通嘉(3588)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　49.80
0
0%		50.30
0.5
1%		49.80
-0.5
-0.99%		 　48.80
-1
-2.01%		47.70
-1.1
-2.25%		48.55
0.85
1.78%		48.30
-0.25
-0.51%		48.10
-0.2
-0.41%		 　47.50
-0.6
-1.25%		47.50
0
0%		47.70
0.2
0.42%		45.35
-2.35
-4.93%		46.50
1.15
2.54%		 　47.30
0.8
1.72%		46.65
-0.65
-1.37%		47.30
0.65
1.39%		46.70
-0.6
-1.27%		46.05
-0.65
-1.39%		 　45.90
-0.15
-0.33%		46.40
0.5
1.09%		46.15
-0.25
-0.54%		46.05
-0.1
-0.22%		47.46
2 月46.00
-0.05
-0.11%		 　45.25
-0.75
-1.63%		45.10
-0.15
-0.33%		45.00
-0.1
-0.22%		 　　　　　　　　　　45.60
0.6
1.33%		45.95
0.35
0.77%		48.70
2.75
5.98%		47.70
-1
-2.05%		47.70
0
0%		47.85
0.15
0.31%		 47.55
-0.3
-0.63%		47.50
-0.05
-0.11%		47.25
-0.25
-0.53%		 46.88
3 月48.00
0.75
1.59%		 　47.00
-1
-2.08%		47.25
0.25
0.53%		49.30
2.05
4.34%		48.55
-0.75
-1.52%		49.30
0.75
1.54%		 　48.85
-0.45
-0.91%		48.70
-0.15
-0.31%		48.40
-0.3
-0.62%		47.75
-0.65
-1.34%		47.30
-0.45
-0.94%		 　47.00
-0.3
-0.63%		46.55
-0.45
-0.96%		46.55
0
0%		46.25
-0.3
-0.64%		46.20
-0.05
-0.11%		 　46.60
0.4
0.87%		46.35
-0.25
-0.54%		46.10
-0.25
-0.54%		45.25
-0.85
-1.84%		45.40
0.15
0.33%		 47.17
4 月45.80
0.4
0.88%		45.35
-0.45
-0.98%		45.35
0
0%		 　　　44.20
-1.15
-2.54%		43.95
-0.25
-0.57%		44.20
0.25
0.57%		43.90
-0.3
-0.68%		45.40
1.5
3.42%		 　46.20
0.8
1.76%		45.30
-0.9
-1.95%		44.90
-0.4
-0.88%		44.40
-0.5
-1.11%		44.50
0.1
0.23%		 　44.25
-0.25
-0.56%		44.35
0.1
0.23%		44.35
0
0%		44.70
0.35
0.79%		44.90
0.2
0.45%		 　46.40
1.5
3.34%		46.50
0.1
0.22%		 45.02
5 月　45.50
-1
-2.15%		45.40
-0.1
-0.22%		 　45.90
0.5
1.1%		45.70
-0.2
-0.44%		46.30
0.6
1.31%		46.50
0.2
0.43%		47.00
0.5
1.08%		 　48.30
1.3
2.77%		47.30
-1
-2.07%		47.35
0.05
0.11%		48.00
0.65
1.37%		47.60
-0.4
-0.83%		 　48.20
0.6
1.26%		47.90
-0.3
-0.62%		48.00
0.1
0.21%		47.45
-0.55
-1.15%		47.55
0.1
0.21%		 　47.30
-0.25
-0.53%		47.05
-0.25
-0.53%		47.45
0.4
0.85%		47.05
-0.4
-0.84%		47.45
0.4
0.85%		47.15
6 月 　47.25
-0.2
-0.42%		47.30
0.05
0.11%		47.25
-0.05
-0.11%		47.20
-0.05
-0.11%		47.25
0.05
0.11%		 　47.45
0.2
0.42%		47.80
0.35
0.74%		 46.65
-1.15
-2.41%		46.50
-0.15
-0.32%		 　46.80
0.3
0.65%		46.25
-0.55
-1.18%		46.20
-0.05
-0.11%		45.45
-0.75
-1.62%		44.20
-1.25
-2.75%		 　44.20
0
0%		42.80
-1.4
-3.17%		44.80
2
4.67%		44.00
-0.8
-1.79%		44.25
0.25
0.57%		 45.88
7 月44.30
0.05
0.11%		44.50
0.2
0.45%		44.00
-0.5
-1.12%		43.70
-0.3
-0.68%		44.15
0.45
1.03%		 　43.50
-0.65
-1.47%		43.15
-0.35
-0.8%		44.00
0.85
1.97%		44.00
0
0%		44.00
0
0%		 　43.40
-0.6
-1.36%		44.30
0.9
2.07%		44.00
-0.3
-0.68%		43.70
-0.3
-0.68%		43.15
-0.55
-1.26%		 　43.10
-0.05
-0.12%		43.40
0.3
0.7%		43.15
-0.25
-0.58%		43.15
0
0%		43.15
0
0%		 　43.15
0
0%		43.15
0
0%		43.05
-0.1
-0.23%		43.57
8 月43.50
0.45
1.05%		43.00
-0.5
-1.15%		 　42.80
-0.2
-0.47%		42.80
0
0%		41.00
-1.8
-4.21%		41.70
0.7
1.71%		43.20
1.5
3.6%		 　42.35
-0.85
-1.97%		42.90
0.55
1.3%		42.20
-0.7
-1.63%		41.70
-0.5
-1.18%		42.50
0.8
1.92%		 　41.90
-0.6
-1.41%		41.50
-0.4
-0.95%		 41.00
-0.5
-1.2%		41.30
0.3
0.73%		 　41.50
0.2
0.48%		39.80
-1.7
-4.1%		39.25
-0.55
-1.38%		40.00
0.75
1.91%		40.35
0.35
0.88%		 41.74
9 月　41.10
0.75
1.86%		41.45
0.35
0.85%		41.30
-0.15
-0.36%		41.30
0
0%		40.65
-0.65
-1.57%		 　40.55
-0.1
-0.25%		40.05
-0.5
-1.23%		40.15
0.1
0.25%		41.00
0.85
2.12%		41.45
0.45
1.1%		41.30
-0.15
-0.36%		 40.70
-0.6
-1.45%		40.60
-0.1
-0.25%		40.20
-0.4
-0.99%		 　　　40.90
0.7
1.74%		40.90
0
0%		40.60
-0.3
-0.73%		40.20
-0.4
-0.99%		40.30
0.1
0.25%		 　40.80
0.5
1.24%		 40.74
10 月40.15
-0.65
-1.59%		40.50
0.35
0.87%		40.65
0.15
0.37%		40.70
0.05
0.12%		 　39.80
-0.9
-2.21%		39.80
0
0%		39.80
0
0%		 39.30
-0.5
-1.26%		 　38.90
-0.4
-1.02%		39.05
0.15
0.39%		38.20
-0.85
-2.18%		38.15
-0.05
-0.13%		38.80
0.65
1.7%		 　39.45
0.65
1.68%		38.80
-0.65
-1.65%		38.30
-0.5
-1.29%		39.00
0.7
1.83%		38.40
-0.6
-1.54%		 　38.30
-0.1
-0.26%		38.00
-0.3
-0.78%		38.40
0.4
1.05%		38.60
0.2
0.52%		39.14
11 月38.30
-0.3
-0.78%		 　38.20
-0.1
-0.26%		38.00
-0.2
-0.52%		37.80
-0.2
-0.53%		37.50
-0.3
-0.79%		37.50
0
0%		 　37.00
-0.5
-1.33%		37.20
0.2
0.54%		36.60
-0.6
-1.61%		35.90
-0.7
-1.91%		35.60
-0.3
-0.84%		 　34.40
-1.2
-3.37%		34.85
0.45
1.31%		35.00
0.15
0.43%		35.00
0
0%		35.00
0
0%		 　34.80
-0.2
-0.57%		35.00
0.2
0.57%		35.40
0.4
1.14%		35.70
0.3
0.85%		35.80
0.1
0.28%		 36.18
12 月　35.90
0.1
0.28%		37.05
1.15
3.2%		36.60
-0.45
-1.21%		36.50
-0.1
-0.27%		36.65
0.15
0.41%		 　37.00
0.35
0.95%		36.70
-0.3
-0.81%		36.30
-0.4
-1.09%		36.85
0.55
1.52%		36.80
-0.05
-0.14%		 　37.40
0.6
1.63%		37.15
-0.25
-0.67%		37.00
-0.15
-0.4%		37.00
0
0%		37.00
0
0%		 　36.60
-0.4
-1.08%		36.50
-0.1
-0.27%		37.50
1
2.74%		37.50
0
0%		37.65
0.15
0.4%		 　37.80
0.15
0.4%		39.10
1.3
3.44%		37.05

說明:最高漲幅:5.98%最低跌幅:-4.93% 最高價:50.30最低價:34.40平均價:43.08,灰色底表示週末,漲124天(64.55)元,跌160天(-77.85)元,平盤26天
6%=1,5%=1,4%=2,3%=9,2%=28,1%=47,0%=62,-0%=1,-1%=2,-2%=6,-3%=31,-4%=37,-5%=83,

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 3588 87343 78 4366244 50.70 50.70 49.80 49.80 0.90 0% 49.80 6 50.30 3 18.51
2013-01-03 3588 82445 64 4139958 50.80 50.80 50.00 50.30 0.50 1% 50.10 3 50.30 7 18.70
2013-01-04 3588 47270 44 2354460 49.80 50.20 49.75 49.80 0.50 -0.99% 49.80 1 49.90 2 18.51
2013-01-07 3588 82744 74 4071981 49.70 49.70 48.60 48.80 1.00 -2.01% 48.80 1 49.40 1 18.14
2013-01-08 3588 101179 77 4876435 48.60 48.60 47.60 47.70 1.10 -2.25% 47.65 1 47.75 1 17.73
2013-01-09 3588 72301 60 3524527 47.40 49.50 47.40 48.55 0.85 1.78% 48.40 6 48.80 2 18.05
2013-01-10 3588 84142 65 4067728 48.60 48.90 48.10 48.30 0.25 -0.51% 48.25 2 48.90 2 17.96
2013-01-11 3588 158078 95 7612150 48.50 49.10 47.50 48.10 0.20 -0.41% 48.10 1 48.85 1 17.88
2013-01-14 3588 56164 41 2675422 48.10 48.10 47.50 47.50 0.60 -1.25% 47.50 3 47.90 4 17.66
2013-01-15 3588 57581 54 2743957 47.60 48.80 47.40 47.50 0.00 0% 47.50 9 47.70 1 17.66
2013-01-16 3588 42322 42 2019595 47.40 48.00 47.40 47.70 0.20 0.42% 47.70 2 47.95 6 17.73
2013-01-17 3588 173177 124 8044573 47.70 47.70 45.20 45.35 2.35 -4.93% 45.35 3 45.55 2 16.86
2013-01-18 3588 137168 100 6298010 45.40 46.75 45.20 46.50 1.15 2.54% 46.50 6 46.70 1 17.29
2013-01-21 3588 96000 61 4465450 46.50 47.30 46.30 47.30 0.80 1.72% 46.90 1 47.30 1 17.58
2013-01-22 3588 46934 47 2200618 47.70 47.80 46.50 46.65 0.65 -1.37% 46.65 9 46.90 2 17.34
2013-01-23 3588 107102 85 5039521 46.65 47.40 46.50 47.30 0.65 1.39% 47.05 1 47.45 1 17.58
2013-01-24 3588 47073 41 2192709 46.65 46.90 46.20 46.70 0.60 -1.27% 46.70 6 46.95 2 17.36
2013-01-25 3588 65179 59 3012528 46.50 46.90 46.00 46.05 0.65 -1.39% 46.00 1 46.05 4 17.12
2013-01-28 3588 55695 41 2560990 46.00 46.20 45.80 45.90 0.15 -0.33% 45.80 6 45.90 4 17.06
2013-01-29 3588 139354 83 6474767 45.30 46.70 45.30 46.40 0.50 1.09% 46.40 1 46.65 1 17.25
2013-01-30 3588 122078 82 5627498 46.80 46.80 45.50 46.15 0.25 -0.54% 46.15 1 46.35 2 17.16
2013-01-31 3588 61475 46 2824971 45.90 46.20 45.80 46.05 0.10 -0.22% 46.05 1 46.15 1 17.12
2013-02-01 3588 92529 54 4256273 46.40 46.40 45.60 46.00 0.05 -0.11% 45.90 1 46.00 2 17.10
2013-02-04 3588 155064 114 7044138 46.00 46.10 45.20 45.25 0.75 -1.63% 45.25 5 45.40 1 16.82
2013-02-05 3588 84511 73 3806639 44.80 45.40 44.80 45.10 0.15 -0.33% 45.10 2 45.35 1 16.77
2013-02-06 3588 65433 64 2952485 45.50 45.50 44.90 45.00 0.10 -0.22% 45.00 3 45.20 11 16.73
2013-02-18 3588 96098 69 4354618 45.00 45.60 45.00 45.60 0.60 1.33% 45.60 2 45.65 1 16.95
2013-02-19 3588 105451 87 4798193 45.60 45.95 45.15 45.95 0.35 0.77% 45.75 5 45.95 1 17.08
2013-02-20 3588 342982 249 16397423 46.70 49.15 46.00 48.70 2.75 5.98% 48.50 4 48.70 8 18.10
2013-02-21 3588 154509 108 7432047 48.70 49.00 47.55 47.70 1.00 -2.05% 47.60 2 47.80 4 17.73
2013-02-22 3588 55257 56 2639017 47.60 48.00 47.40 47.70 0.00 0% 47.65 1 47.80 4 17.73
2013-02-23 3588 60004 55 2878236 47.75 48.30 47.75 47.85 0.15 0.31% 47.85 1 48.00 3 17.79
2013-02-25 3588 67047 53 3220324 48.40 48.50 47.55 47.55 0.30 -0.63% 47.50 7 47.85 5 17.68
2013-02-26 3588 76717 54 3646749 47.55 48.00 46.90 47.50 0.05 -0.11% 47.40 2 47.55 2 17.66
2013-02-27 3588 48321 52 2288938 47.60 47.85 47.20 47.25 0.25 -0.53% 47.20 7 47.30 4 17.57
2013-03-01 3588 81002 62 3864641 47.30 48.00 47.30 48.00 0.75 1.59% 48.00 2 48.05 1 17.84
2013-03-04 3588 91182 79 4316461 48.00 48.00 47.00 47.00 1.00 -2.08% 47.00 10 47.05 3 17.47
2013-03-05 3588 63846 56 3020085 47.10 47.80 47.05 47.25 0.25 0.53% 47.25 10 47.30 1 17.57
2013-03-06 3588 319791 239 15585209 47.80 49.40 47.80 49.30 2.05 4.34% 49.20 8 49.30 1 18.33
2013-03-07 3588 92956 70 4518076 49.00 49.00 48.35 48.55 0.75 -1.52% 48.55 2 48.75 1 18.05
2013-03-08 3588 262781 175 12859871 48.75 49.40 48.35 49.30 0.75 1.54% 48.80 1 49.30 3 18.33
2013-03-11 3588 69415 67 3414612 49.30 49.50 48.85 48.85 0.45 -0.91% 48.85 1 49.15 1 18.16
2013-03-12 3588 145932 95 7136368 49.30 49.40 48.60 48.70 0.15 -0.31% 48.65 1 48.85 1 18.10
2013-03-13 3588 66394 63 3223061 49.00 49.00 48.10 48.40 0.30 -0.62% 48.30 3 48.40 10 17.99
2013-03-14 3588 69415 75 3335901 48.40 48.40 47.70 47.75 0.65 -1.34% 47.75 3 47.90 2 17.75
2013-03-15 3588 74181 54 3543217 48.00 48.00 47.30 47.30 0.45 -0.94% 47.30 7 47.75 10 17.58
2013-03-18 3588 102092 76 4758573 47.30 47.30 46.20 47.00 0.30 -0.63% 46.30 1 47.10 1 17.47
2013-03-19 3588 101925 88 4746443 47.00 47.00 46.35 46.55 0.45 -0.96% 46.55 1 46.80 8 17.30
2013-03-20 3588 135231 115 6290068 46.55 47.45 46.05 46.55 0.00 0% 46.50 14 46.55 1 17.30
2013-03-21 3588 60388 51 2810072 46.60 47.10 46.25 46.25 0.30 -0.64% 46.25 4 46.65 1 17.19
2013-03-22 3588 64728 59 2985084 46.05 46.60 46.00 46.20 0.05 -0.11% 46.20 3 46.45 1 17.17
2013-03-25 3588 183670 92 8522817 46.20 46.70 46.05 46.60 0.40 0.87% 46.60 3 46.65 5 17.32
2013-03-26 3588 93539 65 4370754 46.50 47.10 46.30 46.35 0.25 -0.54% 46.35 1 46.70 4 17.23
2013-03-27 3588 154179 108 7146557 46.50 47.10 46.05 46.10 0.25 -0.54% 46.10 18 46.40 1 17.14
2013-03-28 3588 237648 147 10799590 45.80 46.00 45.20 45.25 0.85 -1.84% 45.25 3 45.30 1 16.82
2013-03-29 3588 89493 146 4063121 45.25 45.70 45.25 45.40 0.15 0.33% 45.40 8 45.70 1 16.51
2013-04-01 3588 146639 181 6785317 46.20 47.00 45.50 45.80 0.40 0.88% 45.75 1 45.80 1 16.65
2013-04-02 3588 69114 121 3146169 45.85 45.85 45.30 45.35 0.45 -0.98% 45.35 6 45.50 1 16.49
2013-04-03 3588 81378 117 3686968 45.50 45.85 45.00 45.35 0.00 0% 45.20 2 45.35 3 16.49
2013-04-08 3588 133996 145 5922224 44.20 44.50 44.00 44.20 1.15 -2.54% 44.15 2 44.20 3 16.07
2013-04-09 3588 79671 81 3520825 44.10 44.70 43.95 43.95 0.25 -0.57% 43.95 6 44.20 5 15.98
2013-04-10 3588 136037 104 5965598 44.00 44.45 43.55 44.20 0.25 0.57% 44.20 1 44.25 5 16.07
2013-04-11 3588 57824 87 2539936 44.50 44.50 43.75 43.90 0.30 -0.68% 43.80 5 44.15 1 15.96
2013-04-12 3588 195118 129 8668186 43.90 45.45 43.75 45.40 1.50 3.42% 45.30 6 45.40 7 16.51
2013-04-15 3588 355537 253 16432705 45.40 46.95 44.80 46.20 0.80 1.76% 46.20 5 46.30 2 16.80
2013-04-16 3588 132381 124 6067374 46.50 47.20 45.00 45.30 0.90 -1.95% 45.30 2 45.60 2 16.47
2013-04-17 3588 89764 118 4034630 45.00 45.10 44.70 44.90 0.40 -0.88% 44.90 1 45.00 1 16.33
2013-04-18 3588 52031 67 2312118 44.90 44.90 44.30 44.40 0.50 -1.11% 44.40 2 44.85 1 16.15
2013-04-19 3588 49026 84 2188781 45.00 45.00 44.50 44.50 0.10 0.23% 44.50 21 44.80 8 16.18
2013-04-22 3588 57408 75 2543863 44.50 44.50 44.20 44.25 0.25 -0.56% 44.25 5 44.50 1 16.09
2013-04-23 3588 60242 85 2675196 44.25 44.95 44.25 44.35 0.10 0.23% 44.30 4 44.75 2 16.13
2013-04-24 3588 50914 97 2265209 45.00 45.00 44.35 44.35 0.00 0% 44.35 10 44.50 1 16.13
2013-04-25 3588 75381 107 3370213 44.35 45.00 44.30 44.70 0.35 0.79% 44.65 2 44.70 1 16.25
2013-04-26 3588 84427 63 3785121 44.75 45.00 44.50 44.90 0.20 0.45% 44.60 1 44.90 2 16.33
2013-04-29 3588 211571 179 9716919 44.90 46.90 44.10 46.40 1.50 3.34% 46.40 3 46.70 1 16.87
2013-04-30 3588 184503 138 8611311 46.40 47.20 46.40 46.50 0.10 0.22% 46.40 6 46.50 1 16.91
2013-05-02 3588 101658 88 4644551 46.40 46.40 45.50 45.50 1.00 -2.15% 45.50 5 45.90 4 16.55
2013-05-03 3588 49628 44 2260719 45.90 45.90 45.40 45.40 0.10 -0.22% 45.40 8 45.60 3 16.51
2013-05-06 3588 86102 57 3933032 45.40 46.45 45.40 45.90 0.50 1.1% 45.70 1 45.90 1 16.69
2013-05-07 3588 45786 48 2100041 46.15 46.20 45.60 45.70 0.20 -0.44% 45.70 9 45.90 2 16.62
2013-05-08 3588 187235 133 8675444 45.70 46.70 45.70 46.30 0.60 1.31% 46.30 6 46.40 1 16.84
2013-05-09 3588 97577 70 4531797 46.80 46.80 46.30 46.50 0.20 0.43% 46.45 1 46.50 4 16.91
2013-05-10 3588 163036 121 7618521 46.50 47.10 46.40 47.00 0.50 1.08% 46.85 1 47.05 1 17.09
2013-05-13 3588 359741 251 17429152 47.30 49.20 47.30 48.30 1.30 2.77% 48.30 8 48.60 2 17.56
2013-05-14 3588 190260 104 9087495 48.30 48.30 47.30 47.30 1.00 -2.07% 47.30 5 47.50 6 17.20
2013-05-15 3588 100039 83 4758738 47.90 47.95 47.35 47.35 0.05 0.11% 47.35 2 47.50 5 16.85
2013-05-16 3588 147487 110 7099752 47.60 48.70 47.60 48.00 0.65 1.37% 47.95 7 48.20 1 17.08
2013-05-17 3588 108201 81 5184015 48.00 48.25 47.60 47.60 0.40 -0.83% 47.45 2 47.95 5 16.94
2013-05-20 3588 99000 70 4757850 48.10 48.35 47.65 48.20 0.60 1.26% 48.10 2 48.20 1 17.15
2013-05-21 3588 91502 69 4418193 48.70 48.70 47.85 47.90 0.30 -0.62% 47.90 1 48.10 2 17.05
2013-05-22 3588 66999 58 3209102 48.50 48.50 47.70 48.00 0.10 0.21% 48.00 9 48.15 2 17.08
2013-05-23 3588 83284 49 3947652 48.00 48.00 47.30 47.45 0.55 -1.15% 47.45 1 47.60 2 16.89
2013-05-24 3588 80224 51 3815689 47.90 48.70 47.00 47.55 0.10 0.21% 47.20 1 47.75 2 16.92
2013-05-27 3588 37912 39 1792884 47.35 47.40 47.20 47.30 0.25 -0.53% 47.30 8 47.60 1 16.83
2013-05-28 3588 53841 50 2546551 47.30 47.85 47.00 47.05 0.25 -0.53% 47.05 6 47.45 2 16.74
2013-05-29 3588 76201 51 3609526 47.10 47.90 47.00 47.45 0.40 0.85% 47.35 1 47.60 2 16.89
2013-05-30 3588 42175 37 1989598 47.10 47.45 47.05 47.05 0.40 -0.84% 47.05 3 47.35 5 16.74
2013-05-31 3588 132486 72 6264942 47.55 47.60 47.10 47.45 0.40 0.85% 47.05 6 47.50 2 16.89
2013-06-03 3588 50196 36 2377812 47.45 47.60 47.05 47.25 0.20 -0.42% 47.25 1 47.55 2 16.81
2013-06-04 3588 69940 50 3305858 47.25 47.50 47.15 47.30 0.05 0.11% 47.30 2 47.50 9 16.83
2013-06-05 3588 84061 54 3990528 47.25 47.80 47.25 47.25 0.05 -0.11% 47.25 2 47.30 1 16.81
2013-06-06 3588 67340 43 3181411 47.25 47.30 47.20 47.20 0.05 -0.11% 47.20 1 47.45 6 16.80
2013-06-07 3588 103172 68 4888084 47.20 47.65 47.15 47.25 0.05 0.11% 47.25 2 47.50 4 16.81
2013-06-10 3588 75822 54 3615422 47.40 48.25 47.40 47.45 0.20 0.42% 47.35 7 47.50 3 16.89
2013-06-11 3588 105181 62 5047879 47.45 48.60 47.45 47.80 0.35 0.74% 47.70 1 47.80 2 17.01
2013-06-13 3588 65181 36 3073620 47.50 47.50 46.65 46.65 1.15 -2.41% 46.65 1 46.80 3 16.60
2013-06-14 3588 78250 47 3663298 46.70 47.50 46.50 46.50 0.15 -0.32% 46.50 6 47.00 11 16.55
2013-06-17 3588 26024 20 1209873 46.50 47.00 46.20 46.80 0.30 0.65% 46.35 2 46.90 4 16.65
2013-06-18 3588 67258 63 3107464 46.40 46.75 46.00 46.25 0.55 -1.18% 46.20 7 46.25 2 16.46
2013-06-19 3588 110143 48 5079863 46.20 46.30 45.95 46.20 0.05 -0.11% 46.20 7 46.45 5 16.44
2013-06-20 3588 61385 35 2799758 45.60 46.00 45.45 45.45 0.75 -1.62% 45.45 2 45.85 1 16.17
2013-06-21 3588 113061 75 5043497 45.40 45.40 44.10 44.20 1.25 -2.75% 44.10 2 44.50 1 15.73
2013-06-24 3588 100094 61 4422963 44.00 44.50 44.00 44.20 0.00 0% 44.20 4 44.55 1 15.73
2013-06-25 3588 75302 61 3292544 45.40 45.40 42.80 42.80 1.40 -3.17% 42.80 1 43.50 1 15.23
2013-06-26 3588 126040 75 5569175 44.90 44.90 43.60 44.80 2.00 4.67% 44.50 2 44.80 5 15.94
2013-06-27 3588 38919 25 1719750 44.80 44.80 44.00 44.00 0.80 -1.79% 44.10 2 44.45 2 15.66
2013-06-28 3588 58203 43 2603382 44.90 45.40 44.00 44.25 0.25 0.57% 44.15 2 44.50 1 15.75
2013-07-01 3588 22358 27 1000157 44.90 45.30 44.25 44.30 0.05 0.11% 44.35 3 44.70 2 15.77
2013-07-02 3588 25345 28 1125863 44.40 44.50 44.35 44.50 0.20 0.45% 44.30 2 44.50 15 15.84
2013-07-03 3588 32005 27 1411220 44.15 44.20 44.00 44.00 0.50 -1.12% 44.00 6 44.35 1 15.66
2013-07-04 3588 50215 46 2201155 44.00 44.35 43.50 43.70 0.30 -0.68% 43.70 1 43.90 1 15.55
2013-07-05 3588 18046 24 796255 44.60 44.60 43.75 44.15 0.45 1.03% 43.80 2 44.15 1 15.71
2013-07-08 3588 32472 38 1412476 43.65 43.75 43.25 43.50 0.65 -1.47% 43.30 1 43.50 1 15.48
2013-07-09 3588 21289 24 919411 43.20 43.30 43.10 43.15 0.35 -0.8% 43.20 3 43.50 4 15.36
2013-07-10 3588 79885 64 3448283 41.50 44.10 41.50 44.00 0.85 1.97% 43.70 2 44.00 1 15.66
2013-07-11 3588 29954 23 1320240 44.00 44.60 43.90 44.00 0.00 0% 43.85 1 44.00 1 15.66
2013-07-12 3588 57000 36 2491950 43.70 44.00 43.20 44.00 0.00 0% 44.00 6 44.40 2 15.66
2013-07-15 3588 33254 35 1442872 43.50 43.50 43.40 43.40 0.60 -1.36% 43.40 1 43.85 2 15.44
2013-07-16 3588 77601 40 3402732 43.40 44.40 43.40 44.30 0.90 2.07% 44.20 3 44.30 1 15.77
2013-07-17 3588 32469 32 1429236 44.30 44.50 43.85 44.00 0.30 -0.68% 43.90 1 44.00 5 15.66
2013-07-18 3588 37090 25 1621010 43.85 43.95 43.55 43.70 0.30 -0.68% 43.65 2 43.95 1 15.55
2013-07-19 3588 91000 47 3927750 44.00 44.00 43.00 43.15 0.55 -1.26% 43.15 1 43.50 2 15.36
2013-07-22 3588 28181 19 1217018 43.15 43.25 43.10 43.10 0.05 -0.12% 42.75 2 43.40 1 15.34
2013-07-23 3588 63104 50 2752881 43.40 44.10 43.40 43.40 0.30 0.7% 43.40 1 43.85 2 15.44
2013-07-24 3588 56478 44 2440249 43.40 44.10 43.10 43.15 0.25 -0.58% 43.15 1 43.40 1 15.36
2013-07-25 3588 56200 36 2435400 43.15 43.50 43.05 43.15 0.00 0% 43.15 2 43.35 1 15.36
2013-07-26 3588 56408 46 2444471 43.20 43.90 43.15 43.15 0.00 0% 43.10 2 43.15 1 15.36
2013-07-29 3588 39504 30 1705895 43.20 43.50 43.10 43.15 0.00 0% 43.10 2 43.50 2 15.36
2013-07-30 3588 44317 26 1919828 43.15 43.60 43.10 43.15 0.00 0% 43.15 10 43.55 2 15.36
2013-07-31 3588 72420 61 3132699 43.15 44.00 43.00 43.05 0.10 -0.23% 43.00 13 43.40 2 15.32
2013-08-01 3588 56404 38 2435861 43.05 43.60 43.05 43.50 0.45 1.05% 43.15 1 43.50 1 15.48
2013-08-02 3588 160626 84 6942128 43.50 43.90 42.90 43.00 0.50 -1.15% 43.00 6 43.30 5 15.30
2013-08-05 3588 50037 34 2146230 42.20 43.00 42.20 42.80 0.20 -0.47% 42.80 3 43.00 10 15.23
2013-08-06 3588 117258 60 4988639 42.50 42.80 42.30 42.80 0.00 0% 42.80 1 42.90 2 15.23
2013-08-07 3588 123141 84 5138743 42.10 42.10 41.00 41.00 1.80 -4.21% 41.00 22 42.05 2 14.59
2013-08-08 3588 134222 56 5577368 41.10 41.70 41.10 41.70 0.70 1.71% 41.50 1 41.70 15 14.84
2013-08-09 3588 269164 136 11466418 41.90 43.20 41.60 43.20 1.50 3.6% 43.05 1 43.20 5 15.37
2013-08-12 3588 36008 30 1530536 43.20 43.20 42.35 42.35 0.85 -1.97% 42.35 1 42.40 10 15.07
2013-08-13 3588 87158 47 3710321 42.40 43.10 42.10 42.90 0.55 1.3% 42.70 4 42.85 2 15.27
2013-08-14 3588 168198 69 7091266 42.60 42.80 41.50 42.20 0.70 -1.63% 42.20 2 42.45 1 15.02
2013-08-15 3588 42001 28 1755891 42.40 42.40 41.70 41.70 0.50 -1.18% 41.70 2 42.10 4 16.16
2013-08-16 3588 52249 43 2203681 41.70 42.70 41.70 42.50 0.80 1.92% 42.50 2 42.60 3 16.47
2013-08-19 3588 73209 52 3073914 42.60 42.60 41.75 41.90 0.60 -1.41% 41.90 2 42.15 1 16.24
2013-08-20 3588 119415 67 4975271 41.70 42.00 41.50 41.50 0.40 -0.95% 41.50 5 41.85 1 16.09
2013-08-22 3588 88364 72 3617226 41.00 41.50 40.80 41.00 0.50 -1.2% 40.80 2 41.20 1 15.89
2013-08-23 3588 96885 73 3979935 41.00 41.45 41.00 41.30 0.30 0.73% 41.30 9 41.40 4 16.01
2013-08-26 3588 145112 99 5999747 41.30 41.80 40.90 41.50 0.20 0.48% 41.30 4 41.50 28 16.09
2013-08-27 3588 174742 78 6977891 39.80 40.40 39.80 39.80 0.00 -4.1% 39.80 11 40.00 3 15.43
2013-08-28 3588 91170 73 3580078 39.70 39.70 39.00 39.25 0.55 -1.38% 39.25 11 39.40 7 15.21
2013-08-29 3588 52389 52 2086693 39.80 40.00 39.60 40.00 0.75 1.91% 40.00 1 40.05 2 15.50
2013-08-30 3588 118169 97 4771715 40.10 40.55 40.10 40.35 0.35 0.88% 40.30 1 40.50 5 15.64
2013-09-02 3588 315903 97 13036962 40.35 41.85 40.35 41.10 0.75 1.86% 41.10 5 41.30 2 15.93
2013-09-03 3588 104012 72 4317347 41.50 41.90 41.20 41.45 0.35 0.85% 41.30 2 41.45 2 16.07
2013-09-04 3588 47349 39 1939373 41.05 41.30 40.80 41.30 0.15 -0.36% 41.00 2 41.40 4 16.01
2013-09-05 3588 101999 48 4232606 41.85 41.90 41.30 41.30 0.00 0% 41.25 5 41.30 3 16.01
2013-09-06 3588 48863 44 2001279 41.25 41.60 40.65 40.65 0.65 -1.57% 40.65 1 40.80 3 15.76
2013-09-09 3588 223092 92 9027250 40.65 40.80 40.00 40.55 0.10 -0.25% 40.50 4 40.60 6 15.72
2013-09-10 3588 104412 54 4218317 40.80 40.90 40.00 40.05 0.50 -1.23% 40.05 2 40.30 1 15.52
2013-09-11 3588 490530 93 19506515 40.05 40.50 39.55 40.15 0.10 0.25% 40.15 1 40.50 2 15.56
2013-09-12 3588 86814 73 3551703 40.80 41.40 40.00 41.00 0.85 2.12% 40.85 1 41.10 1 15.89
2013-09-13 3588 56036 47 2312242 41.00 41.80 41.00 41.45 0.45 1.1% 41.05 1 41.50 3 16.07
2013-09-14 3588 17566 21 719573 41.30 41.30 40.60 41.30 0.15 -0.36% 40.80 1 41.25 1 16.01
2013-09-16 3588 61653 53 2533539 41.30 41.60 40.70 40.70 0.60 -1.45% 40.70 1 40.85 3 15.78
2013-09-17 3588 23582 26 959177 40.70 40.80 40.50 40.60 0.10 -0.25% 40.55 1 40.75 4 15.74
2013-09-18 3588 70042 50 2839880 40.60 41.00 40.20 40.20 0.40 -0.99% 40.20 8 40.55 3 15.58
2013-09-23 3588 94191 48 3823525 40.50 40.90 40.50 40.90 0.70 1.74% 40.70 4 40.95 4 15.85
2013-09-24 3588 58326 41 2383181 40.05 41.20 40.05 40.90 0.00 0% 40.85 1 41.00 2 15.85
2013-09-25 3588 27473 34 1115799 40.60 40.80 40.50 40.60 0.30 -0.73% 40.70 4 40.80 1 15.74
2013-09-26 3588 64008 34 2583321 40.20 40.60 40.20 40.20 0.40 -0.99% 40.20 6 40.40 1 15.58
2013-09-27 3588 16312 20 658371 40.40 40.70 40.20 40.30 0.10 0.25% 40.30 5 40.70 2 15.62
2013-09-30 3588 15416 17 620922 40.30 40.80 40.10 40.80 0.50 1.24% 40.15 5 40.80 2 15.81
2013-10-01 3588 47637 36 1918722 40.30 40.60 40.10 40.15 0.65 -1.59% 40.15 6 40.30 2 15.56
2013-10-02 3588 42193 29 1705688 40.15 40.70 40.15 40.50 0.35 0.87% 40.50 15 40.65 3 15.70
2013-10-03 3588 62246 40 2533912 40.50 40.95 40.50 40.65 0.15 0.37% 40.65 3 40.80 4 15.76
2013-10-04 3588 73775 54 3012591 40.80 41.10 40.70 40.70 0.05 0.12% 40.70 2 40.85 2 15.78
2013-10-07 3588 130541 90 5223796 40.70 40.70 39.80 39.80 0.90 -2.21% 39.75 3 40.15 1 15.43
2013-10-08 3588 85658 58 3414970 39.80 40.25 39.80 39.80 0.00 0% 39.85 2 40.00 6 15.43
2013-10-09 3588 83502 49 3330577 39.90 40.30 39.70 39.80 0.00 0% 39.70 14 39.80 1 15.43
2013-10-11 3588 123181 65 4885916 39.80 40.00 39.30 39.30 0.50 -1.26% 39.30 4 39.65 1 15.23
2013-10-14 3588 123742 80 4831918 39.30 39.40 38.60 38.90 0.40 -1.02% 38.70 20 38.90 5 15.08
2013-10-15 3588 56113 39 2184782 38.90 39.05 38.75 39.05 0.15 0.39% 39.00 1 39.10 1 15.14
2013-10-16 3588 166569 101 6398722 38.60 38.90 38.05 38.20 0.85 -2.18% 38.20 12 38.25 1 14.81
2013-10-17 3588 111524 69 4289487 38.50 38.95 38.05 38.15 0.05 -0.13% 38.15 3 38.85 1 14.79
2013-10-18 3588 78870 63 3035696 38.35 38.80 38.20 38.80 0.65 1.7% 38.55 1 38.80 11 15.04
2013-10-21 3588 48257 41 1890535 38.80 39.60 38.80 39.45 0.65 1.68% 39.20 2 39.45 2 15.29
2013-10-22 3588 65457 51 2551868 39.00 39.45 38.80 38.80 0.65 -1.65% 38.80 1 39.10 10 15.04
2013-10-23 3588 57510 49 2207484 38.05 38.70 38.05 38.30 0.50 -1.29% 38.20 1 38.70 1 14.84
2013-10-24 3588 71450 60 2769525 38.40 39.05 38.40 39.00 0.70 1.83% 39.00 2 39.05 1 15.12
2013-10-25 3588 45603 40 1765602 39.00 39.00 38.40 38.40 0.60 -1.54% 38.30 2 38.90 1 14.88
2013-10-28 3588 60011 45 2302319 38.40 38.70 38.25 38.30 0.10 -0.26% 38.30 4 38.65 2 14.84
2013-10-29 3588 111482 68 4254740 38.40 38.60 38.00 38.00 0.30 -0.78% 38.00 15 38.50 3 14.73
2013-10-30 3588 81944 59 3134272 38.00 38.50 38.00 38.40 0.40 1.05% 38.25 4 38.40 8 14.88
2013-10-31 3588 112002 86 4338672 38.20 39.30 38.20 38.60 0.20 0.52% 38.50 1 38.80 1 14.96
2013-11-01 3588 57490 47 2210567 38.65 38.65 38.20 38.30 0.30 -0.78% 38.45 1 38.60 6 14.84
2013-11-04 3588 73150 57 2803150 38.40 38.90 38.10 38.20 0.10 -0.26% 38.20 1 38.40 5 14.81
2013-11-05 3588 107650 68 4095600 38.50 38.50 38.00 38.00 0.20 -0.52% 38.00 12 38.20 2 14.73
2013-11-06 3588 141605 72 5344645 38.00 38.40 37.20 37.80 0.20 -0.53% 37.50 7 37.80 4 14.65
2013-11-07 3588 63578 48 2388380 37.80 37.80 37.40 37.50 0.30 -0.79% 37.50 3 37.80 1 14.53
2013-11-08 3588 110404 65 4128768 37.50 37.70 37.20 37.50 0.00 0% 37.50 4 37.55 2 14.53
2013-11-11 3588 75689 62 2809863 37.70 37.70 36.60 37.00 0.50 -1.33% 36.70 2 37.15 2 14.34
2013-11-12 3588 174681 81 6479547 37.10 37.50 36.60 37.20 0.20 0.54% 37.00 6 37.20 6 14.42
2013-11-13 3588 72719 45 2681333 37.20 37.20 36.60 36.60 0.60 -1.61% 36.60 4 36.80 2 14.19
2013-11-14 3588 364623 231 12962440 36.00 36.25 34.50 35.90 0.70 -1.91% 35.90 4 35.95 1 13.91
2013-11-15 3588 105550 72 3761742 35.90 35.90 35.30 35.60 0.30 -0.84% 35.55 1 35.65 2 15.08
2013-11-18 3588 377578 168 13064410 35.00 35.10 34.20 34.40 1.20 -3.37% 34.25 2 34.50 7 14.58
2013-11-19 3588 85359 47 2985535 34.30 35.30 34.30 34.85 0.45 1.31% 34.85 9 35.00 1 14.77
2013-11-20 3588 36429 32 1274234 34.85 35.20 34.85 35.00 0.15 0.43% 34.85 3 35.00 6 14.83
2013-11-21 3588 69122 45 2379849 34.75 35.00 34.00 35.00 0.00 0% 35.00 1 35.05 1 14.83
2013-11-22 3588 30593 20 1065826 35.00 35.00 34.70 35.00 0.00 0% 34.70 1 35.15 1 14.83
2013-11-25 3588 50673 41 1773033 35.20 35.20 34.80 34.80 0.20 -0.57% 34.75 2 34.95 1 14.75
2013-11-26 3588 51371 42 1797585 35.00 35.10 34.85 35.00 0.20 0.57% 35.00 4 35.05 1 14.83
2013-11-27 3588 86104 64 3037690 35.45 35.60 35.00 35.40 0.40 1.14% 35.40 5 35.50 1 15.00
2013-11-28 3588 95500 83 3404922 35.60 35.85 35.30 35.70 0.30 0.85% 35.65 1 35.75 1 15.13
2013-11-29 3588 53649 40 1920364 35.70 35.90 35.60 35.80 0.10 0.28% 35.80 3 35.95 2 15.17
2013-12-02 3588 82182 50 2949170 35.90 36.40 35.70 35.90 0.10 0.28% 35.90 1 36.10 4 15.21
2013-12-03 3588 301466 140 10989344 35.90 37.15 35.90 37.05 1.15 3.2% 36.90 2 37.05 1 15.70
2013-12-04 3588 128756 73 4767218 37.05 37.50 36.40 36.60 0.45 -1.21% 36.60 5 36.95 1 15.51
2013-12-05 3588 138650 77 5035950 36.65 36.65 36.00 36.50 0.10 -0.27% 36.05 4 36.50 2 15.47
2013-12-06 3588 33182 27 1215064 36.50 36.85 36.50 36.65 0.15 0.41% 36.60 3 36.75 1 15.53
2013-12-09 3588 78495 65 2921190 37.10 37.45 36.90 37.00 0.35 0.95% 36.95 2 37.00 2 15.68
2013-12-10 3588 56279 48 2071117 37.10 37.30 36.70 36.70 0.30 -0.81% 36.70 4 36.80 1 15.55
2013-12-11 3588 171084 57 6296765 37.00 37.05 36.30 36.30 0.40 -1.09% 36.30 4 36.50 5 15.38
2013-12-12 3588 87108 71 3225240 36.65 37.60 36.65 36.85 0.55 1.52% 36.80 3 36.85 2 15.61
2013-12-13 3588 85193 50 3152082 36.70 37.20 36.60 36.80 0.05 -0.14% 36.75 1 37.00 7 15.59
2013-12-16 3588 93325 73 3467790 37.00 37.45 37.00 37.40 0.60 1.63% 37.20 2 37.40 1 15.85
2013-12-17 3588 39127 30 1465504 37.50 37.60 37.15 37.15 0.25 -0.67% 37.15 2 37.20 1 15.74
2013-12-18 3588 83307 47 3090668 37.15 37.35 36.90 37.00 0.15 -0.4% 36.85 1 37.00 3 15.68
2013-12-19 3588 169183 91 6249756 37.30 37.30 36.50 37.00 0.00 0% 36.70 1 37.00 5 15.68
2013-12-20 3588 79804 45 2932265 36.70 37.00 36.50 37.00 0.00 0% 36.80 1 37.00 29 15.68
2013-12-23 3588 102783 65 3778177 37.00 37.05 36.45 36.60 0.40 -1.08% 36.60 1 36.90 4 15.51
2013-12-24 3588 108602 57 3964421 36.60 36.65 36.40 36.50 0.10 -0.27% 36.50 7 36.70 1 15.47
2013-12-25 3588 179633 103 6697262 36.50 37.65 36.50 37.50 1.00 2.74% 37.40 3 37.50 1 15.89
2013-12-26 3588 126401 90 4759064 37.90 37.95 37.40 37.50 0.00 0% 37.45 3 37.55 1 15.89
2013-12-27 3588 182911 104 6882811 37.65 37.80 37.35 37.65 0.15 0.4% 37.55 1 37.70 3 15.95
2013-12-30 3588 246130 152 9280747 37.70 38.10 37.35 37.80 0.15 0.4% 37.70 5 37.80 16 16.02
2013-12-31 3588 299102 210 11628965 38.50 39.85 37.90 39.10 1.30 3.44% 39.10 4 39.25 1 16.57
2013-12-31 3588 299102 210 11628965 38.50 39.85 37.90 39.10 1.30 0% 39.10 4 39.25 1 16.57