至
| 日期 | 開盤價 | 最高價 | 最低價 | 收盤價 | 成交量 | 成交額 | 漲跌額 | 漲跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2013-11-15 | 6.19 | 6.39 | 6.14 | 6.33 | 179940 | 1133776 | 0.21 | 3.43% |
| 2013-11-14 | 6.06 | 6.13 | 6.01 | 6.12 | 68326 | 415257 | 0.09 | 1.49% |
| N 2013-11-13 | 6.22 | 6.23 | 6.02 | 6.03 | 87837 | 538724 | -0.27 | -4.29% |
| N 2013-11-12 | 6.05 | 6.35 | 6.03 | 6.30 | 146636 | 918023 | 0.22 | 3.62% |
| N 2013-11-11 | 6.05 | 6.12 | 5.98 | 6.08 | 54027 | 326418 | 0.03 | 0.50% |
| N 2013-11-08 | 6.03 | 6.13 | 5.98 | 6.05 | 55843 | 338200 | -0.03 | -0.49% |
| N 2013-11-07 | 6.10 | 6.16 | 6.05 | 6.08 | 72453 | 441862 | -0.10 | -1.62% |
| N 2013-11-06 | 6.23 | 6.38 | 6.18 | 6.18 | 135415 | 845664 | -0.20 | -3.13% |
| N 2013-11-05 | 6.11 | 6.46 | 6.11 | 6.38 | 205007 | 1290687 | 0.30 | 4.93% |
| N 2013-11-04 | 6.08 | 6.15 | 6.00 | 6.08 | 61470 | 372585 | -0.05 | -0.82% |
| N 2013-11-01 | 6.02 | 6.22 | 5.82 | 6.13 | 109616 | 659454 | 0.10 | 1.66% |
| N 2013-10-31 | 6.23 | 6.23 | 6.00 | 6.03 | 93412 | 570365 | -0.21 | -3.37% |
| N 2013-10-30 | 6.10 | 6.26 | 6.03 | 6.24 | 99819 | 618275 | 0.13 | 2.13% |
| N 2013-10-29 | 6.16 | 6.29 | 5.80 | 6.11 | 134499 | 819054 | -0.01 | -0.16% |
| N 2013-10-28 | 6.05 | 6.20 | 6.03 | 6.12 | 79577 | 486536 | 0.04 | 0.66% |
| N 2013-10-25 | 6.22 | 6.30 | 6.00 | 6.08 | 117680 | 716840 | -0.16 | -2.56% |
| N 2013-10-24 | 6.22 | 6.35 | 6.20 | 6.24 | 88203 | 552863 | 0.03 | 0.48% |
| 2013-10-23 | 6.50 | 6.50 | 6.13 | 6.21 | 177576 | 1120038 | -0.34 | -5.19% |
| N 2013-10-22 | 6.80 | 6.80 | 6.47 | 6.55 | 194287 | 1285732 | -0.29 | -4.24% |
| 2013-10-21 | 6.66 | 6.86 | 6.66 | 6.84 | 170034 | 1155314 | 0.19 | 2.86% |
| N 2013-10-18 | 6.66 | 6.70 | 6.53 | 6.65 | 123965 | 820907 | -0.05 | -0.75% |
| N 2013-10-17 | 6.55 | 6.74 | 6.43 | 6.70 | 213155 | 1414045 | 0.15 | 2.29% |
| N 2013-10-16 | 6.99 | 6.99 | 6.55 | 6.55 | 301163 | 2025196 | -0.52 | -7.36% |
| N 2013-10-15 | 7.30 | 7.30 | 6.99 | 7.07 | 291010 | 2057437 | -0.26 | -3.55% |
| N 2013-10-14 | 7.28 | 7.59 | 7.20 | 7.33 | 415678 | 3063141 | 0.18 | 2.52% |
| N 2013-10-11 | 7.10 | 7.23 | 7.00 | 7.15 | 390066 | 2766827 | -0.12 | -1.65% |
| N 2013-10-10 | 7.00 | 7.51 | 6.95 | 7.27 | 568138 | 4141315 | 0.12 | 1.68% |
| N 2013-10-09 | 7.00 | 7.48 | 6.91 | 7.15 | 839701 | 6048717 | 0.34 | 4.99% |
| N 2013-10-08 | 6.69 | 6.81 | 6.41 | 6.81 | 306870 | 2048705 | 0.62 | 10.02% |
| 2013-10-07 | 6.19 | 6.24 | 6.19 | 6.19 | 3548 | 21994 | 0.00 | 0.00% |
| N 2013-09-30 | 5.99 | 6.26 | 5.93 | 6.19 | 250731 | 1538830 | 0.19 | 3.17% |
| N 2013-09-27 | 6.10 | 6.19 | 5.88 | 6.00 | 362843 | 2181655 | -0.28 | -4.46% |
| N 2013-09-26 | 6.70 | 6.81 | 6.28 | 6.28 | 651651 | 4231091 | -0.70 | -10.03% |
| N 2013-09-25 | 7.05 | 7.34 | 6.88 | 6.98 | 1110991 | 7922996 | 0.31 | 4.65% |
| N 2013-09-24 | 6.25 | 6.67 | 6.25 | 6.67 | 569615 | 3697545 | 0.61 | 10.07% |
| 2013-09-23 | 5.96 | 6.18 | 5.84 | 6.06 | 300091 | 1807163 | 0.11 | 1.85% |
| N 2013-09-18 | 6.08 | 6.08 | 5.80 | 5.95 | 210689 | 1251629 | -0.15 | -2.46% |
| N 2013-09-17 | 6.18 | 6.27 | 5.78 | 6.10 | 387520 | 2347421 | -0.23 | -3.63% |
| N 2013-09-16 | 6.23 | 6.34 | 6.05 | 6.33 | 402798 | 2489038 | -0.04 | -0.63% |
| N 2013-09-13 | 5.80 | 6.46 | 5.79 | 6.37 | 703047 | 4378872 | 0.49 | 8.33% |
| N 2013-09-12 | 5.51 | 6.13 | 5.51 | 5.88 | 602744 | 3568514 | 0.31 | 5.57% |
| N 2013-09-11 | 5.55 | 5.66 | 5.42 | 5.57 | 256065 | 1419083 | 0.05 | 0.91% |
| N 2013-09-10 | 5.33 | 5.60 | 5.25 | 5.52 | 251379 | 1368461 | 0.19 | 3.56% |
| N 2013-09-09 | 5.16 | 5.39 | 5.16 | 5.33 | 191108 | 1009943 | 0.13 | 2.50% |
| 2013-09-06 | 5.13 | 5.35 | 5.12 | 5.20 | 181301 | 943372 | -0.08 | -1.51% |
| N 2013-09-05 | 5.48 | 5.65 | 5.25 | 5.28 | 404292 | 2216320 | 0.14 | 2.72% |
| N 2013-09-04 | 5.03 | 5.21 | 4.97 | 5.14 | 105826 | 539414 | 0.10 | 1.98% |
| 2013-09-03 | 5.02 | 5.08 | 4.95 | 5.04 | 75689 | 379452 | 0.04 | 0.80% |
| N 2013-09-02 | 5.18 | 5.24 | 4.90 | 5.00 | 145415 | 730437 | -0.17 | -3.29% |
| N 2013-08-30 | 5.10 | 5.30 | 5.05 | 5.17 | 260203 | 1351092 | 0.16 | 3.19% |
| N 2013-08-29 | 4.90 | 5.07 | 4.86 | 5.01 | 146596 | 729931 | 0.16 | 3.30% |
| N 2013-08-28 | 4.88 | 4.91 | 4.80 | 4.85 | 96693 | 468968 | -0.09 | -1.82% |
| N 2013-08-27 | 4.99 | 5.00 | 4.91 | 4.94 | 92834 | 459431 | 0.03 | 0.61% |
| 2013-08-26 | 4.84 | 4.92 | 4.76 | 4.91 | 96938 | 470913 | 0.07 | 1.45% |
| 2013-08-23 | 4.80 | 4.92 | 4.73 | 4.84 | 84762 | 410172 | 0.04 | 0.83% |
| N 2013-08-22 | 4.78 | 4.99 | 4.78 | 4.80 | 112073 | 547228 | 0.06 | 1.27% |
| 2013-08-21 | 4.69 | 4.78 | 4.69 | 4.74 | 37227 | 176131 | 0.03 | 0.64% |
| N 2013-08-20 | 4.70 | 4.84 | 4.70 | 4.71 | 34595 | 164629 | -0.06 | -1.26% |
| N 2013-08-19 | 4.70 | 4.78 | 4.66 | 4.77 | 37078 | 175715 | 0.03 | 0.63% |
| N 2013-08-16 | 4.80 | 4.90 | 4.73 | 4.74 | 64082 | 307512 | -0.09 | -1.86% |
| N 2013-08-15 | 4.84 | 4.91 | 4.82 | 4.83 | 58529 | 284745 | -0.01 | -0.21% |
| 2013-08-14 | 4.83 | 4.94 | 4.80 | 4.84 | 103065 | 500676 | -0.08 | -1.63% |
| N 2013-08-13 | 4.74 | 5.19 | 4.68 | 4.92 | 172528 | 850966 | 0.19 | 4.02% |
| N 2013-08-12 | 4.68 | 4.74 | 4.66 | 4.73 | 64503 | 303457 | 0.06 | 1.28% |
| N 2013-08-09 | 4.71 | 4.75 | 4.61 | 4.67 | 62728 | 292820 | -0.05 | -1.06% |
| N 2013-08-08 | 4.73 | 4.80 | 4.67 | 4.72 | 115347 | 545253 | -0.11 | -2.28% |
| N 2013-08-07 | 4.62 | 4.95 | 4.60 | 4.83 | 178683 | 855273 | 0.20 | 4.32% |
| N 2013-08-06 | 4.57 | 4.66 | 4.56 | 4.63 | 44289 | 204373 | 0.02 | 0.43% |
| 2013-08-05 | 4.58 | 4.62 | 4.54 | 4.61 | 32799 | 150461 | 0.04 | 0.88% |
| N 2013-08-02 | 4.52 | 4.62 | 4.51 | 4.57 | 56025 | 255989 | 0.07 | 1.56% |
| 2013-08-01 | 4.49 | 4.54 | 4.40 | 4.50 | 39219 | 175639 | 0.09 | 2.04% |
| N 2013-07-31 | 4.40 | 4.51 | 4.40 | 4.41 | 24512 | 109256 | 0.02 | 0.46% |
| N 2013-07-30 | 4.41 | 4.44 | 4.32 | 4.39 | 23608 | 103590 | 0.01 | 0.23% |
| 2013-07-29 | 4.46 | 4.50 | 4.38 | 4.38 | 26492 | 117078 | -0.08 | -1.79% |
| N 2013-07-26 | 4.47 | 4.50 | 4.43 | 4.46 | 25940 | 115785 | -0.04 | -0.89% |
| 2013-07-25 | 4.56 | 4.59 | 4.48 | 4.50 | 34786 | 157452 | -0.06 | -1.32% |
| N 2013-07-24 | 4.57 | 4.60 | 4.50 | 4.56 | 38415 | 174721 | -0.04 | -0.87% |
| N 2013-07-23 | 4.52 | 4.60 | 4.49 | 4.60 | 36031 | 164459 | 0.11 | 2.45% |
| N 2013-07-22 | 4.45 | 4.54 | 4.41 | 4.49 | 29013 | 129945 | 0.01 | 0.22% |
| N 2013-07-19 | 4.60 | 4.66 | 4.48 | 4.48 | 38398 | 175916 | -0.13 | -2.82% |
| N 2013-07-18 | 4.60 | 4.66 | 4.54 | 4.61 | 42609 | 196333 | -0.01 | -0.22% |
| 2013-07-17 | 4.71 | 4.75 | 4.60 | 4.62 | 50566 | 236376 | -0.07 | -1.49% |
| N 2013-07-16 | 4.66 | 4.72 | 4.61 | 4.69 | 61163 | 284711 | 0.00 | 0.00% |
| N 2013-07-15 | 4.50 | 4.80 | 4.49 | 4.69 | 102052 | 475935 | 0.17 | 3.76% |
| N 2013-07-12 | 4.60 | 4.66 | 4.52 | 4.52 | 46640 | 213558 | -0.08 | -1.74% |
| N 2013-07-11 | 4.47 | 4.66 | 4.45 | 4.60 | 69819 | 319681 | 0.13 | 2.91% |
| N 2013-07-10 | 4.37 | 4.48 | 4.31 | 4.47 | 31818 | 140834 | 0.10 | 2.29% |
| N 2013-07-09 | 4.33 | 4.40 | 4.29 | 4.37 | 20476 | 89089 | 0.01 | 0.23% |
| N 2013-07-08 | 4.50 | 4.52 | 4.33 | 4.36 | 37644 | 165861 | -0.20 | -4.39% |
| N 2013-07-05 | 4.50 | 4.67 | 4.48 | 4.56 | 62762 | 287105 | 0.07 | 1.56% |
| N 2013-07-04 | 4.42 | 4.53 | 4.39 | 4.49 | 45351 | 202615 | 0.04 | 0.90% |
| 2013-07-03 | 4.49 | 4.51 | 4.37 | 4.45 | 42383 | 188723 | -0.10 | -2.20% |
| N 2013-07-02 | 4.53 | 4.58 | 4.46 | 4.55 | 70397 | 318050 | -0.09 | -1.94% |
| N 2013-07-01 | 4.75 | 4.75 | 4.50 | 4.64 | 50170 | 232415 | 0.02 | 0.43% |
| N 2013-06-28 | 4.53 | 4.66 | 4.45 | 4.62 | 46578 | 213521 | 0.06 | 1.32% |
| 2013-06-27 | 4.57 | 4.76 | 4.54 | 4.56 | 60656 | 280594 | 0.00 | 0.00% |
| 2013-06-26 | 4.62 | 4.62 | 4.48 | 4.56 | 40237 | 183323 | -0.01 | -0.22% |
| 2013-06-25 | 4.70 | 4.75 | 4.25 | 4.57 | 62744 | 282584 | -0.15 | -3.18% |
| 2013-06-24 | 5.02 | 5.08 | 4.62 | 4.72 | 48354 | 236493 | -0.33 | -6.54% |
| N 2013-06-21 | 5.00 | 5.12 | 4.81 | 5.05 | 55655 | 277237 | -0.14 | -2.70% |
| 2013-06-20 | 5.29 | 5.48 | 5.15 | 5.19 | 98826 | 527625 | -0.03 | -0.57% |
| 2013-06-19 | 5.14 | 5.25 | 5.08 | 5.22 | 50282 | 260533 | 0.08 | 1.56% |
| 2013-06-18 | 5.17 | 5.20 | 5.11 | 5.14 | 19785 | 101854 | -0.01 | -0.19% |
| 2013-06-17 | 5.18 | 5.22 | 5.11 | 5.15 | 27874 | 143694 | -0.01 | -0.19% |
| 2013-06-14 | 5.09 | 5.20 | 5.09 | 5.16 | 28712 | 147928 | 0.07 | 1.38% |
| N 2013-06-13 | 5.23 | 5.23 | 5.02 | 5.09 | 39654 | 201923 | -0.15 | -2.86% |
| 2013-06-07 | 5.28 | 5.34 | 5.20 | 5.24 | 47344 | 249521 | -0.04 | -0.76% |
| N 2013-06-06 | 5.38 | 5.40 | 5.26 | 5.28 | 37133 | 197710 | -0.13 | -2.40% |
| N 2013-06-05 | 5.37 | 5.44 | 5.35 | 5.41 | 35765 | 192698 | 0.04 | 0.74% |
| N 2013-06-04 | 5.55 | 5.57 | 5.32 | 5.37 | 71803 | 389202 | -0.19 | -3.42% |
| 2013-06-03 | 5.56 | 5.63 | 5.55 | 5.56 | 42192 | 235792 | -0.02 | -0.36% |
| 2013-05-31 | 5.63 | 5.67 | 5.58 | 5.58 | 54792 | 308055 | -0.05 | -0.89% |
| 2013-05-30 | 5.68 | 5.71 | 5.60 | 5.63 | 83327 | 470378 | -0.10 | -1.75% |
| 2013-05-29 | 5.80 | 5.80 | 5.72 | 5.73 | 109403 | 628125 | -0.08 | -1.38% |
| N 2013-05-28 | 5.70 | 5.82 | 5.64 | 5.81 | 183515 | 1059608 | 0.08 | 1.40% |
| N 2013-05-27 | 5.66 | 5.73 | 5.58 | 5.73 | 88477 | 499365 | 0.06 | 1.06% |
| N 2013-05-24 | 5.57 | 5.67 | 5.53 | 5.67 | 100371 | 561393 | 0.03 | 0.53% |
| N 2013-05-23 | 5.72 | 5.85 | 5.61 | 5.64 | 174939 | 1003107 | 0.04 | 0.71% |
| 2013-05-22 | 5.66 | 5.68 | 5.57 | 5.60 | 99825 | 561732 | -0.10 | -1.75% |
| N 2013-05-21 | 5.60 | 5.77 | 5.53 | 5.70 | 152187 | 860423 | 0.10 | 1.79% |
| N 2013-05-20 | 5.58 | 5.62 | 5.52 | 5.60 | 103751 | 578640 | 0.02 | 0.36% |
| N 2013-05-17 | 5.56 | 5.63 | 5.52 | 5.58 | 106447 | 593945 | 0.02 | 0.36% |
| 2013-05-16 | 5.50 | 5.62 | 5.46 | 5.56 | 119953 | 666017 | 0.06 | 1.09% |
| 2013-05-15 | 5.48 | 5.57 | 5.42 | 5.50 | 106622 | 585396 | -0.02 | -0.36% |
共有條評論
