矽品(2325)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　31.10
0
0%		31.45
0.35
1.13%		31.45
0
0%		 　31.40
-0.05
-0.16%		31.15
-0.25
-0.8%		30.25
-0.9
-2.89%		31.00
0.75
2.48%		30.50
-0.5
-1.61%		 　30.70
0.2
0.66%		30.50
-0.2
-0.65%		30.65
0.15
0.49%		30.35
-0.3
-0.98%		30.65
0.3
0.99%		 　30.50
-0.15
-0.49%		30.80
0.3
0.98%		30.50
-0.3
-0.97%		30.80
0.3
0.98%		30.40
-0.4
-1.3%		 　30.70
0.3
0.99%		31.25
0.55
1.79%		31.25
0
0%		31.05
-0.2
-0.64%		30.83
2 月31.70
0.65
2.09%		 　31.80
0.1
0.32%		31.15
-0.65
-2.04%		30.20
-0.95
-3.05%		 　　　　　　　　　　30.35
0.15
0.5%		30.35
0
0%		30.80
0.45
1.48%		31.00
0.2
0.65%		31.00
0
0%		31.30
0.3
0.97%		 31.45
0.15
0.48%		31.40
-0.05
-0.16%		31.85
0.45
1.43%		 31.38
3 月32.40
0.55
1.73%		 　32.80
0.4
1.23%		32.60
-0.2
-0.61%		33.80
1.2
3.68%		33.10
-0.7
-2.07%		34.20
1.1
3.32%		 　34.00
-0.2
-0.58%		33.70
-0.3
-0.88%		34.05
0.35
1.04%		34.00
-0.05
-0.15%		34.00
0
0%		 　33.80
-0.2
-0.59%		33.60
-0.2
-0.59%		32.45
-1.15
-3.42%		32.55
0.1
0.31%		32.95
0.4
1.23%		 　33.25
0.3
0.91%		33.20
-0.05
-0.15%		33.95
0.75
2.26%		34.00
0.05
0.15%		34.00
0
0%		 33.49
4 月34.00
0
0%		33.95
-0.05
-0.15%		34.00
0.05
0.15%		 　　　33.35
-0.65
-1.91%		32.55
-0.8
-2.4%		32.20
-0.35
-1.08%		32.40
0.2
0.62%		32.35
-0.05
-0.15%		 　32.75
0.4
1.24%		32.25
-0.5
-1.53%		31.75
-0.5
-1.55%		31.45
-0.3
-0.94%		33.00
1.55
4.93%		 　33.90
0.9
2.73%		33.80
-0.1
-0.29%		34.45
0.65
1.92%		34.20
-0.25
-0.73%		35.25
1.05
3.07%		 　35.45
0.2
0.57%		35.00
-0.45
-1.27%		 33.52
5 月　34.50
-0.5
-1.43%		34.95
0.45
1.3%		 　35.25
0.3
0.86%		34.75
-0.5
-1.42%		34.80
0.05
0.14%		35.50
0.7
2.01%		35.00
-0.5
-1.41%		 　35.30
0.3
0.86%		35.55
0.25
0.71%		35.50
-0.05
-0.14%		35.80
0.3
0.85%		35.50
-0.3
-0.84%		 　35.55
0.05
0.14%		36.05
0.5
1.41%		36.80
0.75
2.08%		36.00
-0.8
-2.17%		35.20
-0.8
-2.22%		 　35.40
0.2
0.57%		35.35
-0.05
-0.14%		35.30
-0.05
-0.14%		35.40
0.1
0.28%		35.05
-0.35
-0.99%		35.38
6 月 　35.00
-0.05
-0.14%		34.80
-0.2
-0.57%		34.90
0.1
0.29%		34.25
-0.65
-1.86%		35.10
0.85
2.48%		 　35.45
0.35
1%		35.50
0.05
0.14%		 35.10
-0.4
-1.13%		34.95
-0.15
-0.43%		 　35.75
0.8
2.29%		37.00
1.25
3.5%		37.10
0.1
0.27%		36.60
-0.5
-1.35%		36.20
-0.4
-1.09%		 　36.55
0.35
0.97%		36.00
-0.55
-1.5%		37.00
1
2.78%		37.50
0.5
1.35%		37.70
0.2
0.53%		 36.2
7 月39.00
1.3
3.45%		38.35
-0.65
-1.67%		37.80
-0.55
-1.43%		37.30
-0.5
-1.32%		37.80
0.5
1.34%		 　36.95
-0.85
-2.25%		38.00
1.05
2.84%		37.20
-0.8
-2.11%		38.15
0.95
2.55%		37.60
-0.55
-1.44%		 　34.45
-3.15
-8.38%		34.75
0.3
0.87%		33.45
-1.3
-3.74%		33.00
-0.45
-1.35%		32.20
-0.8
-2.42%		 　32.50
0.3
0.93%		33.20
0.7
2.15%		33.20
0
0%		33.00
-0.2
-0.6%		33.15
0.15
0.45%		 　33.45
0.3
0.9%		34.50
1.05
3.14%		34.85
0.35
1.01%		35.23
8 月34.00
-0.85
-2.44%		34.20
0.2
0.59%		 　33.80
-0.4
-1.17%		33.50
-0.3
-0.89%		33.10
-0.4
-1.19%		33.40
0.3
0.91%		33.50
0.1
0.3%		 　33.00
-0.5
-1.49%		33.30
0.3
0.91%		32.85
-0.45
-1.35%		33.00
0.15
0.46%		33.20
0.2
0.61%		 　33.00
-0.2
-0.6%		32.80
-0.2
-0.61%		 32.00
-0.8
-2.44%		32.50
0.5
1.56%		 　32.80
0.3
0.92%		32.70
-0.1
-0.3%		33.00
0.3
0.92%		33.15
0.15
0.45%		33.60
0.45
1.36%		 33.14
9 月　33.70
0.1
0.3%		33.80
0.1
0.3%		34.05
0.25
0.74%		34.30
0.25
0.73%		34.45
0.15
0.44%		 　34.70
0.25
0.73%		35.10
0.4
1.15%		35.25
0.15
0.43%		35.20
-0.05
-0.14%		34.90
-0.3
-0.85%		34.60
-0.3
-0.86%		 35.30
0.7
2.02%		35.30
0
0%		34.70
-0.6
-1.7%		 　　　35.75
1.05
3.03%		35.60
-0.15
-0.42%		35.60
0
0%		35.00
-0.6
-1.69%		35.10
0.1
0.29%		 　34.55
-0.55
-1.57%		 34.88
10 月34.65
0.1
0.29%		35.45
0.8
2.31%		36.10
0.65
1.83%		35.90
-0.2
-0.55%		 　36.20
0.3
0.84%		36.00
-0.2
-0.55%		35.40
-0.6
-1.67%		 35.20
-0.2
-0.56%		 　35.25
0.05
0.14%		35.90
0.65
1.84%		35.55
-0.35
-0.97%		35.75
0.2
0.56%		35.85
0.1
0.28%		 　35.90
0.05
0.14%		36.60
0.7
1.95%		36.00
-0.6
-1.64%		35.95
-0.05
-0.14%		36.00
0.05
0.14%		 　35.70
-0.3
-0.83%		36.00
0.3
0.84%		36.65
0.65
1.81%		35.70
-0.95
-2.59%		35.78
11 月35.10
-0.6
-1.68%		 　34.90
-0.2
-0.57%		34.10
-0.8
-2.29%		34.85
0.75
2.2%		34.50
-0.35
-1%		34.55
0.05
0.14%		 　34.30
-0.25
-0.72%		34.75
0.45
1.31%		34.10
-0.65
-1.87%		33.80
-0.3
-0.88%		33.75
-0.05
-0.15%		 　34.25
0.5
1.48%		34.65
0.4
1.17%		34.45
-0.2
-0.58%		33.80
-0.65
-1.89%		34.00
0.2
0.59%		 　34.15
0.15
0.44%		34.00
-0.15
-0.44%		34.90
0.9
2.65%		35.00
0.1
0.29%		35.00
0
0%		 34.51
12 月　35.60
0.6
1.71%		35.10
-0.5
-1.4%		35.25
0.15
0.43%		35.05
-0.2
-0.57%		34.65
-0.4
-1.14%		 　34.40
-0.25
-0.72%		34.95
0.55
1.6%		35.80
0.85
2.43%		35.00
-0.8
-2.23%		34.90
-0.1
-0.29%		 　36.40
1.5
4.3%		35.35
-1.05
-2.88%		35.10
-0.25
-0.71%		35.55
0.45
1.28%		35.60
0.05
0.14%		 　35.05
-0.55
-1.54%		35.20
0.15
0.43%		35.60
0.4
1.14%		35.20
-0.4
-1.12%		35.30
0.1
0.28%		 　35.85
0.55
1.56%		35.60
-0.25
-0.7%		35.32

說明:最高漲幅:4.93%最低跌幅:-8.38% 最高價:39.00最低價:30.20平均價:34.2,灰色底表示週末,漲165天(71.15)元,跌131天(-58.1)元,平盤14天
5%=1,4%=4,3%=15,2%=32,1%=72,0%=55,-0%=1,-1%=2,-2%=5,-3%=23,-4%=33,-5%=67,

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 2325 4830774 1800 150631260 31.20 31.45 30.60 31.10 0.10 0% 31.05 60 31.10 17 18.51
2013-01-03 2325 5433004 2272 170889719 31.50 31.75 31.25 31.45 0.35 1.13% 31.40 35 31.45 115 18.72
2013-01-04 2325 4710046 1837 148278837 31.65 31.65 31.25 31.45 0.00 0% 31.40 8 31.45 6 18.72
2013-01-07 2325 4522719 1731 140693248 31.35 31.40 30.70 31.40 0.05 -0.16% 31.40 61 31.45 239 18.69
2013-01-08 2325 6132977 2014 189006030 31.00 31.15 30.50 31.15 0.25 -0.8% 31.10 1 31.15 291 18.54
2013-01-09 2325 7286581 3149 221648295 30.60 30.70 30.15 30.25 0.90 -2.89% 30.25 81 30.30 6 18.01
2013-01-10 2325 9383963 3385 286625650 30.30 31.00 30.20 31.00 0.75 2.48% 30.80 4 31.00 660 18.45
2013-01-11 2325 4604937 1338 140853334 31.00 31.00 30.45 30.50 0.50 -1.61% 30.50 182 30.55 14 18.15
2013-01-14 2325 4754420 1507 145037477 30.30 30.70 30.15 30.70 0.20 0.66% 30.60 11 30.70 23 18.27
2013-01-15 2325 4633600 1829 141030874 30.90 30.90 30.20 30.50 0.20 -0.65% 30.40 57 30.50 218 18.15
2013-01-16 2325 7555871 2713 232870385 30.60 31.00 30.25 30.65 0.15 0.49% 30.65 53 30.70 95 18.24
2013-01-17 2325 7879161 2208 242328451 30.65 31.05 30.35 30.35 0.30 -0.98% 30.35 179 30.40 6 18.07
2013-01-18 2325 6887839 2294 210967871 30.85 31.00 30.30 30.65 0.30 0.99% 30.55 1 30.65 432 18.24
2013-01-21 2325 4755489 1842 144807932 30.70 30.70 30.10 30.50 0.15 -0.49% 30.50 1214 30.55 23 18.15
2013-01-22 2325 4459563 1688 136924097 30.30 30.85 30.30 30.80 0.30 0.98% 30.75 11 30.80 146 18.33
2013-01-23 2325 4926541 2180 151136942 30.70 30.80 30.50 30.50 0.30 -0.97% 30.50 5 30.55 2 18.15
2013-01-24 2325 7808910 2368 239539676 30.50 30.90 30.30 30.80 0.30 0.98% 30.80 396 30.85 33 18.33
2013-01-25 2325 10047870 2845 305385994 30.70 30.70 30.10 30.40 0.40 -1.3% 30.40 143 30.45 1 18.10
2013-01-28 2325 7543652 2064 231021361 30.20 30.75 30.20 30.70 0.30 0.99% 30.70 23 30.75 192 18.27
2013-01-29 2325 11091625 3075 344807625 30.80 31.35 30.60 31.25 0.55 1.79% 31.20 1 31.25 134 18.60
2013-01-30 2325 6791150 1929 212022624 31.30 31.40 31.00 31.25 0.00 0% 31.20 11 31.25 59 18.60
2013-01-31 2325 10055966 2339 312236891 31.15 31.25 30.85 31.05 0.20 -0.64% 31.05 945 31.10 55 18.48
2013-02-01 2325 9286930 2754 290815577 30.80 31.70 30.75 31.70 0.65 2.09% 31.60 2 31.70 164 18.87
2013-02-04 2325 12022300 3095 380588752 31.15 31.90 31.15 31.80 0.10 0.32% 31.80 2 31.85 57 18.93
2013-02-05 2325 10467167 2301 327164140 31.40 31.40 31.10 31.15 0.65 -2.04% 31.15 228 31.25 201 18.54
2013-02-06 2325 18903365 4881 574293210 31.00 31.15 30.00 30.20 0.95 -3.05% 30.15 132 30.20 50 17.98
2013-02-18 2325 9648037 2625 292746792 30.65 30.70 30.10 30.35 0.15 0.5% 30.35 24 30.40 22 18.07
2013-02-19 2325 5552206 1415 168520026 30.30 30.50 30.20 30.35 0.00 0% 30.35 96 30.40 14 18.07
2013-02-20 2325 8969506 2870 275721955 30.60 30.90 30.35 30.80 0.45 1.48% 30.75 97 30.80 42 18.33
2013-02-21 2325 7526741 1883 233418429 31.00 31.15 30.90 31.00 0.20 0.65% 31.00 1647 31.05 96 18.45
2013-02-22 2325 9742907 1953 300252271 30.80 31.00 30.65 31.00 0.00 0% 30.80 131 31.00 341 18.45
2013-02-23 2325 3280175 1031 102516492 31.00 31.40 31.00 31.30 0.30 0.97% 31.25 220 31.30 49 18.63
2013-02-25 2325 4640415 1515 145444379 31.10 31.50 30.80 31.45 0.15 0.48% 31.40 2707 31.45 221 18.72
2013-02-26 2325 13412702 3179 421095095 31.00 31.55 30.90 31.40 0.05 -0.16% 31.35 4 31.40 216 18.69
2013-02-27 2325 10835015 2283 342846840 31.40 31.85 31.35 31.85 0.45 1.43% 31.70 267 31.85 427 18.96
2013-03-01 2325 14923473 3309 477505041 31.50 32.50 31.50 32.40 0.55 1.73% 32.35 5 32.40 67 19.29
2013-03-04 2325 11134141 4041 364153612 32.50 33.00 32.30 32.80 0.40 1.23% 32.80 1287 32.85 1 19.52
2013-03-05 2325 6052237 2702 198020123 32.85 32.90 32.55 32.60 0.20 -0.61% 32.60 605 32.65 233 19.40
2013-03-06 2325 14728001 4922 496112459 32.75 34.15 32.75 33.80 1.20 3.68% 33.80 133 33.85 33 20.12
2013-03-07 2325 4864312 1769 162786496 33.75 33.85 33.10 33.10 0.70 -2.07% 33.10 55 33.20 78 19.70
2013-03-08 2325 10173800 3099 344962012 33.40 34.25 33.30 34.20 1.10 3.32% 34.10 1 34.20 600 20.36
2013-03-11 2325 8620816 2659 294596878 34.20 34.60 33.80 34.00 0.20 -0.58% 33.85 141 34.00 317 20.24
2013-03-12 2325 8355217 2050 283488761 34.00 34.15 33.65 33.70 0.30 -0.88% 33.65 86 33.70 28 20.06
2013-03-13 2325 11450360 3110 389783394 34.00 34.20 33.80 34.05 0.35 1.04% 34.05 2 34.10 7 20.27
2013-03-14 2325 9087679 2570 309415565 34.30 34.30 33.80 34.00 0.05 -0.15% 33.95 500 34.00 38 20.24
2013-03-15 2325 16069384 2177 546660275 34.20 34.20 33.90 34.00 0.00 0% 33.95 477 34.00 97 20.24
2013-03-18 2325 14961246 1695 504022895 33.80 34.00 33.50 33.80 0.20 -0.59% 33.75 1 33.80 225 20.12
2013-03-19 2325 10266188 1864 346549897 33.80 34.00 33.60 33.60 0.20 -0.59% 33.60 187 33.65 1 20.00
2013-03-20 2325 9882958 3703 323063486 33.10 33.25 32.30 32.45 1.15 -3.42% 32.40 416 32.45 16 19.32
2013-03-21 2325 3405537 1581 111200000 32.90 32.90 32.50 32.55 0.10 0.31% 32.55 113 32.60 1 19.38
2013-03-22 2325 3626624 1590 119694690 32.75 33.25 32.60 32.95 0.40 1.23% 32.95 277 33.00 10 19.61
2013-03-25 2325 8363391 2444 280640614 33.50 34.00 33.10 33.25 0.30 0.91% 33.25 9 33.30 27 19.79
2013-03-26 2325 2178154 1009 72680040 33.50 33.75 33.20 33.20 0.05 -0.15% 33.20 182 33.30 150 19.76
2013-03-27 2325 5753783 1972 192483611 33.40 33.95 33.30 33.95 0.75 2.26% 33.85 1 33.95 319 20.21
2013-03-28 2325 4824670 1606 162935841 33.70 34.05 33.40 34.00 0.05 0.15% 33.90 16 34.00 28 20.24
2013-03-29 2325 3537963 1264 120350892 34.20 34.30 33.80 34.00 0.00 0% 33.95 69 34.00 50 20.24
2013-04-01 2325 1460422 477 49515648 34.00 34.00 33.80 34.00 0.00 0% 33.95 2 34.00 146 18.89
2013-04-02 2325 2424214 1097 82290755 34.05 34.10 33.80 33.95 0.05 -0.15% 33.90 15 33.95 96 18.86
2013-04-03 2325 3101669 1185 104705608 34.20 34.20 33.50 34.00 0.05 0.15% 33.95 2 34.00 124 18.89
2013-04-08 2325 7656071 2541 254152504 33.95 33.95 32.85 33.35 0.65 -1.91% 33.30 4 33.35 25 18.53
2013-04-09 2325 4929782 1655 161153100 33.35 33.35 32.40 32.55 0.80 -2.4% 32.55 168 32.65 2 18.08
2013-04-10 2325 8779489 2278 284922864 33.30 33.30 32.20 32.20 0.35 -1.08% 32.15 115 32.20 44 17.89
2013-04-11 2325 10656333 2059 344747952 32.25 32.50 32.20 32.40 0.20 0.62% 32.35 106 32.40 774 18.00
2013-04-12 2325 6235665 1229 201692840 32.40 32.45 32.25 32.35 0.05 -0.15% 32.30 230 32.35 352 17.97
2013-04-15 2325 13513660 2471 445141274 32.25 33.25 32.20 32.75 0.40 1.24% 32.75 33 32.80 2 18.19
2013-04-16 2325 13877008 2794 449899784 32.45 32.70 32.25 32.25 0.50 -1.53% 32.25 118 32.40 817 17.92
2013-04-17 2325 28353331 5025 906868703 32.25 32.35 31.70 31.75 0.50 -1.55% 31.70 683 31.75 463 17.64
2013-04-18 2325 15141200 3163 476454730 31.60 31.70 31.35 31.45 0.30 -0.94% 31.45 771 31.50 2759 17.47
2013-04-19 2325 52344796 7883 1691665818 31.95 33.00 31.90 33.00 1.55 4.93% 32.90 19 33.00 457 18.33
2013-04-22 2325 42552827 8770 1444784892 33.75 34.55 33.60 33.90 0.90 2.73% 33.85 1 33.90 185 18.83
2013-04-23 2325 22131680 5415 751266941 34.00 34.50 33.65 33.80 0.10 -0.29% 33.75 3 33.80 333 18.78
2013-04-24 2325 28410344 5830 968817787 34.30 34.45 33.70 34.45 0.65 1.92% 34.40 2 34.45 41 19.14
2013-04-25 2325 16060042 4267 545734416 34.05 34.25 33.80 34.20 0.25 -0.73% 34.15 49 34.20 109 19.00
2013-04-26 2325 28813765 8058 1011905685 34.15 35.75 34.10 35.25 1.05 3.07% 35.20 70 35.25 9 19.58
2013-04-29 2325 22611819 5379 804340081 35.40 35.90 35.40 35.45 0.20 0.57% 35.45 67 35.50 4 19.69
2013-04-30 2325 30307153 6677 1064936335 35.65 35.85 34.90 35.00 0.45 -1.27% 35.00 418 35.05 26 19.44
2013-05-02 2325 33108117 6351 1140985061 34.00 34.90 34.00 34.50 0.50 -1.43% 34.45 10 34.50 582 19.17
2013-05-03 2325 26671369 6449 925925327 34.50 35.15 34.25 34.95 0.45 1.3% 34.90 112 34.95 549 19.42
2013-05-06 2325 19521474 3692 681451029 35.50 35.50 34.50 35.25 0.30 0.86% 35.05 2 35.25 70 19.58
2013-05-07 2325 6653547 2343 231683330 34.80 35.25 34.70 34.75 0.50 -1.42% 34.70 82 34.75 108 18.99
2013-05-08 2325 9478366 2688 330145018 34.50 35.20 34.50 34.80 0.05 0.14% 34.75 36 34.80 1219 19.02
2013-05-09 2325 16350292 3575 577966321 34.75 35.70 34.75 35.50 0.70 2.01% 35.40 11 35.50 166 19.40
2013-05-10 2325 12102817 3352 424293974 34.65 35.45 34.60 35.00 0.50 -1.41% 35.00 1200 35.05 36 19.13
2013-05-13 2325 8847997 2523 309657686 34.50 35.40 34.45 35.30 0.30 0.86% 35.25 1003 35.30 191 19.29
2013-05-14 2325 8978481 2592 318608143 35.30 35.65 35.10 35.55 0.25 0.71% 35.55 634 35.60 43 19.43
2013-05-15 2325 11021100 3213 389860434 35.30 35.60 34.95 35.50 0.05 -0.14% 35.50 257 35.55 72 24.65
2013-05-16 2325 14885746 3544 532612549 35.20 35.90 35.20 35.80 0.30 0.85% 35.80 259 35.85 100 24.86
2013-05-17 2325 11093540 2970 392673956 36.00 36.00 35.00 35.50 0.30 -0.84% 35.50 606 35.55 156 24.65
2013-05-20 2325 9971181 2274 353932550 35.50 35.70 35.25 35.55 0.05 0.14% 35.50 14 35.55 44 24.69
2013-05-21 2325 15428833 3624 553690525 35.75 36.20 35.55 36.05 0.50 1.41% 36.00 1045 36.05 79 25.03
2013-05-22 2325 12601138 3708 459817108 36.20 36.90 35.85 36.80 0.75 2.08% 36.75 25 36.80 138 25.56
2013-05-23 2325 11995796 3810 430606458 36.00 36.10 35.50 36.00 0.80 -2.17% 36.00 4573 36.05 1894 25.00
2013-05-24 2325 11559499 3840 409295307 36.00 36.00 35.00 35.20 0.80 -2.22% 35.20 1175 35.30 23 24.44
2013-05-27 2325 4771811 1766 168763985 35.00 35.55 35.00 35.40 0.20 0.57% 35.35 51 35.40 59 24.58
2013-05-28 2325 5287262 1743 186900179 35.80 35.80 35.10 35.35 0.05 -0.14% 35.30 43 35.35 402 24.55
2013-05-29 2325 4772911 1397 169176513 35.10 35.60 35.10 35.30 0.05 -0.14% 35.30 148 35.45 4 24.51
2013-05-30 2325 10131279 3640 359441553 35.80 35.80 35.25 35.40 0.10 0.28% 35.40 489 35.45 27 24.58
2013-05-31 2325 9759238 2856 343524130 35.50 35.60 35.00 35.05 0.35 -0.99% 35.05 173 35.20 4 24.34
2013-06-03 2325 5124054 1975 179218931 34.80 35.25 34.70 35.00 0.05 -0.14% 35.00 350 35.05 67 24.31
2013-06-04 2325 6842159 2311 237716669 35.00 35.15 34.50 34.80 0.20 -0.57% 34.70 150 34.80 253 24.17
2013-06-05 2325 3645263 1831 126805178 34.80 35.00 34.50 34.90 0.10 0.29% 34.90 1 34.95 39 24.24
2013-06-06 2325 12432359 4124 430791487 35.00 35.30 34.25 34.25 0.65 -1.86% 34.25 248 34.30 2 23.78
2013-06-07 2325 10715880 4017 375256447 34.70 35.30 34.50 35.10 0.85 2.48% 35.05 7 35.10 575 24.38
2013-06-10 2325 9528010 2532 338035343 35.45 35.70 35.30 35.45 0.35 1% 35.45 99 35.50 809 24.62
2013-06-11 2325 12044188 3621 430058273 35.50 36.10 35.25 35.50 0.05 0.14% 35.50 266 35.65 100 24.65
2013-06-13 2325 18411525 4221 644266269 35.05 35.25 34.75 35.10 0.40 -1.13% 35.10 240 35.15 6 24.38
2013-06-14 2325 10390060 3591 363089195 35.10 35.10 34.80 34.95 0.15 -0.43% 34.95 94 35.00 266 24.27
2013-06-17 2325 9974437 3392 355026718 35.00 35.90 34.80 35.75 0.80 2.29% 35.75 436 35.80 106 24.83
2013-06-18 2325 17510473 5901 639709251 35.85 37.10 35.70 37.00 1.25 3.5% 37.00 465 37.05 352 25.69
2013-06-19 2325 19229525 5015 714155166 37.10 37.70 36.30 37.10 0.10 0.27% 37.05 3 37.10 466 25.76
2013-06-20 2325 8646325 3037 315987673 36.80 36.90 36.45 36.60 0.50 -1.35% 36.55 31 36.60 26 25.42
2013-06-21 2325 6467151 1959 232835095 36.00 36.35 35.50 36.20 0.40 -1.09% 36.20 35 36.25 3 25.14
2013-06-24 2325 18798260 4359 690052857 35.90 37.50 35.90 36.55 0.35 0.97% 36.55 12 36.65 199 25.38
2013-06-25 2325 20198638 4144 732410817 36.30 36.70 36.00 36.00 0.55 -1.5% 36.00 1277 36.05 50 25.00
2013-06-26 2325 27841635 4481 1030102455 36.50 37.40 36.50 37.00 1.00 2.78% 37.00 2083 37.05 239 25.69
2013-06-27 2325 22468553 4636 841554427 37.50 37.80 37.20 37.50 0.50 1.35% 37.45 500 37.50 517 26.04
2013-06-28 2325 21161293 3180 794754199 37.70 37.70 37.25 37.70 0.20 0.53% 37.65 2 37.70 142 26.18
2013-07-01 2325 21377564 5374 829919323 38.00 39.50 37.80 39.00 1.30 3.45% 39.00 566 39.15 119 27.08
2013-07-02 2325 11749595 3273 452806038 38.70 38.90 38.30 38.35 0.65 -1.67% 38.35 417 38.40 12 26.63
2013-07-03 2325 21098403 4005 791513447 38.35 38.40 37.30 37.80 0.55 -1.43% 37.70 300 37.80 122 26.25
2013-07-04 2325 11150170 2802 416322251 37.30 37.75 36.90 37.30 0.50 -1.32% 37.30 432 37.40 10 25.90
2013-07-05 2325 7539532 2960 284551897 37.55 38.10 37.30 37.80 0.50 1.34% 37.75 42 37.80 835 26.25
2013-07-08 2325 14177043 3229 525402638 37.80 38.00 36.90 36.95 0.85 -2.25% 36.95 7 37.00 177 25.66
2013-07-09 2325 15378691 2978 577949942 37.50 38.00 37.30 38.00 1.05 2.84% 38.00 92 38.05 9 26.39
2013-07-10 2325 9155810 3194 341606003 38.20 38.25 36.60 37.20 0.80 -2.11% 37.15 4 37.20 61 25.83
2013-07-11 2325 20630757 3698 776090216 37.50 38.25 37.30 38.15 0.95 2.55% 38.10 10 38.15 161 26.49
2013-07-12 2325 17066000 4609 633829500 37.75 37.95 36.80 37.60 0.55 -1.44% 37.55 84 37.60 145 26.11
2013-07-15 2325 27454941 7822 957999698 35.95 35.95 34.20 34.45 0.00 -8.38% 34.45 144 34.50 108 23.92
2013-07-16 2325 13871113 4340 482501967 34.80 35.05 34.60 34.75 0.30 0.87% 34.75 73 34.80 581 24.13
2013-07-17 2325 21946052 7231 736692926 34.30 34.30 33.20 33.45 1.30 -3.74% 33.40 304 33.45 19 23.23
2013-07-18 2325 13192920 4682 437004098 33.35 33.70 32.85 33.00 0.45 -1.35% 33.00 221 33.05 2 22.92
2013-07-19 2325 13549279 4234 436831457 32.50 32.50 32.05 32.20 0.80 -2.42% 32.20 535 32.25 487 22.36
2013-07-22 2325 9186872 3369 299589421 32.50 32.90 32.45 32.50 0.30 0.93% 32.50 89 32.55 1 22.57
2013-07-23 2325 9974847 3667 332406416 33.45 33.50 32.80 33.20 0.70 2.15% 33.15 64 33.20 149 23.06
2013-07-24 2325 6990125 1729 232640681 33.20 33.50 33.10 33.20 0.00 0% 33.15 213 33.20 101 23.06
2013-07-25 2325 8251380 2368 272940760 33.20 33.35 32.85 33.00 0.20 -0.6% 33.00 617 33.05 31 22.92
2013-07-26 2325 7477370 2425 248552259 33.30 33.50 33.05 33.15 0.15 0.45% 33.15 95 33.20 28 23.02
2013-07-29 2325 13937552 3029 464211377 33.15 33.55 32.95 33.45 0.30 0.9% 33.40 83 33.45 94 23.23
2013-07-30 2325 14985166 5090 514126273 33.45 34.85 33.45 34.50 1.05 3.14% 34.50 362 34.55 76 23.96
2013-07-31 2325 9879810 2781 341467588 34.50 35.05 34.00 34.85 0.35 1.01% 34.75 83 34.85 70 24.20
2013-08-01 2325 14904029 4478 512369336 34.85 34.90 33.90 34.00 0.85 -2.44% 34.00 248 34.10 41 23.61
2013-08-02 2325 9194664 2825 312482405 34.00 34.20 33.60 34.20 0.20 0.59% 34.15 13 34.20 106 23.75
2013-08-05 2325 10775650 2138 365581961 33.90 34.10 33.70 33.80 0.40 -1.17% 33.80 743 33.85 91 23.47
2013-08-06 2325 9397675 3485 312979189 33.50 33.75 33.00 33.50 0.30 -0.89% 33.50 199 33.55 106 23.26
2013-08-07 2325 6586130 2182 218200162 33.00 33.35 32.85 33.10 0.40 -1.19% 33.10 43 33.15 96 22.99
2013-08-08 2325 11262353 2633 376956282 33.10 33.65 33.05 33.40 0.30 0.91% 33.40 196 33.45 485 23.19
2013-08-09 2325 12465915 2882 417832900 33.40 33.65 33.10 33.50 0.10 0.3% 33.50 249 33.55 359 23.26
2013-08-12 2325 8518565 2055 282269297 33.50 33.60 32.80 33.00 0.50 -1.49% 33.00 39 33.05 42 22.92
2013-08-13 2325 13542612 3137 450289562 32.95 33.35 32.80 33.30 0.30 0.91% 33.25 52 33.30 104 23.13
2013-08-14 2325 18040700 3543 594218070 33.00 33.15 32.70 32.85 0.45 -1.35% 32.85 367 32.90 241 22.81
2013-08-15 2325 9119163 3117 299885379 32.85 33.15 32.40 33.00 0.15 0.46% 33.00 1328 33.05 13 21.85
2013-08-16 2325 6100375 1797 201986182 33.00 33.30 32.80 33.20 0.20 0.61% 33.20 900 33.25 143 21.99
2013-08-19 2325 7769073 2374 257653546 33.40 33.45 33.00 33.00 0.20 -0.6% 33.00 2846 33.15 45 21.85
2013-08-20 2325 6493935 2226 213502045 33.00 33.05 32.80 32.80 0.20 -0.61% 32.80 66 32.85 100 21.72
2013-08-22 2325 11868281 4391 380117191 32.30 32.50 31.80 32.00 0.80 -2.44% 32.00 366 32.05 113 21.19
2013-08-23 2325 6022385 2722 196340160 32.20 32.90 32.05 32.50 0.50 1.56% 32.50 223 32.60 5 21.52
2013-08-26 2325 5392372 1509 176821234 32.55 32.90 32.55 32.80 0.30 0.92% 32.80 68 32.85 7 21.72
2013-08-27 2325 4894494 1373 160642602 32.55 33.05 32.55 32.70 0.10 -0.3% 32.70 49 32.75 3 21.66
2013-08-28 2325 5619112 2883 184874873 32.30 33.15 32.30 33.00 0.30 0.92% 32.95 1 33.00 103 21.85
2013-08-29 2325 4990379 1797 165592557 32.80 33.45 32.80 33.15 0.15 0.45% 33.10 1 33.15 21 21.95
2013-08-30 2325 7352844 2029 247807575 33.15 34.10 33.15 33.60 0.45 1.36% 33.45 19 33.60 143 22.25
2013-09-02 2325 5036727 1869 170053551 33.60 33.95 33.60 33.70 0.10 0.3% 33.70 200 33.75 11 22.32
2013-09-03 2325 3003341 989 101327285 33.90 33.95 33.50 33.80 0.10 0.3% 33.75 92 33.80 19 22.38
2013-09-04 2325 4493146 1924 150981464 33.30 34.05 33.30 34.05 0.25 0.74% 34.00 32 34.05 20 22.55
2013-09-05 2325 9259682 3284 318020064 34.60 34.60 34.15 34.30 0.25 0.73% 34.25 23 34.30 231 22.72
2013-09-06 2325 9121741 2865 315521836 34.60 34.75 34.35 34.45 0.15 0.44% 34.45 128 34.50 6 22.81
2013-09-09 2325 5989144 2338 207240167 34.45 34.75 34.45 34.70 0.25 0.73% 34.60 40 34.70 75 22.98
2013-09-10 2325 8501675 3223 297724198 34.95 35.15 34.90 35.10 0.40 1.15% 35.00 92 35.10 442 23.25
2013-09-11 2325 9796045 2646 343300372 35.20 35.35 34.55 35.25 0.15 0.43% 35.10 47 35.25 150 23.34
2013-09-12 2325 5836554 3076 204602640 34.55 35.25 34.55 35.20 0.05 -0.14% 35.15 7 35.20 27 23.31
2013-09-13 2325 3177644 1417 110605034 34.70 35.15 34.60 34.90 0.30 -0.85% 34.80 1 34.90 123 23.11
2013-09-14 2325 776938 465 26938062 34.90 34.90 34.55 34.60 0.30 -0.86% 34.60 23 34.70 11 22.91
2013-09-16 2325 7333519 2612 258559227 34.70 35.40 34.70 35.30 0.70 2.02% 35.30 539 35.35 30 23.38
2013-09-17 2325 4059140 1168 143087207 35.45 35.45 35.00 35.30 0.00 0% 35.25 5 35.30 3 23.38
2013-09-18 2325 4942163 2232 172833697 35.25 35.40 34.70 34.70 0.60 -1.7% 34.70 50 34.90 5 22.98
2013-09-23 2325 11178055 4980 397099799 34.70 36.00 34.65 35.75 1.05 3.03% 35.70 27 35.75 151 23.68
2013-09-24 2325 5058360 2014 179403288 35.40 35.70 35.20 35.60 0.15 -0.42% 35.55 1 35.60 167 23.58
2013-09-25 2325 3708587 1070 131691520 35.60 35.65 35.25 35.60 0.00 0% 35.50 9 35.60 4 23.58
2013-09-26 2325 3622618 2557 126632429 35.20 35.40 34.60 35.00 0.60 -1.69% 34.95 2 35.00 142 23.18
2013-09-27 2325 3232996 1413 113472807 35.20 35.25 34.90 35.10 0.10 0.29% 35.00 213 35.10 288 23.25
2013-09-30 2325 6243612 1914 216437183 34.85 35.15 34.50 34.55 0.55 -1.57% 34.55 489 34.80 2 22.88
2013-10-01 2325 2046139 1196 71178782 34.70 35.00 34.60 34.65 0.10 0.29% 34.65 55 34.70 5 22.95
2013-10-02 2325 6643257 2922 234103955 34.80 35.50 34.80 35.45 0.80 2.31% 35.40 4 35.45 96 23.48
2013-10-03 2325 10943759 5163 393459229 35.60 36.10 35.60 36.10 0.65 1.83% 36.05 22 36.10 530 23.91
2013-10-04 2325 6886556 3444 248772173 36.10 36.65 35.70 35.90 0.20 -0.55% 35.85 3 35.90 445 23.77
2013-10-07 2325 4624055 1838 165569680 35.40 36.20 35.30 36.20 0.30 0.84% 36.10 7 36.20 92 23.97
2013-10-08 2325 5864899 2189 209518975 35.35 36.00 35.20 36.00 0.20 -0.55% 35.90 42 36.00 172 23.84
2013-10-09 2325 4009617 1903 141982511 35.90 35.90 35.25 35.40 0.60 -1.67% 35.35 16 35.40 69 23.44
2013-10-11 2325 5725429 2418 203472747 35.60 36.15 35.20 35.20 0.20 -0.56% 35.20 189 35.30 1 23.31
2013-10-14 2325 3907625 1608 137363399 35.20 35.50 34.95 35.25 0.05 0.14% 35.25 5 35.30 28 23.34
2013-10-15 2325 3498423 1585 125173142 35.50 35.95 35.50 35.90 0.65 1.84% 35.80 16 35.90 72 23.77
2013-10-16 2325 2641374 1265 94366223 35.90 35.95 35.45 35.55 0.35 -0.97% 35.55 311 35.70 11 23.54
2013-10-17 2325 3500832 1545 125268164 36.00 36.00 35.50 35.75 0.20 0.56% 35.65 56 35.75 161 23.68
2013-10-18 2325 2453838 970 87661911 36.00 36.00 35.55 35.85 0.10 0.28% 35.70 1 35.85 74 23.74
2013-10-21 2325 4065802 1377 145434676 35.90 36.10 35.75 35.90 0.05 0.14% 35.85 8 35.90 58 23.77
2013-10-22 2325 8203850 3038 296157210 35.90 36.60 35.20 36.60 0.70 1.95% 36.60 15 36.65 130 24.24
2013-10-23 2325 5606410 2061 202634366 36.60 36.60 35.75 36.00 0.60 -1.64% 36.00 12 36.05 89 23.84
2013-10-24 2325 3713977 1943 132368699 35.80 35.95 35.55 35.95 0.05 -0.14% 35.90 7 35.95 19 23.81
2013-10-25 2325 3544436 3147 127124033 36.00 36.00 35.60 36.00 0.05 0.14% 35.95 8 36.00 143 23.84
2013-10-28 2325 3251836 1928 116071710 36.00 36.00 35.50 35.70 0.30 -0.83% 35.60 15 35.70 60 23.64
2013-10-29 2325 3404780 1348 121487318 35.70 36.00 35.45 36.00 0.30 0.84% 35.90 1 36.00 212 23.84
2013-10-30 2325 7903147 3384 287846993 36.00 36.65 36.00 36.65 0.65 1.81% 36.50 50 36.65 25 24.27
2013-10-31 2325 9533867 3023 345681678 36.50 36.90 35.55 35.70 0.95 -2.59% 35.70 92 35.75 1 23.64
2013-11-01 2325 8147984 2872 288972429 36.05 36.40 35.00 35.10 0.60 -1.68% 35.10 438 35.20 3 23.25
2013-11-04 2325 6470028 3903 226508017 35.40 35.55 34.55 34.90 0.20 -0.57% 34.90 22 34.95 1 23.11
2013-11-05 2325 7489569 3192 257224162 34.85 34.85 34.10 34.10 0.80 -2.29% 34.10 268 34.20 13 22.58
2013-11-06 2325 5050805 1806 174747339 34.20 34.85 34.20 34.85 0.75 2.2% 34.80 1 34.85 891 23.08
2013-11-07 2325 3929051 1178 135588344 34.85 34.85 34.30 34.50 0.35 -1% 34.45 147 34.50 1579 22.85
2013-11-08 2325 4054219 1180 139906359 34.85 34.85 34.30 34.55 0.05 0.14% 34.55 68 34.60 3 22.88
2013-11-11 2325 3459298 901 119272068 34.55 34.70 34.20 34.30 0.25 -0.72% 34.25 51 34.30 1047 22.72
2013-11-12 2325 8417534 2321 290623472 34.90 34.90 34.30 34.75 0.45 1.31% 34.65 2 34.75 297 23.01
2013-11-13 2325 4932454 1469 168904125 34.00 34.70 34.00 34.10 0.65 -1.87% 34.10 173 34.15 15 22.58
2013-11-14 2325 7565257 3388 256506068 34.10 34.20 33.70 33.80 0.30 -0.88% 33.80 79 33.90 211 22.38
2013-11-15 2325 6412216 2076 216925220 33.85 34.10 33.70 33.75 0.05 -0.15% 33.70 155 33.75 2 20.21
2013-11-18 2325 4481949 2427 152637055 34.05 34.25 33.80 34.25 0.50 1.48% 34.20 71 34.25 393 20.51
2013-11-19 2325 4303502 1816 148783986 34.35 34.70 34.25 34.65 0.40 1.17% 34.60 2 34.65 613 20.75
2013-11-20 2325 4572967 1856 157796956 34.50 34.65 34.25 34.45 0.20 -0.58% 34.45 11 34.50 210 20.63
2013-11-21 2325 4549488 1828 154714416 34.40 34.40 33.80 33.80 0.65 -1.89% 33.80 163 33.85 26 20.24
2013-11-22 2325 2495882 1162 85074907 33.95 34.40 33.90 34.00 0.20 0.59% 34.00 332 34.05 3 20.36
2013-11-25 2325 1357337 743 46474786 34.40 34.45 34.05 34.15 0.15 0.44% 34.15 5 34.20 1 20.45
2013-11-26 2325 4431542 1214 151345490 34.15 34.50 34.00 34.00 0.15 -0.44% 34.00 645 34.30 89 20.36
2013-11-27 2325 3206753 2437 111007595 34.35 34.90 34.10 34.90 0.90 2.65% 34.70 540 34.90 545 20.90
2013-11-28 2325 3672579 1529 128617193 34.90 35.15 34.80 35.00 0.10 0.29% 34.95 146 35.00 199 20.96
2013-11-29 2325 3030244 1354 106289307 35.20 35.20 34.90 35.00 0.00 0% 35.00 128 35.05 402 20.96
2013-12-02 2325 2791334 1556 98921168 35.00 35.60 35.00 35.60 0.60 1.71% 35.50 1 35.60 280 21.32
2013-12-03 2325 2657820 1631 93486966 35.00 35.40 35.00 35.10 0.50 -1.4% 35.10 89 35.20 6 21.02
2013-12-04 2325 2097976 964 73661698 34.65 35.30 34.65 35.25 0.15 0.43% 35.20 1 35.25 359 21.11
2013-12-05 2325 2050136 949 72136249 35.20 35.50 35.05 35.05 0.20 -0.57% 35.05 126 35.15 401 20.99
2013-12-06 2325 3866335 3550 134376141 34.90 35.00 34.65 34.65 0.40 -1.14% 34.65 209 34.75 1 20.75
2013-12-09 2325 5245138 1966 181997871 35.30 35.40 34.20 34.40 0.25 -0.72% 34.35 22 34.40 400 20.60
2013-12-10 2325 4419578 2247 154060814 34.80 35.20 34.50 34.95 0.55 1.6% 34.95 116 35.00 6 20.93
2013-12-11 2325 9856842 4272 351333456 35.60 35.90 35.30 35.80 0.85 2.43% 35.75 20 35.80 15 21.44
2013-12-12 2325 16566128 5849 596193923 36.30 36.75 35.00 35.00 0.80 -2.23% 35.00 193 35.05 35 20.96
2013-12-13 2325 7217380 3303 252653326 35.30 35.50 34.70 34.90 0.10 -0.29% 34.85 164 34.90 8 20.90
2013-12-16 2325 24501158 6306 893669274 37.30 37.30 35.60 36.40 1.50 4.3% 36.35 20 36.40 86 21.80
2013-12-17 2325 12859425 3944 456847808 36.25 36.25 35.35 35.35 1.05 -2.88% 35.35 34 35.40 16 21.17
2013-12-18 2325 8637100 3358 303546500 35.10 35.50 34.95 35.10 0.25 -0.71% 35.05 32 35.10 62 21.02
2013-12-19 2325 6522753 2994 231591656 35.60 35.70 35.25 35.55 0.45 1.28% 35.50 1 35.55 104 21.29
2013-12-20 2325 10065086 3273 354716896 35.00 35.85 35.00 35.60 0.05 0.14% 35.55 53 35.60 1846 21.32
2013-12-23 2325 5253423 1973 185552117 35.40 35.60 35.05 35.05 0.55 -1.54% 35.05 66 35.10 2 20.99
2013-12-24 2325 4891706 1680 173578383 35.45 35.60 35.20 35.20 0.15 0.43% 35.20 213 35.30 6 21.08
2013-12-25 2325 2998063 1115 106768624 35.70 35.75 35.40 35.60 0.40 1.14% 35.60 197 35.65 6 21.32
2013-12-26 2325 3709235 1347 130902642 35.50 35.60 35.15 35.20 0.40 -1.12% 35.20 104 35.25 4 21.08
2013-12-27 2325 4443155 1981 157335401 35.30 35.60 35.10 35.30 0.10 0.28% 35.30 72 35.35 6 21.14
2013-12-30 2325 6516707 2199 232800632 35.60 35.95 35.50 35.85 0.55 1.56% 35.75 2 35.85 76 21.47
2013-12-31 2325 5344366 1848 190548903 35.95 36.00 35.50 35.60 0.25 -0.7% 35.55 7 35.60 29 21.32
2013-12-31 2325 5344366 1848 190548903 35.95 36.00 35.50 35.60 0.25 0% 35.55 7 35.60 29 21.32