華邦電(2344)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　5.10
0
0%		5.21
0.11
2.16%		5.13
-0.08
-1.54%		 　5.16
0.03
0.58%		5.08
-0.08
-1.55%		4.92
-0.16
-3.15%		4.91
-0.01
-0.2%		5.25
0.34
6.92%		 　5.61
0.36
6.86%		6.00
0.39
6.95%		6.08
0.08
1.33%		5.69
-0.39
-6.41%		5.78
0.09
1.58%		 　5.55
-0.23
-3.98%		5.61
0.06
1.08%		5.47
-0.14
-2.5%		5.85
0.38
6.95%		5.67
-0.18
-3.08%		 　5.80
0.13
2.29%		5.86
0.06
1.03%		5.80
-0.06
-1.02%		5.72
-0.08
-1.38%		5.51
2 月5.85
0.13
2.27%		 　5.94
0.09
1.54%		5.88
-0.06
-1.01%		5.92
0.04
0.68%		 　　　　　　　　　　5.67
-0.25
-4.22%		5.84
0.17
3%		5.88
0.04
0.68%		5.73
-0.15
-2.55%		5.67
-0.06
-1.05%		5.76
0.09
1.59%		 5.71
-0.05
-0.87%		5.56
-0.15
-2.63%		5.56
0
0%		 5.72
3 月5.53
-0.03
-0.54%		 　5.80
0.27
4.88%		6.01
0.21
3.62%		5.88
-0.13
-2.16%		6.01
0.13
2.21%		6.05
0.04
0.67%		 　6.15
0.1
1.65%		6.00
-0.15
-2.44%		5.87
-0.13
-2.17%		5.85
-0.02
-0.34%		5.79
-0.06
-1.03%		 　5.58
-0.21
-3.63%		5.73
0.15
2.69%		5.80
0.07
1.22%		5.70
-0.1
-1.72%		5.69
-0.01
-0.18%		 　5.73
0.04
0.7%		5.95
0.22
3.84%		5.86
-0.09
-1.51%		5.81
-0.05
-0.85%		6.09
0.28
4.82%		 5.88
4 月6.30
0.21
3.45%		6.09
-0.21
-3.33%		6.46
0.37
6.08%		 　　　6.85
0.39
6.04%		6.80
-0.05
-0.73%		6.85
0.05
0.74%		7.32
0.47
6.86%		7.60
0.28
3.83%		 　7.46
-0.14
-1.84%		7.43
-0.03
-0.4%		7.64
0.21
2.83%		8.00
0.36
4.71%		8.38
0.38
4.75%		 　8.96
0.58
6.92%		8.70
-0.26
-2.9%		8.48
-0.22
-2.53%		8.89
0.41
4.83%		8.53
-0.36
-4.05%		 　8.20
-0.33
-3.87%		8.20
0
0%		 7.72
5 月　8.33
0.13
1.59%		8.21
-0.12
-1.44%		 　8.19
-0.02
-0.24%		8.60
0.41
5.01%		8.60
0
0%		8.31
-0.29
-3.37%		8.27
-0.04
-0.48%		 　8.45
0.18
2.18%		8.54
0.09
1.07%		8.61
0.07
0.82%		8.60
-0.01
-0.12%		8.45
-0.15
-1.74%		 　8.28
-0.17
-2.01%		8.53
0.25
3.02%		9.12
0.59
6.92%		8.73
-0.39
-4.28%		8.75
0.02
0.23%		 　9.36
0.61
6.97%		9.76
0.4
4.27%		9.82
0.06
0.61%		9.59
-0.23
-2.34%		9.50
-0.09
-0.94%		8.73
6 月 　9.81
0.31
3.26%		9.43
-0.38
-3.87%		9.39
-0.04
-0.42%		9.16
-0.23
-2.45%		8.61
-0.55
-6%		 　8.80
0.19
2.21%		8.93
0.13
1.48%		 8.33
-0.6
-6.72%		8.40
0.07
0.84%		 　8.98
0.58
6.9%		8.85
-0.13
-1.45%		9.39
0.54
6.1%		8.88
-0.51
-5.43%		8.78
-0.1
-1.13%		 　8.87
0.09
1.03%		8.54
-0.33
-3.72%		8.61
0.07
0.82%		8.63
0.02
0.23%		8.48
-0.15
-1.74%		 8.89
7 月8.83
0.35
4.13%		8.75
-0.08
-0.91%		8.81
0.06
0.69%		8.23
-0.58
-6.58%		8.08
-0.15
-1.82%		 　7.81
-0.27
-3.34%		7.65
-0.16
-2.05%		7.24
-0.41
-5.36%		7.64
0.4
5.52%		7.39
-0.25
-3.27%		 　7.52
0.13
1.76%		7.76
0.24
3.19%		7.60
-0.16
-2.06%		7.44
-0.16
-2.11%		7.40
-0.04
-0.54%		 　7.36
-0.04
-0.54%		7.25
-0.11
-1.49%		7.28
0.03
0.41%		6.90
-0.38
-5.22%		7.06
0.16
2.32%		 　6.78
-0.28
-3.97%		6.95
0.17
2.51%		6.63
-0.32
-4.6%		7.55
8 月6.73
0.1
1.51%		6.63
-0.1
-1.49%		 　7.09
0.46
6.94%		7.18
0.09
1.27%		6.86
-0.32
-4.46%		6.71
-0.15
-2.19%		6.73
0.02
0.3%		 　6.93
0.2
2.97%		6.92
-0.01
-0.14%		7.11
0.19
2.75%		7.01
-0.1
-1.41%		6.99
-0.02
-0.29%		 　6.99
0
0%		6.78
-0.21
-3%		 6.81
0.03
0.44%		6.99
0.18
2.64%		 　6.91
-0.08
-1.14%		6.82
-0.09
-1.3%		6.74
-0.08
-1.17%		6.84
0.1
1.48%		6.89
0.05
0.73%		 6.9
9 月　7.02
0.13
1.89%		7.01
-0.01
-0.14%		6.94
-0.07
-1%		7.42
0.48
6.92%		7.55
0.13
1.75%		 　7.30
-0.25
-3.31%		7.25
-0.05
-0.68%		7.56
0.31
4.28%		7.87
0.31
4.1%		7.82
-0.05
-0.64%		7.89
0.07
0.9%		 8.44
0.55
6.97%		8.28
-0.16
-1.9%		8.23
-0.05
-0.6%		 　　　8.14
-0.09
-1.09%		8.07
-0.07
-0.86%		7.98
-0.09
-1.12%		7.93
-0.05
-0.63%		8.01
0.08
1.01%		 　8.00
-0.01
-0.12%		 7.79
10 月8.28
0.28
3.5%		8.53
0.25
3.02%		8.45
-0.08
-0.94%		8.37
-0.08
-0.95%		 　8.36
-0.01
-0.12%		8.05
-0.31
-3.71%		7.85
-0.2
-2.48%		 7.86
0.01
0.13%		 　7.53
-0.33
-4.2%		7.88
0.35
4.65%		7.87
-0.01
-0.13%		7.80
-0.07
-0.89%		7.87
0.07
0.9%		 　7.94
0.07
0.89%		7.90
-0.04
-0.5%		7.73
-0.17
-2.15%		7.80
0.07
0.91%		7.50
-0.3
-3.85%		 　7.47
-0.03
-0.4%		7.43
-0.04
-0.54%		7.56
0.13
1.75%		7.45
-0.11
-1.46%		7.88
11 月7.26
-0.19
-2.55%		 　7.04
-0.22
-3.03%		7.12
0.08
1.14%		7.00
-0.12
-1.69%		7.27
0.27
3.86%		7.12
-0.15
-2.06%		 　7.00
-0.12
-1.69%		7.04
0.04
0.57%		7.02
-0.02
-0.28%		7.10
0.08
1.14%		7.05
-0.05
-0.7%		 　7.11
0.06
0.85%		7.19
0.08
1.13%		7.21
0.02
0.28%		7.17
-0.04
-0.55%		7.26
0.09
1.26%		 　7.22
-0.04
-0.55%		7.26
0.04
0.55%		7.20
-0.06
-0.83%		7.32
0.12
1.67%		7.31
-0.01
-0.14%		 7.15
12 月　7.25
-0.06
-0.82%		7.30
0.05
0.69%		7.23
-0.07
-0.96%		7.16
-0.07
-0.97%		7.13
-0.03
-0.42%		 　7.11
-0.02
-0.28%		7.26
0.15
2.11%		7.25
-0.01
-0.14%		7.15
-0.1
-1.38%		7.15
0
0%		 　7.65
0.5
6.99%		7.66
0.01
0.13%		7.58
-0.08
-1.04%		7.40
-0.18
-2.37%		7.42
0.02
0.27%		 　7.42
0
0%		7.43
0.01
0.13%		7.44
0.01
0.13%		7.41
-0.03
-0.4%		7.41
0
0%		 　7.70
0.29
3.91%		8.00
0.3
3.9%		7.4

說明:最高漲幅:6.99%最低跌幅:-6.72% 最高價:9.82最低價:4.91平均價:7.29,灰色底表示週末,漲144天(29.35)元,跌156天(-22.22)元,平盤10天
7%=20,6%=5,5%=8,4%=16,3%=16,2%=27,1%=39,0%=23,-0%=2,-1%=3,-2%=4,-3%=18,-4%=19,-5%=26,-6%=28,-7%=56,

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 2344 10187668 2211 52420716 5.10 5.20 5.09 5.10 0.05 0% 5.10 96 5.11 24 0.00
2013-01-03 2344 11372992 1926 59003714 5.23 5.24 5.15 5.21 0.11 2.16% 5.20 271 5.21 122 0.00
2013-01-04 2344 7060016 1309 36443095 5.21 5.25 5.12 5.13 0.08 -1.54% 5.12 269 5.13 355 0.00
2013-01-07 2344 6233060 1126 32227885 5.15 5.20 5.13 5.16 0.03 0.58% 5.15 144 5.16 105 0.00
2013-01-08 2344 11187711 1944 57987249 5.17 5.30 5.08 5.08 0.08 -1.55% 5.08 209 5.10 12 0.00
2013-01-09 2344 18466824 3545 91698368 5.00 5.09 4.92 4.92 0.16 -3.15% 4.92 205 4.93 13 0.00
2013-01-10 2344 7378005 2174 36588070 4.95 5.02 4.91 4.91 0.01 -0.2% 4.91 522 4.94 10 0.00
2013-01-11 2344 29903830 4326 155306596 5.00 5.25 4.96 5.25 0.34 6.92% 5.25 6487 0.00 0 0.00
2013-01-14 2344 51104331 5526 283920441 5.50 5.61 5.41 5.61 0.36 6.86% 5.61 4023 0.00 0 0.00
2013-01-15 2344 66746656 7717 393119752 5.61 6.00 5.60 6.00 0.39 6.95% 5.99 258 6.00 7069 0.00
2013-01-16 2344 47768681 7000 294034292 6.10 6.26 6.08 6.08 0.08 1.33% 6.08 249 6.09 25 0.00
2013-01-17 2344 37409422 5504 218721132 6.12 6.18 5.66 5.69 0.39 -6.41% 5.69 81 5.70 680 0.00
2013-01-18 2344 21773363 3433 127335309 5.85 5.96 5.75 5.78 0.09 1.58% 5.78 215 5.80 50 0.00
2013-01-21 2344 20258064 2751 113255088 5.75 5.75 5.45 5.55 0.23 -3.98% 5.55 42 5.56 2 0.00
2013-01-22 2344 10018392 1488 56228305 5.55 5.69 5.55 5.61 0.06 1.08% 5.61 102 5.62 28 0.00
2013-01-23 2344 10852604 1844 60158817 5.61 5.68 5.46 5.47 0.14 -2.5% 5.47 513 5.48 31 0.00
2013-01-24 2344 20375480 3474 116916072 5.45 5.85 5.45 5.85 0.38 6.95% 5.85 1432 0.00 0 0.00
2013-01-25 2344 19925512 3095 114843416 5.85 5.92 5.66 5.67 0.18 -3.08% 5.67 155 5.68 48 0.00
2013-01-28 2344 13351337 2009 77855691 5.74 5.95 5.72 5.80 0.13 2.29% 5.79 112 5.80 262 0.00
2013-01-29 2344 16465250 2403 97349354 5.82 5.99 5.82 5.86 0.06 1.03% 5.86 124 5.87 58 0.00
2013-01-30 2344 11436700 1864 66713840 5.88 5.93 5.78 5.80 0.06 -1.02% 5.80 262 5.81 17 0.00
2013-01-31 2344 8016948 1210 46232174 5.82 5.85 5.72 5.72 0.08 -1.38% 5.72 155 5.73 11 0.00
2013-02-01 2344 19242500 3790 113667721 5.80 6.00 5.76 5.85 0.13 2.27% 5.85 463 5.86 2 0.00
2013-02-04 2344 20950350 2559 125211591 5.93 6.10 5.90 5.94 0.09 1.54% 5.94 180 5.95 157 0.00
2013-02-05 2344 9528318 1683 56087930 5.89 5.96 5.86 5.88 0.06 -1.01% 5.88 1 5.89 24 0.00
2013-02-06 2344 13754110 2207 82222086 6.05 6.07 5.91 5.92 0.04 0.68% 5.92 170 5.93 23 0.00
2013-02-18 2344 19288283 2606 110860221 5.95 5.95 5.66 5.67 0.25 -4.22% 5.67 276 5.68 313 0.00
2013-02-19 2344 14660718 2129 84962959 5.75 5.86 5.70 5.84 0.17 3% 5.84 4 5.85 304 0.00
2013-02-20 2344 15891272 3787 93767052 5.92 5.96 5.78 5.88 0.04 0.68% 5.88 161 5.89 133 0.00
2013-02-21 2344 12955785 2966 74709259 5.88 5.89 5.71 5.73 0.15 -2.55% 5.73 70 5.74 99 0.00
2013-02-22 2344 11641814 1881 66324159 5.70 5.76 5.65 5.67 0.06 -1.05% 5.67 324 5.68 29 0.00
2013-02-23 2344 6648552 1045 38215675 5.80 5.80 5.71 5.76 0.09 1.59% 5.75 304 5.76 25 0.00
2013-02-25 2344 8614644 1779 49712568 5.80 5.84 5.71 5.71 0.05 -0.87% 5.71 36 5.73 230 0.00
2013-02-26 2344 12048996 2292 67451995 5.65 5.69 5.51 5.56 0.15 -2.63% 5.56 190 5.57 27 0.00
2013-02-27 2344 14967972 2342 83810818 5.60 5.69 5.53 5.56 0.00 0% 5.56 67 5.57 20 0.00
2013-03-01 2344 10874735 2372 60597513 5.63 5.65 5.53 5.53 0.03 -0.54% 5.53 107 5.54 11 0.00
2013-03-04 2344 26789499 4509 154656859 5.58 5.90 5.54 5.80 0.27 4.88% 5.79 90 5.80 517 0.00
2013-03-05 2344 42552464 6065 255593554 5.89 6.15 5.83 6.01 0.21 3.62% 6.00 454 6.01 229 0.00
2013-03-06 2344 36126048 5374 216916728 6.10 6.13 5.84 5.88 0.13 -2.16% 5.88 462 5.90 5 0.00
2013-03-07 2344 29751565 4190 177387667 5.88 6.05 5.80 6.01 0.13 2.21% 6.01 53 6.02 169 0.00
2013-03-08 2344 30895600 3807 186854465 6.01 6.19 5.95 6.05 0.04 0.67% 6.05 749 6.06 397 0.00
2013-03-11 2344 32333157 4583 200608901 6.11 6.34 6.05 6.15 0.10 1.65% 6.15 344 6.16 23 0.00
2013-03-12 2344 17549826 2851 107128084 6.20 6.23 6.00 6.00 0.15 -2.44% 6.00 1086 6.01 115 0.00
2013-03-13 2344 18606794 2944 110260285 6.00 6.08 5.86 5.87 0.13 -2.17% 5.87 550 5.89 91 0.00
2013-03-14 2344 10148098 1794 60029768 5.87 5.98 5.85 5.85 0.02 -0.34% 5.85 118 5.87 10 0.00
2013-03-15 2344 22019155 2236 128774932 5.90 5.97 5.79 5.79 0.06 -1.03% 5.79 1421 5.80 4 0.00
2013-03-18 2344 20238954 2818 114218347 5.80 5.83 5.55 5.58 0.21 -3.63% 5.58 86 5.59 106 0.00
2013-03-19 2344 9801189 2291 55698798 5.60 5.73 5.60 5.73 0.15 2.69% 5.72 167 5.73 114 0.00
2013-03-20 2344 16298216 4235 95207480 5.79 5.91 5.78 5.80 0.07 1.22% 5.80 205 5.81 2 0.00
2013-03-21 2344 12664521 2068 72853308 5.79 5.84 5.69 5.70 0.10 -1.72% 5.70 291 5.71 14 0.00
2013-03-22 2344 9906056 1723 56220792 5.68 5.75 5.63 5.69 0.01 -0.18% 5.69 33 5.70 240 0.00
2013-03-25 2344 7551491 1131 43578925 5.80 5.84 5.73 5.73 0.04 0.7% 5.73 129 5.74 28 0.00
2013-03-26 2344 24427492 4297 145031911 5.76 6.03 5.75 5.95 0.22 3.84% 5.94 126 5.95 146 0.00
2013-03-27 2344 14838660 2280 88039633 5.90 6.04 5.86 5.86 0.09 -1.51% 5.86 153 5.89 13 0.00
2013-03-28 2344 7426037 1349 43519715 5.93 5.96 5.78 5.81 0.05 -0.85% 5.81 43 5.82 17 0.00
2013-03-29 2344 35734950 4557 217034758 5.83 6.20 5.83 6.09 0.28 4.82% 6.09 123 6.10 610 0.00
2013-04-01 2344 47248387 5606 298223753 6.15 6.43 6.13 6.30 0.21 3.45% 6.29 103 6.30 315 0.00
2013-04-02 2344 41932646 5795 264120403 6.36 6.50 6.04 6.09 0.21 -3.33% 6.09 194 6.10 323 0.00
2013-04-03 2344 50395983 6568 320215799 6.09 6.50 6.09 6.46 0.37 6.08% 6.45 466 6.46 154 0.00
2013-04-08 2344 76192421 11102 501408971 6.48 6.89 6.25 6.85 0.39 6.04% 6.83 505 6.85 70 0.00
2013-04-09 2344 47339162 7707 321638105 6.85 6.94 6.60 6.80 0.05 -0.73% 6.79 157 6.80 388 0.00
2013-04-10 2344 38960636 7162 262165662 6.80 6.91 6.51 6.85 0.05 0.74% 6.84 137 6.85 208 0.00
2013-04-11 2344 65897897 8957 472878900 7.00 7.32 6.94 7.32 0.47 6.86% 7.32 15135 0.00 0 0.00
2013-04-12 2344 67394591 9858 508079549 7.34 7.80 7.25 7.60 0.28 3.83% 7.59 85 7.60 132 0.00
2013-04-15 2344 54357684 8228 415441322 7.63 7.87 7.35 7.46 0.14 -1.84% 7.46 123 7.48 1 0.00
2013-04-16 2344 38586894 5930 287325453 7.22 7.61 7.22 7.43 0.03 -0.4% 7.43 21 7.44 11 0.00
2013-04-17 2344 33719588 5026 256106590 7.60 7.67 7.50 7.64 0.21 2.83% 7.63 448 7.64 254 0.00
2013-04-18 2344 48839640 7961 381349048 7.45 8.15 7.45 8.00 0.36 4.71% 8.00 120 8.01 41 0.00
2013-04-19 2344 55006332 9005 458572031 8.05 8.47 8.05 8.38 0.38 4.75% 8.37 43 8.38 20 0.00
2013-04-22 2344 64498175 7850 572657860 8.55 8.96 8.55 8.96 0.58 6.92% 8.96 18638 0.00 0 0.00
2013-04-23 2344 124646912 18376 1128768809 9.18 9.58 8.42 8.70 0.26 -2.9% 8.70 255 8.71 3 0.00
2013-04-24 2344 92811482 14588 812842695 8.94 9.25 8.25 8.48 0.22 -2.53% 8.48 226 8.49 24 0.00
2013-04-25 2344 70971317 12350 614810460 8.30 8.92 8.30 8.89 0.41 4.83% 8.89 100 8.90 790 0.00
2013-04-26 2344 76978631 11969 674640896 8.94 9.10 8.50 8.53 0.36 -4.05% 8.53 5 8.55 10 0.00
2013-04-29 2344 58498651 8367 482468699 8.43 8.43 8.10 8.20 0.33 -3.87% 8.20 2062 8.21 9 0.00
2013-04-30 2344 39222898 7450 324329221 8.38 8.44 8.11 8.20 0.00 0% 8.20 1426 8.21 130 0.00
2013-05-02 2344 30702591 5648 257088761 8.35 8.49 8.25 8.33 0.13 1.59% 8.33 120 8.34 70 0.00
2013-05-03 2344 22232236 4113 184335936 8.39 8.45 8.18 8.21 0.12 -1.44% 8.21 479 8.22 10 0.00
2013-05-06 2344 22851524 4312 187804494 8.25 8.34 8.16 8.19 0.02 -0.24% 8.18 208 8.19 110 0.00
2013-05-07 2344 57227073 9585 489849729 8.23 8.72 8.21 8.60 0.41 5.01% 8.59 445 8.60 192 0.00
2013-05-08 2344 51412146 9188 440849395 8.64 8.90 8.22 8.60 0.00 0% 8.59 10 8.60 65 0.00
2013-05-09 2344 34402790 6784 288239844 8.60 8.60 8.25 8.31 0.29 -3.37% 8.31 446 8.32 11 0.00
2013-05-10 2344 21156951 3881 175816578 8.44 8.47 8.23 8.27 0.04 -0.48% 8.27 46 8.28 7 0.00
2013-05-13 2344 22808576 4131 191402583 8.27 8.50 8.27 8.45 0.18 2.18% 8.43 64 8.45 3 0.00
2013-05-14 2344 37610643 6128 322044918 8.45 8.70 8.36 8.54 0.09 1.07% 8.54 106 8.55 40 0.00
2013-05-15 2344 32432562 5435 276812516 8.55 8.67 8.38 8.61 0.07 0.82% 8.61 233 8.62 307 0.00
2013-05-16 2344 38936362 6020 335783112 8.71 8.78 8.54 8.60 0.01 -0.12% 8.60 702 8.61 122 0.00
2013-05-17 2344 26090648 4466 223312766 8.65 8.69 8.45 8.45 0.15 -1.74% 8.45 451 8.46 90 0.00
2013-05-20 2344 27424775 4955 228995427 8.45 8.50 8.25 8.28 0.17 -2.01% 8.28 97 8.30 85 0.00
2013-05-21 2344 37220306 5962 316443568 8.28 8.65 8.28 8.53 0.25 3.02% 8.52 20 8.53 379 0.00
2013-05-22 2344 82523473 11082 734742895 8.53 9.12 8.53 9.12 0.59 6.92% 9.12 49455 0.00 0 0.00
2013-05-23 2344 77934736 11064 689960259 9.10 9.10 8.65 8.73 0.39 -4.28% 8.73 138 8.74 12 0.00
2013-05-24 2344 52101627 7571 461901036 8.89 9.03 8.66 8.75 0.02 0.23% 8.75 343 8.76 7 0.00
2013-05-27 2344 90074652 12494 824717963 8.76 9.36 8.76 9.36 0.61 6.97% 9.36 8261 0.00 0 0.00
2013-05-28 2344 101182348 14683 975226847 9.43 9.81 9.43 9.76 0.40 4.27% 9.76 198 9.77 7 0.00
2013-05-29 2344 95673100 14215 936166643 9.83 10.10 9.45 9.82 0.06 0.61% 9.81 35 9.82 16 0.00
2013-05-30 2344 66267943 10285 642621382 9.66 9.96 9.54 9.59 0.23 -2.34% 9.58 55 9.59 3 0.00
2013-05-31 2344 63574673 9931 616809285 9.74 9.88 9.46 9.50 0.09 -0.94% 9.49 47 9.50 1948 0.00
2013-06-03 2344 62690069 9398 612807014 9.43 9.95 9.43 9.81 0.31 3.26% 9.81 21 9.82 103 0.00
2013-06-04 2344 57318788 9247 549567568 9.83 9.85 9.40 9.43 0.38 -3.87% 9.43 621 9.44 103 0.00
2013-06-05 2344 27779523 5343 262720140 9.45 9.59 9.39 9.39 0.04 -0.42% 9.39 30 9.40 51 0.00
2013-06-06 2344 30388139 5377 281191024 9.36 9.47 9.15 9.16 0.23 -2.45% 9.16 59 9.17 252 0.00
2013-06-07 2344 56161793 9533 500019917 9.20 9.38 8.56 8.61 0.55 -6% 8.61 276 8.62 10 0.00
2013-06-10 2344 29369702 5403 258632718 8.83 8.92 8.70 8.80 0.19 2.21% 8.80 92 8.81 132 0.00
2013-06-11 2344 23108211 4235 206367111 8.88 9.07 8.81 8.93 0.13 1.48% 8.92 30 8.93 54 0.00
2013-06-13 2344 37006592 6341 314265189 8.73 8.80 8.32 8.33 0.60 -6.72% 8.33 1204 8.34 39 0.00
2013-06-14 2344 24267402 4749 205832449 8.53 8.62 8.36 8.40 0.07 0.84% 8.40 833 8.41 11 0.00
2013-06-17 2344 41194049 6387 363200366 8.42 8.98 8.42 8.98 0.58 6.9% 8.98 826 0.00 0 0.00
2013-06-18 2344 37611827 7287 337956356 8.97 9.15 8.84 8.85 0.13 -1.45% 8.85 155 8.86 15 0.00
2013-06-19 2344 53825522 9520 497619277 9.10 9.39 9.05 9.39 0.54 6.1% 9.38 10 9.39 464 0.00
2013-06-20 2344 40429536 8508 362642144 9.00 9.12 8.86 8.88 0.51 -5.43% 8.88 826 8.89 118 0.00
2013-06-21 2344 33409712 5795 288156067 8.31 8.87 8.31 8.78 0.10 -1.13% 8.78 74 8.79 60 0.00
2013-06-24 2344 21336686 5120 191304992 8.80 9.13 8.80 8.87 0.09 1.03% 8.86 196 8.87 78 0.00
2013-06-25 2344 22440871 4435 194018939 8.90 8.94 8.51 8.54 0.33 -3.72% 8.54 30 8.55 36 0.00
2013-06-26 2344 27423840 4745 238119386 8.80 8.93 8.56 8.61 0.07 0.82% 8.61 8 8.62 18 0.00
2013-06-27 2344 20056936 3778 174541667 8.80 8.85 8.61 8.63 0.02 0.23% 8.63 155 8.64 5 0.00
2013-06-28 2344 25436755 4563 217563705 8.66 8.76 8.47 8.48 0.15 -1.74% 8.48 276 8.49 217 0.00
2013-07-01 2344 25328623 4765 222730712 8.56 8.90 8.53 8.83 0.35 4.13% 8.82 223 8.83 75 0.00
2013-07-02 2344 20960762 3931 185158870 8.80 8.95 8.74 8.75 0.08 -0.91% 8.75 137 8.80 19 0.00
2013-07-03 2344 16873779 3205 148313885 8.82 8.89 8.71 8.81 0.06 0.69% 8.80 20 8.81 21 0.00
2013-07-04 2344 48642407 8347 408328109 8.81 8.81 8.20 8.23 0.58 -6.58% 8.23 78 8.24 31 0.00
2013-07-05 2344 31682773 5761 257042348 8.32 8.39 7.86 8.08 0.15 -1.82% 8.08 625 8.10 146 0.00
2013-07-08 2344 23602597 4453 186390568 8.10 8.10 7.80 7.81 0.27 -3.34% 7.81 125 7.82 2 0.00
2013-07-09 2344 21392369 4324 165219677 7.97 7.97 7.55 7.65 0.16 -2.05% 7.65 334 7.66 23 0.00
2013-07-10 2344 35753562 6572 264360503 7.66 7.66 7.21 7.24 0.41 -5.36% 7.24 504 7.25 50 0.00
2013-07-11 2344 26850588 5249 201554004 7.20 7.68 7.20 7.64 0.40 5.52% 7.63 64 7.64 126 0.00
2013-07-12 2344 20455000 4088 152478950 7.63 7.63 7.35 7.39 0.25 -3.27% 7.39 172 7.40 29 0.00
2013-07-15 2344 11399504 2243 85350939 7.31 7.58 7.31 7.52 0.13 1.76% 7.51 26 7.52 50 0.00
2013-07-16 2344 19798202 5216 152776956 7.60 7.90 7.54 7.76 0.24 3.19% 7.76 223 7.77 34 0.00
2013-07-17 2344 17245839 3376 133510807 7.79 7.93 7.60 7.60 0.16 -2.06% 7.60 316 7.61 3 0.00
2013-07-18 2344 14609825 2925 109896394 7.70 7.73 7.41 7.44 0.16 -2.11% 7.44 55 7.45 42 0.00
2013-07-19 2344 10262223 2250 76074061 7.42 7.52 7.33 7.40 0.04 -0.54% 7.40 220 7.41 2 0.00
2013-07-22 2344 13606657 2474 100706571 7.46 7.51 7.36 7.36 0.04 -0.54% 7.36 172 7.37 7 0.00
2013-07-23 2344 19512673 4341 142732855 7.40 7.46 7.21 7.25 0.11 -1.49% 7.25 189 7.26 407 0.00
2013-07-24 2344 11573231 2166 84215823 7.30 7.33 7.22 7.28 0.03 0.41% 7.28 196 7.29 34 0.00
2013-07-25 2344 35394257 7476 247556517 7.21 7.25 6.85 6.90 0.38 -5.22% 6.90 295 6.91 50 0.00
2013-07-26 2344 20646614 4245 146177863 6.95 7.17 6.95 7.06 0.16 2.32% 7.06 172 7.07 29 0.00
2013-07-29 2344 15268021 2815 103890319 7.06 7.06 6.61 6.78 0.28 -3.97% 6.78 384 6.80 15 0.00
2013-07-30 2344 16004340 4991 110098215 6.78 6.97 6.78 6.95 0.17 2.51% 6.93 2 6.95 139 0.00
2013-07-31 2344 22712629 4030 151819244 6.95 6.95 6.60 6.63 0.32 -4.6% 6.63 97 6.64 22 0.00
2013-08-01 2344 11601627 2360 77879247 6.65 6.78 6.65 6.73 0.10 1.51% 6.72 89 6.73 92 0.00
2013-08-02 2344 14277500 2850 95866970 6.86 6.88 6.57 6.63 0.10 -1.49% 6.63 100 6.65 10 0.00
2013-08-05 2344 22370175 4215 155881216 6.82 7.09 6.72 7.09 0.46 6.94% 7.09 5847 0.00 0 0.00
2013-08-06 2344 34273633 5947 247838214 7.11 7.34 7.11 7.18 0.09 1.27% 7.18 141 7.19 26 0.00
2013-08-07 2344 24829558 4571 172798791 7.10 7.11 6.86 6.86 0.32 -4.46% 6.86 415 6.87 12 0.00
2013-08-08 2344 14348089 3011 96698952 6.86 6.86 6.60 6.71 0.15 -2.19% 6.71 38 6.72 8 0.00
2013-08-09 2344 7370645 1513 49711410 6.75 6.82 6.71 6.73 0.02 0.3% 6.73 81 6.75 1 0.00
2013-08-12 2344 12072288 2700 83570334 6.79 7.02 6.76 6.93 0.20 2.97% 6.93 6 6.94 40 0.00
2013-08-13 2344 11076332 2567 76881744 6.98 7.03 6.86 6.92 0.01 -0.14% 6.90 43 6.92 142 0.00
2013-08-14 2344 20748315 3960 148676836 7.25 7.26 7.07 7.11 0.19 2.75% 7.11 51 7.12 2 0.00
2013-08-15 2344 10871456 2120 76513875 6.95 7.12 6.92 7.01 0.10 -1.41% 7.01 29 7.02 13 0.00
2013-08-16 2344 8367116 2109 58581163 7.00 7.09 6.95 6.99 0.02 -0.29% 6.99 161 7.00 72 0.00
2013-08-19 2344 5843495 2169 40930052 6.99 7.08 6.97 6.99 0.00 0% 6.99 555 7.00 88 0.00
2013-08-20 2344 10407617 2011 71912118 6.95 7.07 6.76 6.78 0.21 -3% 6.78 24 6.79 4 0.00
2013-08-22 2344 7076554 1430 48070768 6.58 6.90 6.58 6.81 0.03 0.44% 6.81 142 6.82 2 0.00
2013-08-23 2344 8626131 3659 60114434 6.90 7.01 6.89 6.99 0.18 2.64% 6.98 190 6.99 108 0.00
2013-08-26 2344 8009556 2334 55788486 7.03 7.04 6.90 6.91 0.08 -1.14% 6.90 544 6.91 21 0.00
2013-08-27 2344 6506138 1178 44717801 6.91 6.95 6.80 6.82 0.09 -1.3% 6.82 19 6.83 8 0.00
2013-08-28 2344 9040918 1908 60988538 6.74 6.81 6.70 6.74 0.08 -1.17% 6.74 70 6.75 45 0.00
2013-08-29 2344 5830965 1202 39697394 6.80 6.85 6.76 6.84 0.10 1.48% 6.83 99 6.84 85 0.00
2013-08-30 2344 6448066 2295 44468430 6.87 6.93 6.87 6.89 0.05 0.73% 6.88 216 6.89 10 0.00
2013-09-02 2344 8502352 1489 59431576 6.91 7.09 6.91 7.02 0.13 1.89% 7.01 107 7.02 275 0.00
2013-09-03 2344 8741165 1429 61429783 7.10 7.10 6.96 7.01 0.01 -0.14% 7.00 399 7.02 56 0.00
2013-09-04 2344 7365765 3449 51412987 7.05 7.08 6.93 6.94 0.07 -1% 6.94 55 6.95 65 0.00
2013-09-05 2344 58842447 6721 436127609 7.42 7.42 7.33 7.42 0.48 6.92% 7.42 4014 0.00 0 0.00
2013-09-06 2344 57051719 7790 432973871 7.48 7.78 7.45 7.55 0.13 1.75% 7.55 172 7.57 22 0.00
2013-09-09 2344 26977451 3938 199031016 7.55 7.56 7.29 7.30 0.25 -3.31% 7.29 54 7.30 115 0.00
2013-09-10 2344 15697276 2104 115205261 7.43 7.45 7.23 7.25 0.05 -0.68% 7.25 86 7.26 12 0.00
2013-09-11 2344 34082733 4856 255732631 7.30 7.65 7.30 7.56 0.31 4.28% 7.55 185 7.56 160 0.00
2013-09-12 2344 43462444 5884 338241513 7.60 7.94 7.56 7.87 0.31 4.1% 7.86 128 7.87 77 0.00
2013-09-13 2344 26311312 4526 207282186 7.93 8.05 7.71 7.82 0.05 -0.64% 7.82 137 7.83 39 0.00
2013-09-14 2344 14898105 2184 117297238 7.85 7.94 7.80 7.89 0.07 0.9% 7.88 87 7.89 4 0.00
2013-09-16 2344 56545833 8398 469424678 8.04 8.44 8.03 8.44 0.55 6.97% 8.44 2181 0.00 0 0.00
2013-09-17 2344 25488672 4271 212942756 8.42 8.44 8.28 8.28 0.16 -1.9% 8.28 369 8.30 35 0.00
2013-09-18 2344 19636468 3103 161851846 8.30 8.38 8.16 8.23 0.05 -0.6% 8.23 141 8.24 12 0.00
2013-09-23 2344 19637553 3447 160130348 8.30 8.35 8.09 8.14 0.09 -1.09% 8.13 748 8.14 142 0.00
2013-09-24 2344 24998790 3762 201705443 8.11 8.19 8.00 8.07 0.07 -0.86% 8.06 438 8.07 865 0.00
2013-09-25 2344 22043716 4818 176196468 8.03 8.07 7.95 7.98 0.09 -1.12% 7.98 121 7.99 108 0.00
2013-09-26 2344 19207228 4513 153463733 8.05 8.11 7.92 7.93 0.05 -0.63% 7.93 106 7.94 67 0.00
2013-09-27 2344 11711386 2273 93876898 7.95 8.06 7.95 8.01 0.08 1.01% 8.01 195 8.02 17 0.00
2013-09-30 2344 8794751 1558 70464721 8.01 8.05 7.97 8.00 0.01 -0.12% 8.00 92 8.01 1 0.00
2013-10-01 2344 21037218 3967 173364807 8.00 8.39 8.00 8.28 0.28 3.5% 8.28 105 8.29 191 0.00
2013-10-02 2344 41547700 6982 350118011 8.35 8.62 8.26 8.53 0.25 3.02% 8.53 253 8.54 40 0.00
2013-10-03 2344 30815145 5255 261368558 8.53 8.57 8.42 8.45 0.08 -0.94% 8.45 32 8.46 12 0.00
2013-10-04 2344 12642233 2387 106636824 8.45 8.52 8.36 8.37 0.08 -0.95% 8.36 152 8.37 523 0.00
2013-10-07 2344 11988367 2125 100627443 8.40 8.48 8.31 8.36 0.01 -0.12% 8.36 18 8.37 32 0.00
2013-10-08 2344 24338403 4081 197011104 8.24 8.24 8.00 8.05 0.31 -3.71% 8.05 376 8.06 96 0.00
2013-10-09 2344 18986828 3381 150396489 7.98 8.02 7.82 7.85 0.20 -2.48% 7.84 62 7.85 142 0.00
2013-10-11 2344 14001825 2428 111377766 8.03 8.05 7.86 7.86 0.01 0.13% 7.86 66 7.87 9 0.00
2013-10-14 2344 19865273 3719 151115421 7.84 7.84 7.48 7.53 0.33 -4.2% 7.53 48 7.54 79 0.00
2013-10-15 2344 12816704 2922 99931919 7.60 7.92 7.60 7.88 0.35 4.65% 7.87 126 7.88 334 0.00
2013-10-16 2344 10610235 1974 83078562 7.88 7.95 7.74 7.87 0.01 -0.13% 7.85 60 7.87 36 0.00
2013-10-17 2344 6490911 1451 51086884 7.92 7.97 7.80 7.80 0.07 -0.89% 7.80 31 7.81 11 0.00
2013-10-18 2344 7632589 2433 59930718 7.82 7.92 7.77 7.87 0.07 0.9% 7.85 10 7.87 19 0.00
2013-10-21 2344 16416697 4177 132407650 8.00 8.18 7.94 7.94 0.07 0.89% 7.94 15 7.99 46 0.00
2013-10-22 2344 5842110 2441 46340690 7.88 7.99 7.86 7.90 0.04 -0.5% 7.90 131 7.91 7 0.00
2013-10-23 2344 10028519 1864 78576488 7.90 8.00 7.73 7.73 0.17 -2.15% 7.73 156 7.74 35 0.00
2013-10-24 2344 8065857 1756 62843891 7.75 7.85 7.75 7.80 0.07 0.91% 7.80 34 7.81 133 0.00
2013-10-25 2344 30637823 5176 231643237 7.76 7.76 7.48 7.50 0.30 -3.85% 7.50 565 7.51 2 0.00
2013-10-28 2344 9317825 1763 70012867 7.53 7.57 7.47 7.47 0.03 -0.4% 7.47 219 7.48 37 0.00
2013-10-29 2344 8678487 1789 64993951 7.47 7.55 7.43 7.43 0.04 -0.54% 7.43 16 7.44 2 0.00
2013-10-30 2344 9828321 2105 74644051 7.63 7.65 7.56 7.56 0.13 1.75% 7.56 38 7.57 6 0.00
2013-10-31 2344 8148018 1387 61500138 7.58 7.62 7.45 7.45 0.11 -1.46% 7.45 211 7.46 26 0.00
2013-11-01 2344 15608620 2730 114365003 7.50 7.53 7.26 7.26 0.19 -2.55% 7.26 272 7.29 126 0.00
2013-11-04 2344 20185955 3253 142877600 7.26 7.31 6.99 7.04 0.22 -3.03% 7.04 32 7.05 108 0.00
2013-11-05 2344 10344113 2168 73551496 7.07 7.17 7.04 7.12 0.08 1.14% 7.11 71 7.12 25 0.00
2013-11-06 2344 11196052 2071 78633534 7.18 7.18 6.91 7.00 0.12 -1.69% 7.00 465 7.01 8 0.00
2013-11-07 2344 16279572 3328 118359240 7.15 7.35 7.08 7.27 0.27 3.86% 7.27 41 7.28 4 0.00
2013-11-08 2344 8092015 1413 57858659 7.25 7.25 7.10 7.12 0.15 -2.06% 7.12 30 7.13 2 0.00
2013-11-11 2344 9824327 1742 69443373 7.18 7.21 6.99 7.00 0.12 -1.69% 7.00 274 7.02 209 0.00
2013-11-12 2344 5911454 1333 41540308 7.10 7.13 6.96 7.04 0.04 0.57% 7.04 34 7.05 55 0.00
2013-11-13 2344 4833777 898 34035027 7.05 7.10 7.01 7.02 0.02 -0.28% 7.02 107 7.04 4 0.00
2013-11-14 2344 6334360 1152 44670310 7.04 7.10 7.00 7.10 0.08 1.14% 7.09 104 7.10 104 0.00
2013-11-15 2344 6984631 1321 49652363 7.14 7.16 7.05 7.05 0.05 -0.7% 7.05 76 7.06 17 0.00
2013-11-18 2344 7317028 1292 52104059 7.11 7.17 7.08 7.11 0.06 0.85% 7.10 142 7.11 11 0.00
2013-11-19 2344 13877219 2205 99710902 7.20 7.31 7.09 7.19 0.08 1.13% 7.19 171 7.20 67 0.00
2013-11-20 2344 7956857 1726 57349341 7.20 7.25 7.17 7.21 0.02 0.28% 7.21 34 7.22 29 0.00
2013-11-21 2344 6915401 1178 49643364 7.22 7.22 7.12 7.17 0.04 -0.55% 7.17 265 7.18 7 0.00
2013-11-22 2344 9419947 1686 68349394 7.20 7.30 7.20 7.26 0.09 1.26% 7.25 160 7.26 157 0.00
2013-11-25 2344 6394549 1411 46499159 7.30 7.35 7.20 7.22 0.04 -0.55% 7.22 235 7.23 29 0.00
2013-11-26 2344 10376789 2545 75445068 7.22 7.31 7.21 7.26 0.04 0.55% 7.26 329 7.27 5 0.00
2013-11-27 2344 8309650 1452 60101378 7.26 7.29 7.20 7.20 0.06 -0.83% 7.20 57 7.21 26 0.00
2013-11-28 2344 15330912 2593 112624182 7.23 7.46 7.23 7.32 0.12 1.67% 7.32 195 7.34 4 0.00
2013-11-29 2344 9606418 1309 70426380 7.35 7.40 7.30 7.31 0.01 -0.14% 7.31 160 7.32 97 0.00
2013-12-02 2344 6712328 1177 48999741 7.35 7.37 7.25 7.25 0.06 -0.82% 7.25 147 7.26 6 0.00
2013-12-03 2344 5664547 886 41278824 7.25 7.33 7.24 7.30 0.05 0.69% 7.29 32 7.30 447 0.00
2013-12-04 2344 5133370 1004 37291173 7.27 7.32 7.21 7.23 0.07 -0.96% 7.22 117 7.23 28 0.00
2013-12-05 2344 7703840 1269 55543492 7.23 7.29 7.16 7.16 0.07 -0.97% 7.16 63 7.18 57 0.00
2013-12-06 2344 7998233 1269 57309825 7.16 7.22 7.13 7.13 0.03 -0.42% 7.13 53 7.15 12 0.00
2013-12-09 2344 7267604 1467 52183087 7.20 7.28 7.10 7.11 0.02 -0.28% 7.11 113 7.12 1 0.00
2013-12-10 2344 11962048 1821 86233339 7.10 7.30 7.10 7.26 0.15 2.11% 7.26 35 7.27 12 0.00
2013-12-11 2344 10511363 1448 75893591 7.26 7.28 7.17 7.25 0.01 -0.14% 7.25 20 7.26 502 0.00
2013-12-12 2344 13158361 1821 95042548 7.28 7.30 7.15 7.15 0.10 -1.38% 7.15 85 7.17 20 0.00
2013-12-13 2344 11666502 1640 83091634 7.11 7.17 7.07 7.15 0.00 0% 7.14 14 7.15 371 0.00
2013-12-16 2344 54765811 8717 411829108 7.30 7.65 7.29 7.65 0.50 6.99% 7.65 3718 0.00 0 0.00
2013-12-17 2344 35873522 6100 277326709 7.80 7.89 7.55 7.66 0.01 0.13% 7.66 35 7.67 99 0.00
2013-12-18 2344 14013179 2905 107067039 7.71 7.76 7.57 7.58 0.08 -1.04% 7.58 138 7.59 7 0.00
2013-12-19 2344 20795543 3657 154723804 7.58 7.65 7.35 7.40 0.18 -2.37% 7.40 259 7.42 13 0.00
2013-12-20 2344 15834859 2832 118631767 7.43 7.62 7.41 7.42 0.02 0.27% 7.42 353 7.43 2 0.00
2013-12-23 2344 8012740 1597 59920503 7.50 7.53 7.42 7.42 0.00 0% 7.42 193 7.44 20 0.00
2013-12-24 2344 6006341 1368 44769751 7.51 7.51 7.43 7.43 0.01 0.13% 7.43 37 7.44 39 0.00
2013-12-25 2344 7103371 1333 53087232 7.45 7.52 7.43 7.44 0.01 0.13% 7.44 84 7.45 10 0.00
2013-12-26 2344 7979918 1888 59229893 7.46 7.46 7.39 7.41 0.03 -0.4% 7.41 171 7.42 6 0.00
2013-12-27 2344 8188918 1912 60789033 7.41 7.46 7.40 7.41 0.00 0% 7.41 50 7.42 85 0.00
2013-12-30 2344 21396262 3958 161902109 7.43 7.71 7.43 7.70 0.29 3.91% 7.70 192 7.71 226 0.00
2013-12-31 2344 62043399 9662 495975795 7.85 8.15 7.85 8.00 0.30 3.9% 7.99 155 8.00 476 0.00
2013-12-31 2344 62043399 9662 495975795 7.85 8.15 7.85 8.00 0.30 0% 7.99 155 8.00 476 0.00