台火(9902)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　10.50
0
0%		10.20
-0.3
-2.86%		10.15
-0.05
-0.49%		 　10.00
-0.15
-1.48%		10.00
0
0%		10.00
0
0%		10.20
0.2
2%		10.20
0
0%		 　10.05
-0.15
-1.47%		9.98
-0.07
-0.7%		10.15
0.17
1.7%		9.95
-0.2
-1.97%		10.20
0.25
2.51%		 　10.25
0.05
0.49%		10.10
-0.15
-1.46%		10.10
0
0%		10.15
0.05
0.5%		10.15
0
0%		 　10.05
-0.1
-0.99%		10.05
0
0%		10.20
0.15
1.49%		10.25
0.05
0.49%		10.12
2 月10.25
0
0%		 　10.45
0.2
1.95%		10.40
-0.05
-0.48%		10.30
-0.1
-0.96%		 　　　　　　　　　　10.30
0
0%		10.15
-0.15
-1.46%		10.25
0.1
0.99%		10.20
-0.05
-0.49%		10.10
-0.1
-0.98%		10.20
0.1
0.99%		 10.10
-0.1
-0.98%		10.05
-0.05
-0.5%		10.00
-0.05
-0.5%		 10.2
3 月10.10
0.1
1%		 　10.05
-0.05
-0.5%		10.10
0.05
0.5%		10.15
0.05
0.5%		10.05
-0.1
-0.99%		10.10
0.05
0.5%		 　10.05
-0.05
-0.5%		10.00
-0.05
-0.5%		10.00
0
0%		10.05
0.05
0.5%		10.05
0
0%		 　9.95
-0.1
-1%		10.05
0.1
1.01%		9.98
-0.07
-0.7%		9.99
0.01
0.1%		10.05
0.06
0.6%		 　10.10
0.05
0.5%		10.10
0
0%		10.05
-0.05
-0.5%		10.10
0.05
0.5%		10.10
0
0%		 10.11
4 月10.80
0.7
6.93%		10.70
-0.1
-0.93%		10.65
-0.05
-0.47%		 　　　10.25
-0.4
-3.76%		10.10
-0.15
-1.46%		10.15
0.05
0.5%		10.40
0.25
2.46%		10.30
-0.1
-0.96%		 　10.30
0
0%		10.80
0.5
4.85%		10.90
0.1
0.93%		10.75
-0.15
-1.38%		11.50
0.75
6.98%		 　11.45
-0.05
-0.43%		11.30
-0.15
-1.31%		11.85
0.55
4.87%		12.40
0.55
4.64%		13.25
0.85
6.85%		 　14.10
0.85
6.42%		14.10
0
0%		 11.47
5 月　14.55
0.45
3.19%		14.30
-0.25
-1.72%		 　15.20
0.9
6.29%		15.20
0
0%		15.10
-0.1
-0.66%		15.00
-0.1
-0.66%		15.00
0
0%		 　15.40
0.4
2.67%		15.15
-0.25
-1.62%		15.90
0.75
4.95%		15.65
-0.25
-1.57%		15.90
0.25
1.6%		 　16.95
1.05
6.6%		18.10
1.15
6.78%		18.10
0
0%		18.00
-0.1
-0.55%		17.75
-0.25
-1.39%		 　17.75
0
0%		18.00
0.25
1.41%		18.00
0
0%		17.95
-0.05
-0.28%		19.20
1.25
6.96%		16.44
6 月 　20.50
1.3
6.77%		20.50
0
0%		21.30
0.8
3.9%		21.00
-0.3
-1.41%		19.55
-1.45
-6.9%		 　18.70
-0.85
-4.35%		18.55
-0.15
-0.8%		 17.30
-1.25
-6.74%		16.70
-0.6
-3.47%		 　17.30
0.6
3.59%		17.50
0.2
1.16%		17.00
-0.5
-2.86%		16.45
-0.55
-3.24%		17.60
1.15
6.99%		 　17.30
-0.3
-1.7%		16.55
-0.75
-4.34%		16.90
0.35
2.11%		17.05
0.15
0.89%		17.50
0.45
2.64%		 18.09
7 月17.40
-0.1
-0.57%		17.70
0.3
1.72%		17.50
-0.2
-1.13%		17.45
-0.05
-0.29%		17.50
0.05
0.29%		 　17.55
0.05
0.29%		17.60
0.05
0.28%		18.00
0.4
2.27%		18.10
0.1
0.56%		18.00
-0.1
-0.55%		 　18.10
0.1
0.56%		19.35
1.25
6.91%		19.10
-0.25
-1.29%		18.65
-0.45
-2.36%		19.05
0.4
2.14%		 　19.05
0
0%		19.05
0
0%		18.10
-0.95
-4.99%		18.10
0
0%		18.15
0.05
0.28%		 　18.05
-0.1
-0.55%		18.05
0
0%		18.00
-0.05
-0.28%		18.16
8 月17.90
-0.1
-0.56%		18.00
0.1
0.56%		 　17.90
-0.1
-0.56%		18.50
0.6
3.35%		18.15
-0.35
-1.89%		18.20
0.05
0.28%		18.15
-0.05
-0.27%		 　17.45
-0.7
-3.86%		17.70
0.25
1.43%		17.80
0.1
0.56%		17.50
-0.3
-1.69%		17.40
-0.1
-0.57%		 　17.45
0.05
0.29%		16.75
-0.7
-4.01%		 16.60
-0.15
-0.9%		16.85
0.25
1.51%		 　17.05
0.2
1.19%		16.80
-0.25
-1.47%		16.95
0.15
0.89%		16.95
0
0%		16.90
-0.05
-0.29%		 17.41
9 月　16.70
-0.2
-1.18%		17.05
0.35
2.1%		16.80
-0.25
-1.47%		17.10
0.3
1.79%		17.20
0.1
0.58%		 　16.80
-0.4
-2.33%		16.50
-0.3
-1.79%		16.70
0.2
1.21%		16.90
0.2
1.2%		16.75
-0.15
-0.89%		16.85
0.1
0.6%		 16.80
-0.05
-0.3%		16.75
-0.05
-0.3%		16.85
0.1
0.6%		 　　　16.75
-0.1
-0.59%		17.00
0.25
1.49%		18.15
1.15
6.76%		17.60
-0.55
-3.03%		17.40
-0.2
-1.14%		 　17.55
0.15
0.86%		 17.04
10 月17.90
0.35
1.99%		18.05
0.15
0.84%		18.05
0
0%		18.10
0.05
0.28%		 　19.10
1
5.52%		18.60
-0.5
-2.62%		18.05
-0.55
-2.96%		 18.10
0.05
0.28%		 　18.40
0.3
1.66%		18.40
0
0%		18.05
-0.35
-1.9%		18.10
0.05
0.28%		18.10
0
0%		 　18.10
0
0%		18.15
0.05
0.28%		18.00
-0.15
-0.83%		17.85
-0.15
-0.83%		17.65
-0.2
-1.12%		 　17.90
0.25
1.42%		17.75
-0.15
-0.84%		17.70
-0.05
-0.28%		17.65
-0.05
-0.28%		18.12
11 月17.10
-0.55
-3.12%		 　17.00
-0.1
-0.58%		16.90
-0.1
-0.59%		16.70
-0.2
-1.18%		16.90
0.2
1.2%		16.90
0
0%		 　16.75
-0.15
-0.89%		16.80
0.05
0.3%		16.80
0
0%		17.00
0.2
1.19%		17.35
0.35
2.06%		 　17.80
0.45
2.59%		17.80
0
0%		17.60
-0.2
-1.12%		17.45
-0.15
-0.85%		17.55
0.1
0.57%		 　17.70
0.15
0.85%		17.70
0
0%		18.25
0.55
3.11%		18.20
-0.05
-0.27%		18.10
-0.1
-0.55%		 17.39
12 月　17.90
-0.2
-1.1%		17.85
-0.05
-0.28%		17.90
0.05
0.28%		17.65
-0.25
-1.4%		17.55
-0.1
-0.57%		 　17.60
0.05
0.28%		17.70
0.1
0.57%		17.70
0
0%		17.55
-0.15
-0.85%		17.70
0.15
0.85%		 　17.65
-0.05
-0.28%		17.55
-0.1
-0.57%		17.55
0
0%		17.50
-0.05
-0.28%		17.00
-0.5
-2.86%		 　17.15
0.15
0.88%		17.30
0.15
0.87%		17.15
-0.15
-0.87%		17.10
-0.05
-0.29%		17.15
0.05
0.29%		 　17.15
0
0%		17.20
0.05
0.29%		17.47

說明:最高漲幅:6.99%最低跌幅:-6.9% 最高價:21.30最低價:9.95平均價:15.3,灰色底表示週末,漲131天(41.89)元,跌136天(-30.59)元,平盤43天
7%=14,6%=6,5%=4,4%=3,3%=10,2%=18,1%=53,0%=66,-0%=1,-1%=3,-2%=8,-3%=9,-4%=13,-5%=22,-6%=80,

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 9902 2305469 702 24392577 10.65 10.65 10.20 10.50 0.51 0% 10.40 6 10.50 3 0.00
2013-01-03 9902 903001 273 9195860 10.20 10.40 10.00 10.20 0.30 -2.86% 10.20 16 10.25 2 0.00
2013-01-04 9902 270484 121 2756936 10.20 10.35 10.10 10.15 0.05 -0.49% 10.15 9 10.20 9 0.00
2013-01-07 9902 370492 157 3650764 9.85 10.00 9.60 10.00 0.15 -1.48% 10.00 5 10.05 4 0.00
2013-01-08 9902 209683 91 2101274 10.00 10.10 9.90 10.00 0.00 0% 9.95 6 10.05 6 0.00
2013-01-09 9902 251854 90 2518995 10.00 10.10 9.94 10.00 0.00 0% 10.00 3 10.05 5 0.00
2013-01-10 9902 265505 125 2693921 10.00 10.25 10.00 10.20 0.20 2% 10.15 23 10.20 7 0.00
2013-01-11 9902 368401 114 3779888 10.25 10.35 10.20 10.20 0.00 0% 10.20 10 10.25 16 0.00
2013-01-14 9902 200047 107 2011510 10.15 10.20 9.91 10.05 0.15 -1.47% 10.05 11 10.10 2 0.00
2013-01-15 9902 43493 28 435794 10.05 10.15 9.98 9.98 0.07 -0.7% 9.98 13 10.00 6 0.00
2013-01-16 9902 233449 92 2372340 10.00 10.25 10.00 10.15 0.17 1.7% 10.10 15 10.15 7 0.00
2013-01-17 9902 145106 67 1460893 10.15 10.25 9.91 9.95 0.20 -1.97% 9.95 4 9.98 3 0.00
2013-01-18 9902 235071 101 2412286 9.95 10.55 9.90 10.20 0.25 2.51% 10.20 5 10.25 3 0.00
2013-01-21 9902 114999 40 1172289 10.05 10.30 10.05 10.25 0.05 0.49% 10.10 12 10.25 37 0.00
2013-01-22 9902 70830 39 715538 10.25 10.25 10.05 10.10 0.15 -1.46% 10.10 5 10.15 2 0.00
2013-01-23 9902 111656 43 1136640 10.05 10.25 10.05 10.10 0.00 0% 10.10 1 10.15 1 0.00
2013-01-24 9902 212558 65 2161407 10.05 10.30 10.00 10.15 0.05 0.5% 10.15 1 10.20 5 0.00
2013-01-25 9902 524725 103 5382870 10.15 10.35 10.15 10.15 0.00 0% 10.15 5 10.20 15 0.00
2013-01-28 9902 235871 82 2376749 10.15 10.15 10.00 10.05 0.10 -0.99% 10.00 56 10.10 19 0.00
2013-01-29 9902 155106 51 1567910 10.05 10.20 10.00 10.05 0.00 0% 10.05 15 10.15 4 0.00
2013-01-30 9902 308792 84 3160138 10.10 10.30 10.10 10.20 0.15 1.49% 10.20 19 10.25 2 0.00
2013-01-31 9902 392492 97 4051017 10.20 10.45 10.15 10.25 0.05 0.49% 10.25 2 10.30 7 0.00
2013-02-01 9902 108144 38 1108325 10.25 10.30 10.15 10.25 0.00 0% 10.25 19 10.35 13 0.00
2013-02-04 9902 502749 125 5251987 10.50 10.55 10.25 10.45 0.20 1.95% 10.45 19 10.50 4 0.00
2013-02-05 9902 263900 49 2740374 10.35 10.40 10.30 10.40 0.05 -0.48% 10.40 20 10.45 31 0.00
2013-02-06 9902 120971 60 1247349 10.40 10.40 10.25 10.30 0.10 -0.96% 10.25 26 10.30 7 0.00
2013-02-18 9902 152247 66 1553618 10.20 10.30 10.15 10.30 0.00 0% 10.25 2 10.30 2 0.00
2013-02-19 9902 184477 55 1875215 10.15 10.20 10.10 10.15 0.15 -1.46% 10.15 3 10.20 26 0.00
2013-02-20 9902 198610 68 2038228 10.20 10.35 10.15 10.25 0.10 0.99% 10.20 1 10.25 19 0.00
2013-02-21 9902 276827 92 2793760 10.15 10.25 10.00 10.20 0.05 -0.49% 10.15 6 10.20 42 0.00
2013-02-22 9902 115029 23 1170492 10.05 10.20 10.05 10.10 0.10 -0.98% 10.10 48 10.15 3 0.00
2013-02-23 9902 112421 48 1142999 10.20 10.25 10.10 10.20 0.10 0.99% 10.15 11 10.20 51 0.00
2013-02-25 9902 120680 55 1221900 10.20 10.20 10.10 10.10 0.10 -0.98% 10.10 24 10.15 16 0.00
2013-02-26 9902 498495 68 5005350 10.05 10.15 10.00 10.05 0.05 -0.5% 10.05 59 10.10 6 0.00
2013-02-27 9902 122146 59 1228958 10.25 10.25 10.00 10.00 0.05 -0.5% 10.00 142 10.10 9 0.00
2013-03-01 9902 114950 46 1157000 10.05 10.15 10.05 10.10 0.10 1% 10.05 4 10.10 7 0.00
2013-03-04 9902 134528 59 1350030 10.20 10.20 10.00 10.05 0.05 -0.5% 10.05 3 10.10 14 0.00
2013-03-05 9902 109450 46 1100271 10.05 10.10 10.00 10.10 0.05 0.5% 10.00 54 10.10 13 0.00
2013-03-06 9902 314121 71 3177713 10.10 10.25 10.00 10.15 0.05 0.5% 10.10 14 10.15 3 0.00
2013-03-07 9902 124495 56 1252650 10.20 10.20 10.00 10.05 0.10 -0.99% 10.00 178 10.05 3 0.00
2013-03-08 9902 83673 49 845308 10.15 10.20 10.05 10.10 0.05 0.5% 10.05 69 10.10 5 0.00
2013-03-11 9902 145246 69 1463010 10.15 10.15 10.00 10.05 0.05 -0.5% 10.05 1 10.10 11 0.00
2013-03-12 9902 311298 71 3117819 10.10 10.10 10.00 10.00 0.05 -0.5% 10.00 25 10.10 33 0.00
2013-03-13 9902 125803 46 1260996 10.00 10.10 10.00 10.00 0.00 0% 10.00 68 10.05 9 0.00
2013-03-14 9902 232667 96 2366570 10.10 10.30 10.05 10.05 0.05 0.5% 10.05 16 10.10 3 0.00
2013-03-15 9902 281199 70 2816240 10.05 10.15 10.00 10.05 0.00 0% 10.05 5 10.10 13 0.00
2013-03-18 9902 229495 64 2293102 10.00 10.05 9.91 9.95 0.10 -1% 9.95 10 9.99 4 0.00
2013-03-19 9902 169618 53 1700850 9.98 10.05 9.98 10.05 0.10 1.01% 10.05 2 10.10 14 0.00
2013-03-20 9902 130352 50 1303170 10.05 10.05 9.98 9.98 0.07 -0.7% 9.98 3 9.99 7 0.00
2013-03-21 9902 140741 66 1419724 10.05 10.30 9.99 9.99 0.01 0.1% 9.99 6 10.05 32 0.00
2013-03-22 9902 46079 25 460864 10.00 10.05 10.00 10.05 0.06 0.6% 10.00 6 10.05 5 0.00
2013-03-25 9902 129467 61 1308314 10.05 10.20 10.05 10.10 0.05 0.5% 10.10 10 10.15 35 0.00
2013-03-26 9902 141014 73 1415837 10.05 10.10 10.00 10.10 0.00 0% 10.05 2 10.10 4 0.00
2013-03-27 9902 615064 114 6156880 10.10 10.15 9.99 10.05 0.05 -0.5% 10.05 4 10.10 7 0.00
2013-03-28 9902 78645 69 790907 10.10 10.10 10.00 10.10 0.05 0.5% 10.05 4 10.10 25 0.00
2013-03-29 9902 106456 63 1070078 10.05 10.10 10.00 10.10 0.00 0% 10.00 167 10.10 14 0.00
2013-04-01 9902 1712683 456 18249372 10.10 10.80 10.10 10.80 0.70 6.93% 10.80 461 0.00 0 216.00
2013-04-02 9902 1774033 553 19386031 11.00 11.15 10.60 10.70 0.10 -0.93% 10.70 6 10.80 23 214.00
2013-04-03 9902 646232 220 6976499 10.65 11.10 10.60 10.65 0.05 -0.47% 10.65 7 10.70 3 213.00
2013-04-08 9902 283871 130 2930651 10.50 10.55 10.20 10.25 0.40 -3.76% 10.25 11 10.30 3 205.00
2013-04-09 9902 217074 121 2206597 10.05 10.40 10.05 10.10 0.15 -1.46% 10.10 43 10.15 2 202.00
2013-04-10 9902 105952 54 1078063 10.15 10.20 10.15 10.15 0.05 0.5% 10.15 5 10.20 9 203.00
2013-04-11 9902 507210 122 5260672 10.15 10.65 10.15 10.40 0.25 2.46% 10.35 17 10.40 1 208.00
2013-04-12 9902 111602 52 1154538 10.30 10.50 10.30 10.30 0.10 -0.96% 10.30 6 10.35 4 206.00
2013-04-15 9902 128475 38 1326494 10.30 10.40 10.20 10.30 0.00 0% 10.30 72 10.35 9 206.00
2013-04-16 9902 735177 264 7866629 10.30 10.95 10.30 10.80 0.50 4.85% 10.75 5 10.80 8 216.00
2013-04-17 9902 684050 193 7454587 10.90 11.05 10.55 10.90 0.10 0.93% 10.80 2 10.90 3 218.00
2013-04-18 9902 660089 127 7002495 10.50 10.90 10.50 10.75 0.15 -1.38% 10.75 37 10.80 3 215.00
2013-04-19 9902 3050423 753 34852716 10.70 11.50 10.70 11.50 0.75 6.98% 11.45 3 11.50 18 230.00
2013-04-22 9902 1683865 475 19221272 11.65 11.65 11.20 11.45 0.05 -0.43% 11.40 10 11.45 17 229.00
2013-04-23 9902 772000 160 8718300 11.45 11.45 11.25 11.30 0.15 -1.31% 11.30 6 11.35 58 226.00
2013-04-24 9902 1175025 422 13864592 11.30 12.00 11.30 11.85 0.55 4.87% 11.85 60 11.90 21 237.00
2013-04-25 9902 1657530 548 20431515 11.90 12.65 11.65 12.40 0.55 4.64% 12.35 13 12.45 53 248.00
2013-04-26 9902 4345239 889 57413603 12.60 13.25 12.55 13.25 0.85 6.85% 13.25 467 0.00 0 265.00
2013-04-29 9902 4995409 1515 69343959 13.60 14.15 13.40 14.10 0.85 6.42% 14.05 4 14.10 132 282.00
2013-04-30 9902 1825985 637 25543633 13.70 14.40 13.70 14.10 0.00 0% 14.00 17 14.10 63 282.00
2013-05-02 9902 3026733 916 43730801 14.30 14.80 13.95 14.55 0.45 3.19% 14.50 1 14.55 4 291.00
2013-05-03 9902 1323520 398 18925177 14.55 14.55 14.10 14.30 0.25 -1.72% 14.25 9 14.30 29 286.00
2013-05-06 9902 3500287 1009 52395121 14.30 15.20 14.15 15.20 0.90 6.29% 15.15 20 15.20 105 304.00
2013-05-07 9902 1689833 560 25575273 15.20 15.35 14.90 15.20 0.00 0% 15.15 9 15.20 27 304.00
2013-05-08 9902 4482208 1130 68710770 15.20 15.85 14.80 15.10 0.10 -0.66% 15.10 2 15.15 11 302.00
2013-05-09 9902 1387469 437 20756310 15.10 15.10 14.80 15.00 0.10 -0.66% 14.95 1 15.00 61 300.00
2013-05-10 9902 1883031 432 28309105 15.00 15.20 14.85 15.00 0.00 0% 14.95 55 15.00 56 300.00
2013-05-13 9902 1859794 453 28246081 15.10 15.40 15.00 15.40 0.40 2.67% 15.35 7 15.40 80 308.00
2013-05-14 9902 3288732 749 50396387 15.40 15.65 15.00 15.15 0.25 -1.62% 15.15 10 15.20 6 303.00
2013-05-15 9902 5574497 1529 87699098 15.15 16.15 15.15 15.90 0.75 4.95% 15.85 6 15.90 16 318.00
2013-05-16 9902 2681352 729 42397173 16.10 16.10 15.60 15.65 0.25 -1.57% 15.65 4 15.70 8 9.78
2013-05-17 9902 2933181 870 46738892 15.70 16.25 15.60 15.90 0.25 1.6% 15.90 10 16.00 41 9.94
2013-05-20 9902 2787494 903 46053818 16.05 16.95 16.00 16.95 1.05 6.6% 16.90 30 16.95 73 10.59
2013-05-21 9902 4358661 1356 77348304 17.25 18.10 17.10 18.10 1.15 6.78% 18.10 1548 0.00 0 11.31
2013-05-22 9902 8973111 2623 167918981 19.10 19.35 17.50 18.10 0.00 0% 18.00 33 18.10 39 11.31
2013-05-23 9902 3721111 1317 67234073 17.70 18.45 17.65 18.00 0.10 -0.55% 18.00 59 18.10 18 11.25
2013-05-24 9902 2205312 819 39712404 18.00 18.40 17.70 17.75 0.25 -1.39% 17.75 15 17.80 10 11.09
2013-05-27 9902 1785826 627 31511377 18.05 18.05 17.25 17.75 0.00 0% 17.70 23 17.75 8 11.09
2013-05-28 9902 2753830 938 50227654 17.80 18.55 17.80 18.00 0.25 1.41% 18.00 12 18.05 2 11.25
2013-05-29 9902 1670070 564 30339294 18.30 18.45 17.95 18.00 0.00 0% 18.00 36 18.05 11 11.25
2013-05-30 9902 1109673 377 19961330 18.20 18.20 17.85 17.95 0.05 -0.28% 17.95 7 18.00 16 11.22
2013-05-31 9902 9891682 1931 189049987 18.40 19.20 18.30 19.20 1.25 6.96% 19.20 5824 0.00 0 12.00
2013-06-03 9902 10563748 2809 211916177 19.50 20.50 19.50 20.50 1.30 6.77% 20.50 5331 0.00 0 12.81
2013-06-04 9902 15268362 5255 325437671 21.30 21.90 20.45 20.50 0.00 0% 20.45 137 20.50 19 12.81
2013-06-05 9902 6469599 2668 135298785 20.50 21.35 20.10 21.30 0.80 3.9% 21.25 1 21.30 5 13.31
2013-06-06 9902 4616965 1777 97834311 21.30 21.65 20.70 21.00 0.30 -1.41% 21.00 141 21.15 11 13.13
2013-06-07 9902 6053467 2109 123364029 21.00 21.70 19.55 19.55 1.45 -6.9% 0.00 0 19.55 427 12.22
2013-06-10 9902 4668452 1631 88162977 19.50 19.70 18.50 18.70 0.85 -4.35% 18.65 40 18.70 5 11.69
2013-06-11 9902 3162489 1153 59855518 18.85 19.25 18.55 18.55 0.15 -0.8% 18.55 146 18.70 22 11.59
2013-06-13 9902 4624368 1299 81992109 18.55 18.55 17.30 17.30 1.25 -6.74% 0.00 0 17.30 34 10.81
2013-06-14 9902 3821253 1246 63954497 17.30 17.35 16.20 16.70 0.60 -3.47% 16.65 11 16.75 16 10.44
2013-06-17 9902 2640146 1037 45315610 16.80 17.50 16.70 17.30 0.60 3.59% 17.30 21 17.35 23 10.81
2013-06-18 9902 1864589 719 32780897 17.30 17.90 17.10 17.50 0.20 1.16% 17.50 53 17.60 8 10.94
2013-06-19 9902 1676410 646 28953425 17.80 17.85 17.00 17.00 0.50 -2.86% 17.00 21 17.10 2 10.63
2013-06-20 9902 1179185 458 19559771 16.70 16.85 16.35 16.45 0.55 -3.24% 16.45 47 16.65 1 10.28
2013-06-21 9902 4179171 1326 71519958 16.00 17.60 16.00 17.60 1.15 6.99% 17.60 81 0.00 0 11.00
2013-06-24 9902 2738134 847 47777515 17.60 17.80 17.20 17.30 0.30 -1.7% 17.30 5 17.40 1 10.81
2013-06-25 9902 1506580 580 25419261 17.30 17.45 16.55 16.55 0.75 -4.34% 16.50 26 16.55 19 10.34
2013-06-26 9902 1499009 609 25483948 17.05 17.25 16.80 16.90 0.35 2.11% 16.90 45 16.95 1 10.56
2013-06-27 9902 1113793 405 19115839 17.25 17.40 17.00 17.05 0.15 0.89% 17.05 10 17.10 25 10.66
2013-06-28 9902 3519840 1156 62179816 17.20 17.90 17.15 17.50 0.45 2.64% 17.50 14 17.55 30 10.94
2013-07-01 9902 1407396 470 24607820 17.40 17.80 17.35 17.40 0.10 -0.57% 17.40 71 17.45 5 10.88
2013-07-02 9902 2431758 907 43440686 17.75 18.10 17.55 17.70 0.30 1.72% 17.70 141 17.80 57 11.06
2013-07-03 9902 1198981 392 21069018 17.90 17.90 17.50 17.50 0.20 -1.13% 17.50 178 17.60 29 10.94
2013-07-04 9902 846051 322 14858729 17.70 17.70 17.40 17.45 0.05 -0.29% 17.45 6 17.50 46 10.91
2013-07-05 9902 503917 233 8827796 17.65 17.65 17.40 17.50 0.05 0.29% 17.50 7 17.55 5 10.94
2013-07-08 9902 518801 216 9139326 17.55 17.80 17.50 17.55 0.05 0.29% 17.55 12 17.60 8 10.97
2013-07-09 9902 1404369 454 24900655 17.60 17.85 17.55 17.60 0.05 0.28% 17.60 55 17.65 1 11.00
2013-07-10 9902 3148010 1116 56587027 17.80 18.20 17.60 18.00 0.40 2.27% 18.00 58 18.05 24 11.25
2013-07-11 9902 2264499 761 41198153 18.50 18.50 18.00 18.10 0.10 0.56% 18.10 43 18.15 46 11.31
2013-07-12 9902 1308000 506 23748800 18.30 18.40 17.95 18.00 0.10 -0.55% 18.00 28 18.05 1 11.25
2013-07-15 9902 764173 329 13862920 18.05 18.30 18.00 18.10 0.10 0.56% 18.10 18 18.20 12 11.31
2013-07-16 9902 5704612 1844 108312084 18.20 19.35 18.15 19.35 1.25 6.91% 19.35 165 0.00 0 12.09
2013-07-17 9902 3447568 1240 66275663 19.55 19.70 18.85 19.10 0.25 -1.29% 19.10 26 19.15 27 11.94
2013-07-18 9902 1848260 686 34655472 18.80 19.15 18.60 18.65 0.45 -2.36% 18.65 8 18.70 2 11.66
2013-07-19 9902 4717520 1697 90751654 18.50 19.70 18.50 19.05 0.40 2.14% 19.00 47 19.05 54 11.91
2013-07-22 9902 1827494 669 35100284 19.00 19.50 19.00 19.05 0.00 0% 19.05 43 19.20 15 11.91
2013-07-23 9902 2207066 738 42409641 19.10 19.55 19.05 19.05 0.00 0% 19.05 48 19.10 50 11.91
2013-07-24 9902 3384010 1065 62465030 19.15 19.30 18.05 18.10 0.95 -4.99% 18.10 36 18.20 29 11.31
2013-07-25 9902 1660017 537 30288556 18.10 18.40 17.90 18.10 0.00 0% 18.10 77 18.15 3 11.31
2013-07-26 9902 1126226 368 20568918 18.10 18.35 18.10 18.15 0.05 0.28% 18.15 57 18.25 5 11.34
2013-07-29 9902 579466 219 10504962 18.20 18.25 18.05 18.05 0.10 -0.55% 18.05 61 18.10 2 11.28
2013-07-30 9902 501400 173 9089900 18.10 18.25 18.05 18.05 0.00 0% 18.05 70 18.15 7 11.28
2013-07-31 9902 592675 219 10689414 18.10 18.20 17.95 18.00 0.05 -0.28% 18.00 5 18.10 16 11.25
2013-08-01 9902 626983 236 11247293 18.10 18.10 17.85 17.90 0.10 -0.56% 17.85 59 17.90 2 11.19
2013-08-02 9902 624182 209 11243757 17.95 18.20 17.80 18.00 0.10 0.56% 18.00 6 18.05 11 11.25
2013-08-05 9902 624886 225 11219763 18.10 18.10 17.85 17.90 0.10 -0.56% 17.90 30 18.00 11 11.19
2013-08-06 9902 2263971 843 41750213 17.90 18.70 17.90 18.50 0.60 3.35% 18.45 8 18.50 13 11.56
2013-08-07 9902 629495 272 11494584 18.50 18.50 18.15 18.15 0.35 -1.89% 18.15 83 18.30 1 11.34
2013-08-08 9902 747281 269 13680333 18.40 18.45 18.15 18.20 0.05 0.28% 18.20 70 18.30 9 11.38
2013-08-09 9902 776626 247 14204708 18.25 18.45 18.10 18.15 0.05 -0.27% 18.15 27 18.20 2 11.34
2013-08-12 9902 1390319 510 24623365 18.10 18.35 17.40 17.45 0.70 -3.86% 17.45 12 17.50 54 10.91
2013-08-13 9902 753121 252 13281722 17.50 17.80 17.50 17.70 0.25 1.43% 17.65 5 17.70 2 11.06
2013-08-14 9902 587130 278 10427839 17.70 18.00 17.50 17.80 0.10 0.56% 17.80 26 17.85 9 11.13
2013-08-15 9902 628589 223 11053716 17.55 17.80 17.50 17.50 0.30 -1.69% 17.50 30 17.55 3 10.94
2013-08-16 9902 468319 211 8198733 17.30 17.70 17.30 17.40 0.10 -0.57% 17.40 10 17.50 1 10.55
2013-08-19 9902 325913 138 5671836 17.40 17.45 17.30 17.45 0.05 0.29% 17.40 8 17.45 8 10.58
2013-08-20 9902 1064839 370 17925326 17.40 17.45 16.55 16.75 0.70 -4.01% 16.70 14 16.75 12 10.15
2013-08-22 9902 352003 129 5825848 16.50 16.65 16.40 16.60 0.15 -0.9% 16.60 41 16.65 5 10.06
2013-08-23 9902 383059 155 6461983 16.80 16.95 16.70 16.85 0.25 1.51% 16.85 6 16.95 46 10.21
2013-08-26 9902 899328 241 15382357 16.90 17.30 16.70 17.05 0.20 1.19% 17.05 17 17.10 2 10.33
2013-08-27 9902 329779 159 5591706 17.05 17.25 16.80 16.80 0.25 -1.47% 16.80 7 16.90 1 10.18
2013-08-28 9902 219972 116 3667827 16.80 16.95 16.50 16.95 0.15 0.89% 16.80 7 17.00 10 10.27
2013-08-29 9902 154584 84 2623964 17.00 17.10 16.90 16.95 0.00 0% 16.95 4 17.05 6 10.27
2013-08-30 9902 267264 117 4500234 16.90 16.90 16.80 16.90 0.05 -0.29% 16.85 5 16.90 15 10.24
2013-09-02 9902 278200 99 4663399 16.95 16.95 16.70 16.70 0.20 -1.18% 16.70 15 16.75 2 10.12
2013-09-03 9902 597674 247 10145721 16.75 17.45 16.75 17.05 0.35 2.1% 17.05 1 17.10 5 10.33
2013-09-04 9902 250223 105 4212521 17.05 17.05 16.75 16.80 0.25 -1.47% 16.80 121 16.90 1 10.18
2013-09-05 9902 611355 225 10474535 16.80 17.30 16.80 17.10 0.30 1.79% 17.10 7 17.20 2 10.36
2013-09-06 9902 491369 220 8494236 17.20 17.40 17.10 17.20 0.10 0.58% 17.20 8 17.25 2 10.42
2013-09-09 9902 436168 114 7377922 17.00 17.10 16.80 16.80 0.40 -2.33% 16.80 97 17.00 41 10.18
2013-09-10 9902 374643 160 6267144 16.85 17.10 16.50 16.50 0.30 -1.79% 16.50 35 16.80 20 10.00
2013-09-11 9902 342359 128 5712358 16.50 16.90 16.50 16.70 0.20 1.21% 16.70 3 16.75 5 10.12
2013-09-12 9902 174697 83 2946887 16.90 17.00 16.75 16.90 0.20 1.2% 16.80 3 16.90 19 10.24
2013-09-13 9902 176516 89 2963365 16.75 17.00 16.65 16.75 0.15 -0.89% 16.75 9 16.85 1 10.15
2013-09-14 9902 89179 41 1497655 16.70 16.85 16.70 16.85 0.10 0.6% 16.80 32 16.85 5 10.21
2013-09-16 9902 157261 58 2645271 17.00 17.00 16.75 16.80 0.05 -0.3% 16.80 4 16.90 8 10.18
2013-09-17 9902 143073 63 2397519 16.95 16.95 16.70 16.75 0.05 -0.3% 16.75 2 16.80 4 10.15
2013-09-18 9902 194099 59 3258908 16.75 16.85 16.70 16.85 0.10 0.6% 16.80 2 16.85 1 10.21
2013-09-23 9902 221814 86 3735190 16.90 16.90 16.75 16.75 0.10 -0.59% 16.75 18 16.85 1 10.15
2013-09-24 9902 275004 116 4652466 16.75 17.00 16.75 17.00 0.25 1.49% 16.95 3 17.00 67 10.30
2013-09-25 9902 4475412 1188 80415271 17.00 18.15 17.00 18.15 1.15 6.76% 18.15 67 0.00 0 11.00
2013-09-26 9902 2955076 921 53461433 18.30 18.40 17.60 17.60 0.55 -3.03% 17.60 18 17.70 1 10.67
2013-09-27 9902 1538293 518 27365146 17.80 18.05 17.40 17.40 0.20 -1.14% 17.40 71 17.50 20 10.55
2013-09-30 9902 774396 365 13619960 17.20 17.90 17.20 17.55 0.15 0.86% 17.50 6 17.65 1 10.64
2013-10-01 9902 652434 280 11586895 17.70 17.90 17.50 17.90 0.35 1.99% 17.80 6 17.90 81 10.85
2013-10-02 9902 2515197 838 46021196 18.00 18.60 17.95 18.05 0.15 0.84% 18.05 1 18.15 8 10.94
2013-10-03 9902 1333295 402 24166671 18.20 18.30 17.95 18.05 0.00 0% 18.05 34 18.10 3 10.94
2013-10-04 9902 1499112 490 27496616 18.15 18.65 18.05 18.10 0.05 0.28% 18.10 66 18.15 2 10.97
2013-10-07 9902 3675379 1195 69181401 18.40 19.30 18.25 19.10 1.00 5.52% 19.00 16 19.10 208 11.58
2013-10-08 9902 1170923 428 21919334 19.00 19.10 18.50 18.60 0.50 -2.62% 18.55 31 18.60 8 11.27
2013-10-09 9902 857615 315 15740239 18.55 18.75 18.05 18.05 0.55 -2.96% 18.05 3 18.20 1 10.94
2013-10-11 9902 953547 273 17487913 18.20 18.55 18.05 18.10 0.05 0.28% 18.10 18 18.20 2 10.97
2013-10-14 9902 1656147 632 30643087 18.35 18.85 18.25 18.40 0.30 1.66% 18.40 24 18.45 30 11.15
2013-10-15 9902 1504404 558 28042088 18.40 18.90 18.30 18.40 0.00 0% 18.40 66 18.45 6 11.15
2013-10-16 9902 988003 366 17900804 18.40 18.45 18.00 18.05 0.35 -1.9% 18.05 13 18.10 10 10.94
2013-10-17 9902 1093038 373 20076277 18.20 18.65 18.10 18.10 0.05 0.28% 18.10 94 18.15 5 10.97
2013-10-18 9902 354471 183 6442601 18.10 18.35 18.10 18.10 0.00 0% 18.10 84 18.15 11 10.97
2013-10-21 9902 398052 136 7235336 18.15 18.30 18.10 18.10 0.00 0% 18.10 59 18.20 2 10.97
2013-10-22 9902 425743 156 7750824 18.10 18.35 18.10 18.15 0.05 0.28% 18.15 16 18.20 1 11.00
2013-10-23 9902 374257 149 6775298 18.15 18.35 18.00 18.00 0.15 -0.83% 18.00 45 18.10 8 10.91
2013-10-24 9902 407710 161 7322450 18.00 18.10 17.85 17.85 0.15 -0.83% 17.85 33 17.90 4 10.82
2013-10-25 9902 550889 184 9789597 17.90 18.10 17.65 17.65 0.20 -1.12% 17.65 9 17.80 5 10.70
2013-10-28 9902 683035 348 12352815 17.85 18.25 17.80 17.90 0.25 1.42% 17.90 11 18.10 31 10.85
2013-10-29 9902 278222 111 4961915 17.85 18.00 17.75 17.75 0.15 -0.84% 17.75 35 17.80 2 10.76
2013-10-30 9902 326122 126 5808307 17.85 17.95 17.70 17.70 0.05 -0.28% 17.70 102 17.75 2 10.73
2013-10-31 9902 276389 124 4917963 17.90 17.95 17.65 17.65 0.05 -0.28% 17.65 2 17.75 1 10.70
2013-11-01 9902 915308 263 15915366 17.75 17.75 17.10 17.10 0.55 -3.12% 17.10 29 17.30 13 10.36
2013-11-04 9902 417984 146 7114372 17.10 17.15 16.90 17.00 0.10 -0.58% 16.95 4 17.00 21 10.30
2013-11-05 9902 313364 119 5281664 17.00 17.00 16.80 16.90 0.10 -0.59% 16.90 6 16.95 2 10.24
2013-11-06 9902 231063 88 3887044 17.05 17.05 16.70 16.70 0.20 -1.18% 16.70 28 16.80 22 10.12
2013-11-07 9902 177138 84 2994560 16.75 17.10 16.75 16.90 0.20 1.2% 16.90 11 17.00 5 10.24
2013-11-08 9902 116232 62 1957646 16.85 17.00 16.80 16.90 0.00 0% 16.90 2 16.95 4 10.24
2013-11-11 9902 163346 65 2750777 16.85 16.95 16.70 16.75 0.15 -0.89% 16.75 4 16.90 22 10.15
2013-11-12 9902 239754 83 4000750 16.90 16.90 16.55 16.80 0.05 0.3% 16.70 3 16.80 2 10.18
2013-11-13 9902 159444 63 2688513 16.75 16.95 16.75 16.80 0.00 0% 16.80 20 16.85 10 10.00
2013-11-14 9902 221001 86 3747614 16.80 17.20 16.80 17.00 0.20 1.19% 17.00 15 17.10 17 10.12
2013-11-15 9902 498381 179 8682801 17.05 17.60 17.05 17.35 0.35 2.06% 17.30 122 17.35 8 10.33
2013-11-18 9902 767686 282 13752655 17.55 18.20 17.35 17.80 0.45 2.59% 17.75 34 17.80 40 10.60
2013-11-19 9902 272792 108 4821010 18.10 18.10 17.55 17.80 0.00 0% 17.80 5 17.85 5 10.60
2013-11-20 9902 118315 61 2090392 17.80 17.80 17.55 17.60 0.20 -1.12% 17.60 27 17.70 3 10.48
2013-11-21 9902 366225 120 6431014 17.80 17.80 17.45 17.45 0.15 -0.85% 17.45 8 17.60 2 10.39
2013-11-22 9902 291038 82 5086213 17.50 17.55 17.30 17.55 0.10 0.57% 17.50 3 17.55 3 10.45
2013-11-25 9902 355157 104 6265560 17.60 17.90 17.40 17.70 0.15 0.85% 17.70 6 17.75 1 10.54
2013-11-26 9902 91267 58 1615060 17.70 17.80 17.60 17.70 0.00 0% 17.70 21 17.75 5 10.54
2013-11-27 9902 2290060 573 41563978 17.70 18.35 17.60 18.25 0.55 3.11% 18.20 1 18.25 40 10.86
2013-11-28 9902 801876 271 14529660 18.20 18.20 18.05 18.20 0.05 -0.27% 18.10 5 18.20 5 10.83
2013-11-29 9902 278130 108 5024140 18.20 18.20 17.95 18.10 0.10 -0.55% 18.00 5 18.10 4 10.77
2013-12-02 9902 276530 97 4965881 18.00 18.05 17.90 17.90 0.20 -1.1% 17.90 19 17.95 4 10.65
2013-12-03 9902 597549 169 10774264 17.90 18.20 17.85 17.85 0.05 -0.28% 17.85 21 17.95 9 10.63
2013-12-04 9902 205346 95 3687441 18.00 18.10 17.85 17.90 0.05 0.28% 17.85 29 17.90 11 10.65
2013-12-05 9902 259059 105 4591327 17.90 17.90 17.50 17.65 0.25 -1.4% 17.65 6 17.70 93 10.51
2013-12-06 9902 259649 106 4562571 17.75 17.75 17.50 17.55 0.10 -0.57% 17.55 19 17.65 4 10.45
2013-12-09 9902 130560 75 2313026 17.60 17.90 17.60 17.60 0.05 0.28% 17.60 37 17.65 1 10.48
2013-12-10 9902 70783 40 1252679 17.60 17.80 17.60 17.70 0.10 0.57% 17.65 6 17.70 4 10.54
2013-12-11 9902 191123 82 3373712 17.50 17.75 17.50 17.70 0.00 0% 17.60 4 17.70 3 10.54
2013-12-12 9902 97573 61 1717176 17.70 17.70 17.50 17.55 0.15 -0.85% 17.55 15 17.65 20 10.45
2013-12-13 9902 179970 94 3179124 17.55 17.75 17.55 17.70 0.15 0.85% 17.65 14 17.70 2 10.54
2013-12-16 9902 134689 71 2360139 17.65 17.65 17.40 17.65 0.05 -0.28% 17.55 4 17.70 4 10.51
2013-12-17 9902 146339 60 2573281 17.70 17.75 17.50 17.55 0.10 -0.57% 17.50 55 17.65 7 10.45
2013-12-18 9902 165849 85 2920055 17.55 17.75 17.50 17.55 0.00 0% 17.50 23 17.55 29 10.45
2013-12-19 9902 175998 63 3094464 17.80 17.80 17.50 17.50 0.05 -0.28% 17.50 25 17.55 17 10.42
2013-12-20 9902 240931 122 4151317 17.55 17.65 17.00 17.00 0.50 -2.86% 17.00 49 17.35 2 10.12
2013-12-23 9902 277568 126 4743106 17.15 17.30 16.80 17.15 0.15 0.88% 17.10 25 17.20 2 10.21
2013-12-24 9902 105506 51 1824301 17.15 17.40 17.15 17.30 0.15 0.87% 17.25 13 17.35 2 10.30
2013-12-25 9902 246182 92 4220475 17.40 17.40 17.05 17.15 0.15 -0.87% 17.10 12 17.15 13 10.21
2013-12-26 9902 576233 178 9958131 17.10 17.45 17.00 17.10 0.05 -0.29% 17.05 58 17.10 1 10.18
2013-12-27 9902 140195 59 2403692 17.10 17.25 17.10 17.15 0.05 0.29% 17.15 8 17.20 3 10.21
2013-12-30 9902 211186 103 3627276 17.30 17.30 17.05 17.15 0.00 0% 17.10 2 17.20 26 10.21
2013-12-31 9902 169064 87 2906843 17.15 17.35 17.05 17.20 0.05 0.29% 17.20 13 17.25 4 10.24
2013-12-31 9902 169064 87 2906843 17.15 17.35 17.05 17.20 0.05 0% 17.20 13 17.25 4 10.24