95 17.80 17.95 0.05 0.28% 17.85 2 17.95 62 31.49
2013-11-20 8926 168205 91 3010823 17.95 17.95 17.85 17.85 0.10 -0.56% 17.85 86 17.90 1 31.32
2013-11-21 8926 283968 113 5073074 17.85 17.95 17.80 17.90 0.05 0.28% 17.85 12 17.90 28 31.40
2013-11-22 8926 247486 129 4419318 17.90 17.90 17.80 17.80 0.10 -0.56% 17.80 107 17.85 1 31.23
2013-11-25 8926 644458 311 11423599 17.80 17.80 17.70 17.70 0.10 -0.56% 17.70 6 17.75 11 31.05
2013-11-26 8926 350447 188 6206352 17.70 17.80 17.65 17.75 0.05 0.28% 17.70 10 17.75 17 31.14
2013-11-27 8926 353178 136 6282613 17.75 17.90 17.70 17.90 0.15 0.85% 17.85 7 17.90 56 31.40
2013-11-28 8926 446745 208 8012314 17.90 18.00 17.90 17.95 0.05 0.28% 17.90 14 17.95 33 31.49
2013-11-29 8926 627507 274 11182020 17.95 17.95 17.75 17.90 0.05 -0.28% 17.85 2 17.90 13 31.40
2013-12-02 8926 202018 135 3601015 17.90 17.90 17.80 17.80 0.10 -0.56% 17.80 2 17.85 107 31.23
2013-12-03 8926 354169 196 6283835 17.80 17.80 17.70 17.75 0.05 -0.28% 17.75 33 17.80 119 31.14
2013-12-04 8926 399590 227 7080364 17.75 17.80 17.65 17.70 0.05 -0.28% 17.70 9 17.75 18 31.05
2013-12-05 8926 335321 152 5936225 17.70 17.75 17.65 17.75 0.05 0.28% 17.70 23 17.75 13 31.14
2013-12-06 8926 286356 123 5073176 17.75 17.75 17.65 17.75 0.00 0% 17.70 47 17.75 74 31.14
2013-12-09 8926 308213 146 5483033 17.75 17.85 17.70 17.85 0.10 0.56% 17.80 7 17.85 156 31.32
2013-12-10 8926 255604 117 4550094 17.85 17.85 17.75 17.75 0.10 -0.56% 17.75 59 17.80 29 31.14
2013-12-11 8926 392966 268 6972892 17.75 17.80 17.70 17.75 0.00 0% 17.70 36 17.75 77 31.14
2013-12-12 8926 305240 166 5405970 17.70 17.75 17.65 17.70 0.05 -0.28% 17.70 19 17.75 32 31.05
2013-12-13 8926 229909 148 4064880 17.70 17.70 17.65 17.70 0.00 0% 17.65 77 17.70 28 31.05
2013-12-16 8926 1061008 514 18564983 17.70 17.70 17.35 17.50 0.20 -1.13% 17.45 46 17.50 60 30.70
2013-12-17 8926 579762 276 10101482 17.50 17.50 17.40 17.45 0.05 -0.29% 17.45 5 17.50 94 30.61
2013-12-18 8926 224301 110 3917629 17.45 17.50 17.40 17.40 0.05 -0.29% 17.40 74 17.45 10 30.53
2013-12-19 8926 356500 180 6205500 17.45 17.45 17.35 17.40 0.00 0% 17.35 55 17.40 1 30.53
2013-12-20 8926 881953 465 15249222 17.40 17.40 17.20 17.25 0.15 -0.86% 17.25 7 17.30 30 30.26
2013-12-23 8926 774608 398 13268063 17.25 17.25 17.10 17.15 0.10 -0.58% 17.10 113 17.15 69 30.09
2013-12-24 8926 547050 221 9443607 17.15 17.35 17.10 17.30 0.15 0.87% 17.25 123 17.30 13 30.35
2013-12-25 8926 433597 235 7468121 17.30 17.30 17.15 17.30 0.00 0% 17.25 4 17.30 119 30.35
2013-12-26 8926 493410 297 8489536 17.30 17.30 17.15 17.20 0.10 -0.58% 17.15 106 17.20 52 30.18
2013-12-27 8926 949177 321 16403503 17.20 17.40 17.20 17.35 0.15 0.87% 17.30 7 17.35 4 30.44
2013-12-30 8926 650905 304 11304392 17.35 17.45 17.30 17.45 0.10 0.58% 17.40 19 17.45 49 30.61
2013-12-31 8926 479034 210 8317537 17.45 17.45 17.30 17.40 0.05 -0.29% 17.35 24 17.40 43 30.53
2013-12-31 8926 479034 210 8317537 17.45 17.45 17.30 17.40 0.05 0% 17.35 24 17.40 43 30.53