宏碁(2353)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　25.10
0
0%		25.10
0
0%		25.40
0.3
1.2%		 　25.20
-0.2
-0.79%		24.70
-0.5
-1.98%		24.75
0.05
0.2%		24.50
-0.25
-1.01%		24.70
0.2
0.82%		 　24.90
0.2
0.81%		24.50
-0.4
-1.61%		24.30
-0.2
-0.82%		23.95
-0.35
-1.44%		24.35
0.4
1.67%		 　24.85
0.5
2.05%		24.70
-0.15
-0.6%		24.55
-0.15
-0.61%		24.60
0.05
0.2%		24.00
-0.6
-2.44%		 　24.05
0.05
0.21%		25.70
1.65
6.86%		25.85
0.15
0.58%		26.05
0.2
0.77%		24.8
2 月25.75
-0.3
-1.15%		 　25.20
-0.55
-2.14%		25.10
-0.1
-0.4%		25.10
0
0%		 　　　　　　　　　　25.15
0.05
0.2%		25.65
0.5
1.99%		25.55
-0.1
-0.39%		25.80
0.25
0.98%		25.80
0
0%		25.65
-0.15
-0.58%		 25.75
0.1
0.39%		25.75
0
0%		26.45
0.7
2.72%		 25.64
3 月26.00
-0.45
-1.7%		 　25.85
-0.15
-0.58%		26.90
1.05
4.06%		27.00
0.1
0.37%		27.25
0.25
0.93%		27.05
-0.2
-0.73%		 　27.15
0.1
0.37%		27.50
0.35
1.29%		27.20
-0.3
-1.09%		26.45
-0.75
-2.76%		26.75
0.3
1.13%		 　26.45
-0.3
-1.12%		26.90
0.45
1.7%		26.60
-0.3
-1.12%		26.10
-0.5
-1.88%		26.20
0.1
0.38%		 　26.30
0.1
0.38%		26.60
0.3
1.14%		26.30
-0.3
-1.13%		25.90
-0.4
-1.52%		26.05
0.15
0.58%		 26.51
4 月25.75
-0.3
-1.15%		25.70
-0.05
-0.19%		25.85
0.15
0.58%		 　　　24.50
-1.35
-5.22%		24.55
0.05
0.2%		25.05
0.5
2.04%		25.15
0.1
0.4%		24.35
-0.8
-3.18%		 　23.25
-1.1
-4.52%		23.45
0.2
0.86%		23.35
-0.1
-0.43%		23.45
0.1
0.43%		23.70
0.25
1.07%		 　23.50
-0.2
-0.84%		23.75
0.25
1.06%		24.10
0.35
1.47%		24.20
0.1
0.41%		24.10
-0.1
-0.41%		 　23.85
-0.25
-1.04%		23.85
0
0%		 24.18
5 月　24.00
0.15
0.63%		23.60
-0.4
-1.67%		 　24.20
0.6
2.54%		24.30
0.1
0.41%		24.85
0.55
2.26%		24.50
-0.35
-1.41%		24.10
-0.4
-1.63%		 　23.90
-0.2
-0.83%		23.90
0
0%		24.20
0.3
1.26%		24.15
-0.05
-0.21%		24.55
0.4
1.66%		 　24.65
0.1
0.41%		24.70
0.05
0.2%		24.80
0.1
0.4%		24.55
-0.25
-1.01%		24.15
-0.4
-1.63%		 　24.45
0.3
1.24%		24.40
-0.05
-0.2%		24.45
0.05
0.2%		24.45
0
0%		24.20
-0.25
-1.02%		24.32
6 月 　24.15
-0.05
-0.21%		24.20
0.05
0.21%		24.05
-0.15
-0.62%		23.85
-0.2
-0.83%		23.40
-0.45
-1.89%		 　23.40
0
0%		23.05
-0.35
-1.5%		 22.50
-0.55
-2.39%		22.10
-0.4
-1.78%		 　22.20
0.1
0.45%		22.50
0.3
1.35%		22.50
0
0%		22.10
-0.4
-1.78%		21.60
-0.5
-2.26%		 　21.50
-0.1
-0.46%		20.95
-0.55
-2.56%		21.20
0.25
1.19%		21.40
0.2
0.94%		21.50
0.1
0.47%		 22.63
7 月23.00
1.5
6.98%		22.70
-0.3
-1.3%		22.60
-0.1
-0.44%		22.05
-0.55
-2.43%		22.40
0.35
1.59%		 　22.40
0
0%		22.40
0
0%		22.70
0.3
1.34%		23.40
0.7
3.08%		23.25
-0.15
-0.64%		 　22.85
-0.4
-1.72%		22.95
0.1
0.44%		22.40
-0.55
-2.4%		22.50
0.1
0.45%		22.05
-0.45
-2%		 　22.15
0.1
0.45%		22.60
0.45
2.03%		22.40
-0.2
-0.88%		22.45
0.05
0.22%		22.40
-0.05
-0.22%		 　22.55
0.15
0.67%		22.95
0.4
1.77%		22.15
-0.8
-3.49%		22.56
8 月22.05
-0.1
-0.45%		22.00
-0.05
-0.23%		 　21.70
-0.3
-1.36%		21.30
-0.4
-1.84%		21.40
0.1
0.47%		20.55
-0.85
-3.97%		20.20
-0.35
-1.7%		 　20.00
-0.2
-0.99%		20.25
0.25
1.25%		20.05
-0.2
-0.99%		19.75
-0.3
-1.5%		19.55
-0.2
-1.01%		 　19.60
0.05
0.26%		19.70
0.1
0.51%		 19.25
-0.45
-2.28%		19.30
0.05
0.26%		 　20.05
0.75
3.89%		19.65
-0.4
-2%		19.35
-0.3
-1.53%		19.45
0.1
0.52%		19.95
0.5
2.57%		 20.2
9 月　19.70
-0.25
-1.25%		20.70
1
5.08%		20.20
-0.5
-2.42%		20.30
0.1
0.5%		20.10
-0.2
-0.99%		 　19.95
-0.15
-0.75%		20.35
0.4
2.01%		20.20
-0.15
-0.74%		20.35
0.15
0.74%		20.15
-0.2
-0.98%		20.05
-0.1
-0.5%		 20.10
0.05
0.25%		20.10
0
0%		20.20
0.1
0.5%		 　　　20.25
0.05
0.25%		21.60
1.35
6.67%		21.25
-0.35
-1.62%		20.50
-0.75
-3.53%		20.35
-0.15
-0.73%		 　20.55
0.2
0.98%		 20.32
10 月20.30
-0.25
-1.22%		20.25
-0.05
-0.25%		20.40
0.15
0.74%		20.15
-0.25
-1.23%		 　19.80
-0.35
-1.74%		19.95
0.15
0.76%		19.85
-0.1
-0.5%		 19.50
-0.35
-1.76%		 　19.00
-0.5
-2.56%		19.20
0.2
1.05%		19.10
-0.1
-0.52%		19.00
-0.1
-0.52%		19.50
0.5
2.63%		 　19.40
-0.1
-0.51%		19.45
0.05
0.26%		19.30
-0.15
-0.77%		19.45
0.15
0.78%		19.20
-0.25
-1.29%		 　19.15
-0.05
-0.26%		19.25
0.1
0.52%		19.35
0.1
0.52%		19.20
-0.15
-0.78%		19.5
11 月18.95
-0.25
-1.3%		 　18.35
-0.6
-3.17%		18.15
-0.2
-1.09%		16.90
-1.25
-6.89%		16.90
0
0%		16.50
-0.4
-2.37%		 　15.70
-0.8
-4.85%		16.05
0.35
2.23%		16.05
0
0%		15.95
-0.1
-0.62%		15.75
-0.2
-1.25%		 　15.05
-0.7
-4.44%		14.90
-0.15
-1%		15.35
0.45
3.02%		15.60
0.25
1.63%		16.40
0.8
5.13%		 　16.15
-0.25
-1.52%		16.25
0.1
0.62%		16.05
-0.2
-1.23%		15.95
-0.1
-0.62%		16.05
0.1
0.63%		 16.32
12 月　16.20
0.15
0.93%		16.95
0.75
4.63%		16.60
-0.35
-2.06%		16.40
-0.2
-1.2%		16.40
0
0%		 　16.60
0.2
1.22%		16.60
0
0%		16.30
-0.3
-1.81%		16.40
0.1
0.61%		16.75
0.35
2.13%		 　16.50
-0.25
-1.49%		16.70
0.2
1.21%		17.05
0.35
2.1%		17.10
0.05
0.29%		17.10
0
0%		 　17.00
-0.1
-0.58%		18.05
1.05
6.18%		17.85
-0.2
-1.11%		18.60
0.75
4.2%		18.55
-0.05
-0.27%		 　18.30
-0.25
-1.35%		18.30
0
0%		17.1

說明:最高漲幅:6.98%最低跌幅:-6.89% 最高價:27.50最低價:14.90平均價:21.92,灰色底表示週末,漲131天(39.95)元,跌158天(-51.75)元,平盤21天
7%=6,6%=1,5%=3,4%=4,3%=7,2%=16,1%=51,0%=64,-0%=1,-1%=4,-2%=6,-3%=8,-4%=19,-5%=45,-6%=75,

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 2353 20556404 6925 521077907 25.70 25.70 25.10 25.10 0.10 0% 25.10 124 25.15 100 132.11
2013-01-03 2353 14335792 5956 361366140 25.40 25.45 25.05 25.10 0.00 0% 25.10 17 25.15 61 132.11
2013-01-04 2353 17434081 5104 442098717 25.10 25.60 25.10 25.40 0.30 1.2% 25.40 128 25.45 135 133.68
2013-01-07 2353 11486648 3552 291554952 25.70 25.70 25.20 25.20 0.20 -0.79% 25.20 234 25.25 13 132.63
2013-01-08 2353 11612485 4052 289382901 25.20 25.30 24.70 24.70 0.50 -1.98% 24.70 406 24.75 32 130.00
2013-01-09 2353 9182622 3117 228669964 25.00 25.10 24.75 24.75 0.05 0.2% 24.75 310 24.80 15 130.26
2013-01-10 2353 19988491 6239 493808812 24.90 25.00 24.50 24.50 0.25 -1.01% 24.50 809 24.60 27 128.95
2013-01-11 2353 21434246 5417 533302490 24.95 25.10 24.70 24.70 0.20 0.82% 24.70 4 24.75 30 130.00
2013-01-14 2353 14787466 4124 364779925 24.70 24.90 24.45 24.90 0.20 0.81% 24.85 31 24.90 282 131.05
2013-01-15 2353 17101830 4273 422905344 25.10 25.10 24.50 24.50 0.40 -1.61% 24.50 1131 24.55 7 128.95
2013-01-16 2353 15059414 4824 368682876 24.50 24.75 24.30 24.30 0.20 -0.82% 24.30 324 24.35 82 127.89
2013-01-17 2353 16234747 5068 394134705 24.40 24.70 23.95 23.95 0.35 -1.44% 23.95 144 24.00 61 126.05
2013-01-18 2353 6976839 2479 169743811 24.40 24.40 24.25 24.35 0.40 1.67% 24.35 37 24.40 319 128.16
2013-01-21 2353 14708720 4968 364348460 24.45 24.90 24.35 24.85 0.50 2.05% 24.85 48 24.90 817 130.79
2013-01-22 2353 12831827 3708 317811555 24.90 25.00 24.60 24.70 0.15 -0.6% 24.70 175 24.75 30 130.00
2013-01-23 2353 23446929 6804 569189737 24.30 24.55 24.00 24.55 0.15 -0.61% 24.50 209 24.55 252 129.21
2013-01-24 2353 21973745 7763 543501691 24.50 25.05 24.30 24.60 0.05 0.2% 24.60 94 24.65 44 129.47
2013-01-25 2353 18280556 6642 443411394 24.60 24.75 24.00 24.00 0.60 -2.44% 24.00 701 24.05 74 126.32
2013-01-28 2353 6183690 2275 148875214 24.10 24.20 23.90 24.05 0.05 0.21% 24.05 113 24.10 12 126.58
2013-01-29 2353 48421205 14512 1222577464 24.35 25.70 24.30 25.70 1.65 6.86% 25.70 23553 0.00 0 135.26
2013-01-30 2353 56557578 13709 1460147687 25.95 26.10 25.55 25.85 0.15 0.58% 25.80 221 25.85 131 136.05
2013-01-31 2353 20407241 4985 526850816 25.95 26.05 25.55 26.05 0.20 0.77% 26.00 1 26.05 1020 137.11
2013-02-01 2353 18860982 5746 490841802 26.05 26.25 25.75 25.75 0.30 -1.15% 25.75 118 25.80 34 135.53
2013-02-04 2353 15401387 5552 392478865 25.85 25.90 25.20 25.20 0.55 -2.14% 25.15 569 25.20 9 132.63
2013-02-05 2353 8198655 2958 206473113 25.20 25.50 25.00 25.10 0.10 -0.4% 25.10 154 25.15 13 132.11
2013-02-06 2353 15257378 4601 382846734 25.20 25.30 25.00 25.10 0.00 0% 25.10 4288 25.15 149 132.11
2013-02-18 2353 16371469 3768 411645462 25.40 25.40 24.95 25.15 0.05 0.2% 25.15 5 25.20 453 132.37
2013-02-19 2353 21316722 6129 546199477 25.20 25.85 25.15 25.65 0.50 1.99% 25.65 63 25.70 281 135.00
2013-02-20 2353 17624250 4687 452669402 25.80 25.80 25.55 25.55 0.10 -0.39% 25.55 78 25.60 22 134.47
2013-02-21 2353 28742935 8537 746992686 25.60 26.25 25.60 25.80 0.25 0.98% 25.80 87 25.85 2 135.79
2013-02-22 2353 12640914 3839 326444155 26.00 26.05 25.70 25.80 0.00 0% 25.75 367 25.80 9 135.79
2013-02-23 2353 6192277 2152 159668159 26.00 26.00 25.65 25.65 0.15 -0.58% 25.65 16 25.70 17 135.00
2013-02-25 2353 21604768 8583 559615299 25.65 26.15 25.55 25.75 0.10 0.39% 25.75 199 25.80 37 135.53
2013-02-26 2353 10512910 2848 269353926 25.70 25.75 25.50 25.75 0.00 0% 25.70 107 25.75 183 135.53
2013-02-27 2353 36298616 10153 956796423 26.00 26.60 25.80 26.45 0.70 2.72% 26.40 4 26.45 97 139.21
2013-03-01 2353 26744710 8208 708586010 26.70 27.10 26.00 26.00 0.45 -1.7% 26.00 667 26.10 19 136.84
2013-03-04 2353 11397507 4068 295646281 26.10 26.20 25.80 25.85 0.15 -0.58% 25.85 12 25.90 54 136.05
2013-03-05 2353 39845892 11208 1067339486 26.20 27.15 26.10 26.90 1.05 4.06% 26.85 81 26.90 61 141.58
2013-03-06 2353 23581195 6078 637530662 27.20 27.30 26.90 27.00 0.10 0.37% 26.95 312 27.00 90 142.11
2013-03-07 2353 19208654 5769 522515034 27.20 27.45 26.95 27.25 0.25 0.93% 27.20 360 27.25 305 143.42
2013-03-08 2353 12493120 3914 339761640 27.40 27.45 27.05 27.05 0.20 -0.73% 27.00 687 27.05 557 142.37
2013-03-11 2353 9754472 3158 264461375 27.10 27.20 26.90 27.15 0.10 0.37% 27.10 420 27.15 190 142.89
2013-03-12 2353 28554777 8815 796379379 27.55 28.20 27.50 27.50 0.35 1.29% 27.50 130 27.55 286 144.74
2013-03-13 2353 58064090 4341 1582030227 27.65 27.90 27.10 27.20 0.30 -1.09% 27.20 80 27.25 37 143.16
2013-03-14 2353 19468330 5699 520191278 27.20 27.35 26.35 26.45 0.75 -2.76% 26.45 25 26.50 41 139.21
2013-03-15 2353 10163939 3052 270022988 26.65 26.75 26.25 26.75 0.30 1.13% 26.70 5 26.75 622 140.79
2013-03-18 2353 10591572 3794 279502417 26.55 26.70 26.20 26.45 0.30 -1.12% 26.40 44 26.45 22 139.21
2013-03-19 2353 11613357 3571 311045753 26.60 27.00 26.55 26.90 0.45 1.7% 26.85 69 26.90 28 141.58
2013-03-20 2353 11868490 4044 316349631 26.80 26.80 26.45 26.60 0.30 -1.12% 26.60 136 26.65 9 140.00
2013-03-21 2353 15563924 5575 407673530 26.60 26.60 25.85 26.10 0.50 -1.88% 26.10 66 26.15 118 137.37
2013-03-22 2353 7803195 2481 204241719 26.00 26.35 26.00 26.20 0.10 0.38% 26.20 280 26.25 75 137.89
2013-03-25 2353 4632186 2087 121871658 26.45 26.45 26.20 26.30 0.10 0.38% 26.25 91 26.30 66 138.42
2013-03-26 2353 8551624 3137 227365287 26.50 26.70 26.35 26.60 0.30 1.14% 26.60 83 26.65 112 140.00
2013-03-27 2353 6039141 2312 159628975 26.70 26.70 26.30 26.30 0.30 -1.13% 26.30 83 26.35 29 138.42
2013-03-28 2353 7931518 3961 206704884 26.30 26.40 25.90 25.90 0.40 -1.52% 25.90 140 25.95 23 136.32
2013-03-29 2353 5039235 1942 131082510 26.00 26.15 25.90 26.05 0.15 0.58% 26.00 402 26.05 339 137.11
2013-04-01 2353 5307542 2633 137205076 26.15 26.15 25.70 25.75 0.30 -1.15% 25.75 316 25.80 17 0.00
2013-04-02 2353 5964165 2333 153904865 25.70 26.00 25.70 25.70 0.05 -0.19% 25.70 74 25.75 21 0.00
2013-04-03 2353 4907457 2915 126888864 25.90 25.95 25.80 25.85 0.15 0.58% 25.85 53 25.90 101 0.00
2013-04-08 2353 18019670 5894 446217599 25.50 25.65 24.40 24.50 1.35 -5.22% 24.50 634 24.55 24 0.00
2013-04-09 2353 9008554 3689 221795121 24.60 24.85 24.40 24.55 0.05 0.2% 24.55 34 24.60 357 0.00
2013-04-10 2353 7664460 2850 190758600 24.85 25.10 24.65 25.05 0.50 2.04% 25.00 89 25.10 112 0.00
2013-04-11 2353 6017196 2383 150526100 25.20 25.20 24.85 25.15 0.10 0.4% 25.10 35 25.15 328 0.00
2013-04-12 2353 15710647 5811 382449211 25.10 25.10 23.90 24.35 0.80 -3.18% 24.35 25 24.40 344 0.00
2013-04-15 2353 13696888 5453 323732254 24.35 24.40 23.15 23.25 1.10 -4.52% 23.25 229 23.30 6 0.00
2013-04-16 2353 11478531 3822 268141022 23.00 23.60 22.90 23.45 0.20 0.86% 23.45 121 23.50 21 0.00
2013-04-17 2353 7934748 3101 185682230 23.50 23.60 23.30 23.35 0.10 -0.43% 23.35 72 23.40 89 0.00
2013-04-18 2353 11331412 4111 267560333 23.30 23.80 23.20 23.45 0.10 0.43% 23.45 21 23.50 1222 0.00
2013-04-19 2353 9757206 2465 230984548 23.50 23.85 23.50 23.70 0.25 1.07% 23.70 182 23.75 46 0.00
2013-04-22 2353 7357711 2052 173845038 23.70 23.80 23.45 23.50 0.20 -0.84% 23.50 78 23.55 43 0.00
2013-04-23 2353 6410689 1568 151606494 23.55 23.80 23.55 23.75 0.25 1.06% 23.70 27 23.75 196 0.00
2013-04-24 2353 8165434 2405 195695266 24.00 24.15 23.95 24.10 0.35 1.47% 24.05 108 24.10 91 0.00
2013-04-25 2353 9419973 2886 222980213 24.10 24.20 23.95 24.20 0.10 0.41% 24.15 48 24.20 131 0.00
2013-04-26 2353 8841124 2635 211433652 24.50 24.65 24.10 24.10 0.10 -0.41% 24.10 15 24.15 50 0.00
2013-04-29 2353 6621981 2058 159805409 24.10 24.20 23.85 23.85 0.25 -1.04% 23.85 253 23.90 38 0.00
2013-04-30 2353 11759777 3600 280421073 24.20 24.45 23.85 23.85 0.00 0% 23.85 340 23.90 28 0.00
2013-05-02 2353 8297666 1980 197072500 23.90 24.30 23.90 24.00 0.15 0.63% 24.00 680 24.05 70 0.00
2013-05-03 2353 14240260 3579 340468896 24.10 24.20 23.60 23.60 0.40 -1.67% 23.60 719 23.65 29 0.00
2013-05-06 2353 21819569 6221 529139075 24.00 24.60 24.00 24.20 0.60 2.54% 24.20 36 24.25 6 0.00
2013-05-07 2353 12279188 3490 299020931 24.35 24.60 24.25 24.30 0.10 0.41% 24.30 266 24.35 72 0.00
2013-05-08 2353 20641632 7238 510445691 24.60 24.90 24.60 24.85 0.55 2.26% 24.80 80 24.85 124 0.00
2013-05-09 2353 14028615 4401 345979188 24.90 24.95 24.50 24.50 0.35 -1.41% 24.50 238 24.55 11 0.00
2013-05-10 2353 12519114 4642 303096291 24.50 24.55 24.10 24.10 0.40 -1.63% 24.10 338 24.15 36 0.00
2013-05-13 2353 8382845 2745 201120763 23.90 24.20 23.90 23.90 0.20 -0.83% 23.90 594 24.00 7 0.00
2013-05-14 2353 14541592 3676 350654330 24.00 24.30 23.90 23.90 0.00 0% 23.90 737 23.95 10 0.00
2013-05-15 2353 8037003 2533 194312332 24.00 24.30 24.00 24.20 0.30 1.26% 24.20 37 24.25 159 0.00
2013-05-16 2353 10770511 3471 259060713 24.40 24.45 24.15 24.15 0.05 -0.21% 24.15 1731 24.20 406 0.00
2013-05-17 2353 18985008 5481 466663955 24.15 24.80 24.15 24.55 0.40 1.66% 24.55 73 24.60 286 0.00
2013-05-20 2353 10857753 3110 266074248 24.45 24.70 24.35 24.65 0.10 0.41% 24.60 77 24.65 254 0.00
2013-05-21 2353 16361605 4649 404197349 24.80 24.90 24.65 24.70 0.05 0.2% 24.70 485 24.75 159 0.00
2013-05-22 2353 8089145 2571 200703335 24.90 24.95 24.70 24.80 0.10 0.4% 24.75 119 24.80 18 0.00
2013-05-23 2353 14474276 4699 356342212 24.75 24.95 24.30 24.55 0.25 -1.01% 24.50 30 24.55 273 0.00
2013-05-24 2353 10007084 2840 243592947 24.65 24.65 24.05 24.15 0.40 -1.63% 24.15 122 24.20 36 0.00
2013-05-27 2353 5046064 1636 122820433 24.25 24.50 24.20 24.45 0.30 1.24% 24.40 65 24.45 135 0.00
2013-05-28 2353 10033632 1843 246638543 24.75 24.75 24.40 24.40 0.05 -0.2% 24.40 30 24.45 61 0.00
2013-05-29 2353 7249667 2591 177750866 24.55 24.65 24.45 24.45 0.05 0.2% 24.45 140 24.50 26 0.00
2013-05-30 2353 8546733 3071 209678559 24.45 24.70 24.30 24.45 0.00 0% 24.45 62 24.50 20 0.00
2013-05-31 2353 11884611 3365 288339513 24.55 24.65 24.10 24.20 0.25 -1.02% 24.20 14 24.25 6 0.00
2013-06-03 2353 5589284 2045 134875285 24.05 24.25 24.00 24.15 0.05 -0.21% 24.15 45 24.20 5 0.00
2013-06-04 2353 5972200 2361 145445770 24.30 24.50 24.20 24.20 0.05 0.21% 24.20 127 24.25 23 0.00
2013-06-05 2353 6154783 2069 148474097 24.20 24.30 24.05 24.05 0.15 -0.62% 24.05 176 24.10 16 0.00
2013-06-06 2353 7862891 3751 188528674 24.00 24.15 23.85 23.85 0.20 -0.83% 23.85 246 23.90 340 0.00
2013-06-07 2353 11482272 4014 271100876 23.85 24.05 23.30 23.40 0.45 -1.89% 23.40 12 23.45 7 0.00
2013-06-10 2353 5904083 2252 138487419 23.60 23.65 23.30 23.40 0.00 0% 23.35 140 23.40 30 0.00
2013-06-11 2353 11696168 4444 270501792 23.40 23.45 23.00 23.05 0.35 -1.5% 23.05 90 23.10 313 0.00
2013-06-13 2353 12958904 4722 293439302 22.80 22.90 22.50 22.50 0.55 -2.39% 22.50 1078 22.55 145 0.00
2013-06-14 2353 11016668 3728 246309773 22.60 22.70 22.10 22.10 0.40 -1.78% 22.10 445 22.15 118 0.00
2013-06-17 2353 4668830 1739 103947282 22.15 22.40 22.15 22.20 0.10 0.45% 22.15 615 22.20 476 0.00
2013-06-18 2353 9442877 2670 211857865 22.25 22.60 22.20 22.50 0.30 1.35% 22.50 341 22.55 13 0.00
2013-06-19 2353 7801040 3008 176050281 22.65 22.70 22.40 22.50 0.00 0% 22.45 68 22.50 243 0.00
2013-06-20 2353 7214457 3022 160223025 22.40 22.50 22.10 22.10 0.40 -1.78% 22.10 23 22.15 11 0.00
2013-06-21 2353 11778088 4406 254194900 21.90 22.00 21.40 21.60 0.50 -2.26% 21.60 241 21.65 64 0.00
2013-06-24 2353 6736318 2464 145525043 21.60 21.75 21.50 21.50 0.10 -0.46% 21.50 316 21.55 15 0.00
2013-06-25 2353 9136025 3545 194090364 21.50 21.65 20.95 20.95 0.55 -2.56% 20.95 166 21.00 317 0.00
2013-06-26 2353 8562800 3308 182030287 21.50 21.50 21.05 21.20 0.25 1.19% 21.20 274 21.25 4 0.00
2013-06-27 2353 9323772 2764 197854146 21.45 21.50 21.20 21.40 0.20 0.94% 21.40 166 21.45 247 0.00
2013-06-28 2353 14333857 4359 308977715 21.50 21.85 21.30 21.50 0.10 0.47% 21.45 89 21.50 94 0.00
2013-07-01 2353 25911750 7725 578946950 21.55 23.00 21.25 23.00 1.50 6.98% 23.00 13068 0.00 0 0.00
2013-07-02 2353 22421265 5853 516296797 23.10 23.40 22.70 22.70 0.30 -1.3% 22.70 510 22.75 8 0.00
2013-07-03 2353 17461827 5647 401770717 22.90 23.40 22.60 22.60 0.10 -0.44% 22.60 37 22.65 14 0.00
2013-07-04 2353 9678373 3891 216056124 22.80 22.90 22.05 22.05 0.55 -2.43% 22.05 525 22.10 216 0.00
2013-07-05 2353 6648558 2791 148595368 22.30 22.50 22.10 22.40 0.35 1.59% 22.35 35 22.40 123 0.00
2013-07-08 2353 6683312 2338 148467978 22.50 22.50 22.05 22.40 0.00 0% 22.30 32 22.40 274 0.00
2013-07-09 2353 4986523 2005 111637409 22.20 22.45 22.20 22.40 0.00 0% 22.40 207 22.45 209 0.00
2013-07-10 2353 11420488 3528 260279923 22.45 23.00 22.45 22.70 0.30 1.34% 22.65 350 22.70 44 0.00
2013-07-11 2353 21472594 6776 503972418 23.50 23.90 23.30 23.40 0.70 3.08% 23.35 147 23.40 37 0.00
2013-07-12 2353 11994000 3968 278258850 23.20 23.40 23.10 23.25 0.15 -0.64% 23.25 112 23.30 245 0.00
2013-07-15 2353 11395703 4175 260378362 23.00 23.00 22.70 22.85 0.40 -1.72% 22.80 37 22.85 138 0.00
2013-07-16 2353 10642758 3188 243036635 22.80 23.15 22.70 22.95 0.10 0.44% 22.95 2 23.00 394 0.00
2013-07-17 2353 14540868 5268 329726050 22.95 23.05 22.40 22.40 0.55 -2.4% 22.40 1594 22.50 10 0.00
2013-07-18 2353 18303518 6153 405634326 22.00 22.65 21.80 22.50 0.10 0.45% 22.45 46 22.50 135 0.00
2013-07-19 2353 10135090 2812 224844822 22.40 22.55 22.00 22.05 0.45 -2% 22.05 102 22.10 137 0.00
2013-07-22 2353 6362426 2113 141240268 22.15 22.40 22.10 22.15 0.10 0.45% 22.15 24 22.20 71 0.00
2013-07-23 2353 12011201 3719 268698794 22.30 22.60 22.15 22.60 0.45 2.03% 22.55 51 22.60 177 0.00
2013-07-24 2353 9751381 3525 218820876 22.50 22.55 22.35 22.40 0.20 -0.88% 22.40 1013 22.45 22 0.00
2013-07-25 2353 7075225 2307 159497717 22.40 22.70 22.40 22.45 0.05 0.22% 22.45 213 22.50 13 0.00
2013-07-26 2353 7626498 2554 171242905 22.50 22.65 22.40 22.40 0.05 -0.22% 22.40 1483 22.45 201 0.00
2013-07-29 2353 7955933 2501 179328374 22.50 22.70 22.40 22.55 0.15 0.67% 22.55 217 22.60 72 0.00
2013-07-30 2353 13880037 4738 318119852 22.65 23.15 22.50 22.95 0.40 1.77% 22.95 70 23.00 184 0.00
2013-07-31 2353 14036778 3971 315655098 23.00 23.00 22.15 22.15 0.80 -3.49% 22.15 769 22.20 150 0.00
2013-08-01 2353 11850190 3620 262761423 22.15 22.35 22.05 22.05 0.10 -0.45% 22.05 301 22.10 64 0.00
2013-08-02 2353 8181088 2866 181183586 22.20 22.35 22.00 22.00 0.05 -0.23% 22.00 873 22.05 44 0.00
2013-08-05 2353 17485354 5225 379629686 22.00 22.10 21.55 21.70 0.30 -1.36% 21.65 162 21.70 140 0.00
2013-08-06 2353 17852234 5745 379604055 21.55 21.55 21.15 21.30 0.40 -1.84% 21.25 270 21.30 52 0.00
2013-08-07 2353 11017752 3626 234972737 21.10 21.60 21.10 21.40 0.10 0.47% 21.40 158 21.45 147 0.00
2013-08-08 2353 22849764 7510 472375344 21.00 21.00 20.50 20.55 0.85 -3.97% 20.55 81 20.60 184 0.00
2013-08-09 2353 20271791 6176 415987234 20.55 20.80 20.20 20.20 0.35 -1.7% 20.20 224 20.25 43 0.00
2013-08-12 2353 16795075 4405 336401150 20.00 20.15 19.95 20.00 0.20 -0.99% 20.00 236 20.05 96 0.00
2013-08-13 2353 8621921 2568 173954423 20.10 20.30 20.05 20.25 0.25 1.25% 20.20 579 20.25 49 0.00
2013-08-14 2353 8958308 3263 180216510 20.20 20.30 20.00 20.05 0.20 -0.99% 20.05 231 20.10 7 0.00
2013-08-15 2353 13734877 4434 272097430 19.95 20.00 19.70 19.75 0.30 -1.5% 19.75 487 19.80 151 0.00
2013-08-16 2353 14200720 4369 276706125 19.45 19.70 19.15 19.55 0.20 -1.01% 19.50 397 19.55 125 0.00
2013-08-19 2353 11388024 3155 223040794 19.50 19.75 19.40 19.60 0.05 0.26% 19.55 1310 19.60 285 0.00
2013-08-20 2353 9537275 3008 187670612 19.50 19.80 19.45 19.70 0.10 0.51% 19.70 44 19.75 214 0.00
2013-08-22 2353 14693052 4832 284219168 19.50 19.60 19.20 19.25 0.45 -2.28% 19.25 80 19.30 72 0.00
2013-08-23 2353 8530454 2868 164867154 19.30 19.45 19.25 19.30 0.05 0.26% 19.30 66 19.35 143 0.00
2013-08-26 2353 24984513 7832 498612610 19.45 20.20 19.40 20.05 0.75 3.89% 20.05 123 20.10 127 0.00
2013-08-27 2353 12091840 3924 239371969 19.95 19.95 19.60 19.65 0.40 -2% 19.65 211 19.70 96 0.00
2013-08-28 2353 8680951 2968 168354979 19.45 19.60 19.35 19.35 0.30 -1.53% 19.35 553 19.40 28 0.00
2013-08-29 2353 8015026 1769 152634263 19.50 19.65 19.45 19.45 0.10 0.52% 19.45 156 19.50 162 0.00
2013-08-30 2353 22172544 6066 442732189 19.70 20.20 19.70 19.95 0.50 2.57% 19.90 56 19.95 126 0.00
2013-09-02 2353 11584677 3868 228236455 19.85 19.95 19.55 19.70 0.25 -1.25% 19.65 294 19.70 58 0.00
2013-09-03 2353 28758390 9490 583977153 19.75 20.90 19.65 20.70 1.00 5.08% 20.70 133 20.75 780 0.00
2013-09-04 2353 13860983 4986 281152920 20.55 20.55 20.15 20.20 0.50 -2.42% 20.20 189 20.25 156 0.00
2013-09-05 2353 20723988 6188 422883024 20.20 20.60 20.10 20.30 0.10 0.5% 20.30 139 20.35 46 0.00
2013-09-06 2353 12047490 4122 243493886 20.40 20.50 20.05 20.10 0.20 -0.99% 20.10 79 20.15 110 0.00
2013-09-09 2353 11862139 3855 236126878 20.10 20.10 19.80 19.95 0.15 -0.75% 19.90 69 19.95 64 0.00
2013-09-10 2353 22868358 6870 465554670 20.00 20.60 20.00 20.35 0.40 2.01% 20.30 24 20.35 195 0.00
2013-09-11 2353 13832732 4042 279726475 20.45 20.45 20.05 20.20 0.15 -0.74% 20.20 83 20.25 143 0.00
2013-09-12 2353 12217791 4325 246034940 20.00 20.35 19.95 20.35 0.15 0.74% 20.30 73 20.35 218 0.00
2013-09-13 2353 9852288 2819 199438266 20.35 20.40 20.15 20.15 0.20 -0.98% 20.15 17 20.20 15 0.00
2013-09-14 2353 3686833 1298 74266860 20.15 20.25 20.05 20.05 0.10 -0.5% 20.05 54 20.10 49 0.00
2013-09-16 2353 5500077 2262 110939490 20.05 20.30 20.05 20.10 0.05 0.25% 20.10 119 20.15 10 0.00
2013-09-17 2353 24183892 6516 490131701 20.10 20.55 19.95 20.10 0.00 0% 20.10 404 20.20 64 0.00
2013-09-18 2353 20698321 4998 416210268 20.20 20.25 20.00 20.20 0.10 0.5% 20.15 431 20.20 206 0.00
2013-09-23 2353 13171508 3867 268138575 20.35 20.50 20.25 20.25 0.05 0.25% 20.25 51 20.30 51 0.00
2013-09-24 2353 58795383 15595 1236696840 20.40 21.65 20.35 21.60 1.35 6.67% 21.55 350 21.60 785 0.00
2013-09-25 2353 39265294 10750 842072397 21.60 21.70 21.20 21.25 0.35 -1.62% 21.25 472 21.30 118 0.00
2013-09-26 2353 25480286 7176 528098142 21.00 21.15 20.50 20.50 0.75 -3.53% 20.50 789 20.55 465 0.00
2013-09-27 2353 12568167 3731 257052709 20.50 20.65 20.35 20.35 0.15 -0.73% 20.35 1348 20.40 19 0.00
2013-09-30 2353 13827208 3085 281362321 20.20 20.55 20.15 20.55 0.20 0.98% 20.50 32 20.55 41 0.00
2013-10-01 2353 8876407 2858 180989590 20.55 20.55 20.30 20.30 0.25 -1.22% 20.25 472 20.30 38 0.00
2013-10-02 2353 12128898 3813 246833256 20.35 20.65 20.20 20.25 0.05 -0.25% 20.25 101 20.30 105 0.00
2013-10-03 2353 10255199 3411 208698738 20.25 20.45 20.25 20.40 0.15 0.74% 20.35 169 20.40 142 0.00
2013-10-04 2353 11847415 4252 239531512 20.40 20.45 20.10 20.15 0.25 -1.23% 20.15 135 20.20 145 0.00
2013-10-07 2353 15798060 4627 314399859 20.05 20.10 19.80 19.80 0.35 -1.74% 19.80 1425 19.85 81 0.00
2013-10-08 2353 10342950 3171 206153460 19.75 20.10 19.75 19.95 0.15 0.76% 19.90 783 19.95 409 0.00
2013-10-09 2353 11547590 4621 230534656 19.95 20.15 19.85 19.85 0.10 -0.5% 19.85 595 19.90 206 0.00
2013-10-11 2353 17030402 5039 335733412 19.90 20.05 19.50 19.50 0.35 -1.76% 19.50 1401 19.55 24 0.00
2013-10-14 2353 19529675 5694 373919275 19.50 19.65 19.00 19.00 0.50 -2.56% 18.95 183 19.00 18 0.00
2013-10-15 2353 10920009 3460 209811076 19.10 19.40 19.10 19.20 0.20 1.05% 19.20 698 19.25 41 0.00
2013-10-16 2353 9200231 2667 175512051 19.20 19.30 19.00 19.10 0.10 -0.52% 19.05 264 19.10 83 0.00
2013-10-17 2353 13464308 4143 256234802 19.15 19.25 18.90 19.00 0.10 -0.52% 19.00 965 19.05 45 0.00
2013-10-18 2353 19581248 5579 382117258 19.20 19.75 19.15 19.50 0.50 2.63% 19.45 1565 19.50 87 0.00
2013-10-21 2353 6394884 1987 123866768 19.55 19.55 19.25 19.40 0.10 -0.51% 19.35 7 19.40 227 0.00
2013-10-22 2353 6838155 2213 133595610 19.35 19.65 19.30 19.45 0.05 0.26% 19.45 425 19.50 86 0.00
2013-10-23 2353 6145882 2410 119438999 19.60 19.70 19.25 19.30 0.15 -0.77% 19.25 387 19.30 152 0.00
2013-10-24 2353 3727302 1406 72206311 19.30 19.45 19.25 19.45 0.15 0.78% 19.40 67 19.45 114 0.00
2013-10-25 2353 5594686 1994 108050952 19.35 19.45 19.20 19.20 0.25 -1.29% 19.20 358 19.25 7 0.00
2013-10-28 2353 5748352 2062 110247185 19.25 19.30 19.05 19.15 0.05 -0.26% 19.15 19 19.20 120 0.00
2013-10-29 2353 5511047 1835 105953868 19.25 19.35 19.15 19.25 0.10 0.52% 19.25 19 19.30 250 0.00
2013-10-30 2353 5201499 1609 100370124 19.30 19.35 19.20 19.35 0.10 0.52% 19.30 18 19.35 13 0.00
2013-10-31 2353 9320824 3112 178555498 19.35 19.35 19.00 19.20 0.15 -0.78% 19.15 22 19.20 405 0.00
2013-11-01 2353 10552493 3575 200712527 19.20 19.30 18.90 18.95 0.25 -1.3% 18.95 1607 19.00 84 0.00
2013-11-04 2353 28916891 8420 532208148 18.90 19.00 18.10 18.35 0.60 -3.17% 18.35 63 18.40 319 0.00
2013-11-05 2353 16601572 5497 305773883 18.30 18.80 18.15 18.15 0.20 -1.09% 18.15 525 18.20 43 0.00
2013-11-06 2353 14325863 4120 242107050 16.90 16.90 16.90 16.90 1.25 -6.89% 0.00 0 16.90 46726 0.00
2013-11-07 2353 65272552 14490 1075472621 16.10 16.90 16.10 16.90 0.00 0% 16.85 388 16.90 8896 0.00
2013-11-08 2353 35799201 8453 589773787 16.70 16.70 16.30 16.50 0.40 -2.37% 16.45 285 16.50 332 0.00
2013-11-11 2353 39633578 9871 630758153 16.50 16.60 15.55 15.70 0.80 -4.85% 15.70 305 15.75 96 0.00
2013-11-12 2353 22404851 7018 357606916 15.80 16.10 15.75 16.05 0.35 2.23% 16.00 95 16.05 21 0.00
2013-11-13 2353 18140689 4645 292564171 16.10 16.35 16.00 16.05 0.00 0% 16.05 179 16.10 98 0.00
2013-11-14 2353 16669923 6000 263879446 16.05 16.05 15.60 15.95 0.10 -0.62% 15.95 25 16.00 995 0.00
2013-11-15 2353 11013697 2950 174830392 16.00 16.05 15.70 15.75 0.20 -1.25% 15.75 131 15.80 182 0.00
2013-11-18 2353 29149873 7338 445464985 15.85 15.85 15.00 15.05 0.70 -4.44% 15.05 100 15.10 229 0.00
2013-11-19 2353 26035365 7096 389730563 15.20 15.20 14.80 14.90 0.15 -1% 14.90 357 14.95 160 0.00
2013-11-20 2353 26862187 7000 412485025 14.95 15.65 14.90 15.35 0.45 3.02% 15.35 588 15.40 41 0.00
2013-11-21 2353 21273264 5336 329764617 15.35 15.65 15.25 15.60 0.25 1.63% 15.55 37 15.60 145 0.00
2013-11-22 2353 75253618 14278 1238924278 16.00 16.65 16.00 16.40 0.80 5.13% 16.35 606 16.40 446 0.00
2013-11-25 2353 33553240 7420 539537660 16.10 16.25 15.80 16.15 0.25 -1.52% 16.10 72 16.15 22 0.00
2013-11-26 2353 17003708 3722 272930199 16.15 16.25 15.80 16.25 0.10 0.62% 16.20 11 16.25 254 0.00
2013-11-27 2353 25730784 5737 418799994 16.15 16.45 16.05 16.05 0.20 -1.23% 16.05 133 16.10 7 0.00
2013-11-28 2353 14209656 3649 228250300 16.10 16.20 15.95 15.95 0.10 -0.62% 15.90 976 15.95 8 0.00
2013-11-29 2353 11787887 3272 190113739 16.00 16.25 16.00 16.05 0.10 0.63% 16.05 1609 16.10 510 0.00
2013-12-02 2353 8935104 2712 144625690 16.05 16.35 16.00 16.20 0.15 0.93% 16.15 87 16.20 181 0.00
2013-12-03 2353 43447628 11400 726905029 16.40 17.10 16.35 16.95 0.75 4.63% 16.90 324 16.95 22 0.00
2013-12-04 2353 14219728 4481 236844598 16.90 16.90 16.50 16.60 0.35 -2.06% 16.60 290 16.65 297 0.00
2013-12-05 2353 13702349 4068 227195048 16.80 16.80 16.40 16.40 0.20 -1.2% 16.40 34 16.45 119 0.00
2013-12-06 2353 7985173 2508 131378745 16.45 16.55 16.35 16.40 0.00 0% 16.40 798 16.45 161 0.00
2013-12-09 2353 8982893 2836 149086586 16.70 16.75 16.45 16.60 0.20 1.22% 16.55 8 16.60 446 0.00
2013-12-10 2353 6207022 2004 103153244 16.75 16.75 16.50 16.60 0.00 0% 16.60 978 16.65 152 0.00
2013-12-11 2353 10721239 3280 176070406 16.70 16.70 16.25 16.30 0.30 -1.81% 16.30 397 16.35 101 0.00
2013-12-12 2353 7894122 1814 129502024 16.30 16.50 16.25 16.40 0.10 0.61% 16.40 45 16.45 802 0.00
2013-12-13 2353 22778212 5620 380955716 16.50 16.90 16.35 16.75 0.35 2.13% 16.70 526 16.75 310 0.00
2013-12-16 2353 12489974 2992 207476005 16.70 16.75 16.50 16.50 0.25 -1.49% 16.50 298 16.55 51 0.00
2013-12-17 2353 12481584 2437 208251338 16.70 16.75 16.60 16.70 0.20 1.21% 16.65 19 16.70 154 0.00
2013-12-18 2353 30312790 7979 519800437 16.80 17.35 16.75 17.05 0.35 2.1% 17.05 65 17.10 258 0.00
2013-12-19 2353 11289183 3298 193743296 17.35 17.35 17.05 17.10 0.05 0.29% 17.05 374 17.10 50 0.00
2013-12-20 2353 11535870 3113 196505547 17.20 17.20 16.90 17.10 0.00 0% 17.05 3 17.10 646 0.00
2013-12-23 2353 10499359 3017 179711800 17.10 17.20 17.00 17.00 0.10 -0.58% 17.00 12 17.05 11 0.00
2013-12-24 2353 69076547 15188 1236504618 17.50 18.15 17.50 18.05 1.05 6.18% 18.05 21 18.10 425 0.00
2013-12-25 2353 17242306 4998 308423216 18.05 18.05 17.75 17.85 0.20 -1.11% 17.85 281 17.90 103 0.00
2013-12-26 2353 33797530 9562 621082519 17.85 18.70 17.85 18.60 0.75 4.2% 18.60 144 18.65 569 0.00
2013-12-27 2353 18560999 6448 344346596 18.70 18.70 18.40 18.55 0.05 -0.27% 18.55 71 18.60 463 0.00
2013-12-30 2353 19261349 5846 352745429 18.60 18.60 18.20 18.30 0.25 -1.35% 18.25 423 18.30 482 0.00
2013-12-31 2353 15824962 3996 290527066 18.30 18.55 18.25 18.30 0.00 0% 18.30 403 18.35 203 0.00
2013-12-31 2353 15824962 3996 290527066 18.30 18.55 18.25 18.30 0.00 0% 18.30 403 18.35 203 0.00