台表科(6278)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　45.25
0
0%		46.40
1.15
2.54%		46.30
-0.1
-0.22%		 　46.00
-0.3
-0.65%		45.65
-0.35
-0.76%		46.65
1
2.19%		47.50
0.85
1.82%		47.35
-0.15
-0.32%		 　46.60
-0.75
-1.58%		46.30
-0.3
-0.64%		46.00
-0.3
-0.65%		43.70
-2.3
-5%		44.95
1.25
2.86%		 　44.45
-0.5
-1.11%		45.60
1.15
2.59%		45.45
-0.15
-0.33%		44.55
-0.9
-1.98%		44.45
-0.1
-0.22%		 　43.50
-0.95
-2.14%		44.15
0.65
1.49%		43.85
-0.3
-0.68%		43.85
0
0%		45.35
2 月43.10
-0.75
-1.71%		 　42.30
-0.8
-1.86%		42.60
0.3
0.71%		42.70
0.1
0.23%		 　　　　　　　　　　42.40
-0.3
-0.7%		42.85
0.45
1.06%		43.40
0.55
1.28%		42.65
-0.75
-1.73%		42.40
-0.25
-0.59%		42.95
0.55
1.3%		 43.10
0.15
0.35%		42.65
-0.45
-1.04%		42.60
-0.05
-0.12%		 42.88
3 月43.50
0.9
2.11%		 　42.60
-0.9
-2.07%		42.75
0.15
0.35%		42.90
0.15
0.35%		42.75
-0.15
-0.35%		43.05
0.3
0.7%		 　42.65
-0.4
-0.93%		42.85
0.2
0.47%		44.70
1.85
4.32%		44.80
0.1
0.22%		45.30
0.5
1.12%		 　44.15
-1.15
-2.54%		46.00
1.85
4.19%		46.45
0.45
0.98%		47.50
1.05
2.26%		49.10
1.6
3.37%		 　49.05
-0.05
-0.1%		49.35
0.3
0.61%		49.00
-0.35
-0.71%		49.30
0.3
0.61%		48.75
-0.55
-1.12%		 45.59
4 月47.95
-0.8
-1.64%		48.60
0.65
1.36%		49.15
0.55
1.13%		 　　　46.40
-2.75
-5.6%		46.00
-0.4
-0.86%		46.40
0.4
0.87%		47.80
1.4
3.02%		47.35
-0.45
-0.94%		 　46.00
-1.35
-2.85%		47.05
1.05
2.28%		46.90
-0.15
-0.32%		46.20
-0.7
-1.49%		46.70
0.5
1.08%		 　48.15
1.45
3.1%		47.45
-0.7
-1.45%		47.60
0.15
0.32%		46.65
-0.95
-2%		46.50
-0.15
-0.32%		 　46.80
0.3
0.65%		49.30
2.5
5.34%		 47.27
5 月　49.55
0.25
0.51%		49.15
-0.4
-0.81%		 　49.15
0
0%		49.35
0.2
0.41%		49.50
0.15
0.3%		51.10
1.6
3.23%		50.80
-0.3
-0.59%		 　49.00
-1.8
-3.54%		48.90
-0.1
-0.2%		49.30
0.4
0.82%		49.70
0.4
0.81%		49.80
0.1
0.2%		 　50.70
0.9
1.81%		50.20
-0.5
-0.99%		50.50
0.3
0.6%		48.75
-1.75
-3.47%		48.55
-0.2
-0.41%		 　49.00
0.45
0.93%		48.80
-0.2
-0.41%		49.25
0.45
0.92%		49.40
0.15
0.3%		49.50
0.1
0.2%		49.53
6 月 　49.10
-0.4
-0.81%		49.35
0.25
0.51%		49.05
-0.3
-0.61%		48.45
-0.6
-1.22%		48.50
0.05
0.1%		 　49.30
0.8
1.65%		48.95
-0.35
-0.71%		 47.70
-1.25
-2.55%		46.70
-1
-2.1%		 　46.85
0.15
0.32%		46.65
-0.2
-0.43%		46.95
0.3
0.64%		45.70
-1.25
-2.66%		43.30
-2.4
-5.25%		 　44.00
0.7
1.62%		43.25
-0.75
-1.7%		44.00
0.75
1.73%		44.10
0.1
0.23%		44.10
0
0%		 46.59
7 月44.95
0.85
1.93%		44.50
-0.45
-1%		44.05
-0.45
-1.01%		43.35
-0.7
-1.59%		43.70
0.35
0.81%		 　43.05
-0.65
-1.49%		43.40
0.35
0.81%		43.60
0.2
0.46%		44.10
0.5
1.15%		43.85
-0.25
-0.57%		 　44.65
0.8
1.82%		45.60
0.95
2.13%		45.20
-0.4
-0.88%		44.70
-0.5
-1.11%		44.25
-0.45
-1.01%		 　40.60
-3.65
-8.25%		41.50
0.9
2.22%		41.45
-0.05
-0.12%		41.50
0.05
0.12%		41.50
0
0%		 　41.30
-0.2
-0.48%		41.80
0.5
1.21%		41.35
-0.45
-1.08%		43.09
8 月41.70
0.35
0.85%		41.40
-0.3
-0.72%		 　42.00
0.6
1.45%		41.90
-0.1
-0.24%		41.35
-0.55
-1.31%		41.10
-0.25
-0.6%		40.30
-0.8
-1.95%		 　40.85
0.55
1.36%		41.55
0.7
1.71%		42.85
1.3
3.13%		42.50
-0.35
-0.82%		42.90
0.4
0.94%		 　42.80
-0.1
-0.23%		41.95
-0.85
-1.99%		 42.00
0.05
0.12%		43.10
1.1
2.62%		 　43.70
0.6
1.39%		43.80
0.1
0.23%		43.30
-0.5
-1.14%		43.30
0
0%		43.85
0.55
1.27%		 42.34
9 月　43.70
-0.15
-0.34%		44.30
0.6
1.37%		43.70
-0.6
-1.35%		44.65
0.95
2.17%		45.05
0.4
0.9%		 　44.20
-0.85
-1.89%		43.70
-0.5
-1.13%		43.85
0.15
0.34%		43.45
-0.4
-0.91%		43.35
-0.1
-0.23%		43.40
0.05
0.12%		 43.55
0.15
0.35%		43.60
0.05
0.11%		43.40
-0.2
-0.46%		 　　　44.35
0.95
2.19%		44.60
0.25
0.56%		44.70
0.1
0.22%		43.75
-0.95
-2.13%		43.60
-0.15
-0.34%		 　43.65
0.05
0.11%		 43.91
10 月43.50
-0.15
-0.34%		43.50
0
0%		43.90
0.4
0.92%		43.70
-0.2
-0.46%		 　40.70
-3
-6.86%		41.30
0.6
1.47%		40.80
-0.5
-1.21%		 39.75
-1.05
-2.57%		 　39.35
-0.4
-1.01%		40.25
0.9
2.29%		40.00
-0.25
-0.62%		40.55
0.55
1.38%		41.00
0.45
1.11%		 　40.90
-0.1
-0.24%		40.90
0
0%		40.70
-0.2
-0.49%		40.55
-0.15
-0.37%		40.70
0.15
0.37%		 　40.60
-0.1
-0.25%		41.90
1.3
3.2%		42.20
0.3
0.72%		41.85
-0.35
-0.83%		41.11
11 月41.80
-0.05
-0.12%		 　41.55
-0.25
-0.6%		41.80
0.25
0.6%		41.10
-0.7
-1.67%		41.00
-0.1
-0.24%		41.00
0
0%		 　41.00
0
0%		40.95
-0.05
-0.12%		41.00
0.05
0.12%		41.40
0.4
0.98%		41.80
0.4
0.97%		 　41.75
-0.05
-0.12%		42.00
0.25
0.6%		41.95
-0.05
-0.12%		41.15
-0.8
-1.91%		40.90
-0.25
-0.61%		 　41.10
0.2
0.49%		41.80
0.7
1.7%		41.60
-0.2
-0.48%		42.30
0.7
1.68%		42.70
0.4
0.95%		 41.64
12 月　43.60
0.9
2.11%		43.40
-0.2
-0.46%		43.45
0.05
0.12%		43.30
-0.15
-0.35%		43.00
-0.3
-0.69%		 　43.05
0.05
0.12%		43.70
0.65
1.51%		43.00
-0.7
-1.6%		42.75
-0.25
-0.58%		43.10
0.35
0.82%		 　43.25
0.15
0.35%		43.60
0.35
0.81%		43.60
0
0%		43.80
0.2
0.46%		44.30
0.5
1.14%		 　44.85
0.55
1.24%		44.50
-0.35
-0.78%		45.15
0.65
1.46%		44.75
-0.4
-0.89%		44.60
-0.15
-0.34%		 　44.90
0.3
0.67%		45.00
0.1
0.22%		43.87

說明:最高漲幅:5.34%最低跌幅:-8.25% 最高價:51.10最低價:39.35平均價:44.43,灰色底表示週末,漲150天(81.7)元,跌147天(-89.8)元,平盤13天
5%=1,4%=2,3%=11,2%=35,1%=60,0%=54,-0%=2,-1%=2,-2%=2,-3%=2,-4%=2,-5%=10,-6%=26,-7%=44,-8%=57,

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 6278 3793533 1933 171619635 44.50 45.70 44.30 45.25 1.15 0% 45.20 43 45.25 5 12.57
2013-01-03 6278 6132165 2858 284745647 46.15 46.85 46.10 46.40 1.15 2.54% 46.35 8 46.40 69 12.89
2013-01-04 6278 4419768 2315 206838049 46.60 47.30 46.30 46.30 0.10 -0.22% 46.30 5 46.35 11 12.86
2013-01-07 6278 2755176 1242 127084246 46.30 46.45 45.40 46.00 0.30 -0.65% 45.95 12 46.00 25 12.78
2013-01-08 6278 1839026 1058 83909943 46.00 46.25 45.30 45.65 0.35 -0.76% 45.65 20 45.70 13 12.68
2013-01-09 6278 3920786 1655 181606453 45.35 46.70 45.35 46.65 1.00 2.19% 46.65 10 46.70 27 12.96
2013-01-10 6278 11045890 5232 524331113 47.20 48.15 46.50 47.50 0.85 1.82% 47.50 114 47.55 31 13.19
2013-01-11 6278 3222383 1646 152377810 47.55 47.70 46.85 47.35 0.15 -0.32% 47.30 23 47.35 2 13.15
2013-01-14 6278 1694869 994 79180243 46.85 46.95 46.55 46.60 0.75 -1.58% 46.60 17 46.65 7 12.94
2013-01-15 6278 2123728 1251 98744788 46.35 47.10 46.15 46.30 0.30 -0.64% 46.25 36 46.30 7 12.86
2013-01-16 6278 3072125 1572 142998100 46.40 47.30 45.60 46.00 0.30 -0.65% 46.00 67 46.10 2 12.78
2013-01-17 6278 2894333 1549 129917839 46.50 46.55 43.60 43.70 2.30 -5% 43.70 28 43.90 9 12.14
2013-01-18 6278 1431109 863 63760071 44.50 44.95 44.20 44.95 1.25 2.86% 44.90 30 44.95 9 12.49
2013-01-21 6278 721316 419 32171123 44.95 44.95 44.45 44.45 0.50 -1.11% 44.45 3 44.50 1 12.35
2013-01-22 6278 1778574 926 80386364 44.60 45.60 44.50 45.60 1.15 2.59% 45.55 23 45.60 4 12.67
2013-01-23 6278 2729384 1438 125120977 45.95 46.25 45.40 45.45 0.15 -0.33% 45.45 36 45.50 6 12.63
2013-01-24 6278 1809019 1061 80957698 45.10 45.20 44.45 44.55 0.90 -1.98% 44.55 22 44.60 2 12.38
2013-01-25 6278 1821678 994 81286702 44.55 45.10 44.10 44.45 0.10 -0.22% 44.45 10 44.50 1 12.35
2013-01-28 6278 2083327 1347 91112402 44.50 44.70 43.30 43.50 0.95 -2.14% 43.50 139 43.65 1 12.08
2013-01-29 6278 1936880 1196 85209867 43.50 44.25 43.50 44.15 0.65 1.49% 44.10 60 44.15 12 12.26
2013-01-30 6278 1335642 904 58768926 44.15 44.25 43.70 43.85 0.30 -0.68% 43.85 25 43.95 2 12.18
2013-01-31 6278 2274673 1268 100263105 44.15 44.45 43.85 43.85 0.00 0% 43.85 12 43.90 1 12.18
2013-02-01 6278 2813803 1592 121789136 44.00 44.00 42.90 43.10 0.75 -1.71% 43.10 8 43.15 2 11.97
2013-02-04 6278 2232197 1410 94978273 43.40 43.40 42.20 42.30 0.80 -1.86% 42.30 21 42.35 8 11.75
2013-02-05 6278 1014329 758 43171240 42.05 42.80 41.95 42.60 0.30 0.71% 42.60 18 42.65 8 11.83
2013-02-06 6278 1224192 789 52430022 42.70 43.00 42.55 42.70 0.10 0.23% 42.65 3 42.70 3 11.86
2013-02-18 6278 1052355 608 44859247 43.00 43.10 42.30 42.40 0.30 -0.7% 42.40 65 42.45 22 11.78
2013-02-19 6278 1124419 676 48285414 42.60 43.25 42.60 42.85 0.45 1.06% 42.85 3 42.90 6 11.90
2013-02-20 6278 1317528 862 57083299 43.10 43.50 43.00 43.40 0.55 1.28% 43.40 31 43.45 27 12.06
2013-02-21 6278 1083572 606 46332885 43.30 43.30 42.50 42.65 0.75 -1.73% 42.60 43 42.65 2 11.85
2013-02-22 6278 795908 509 33778450 42.65 42.85 42.10 42.40 0.25 -0.59% 42.40 8 42.50 5 11.78
2013-02-23 6278 1000190 497 42543301 42.50 42.95 42.25 42.95 0.55 1.3% 42.85 11 42.95 4 11.93
2013-02-25 6278 1382487 819 59797130 43.00 43.60 42.90 43.10 0.15 0.35% 43.10 31 43.15 1 11.97
2013-02-26 6278 490641 322 20968983 42.90 43.00 42.60 42.65 0.45 -1.04% 42.65 20 42.70 2 11.85
2013-02-27 6278 565988 390 24159884 42.60 43.00 42.55 42.60 0.05 -0.12% 42.60 10 42.65 1 11.83
2013-03-01 6278 2371803 1336 103164976 43.10 43.75 43.05 43.50 0.90 2.11% 43.45 91 43.50 4 12.08
2013-03-04 6278 1437084 785 61455052 43.30 43.70 42.50 42.60 0.90 -2.07% 42.60 37 42.75 7 11.83
2013-03-05 6278 594299 361 25414724 42.80 42.90 42.60 42.75 0.15 0.35% 42.75 6 42.80 6 11.88
2013-03-06 6278 1984168 1114 85560714 43.00 43.50 42.75 42.90 0.15 0.35% 42.90 48 42.95 1 11.92
2013-03-07 6278 1484966 905 63650500 42.90 43.30 42.65 42.75 0.15 -0.35% 42.70 32 42.75 5 11.88
2013-03-08 6278 1440122 770 62044077 42.80 43.30 42.80 43.05 0.30 0.7% 43.00 44 43.05 1 11.96
2013-03-11 6278 2452463 1565 104404839 43.05 43.15 42.05 42.65 0.40 -0.93% 42.65 104 42.70 2 11.85
2013-03-12 6278 1047686 629 45058287 42.95 43.25 42.75 42.85 0.20 0.47% 42.85 31 42.90 5 11.90
2013-03-13 6278 8375067 4136 374522779 43.50 45.35 43.30 44.70 1.85 4.32% 44.65 17 44.70 12 12.42
2013-03-14 6278 4392256 2226 197100510 45.10 45.45 44.20 44.80 0.10 0.22% 44.80 53 44.85 4 12.44
2013-03-15 6278 6512911 3127 298837156 45.70 46.50 45.20 45.30 0.50 1.12% 45.30 37 45.35 23 12.58
2013-03-18 6278 1749223 968 77788726 45.10 45.15 44.15 44.15 1.15 -2.54% 44.15 46 44.20 2 12.26
2013-03-19 6278 4908645 2695 224059420 44.50 46.00 44.50 46.00 1.85 4.19% 45.95 13 46.00 182 12.78
2013-03-20 6278 5787825 2805 268409650 46.00 46.75 45.90 46.45 0.45 0.98% 46.40 16 46.45 9 11.61
2013-03-21 6278 9403412 4430 445078813 47.20 48.10 46.65 47.50 1.05 2.26% 47.50 47 47.55 2 11.88
2013-03-22 6278 12116331 5599 594417536 48.00 49.75 48.00 49.10 1.60 3.37% 49.05 8 49.10 29 12.28
2013-03-25 6278 5200944 2462 255956588 50.20 50.20 48.70 49.05 0.05 -0.1% 49.00 65 49.05 6 12.26
2013-03-26 6278 3325020 1943 164207169 49.20 49.95 49.05 49.35 0.30 0.61% 49.30 40 49.35 5 12.34
2013-03-27 6278 2912102 1616 143200248 49.55 49.55 48.60 49.00 0.35 -0.71% 49.00 47 49.10 50 12.25
2013-03-28 6278 4189787 2266 207444791 49.15 50.40 48.80 49.30 0.30 0.61% 49.25 5 49.30 11 12.33
2013-03-29 6278 2797320 1543 136321338 49.30 49.55 48.25 48.75 0.55 -1.12% 48.70 1 48.75 7 12.19
2013-04-01 6278 2509224 1400 121367631 48.95 49.05 47.95 47.95 0.80 -1.64% 47.95 1 48.00 35 11.99
2013-04-02 6278 3000674 1567 144957848 48.20 48.95 47.85 48.60 0.65 1.36% 48.55 16 48.60 21 12.15
2013-04-03 6278 3316634 1556 163635599 48.90 49.80 48.80 49.15 0.55 1.13% 49.15 6 49.20 6 12.29
2013-04-08 6278 3355884 1721 157879003 48.00 48.50 46.30 46.40 2.75 -5.6% 46.35 24 46.40 3 11.60
2013-04-09 6278 3414770 1827 155871720 46.80 46.85 44.90 46.00 0.40 -0.86% 45.90 13 46.00 15 11.50
2013-04-10 6278 2109742 1207 97358411 46.10 46.50 45.70 46.40 0.40 0.87% 46.35 12 46.40 2 11.60
2013-04-11 6278 2529654 1499 119491554 47.00 47.80 46.80 47.80 1.40 3.02% 47.80 12 47.85 3 11.95
2013-04-12 6278 6904040 3185 334178796 48.20 49.00 47.35 47.35 0.45 -0.94% 47.35 82 47.60 25 11.84
2013-04-15 6278 2676477 1411 124412042 47.15 47.15 45.80 46.00 1.35 -2.85% 46.00 28 46.10 14 11.50
2013-04-16 6278 2419030 1448 111889216 45.10 47.05 45.10 47.05 1.05 2.28% 47.00 1 47.05 44 11.76
2013-04-17 6278 2159796 1314 101877625 47.05 47.70 46.60 46.90 0.15 -0.32% 46.90 4 47.00 2 11.73
2013-04-18 6278 1361005 854 63292777 46.80 46.95 46.20 46.20 0.70 -1.49% 46.20 7 46.25 2 11.55
2013-04-19 6278 1724330 995 80897750 46.70 47.25 46.60 46.70 0.50 1.08% 46.70 44 46.80 3 11.68
2013-04-22 6278 4342938 2255 207627450 47.20 48.25 46.90 48.15 1.45 3.1% 48.10 44 48.15 153 12.04
2013-04-23 6278 1743377 1079 83211857 48.30 48.30 47.35 47.45 0.70 -1.45% 47.45 8 47.50 7 11.86
2013-04-24 6278 1624470 995 77644468 47.65 48.20 47.60 47.60 0.15 0.32% 47.60 54 47.65 2 11.90
2013-04-25 6278 1692511 1057 79323509 47.40 47.50 46.50 46.65 0.95 -2% 46.65 7 46.70 4 11.66
2013-04-26 6278 2037100 1064 95711666 46.60 47.55 46.50 46.50 0.15 -0.32% 46.50 59 46.55 6 11.63
2013-04-29 6278 1165382 586 54302373 47.20 47.20 46.35 46.80 0.30 0.65% 46.70 24 46.80 9 11.70
2013-04-30 6278 8121836 3892 397632996 47.50 49.65 47.30 49.30 2.50 5.34% 49.25 54 49.30 76 12.33
2013-05-02 6278 5298570 2313 261549032 49.50 49.90 48.95 49.55 0.25 0.51% 49.50 6 49.55 27 12.39
2013-05-03 6278 8925520 4129 449371044 50.00 51.10 49.15 49.15 0.40 -0.81% 49.15 13 49.20 11 12.29
2013-05-06 6278 2901672 1541 143043373 49.55 49.80 48.60 49.15 0.00 0% 49.10 4 49.15 7 12.29
2013-05-07 6278 2447656 1175 120659213 49.00 49.70 48.90 49.35 0.20 0.41% 49.35 6 49.40 18 11.37
2013-05-08 6278 3970016 2137 197517188 49.50 50.30 49.50 49.50 0.15 0.3% 49.50 25 49.60 1 11.41
2013-05-09 6278 7998766 4005 407073773 50.00 51.80 49.55 51.10 1.60 3.23% 51.10 32 51.20 3 11.77
2013-05-10 6278 3257406 1635 164815501 51.10 51.30 50.10 50.80 0.30 -0.59% 50.60 1 50.80 56 11.71
2013-05-13 6278 3757186 1886 185610954 50.80 50.80 49.00 49.00 1.80 -3.54% 49.00 134 49.10 7 11.29
2013-05-14 6278 2552297 1334 124562053 49.20 49.35 48.30 48.90 0.10 -0.2% 48.85 13 48.90 1 11.27
2013-05-15 6278 2836463 1425 139626166 49.30 49.90 48.65 49.30 0.40 0.82% 49.25 5 49.30 17 11.36
2013-05-16 6278 3848806 2076 192646197 49.80 50.60 49.30 49.70 0.40 0.81% 49.70 13 49.80 2 11.45
2013-05-17 6278 1769729 1064 88624050 50.00 50.50 49.70 49.80 0.10 0.2% 49.80 1 49.90 14 11.47
2013-05-20 6278 3353718 1695 169575243 49.90 51.10 49.50 50.70 0.90 1.81% 50.70 10 50.80 33 11.68
2013-05-21 6278 2689692 1414 136411133 51.00 51.30 50.10 50.20 0.50 -0.99% 50.20 11 50.30 7 11.57
2013-05-22 6278 1786988 903 90076689 50.80 50.80 50.10 50.50 0.30 0.6% 50.50 3 50.60 66 11.64
2013-05-23 6278 3220463 1854 158742642 49.70 50.40 48.65 48.75 1.75 -3.47% 48.75 7 48.80 3 11.23
2013-05-24 6278 1700810 975 82815521 48.75 49.20 48.15 48.55 0.20 -0.41% 48.55 7 48.60 5 11.19
2013-05-27 6278 794601 488 38852955 48.50 49.20 48.50 49.00 0.45 0.93% 49.00 27 49.05 2 11.29
2013-05-28 6278 810797 477 39796221 49.00 49.35 48.80 48.80 0.20 -0.41% 48.80 5 48.90 1 11.24
2013-05-29 6278 1485687 813 73077529 49.10 49.40 49.00 49.25 0.45 0.92% 49.20 35 49.25 18 11.35
2013-05-30 6278 2579932 1187 127766289 48.90 49.95 48.90 49.40 0.15 0.3% 49.40 14 49.45 39 11.38
2013-05-31 6278 2867363 1406 143364264 49.95 50.40 49.50 49.50 0.10 0.2% 49.50 46 49.55 3 11.41
2013-06-03 6278 1463301 735 71835625 49.10 49.50 48.85 49.10 0.40 -0.81% 49.10 31 49.15 1 11.31
2013-06-04 6278 909944 567 44915132 49.45 49.50 49.10 49.35 0.25 0.51% 49.35 4 49.40 14 11.37
2013-06-05 6278 1234488 740 60743081 49.50 49.50 49.00 49.05 0.30 -0.61% 49.05 37 49.10 12 11.30
2013-06-06 6278 1381289 795 67194677 49.00 49.05 48.40 48.45 0.60 -1.22% 48.45 71 48.60 6 11.16
2013-06-07 6278 1636118 976 79814192 49.00 49.30 48.30 48.50 0.05 0.1% 48.50 2 48.60 5 11.18
2013-06-10 6278 1920635 1006 95184819 49.00 50.10 48.95 49.30 0.80 1.65% 49.30 16 49.50 4 11.36
2013-06-11 6278 1269592 695 62390208 49.45 49.65 48.85 48.95 0.35 -0.71% 48.90 7 49.05 3 11.28
2013-06-13 6278 2305062 1250 109913102 48.85 48.85 47.00 47.70 1.25 -2.55% 47.70 10 47.80 1 10.99
2013-06-14 6278 1428504 746 67160033 48.00 48.00 46.60 46.70 1.00 -2.1% 46.70 6 46.80 4 10.76
2013-06-17 6278 830027 484 38726265 46.40 46.95 46.40 46.85 0.15 0.32% 46.85 13 46.90 2 10.79
2013-06-18 6278 771717 462 35990714 46.95 46.95 46.30 46.65 0.20 -0.43% 46.60 9 46.65 13 10.75
2013-06-19 6278 1485442 805 70232698 46.65 47.75 46.65 46.95 0.30 0.64% 46.95 24 47.00 13 10.82
2013-06-20 6278 1215462 756 55906618 46.40 46.70 45.60 45.70 1.25 -2.66% 45.70 4 45.75 1 10.53
2013-06-21 6278 3480792 1536 152867452 44.50 44.90 43.30 43.30 2.40 -5.25% 43.30 8 43.50 5 9.98
2013-06-24 6278 1289717 608 56475148 43.50 44.20 43.45 44.00 0.70 1.62% 44.00 4 44.10 5 10.14
2013-06-25 6278 859257 557 37361173 44.20 44.20 43.10 43.25 0.75 -1.7% 43.25 4 43.30 2 9.97
2013-06-26 6278 578861 412 25423718 44.30 44.30 43.60 44.00 0.75 1.73% 43.90 49 44.00 17 10.14
2013-06-27 6278 1461895 828 64632763 44.40 44.50 43.70 44.10 0.10 0.23% 44.10 9 44.25 16 10.16
2013-06-28 6278 869182 497 38410073 44.50 44.50 43.90 44.10 0.00 0% 44.05 5 44.10 8 10.16
2013-07-01 6278 824511 545 36753217 44.10 44.95 44.00 44.95 0.85 1.93% 44.95 7 45.00 20 10.36
2013-07-02 6278 884181 492 39610805 45.00 45.25 44.50 44.50 0.45 -1% 44.50 4 44.60 4 10.25
2013-07-03 6278 711618 389 31510967 44.45 44.60 44.05 44.05 0.45 -1.01% 44.05 1 44.15 8 10.15
2013-07-04 6278 803239 534 35117893 44.10 44.30 43.35 43.35 0.70 -1.59% 43.35 21 43.40 6 9.99
2013-07-05 6278 1008990 565 44281936 43.50 44.30 43.50 43.70 0.35 0.81% 43.70 3 43.80 6 10.07
2013-07-08 6278 1518112 832 65646665 43.65 43.85 43.00 43.05 0.65 -1.49% 43.00 45 43.05 14 9.92
2013-07-09 6278 788418 436 34243988 43.10 43.60 43.10 43.40 0.35 0.81% 43.40 83 43.45 1 10.00
2013-07-10 6278 988741 556 43298655 43.90 44.10 43.50 43.60 0.20 0.46% 43.60 24 43.65 3 10.05
2013-07-11 6278 1062104 579 46768026 44.00 44.20 43.70 44.10 0.50 1.15% 44.05 1 44.10 4 10.16
2013-07-12 6278 992000 462 43559750 44.30 44.40 43.75 43.85 0.25 -0.57% 43.85 27 43.90 1 10.10
2013-07-15 6278 1638972 965 72595842 43.95 44.70 43.75 44.65 0.80 1.82% 44.55 1 44.65 18 10.29
2013-07-16 6278 2538587 1560 115262513 44.70 46.00 44.65 45.60 0.95 2.13% 45.60 64 45.65 11 10.51
2013-07-17 6278 1263908 729 57050510 45.85 45.85 44.80 45.20 0.40 -0.88% 45.20 11 45.30 24 10.41
2013-07-18 6278 3071602 732 137570440 45.20 45.45 44.25 44.70 0.50 -1.11% 44.70 24 44.75 7 10.30
2013-07-19 6278 3964444 1759 175184110 44.70 44.75 43.80 44.25 0.45 -1.01% 44.25 5 44.30 20 10.20
2013-07-22 6278 4148821 1471 169017593 40.70 41.15 40.50 40.60 0.00 -8.25% 40.60 21 40.65 1 9.35
2013-07-23 6278 1910408 958 78826386 41.00 41.55 40.90 41.50 0.90 2.22% 41.45 20 41.50 4 9.56
2013-07-24 6278 1225541 696 50723522 41.55 41.65 41.15 41.45 0.05 -0.12% 41.45 14 41.50 7 9.55
2013-07-25 6278 1161090 632 48326310 41.70 41.90 41.40 41.50 0.05 0.12% 41.50 37 41.55 1 9.56
2013-07-26 6278 1054313 532 43801696 41.90 41.90 41.40 41.50 0.00 0% 41.50 29 41.55 1 9.56
2013-07-29 6278 719501 447 29810692 41.50 41.70 41.20 41.30 0.20 -0.48% 41.30 2 41.35 2 9.52
2013-07-30 6278 493844 317 20496826 41.50 41.80 41.30 41.80 0.50 1.21% 41.65 24 41.80 24 9.63
2013-07-31 6278 621297 362 25736749 41.80 41.80 41.25 41.35 0.45 -1.08% 41.30 30 41.35 3 9.53
2013-08-01 6278 856211 440 35452446 41.80 41.80 41.20 41.70 0.35 0.85% 41.55 1 41.70 42 9.61
2013-08-02 6278 1056971 510 44041187 41.85 41.90 41.40 41.40 0.30 -0.72% 41.40 8 41.45 1 9.54
2013-08-05 6278 1012690 543 42334430 41.50 42.15 41.50 42.00 0.60 1.45% 42.00 10 42.05 1 9.68
2013-08-06 6278 792790 482 33096141 41.70 41.95 41.60 41.90 0.10 -0.24% 41.90 22 41.95 7 9.65
2013-08-07 6278 641517 379 26562848 41.70 41.70 41.30 41.35 0.55 -1.31% 41.35 5 41.45 1 9.53
2013-08-08 6278 525792 308 21720114 41.30 41.65 41.10 41.10 0.25 -0.6% 41.05 13 41.15 1 9.47
2013-08-09 6278 1314592 770 53315137 41.10 41.20 40.30 40.30 0.80 -1.95% 40.30 6 40.35 21 9.29
2013-08-12 6278 703902 463 28452939 40.00 40.85 40.00 40.85 0.55 1.36% 40.85 3 40.90 9 9.41
2013-08-13 6278 852055 523 35385973 41.30 41.95 41.00 41.55 0.70 1.71% 41.50 49 41.55 5 9.57
2013-08-14 6278 4177145 2325 179427323 41.60 43.70 41.60 42.85 1.30 3.13% 42.85 7 42.95 19 9.67
2013-08-15 6278 1171093 733 50121800 42.80 43.20 42.50 42.50 0.35 -0.82% 42.50 16 42.60 5 9.59
2013-08-16 6278 1091551 676 46707482 42.10 43.20 42.10 42.90 0.40 0.94% 42.90 11 42.95 1 9.68
2013-08-19 6278 662220 436 28410434 42.95 43.15 42.70 42.80 0.10 -0.23% 42.80 11 42.85 2 9.66
2013-08-20 6278 990322 573 41772424 42.50 42.70 41.90 41.95 0.85 -1.99% 41.95 13 42.05 7 9.47
2013-08-22 6278 949900 525 39821338 41.60 42.20 41.60 42.00 0.05 0.12% 42.00 16 42.10 2 9.48
2013-08-23 6278 1704999 1211 73309717 42.30 43.45 42.20 43.10 1.10 2.62% 43.05 27 43.10 6 9.73
2013-08-26 6278 2273917 1394 98684284 43.15 43.95 42.55 43.70 0.60 1.39% 43.65 11 43.70 8 9.86
2013-08-27 6278 8307507 4189 370530379 44.20 45.20 43.70 43.80 0.10 0.23% 43.80 28 43.85 8 9.89
2013-08-28 6278 1514049 1031 65509350 43.50 43.50 43.05 43.30 0.50 -1.14% 43.30 4 43.40 2 9.77
2013-08-29 6278 864022 619 37547184 43.30 43.65 43.25 43.30 0.00 0% 43.30 8 43.35 2 9.77
2013-08-30 6278 909483 632 39776047 43.40 43.90 43.40 43.85 0.55 1.27% 43.80 11 43.85 21 9.90
2013-09-02 6278 1021771 608 44790907 44.00 44.10 43.65 43.70 0.15 -0.34% 43.70 19 43.80 5 9.86
2013-09-03 6278 1757501 1095 78020859 44.00 44.80 43.90 44.30 0.60 1.37% 44.30 6 44.35 11 10.00
2013-09-04 6278 978580 642 42952581 44.50 44.50 43.60 43.70 0.60 -1.35% 43.70 28 43.80 9 9.86
2013-09-05 6278 2363613 1186 104808068 44.00 44.80 43.90 44.65 0.95 2.17% 44.65 6 44.70 80 10.08
2013-09-06 6278 6344269 2970 287983184 45.00 45.75 44.80 45.05 0.40 0.9% 45.05 29 45.10 12 10.17
2013-09-09 6278 1542034 887 68329532 45.00 45.00 44.05 44.20 0.85 -1.89% 44.20 3 44.25 5 9.98
2013-09-10 6278 1505611 909 66100382 44.50 44.55 43.30 43.70 0.50 -1.13% 43.70 38 43.80 16 9.86
2013-09-11 6278 1067063 575 46622896 43.85 44.00 43.45 43.85 0.15 0.34% 43.80 9 43.85 1 9.90
2013-09-12 6278 1239049 877 53978558 43.85 44.00 43.35 43.45 0.40 -0.91% 43.45 17 43.50 5 9.81
2013-09-13 6278 572677 438 24886725 43.45 43.85 43.35 43.35 0.10 -0.23% 43.35 53 43.40 1 9.79
2013-09-14 6278 459064 290 19902918 43.35 43.50 43.25 43.40 0.05 0.12% 43.40 28 43.45 4 9.80
2013-09-16 6278 730967 564 31921901 43.40 43.95 43.40 43.55 0.15 0.35% 43.55 9 43.60 2 9.83
2013-09-17 6278 459015 298 20043598 43.60 43.85 43.45 43.60 0.05 0.11% 43.55 6 43.65 4 9.84
2013-09-18 6278 481058 332 20900909 43.60 43.70 43.30 43.40 0.20 -0.46% 43.40 9 43.50 2 9.80
2013-09-23 6278 1208631 712 53170786 43.55 44.40 43.50 44.35 0.95 2.19% 44.25 17 44.35 8 10.01
2013-09-24 6278 2137132 1089 95251449 44.35 44.90 44.35 44.60 0.25 0.56% 44.60 62 44.65 7 10.07
2013-09-25 6278 5521870 2580 248533770 44.80 45.30 44.70 44.70 0.10 0.22% 44.70 27 44.75 2 10.09
2013-09-26 6278 1454173 905 64052606 44.60 44.60 43.75 43.75 0.95 -2.13% 43.75 22 43.80 15 9.88
2013-09-27 6278 737463 425 32329576 43.85 44.20 43.60 43.60 0.15 -0.34% 43.60 38 43.65 1 9.84
2013-09-30 6278 528794 338 23114413 43.60 44.05 43.50 43.65 0.05 0.11% 43.60 29 43.65 17 9.85
2013-10-01 6278 572772 371 25083247 44.10 44.15 43.50 43.50 0.15 -0.34% 43.50 37 43.65 2 9.82
2013-10-02 6278 678350 403 29715218 44.20 44.20 43.50 43.50 0.00 0% 43.50 71 43.55 1 9.82
2013-10-03 6278 784670 485 34481667 43.50 44.10 43.50 43.90 0.40 0.92% 43.90 23 43.95 7 9.91
2013-10-04 6278 1062965 616 46463303 43.70 44.00 43.50 43.70 0.20 -0.46% 43.70 7 43.80 46 9.86
2013-10-07 6278 7226623 3421 296345065 42.50 42.60 40.65 40.70 3.00 -6.86% 40.70 25 40.75 9 9.19
2013-10-08 6278 1716511 1125 70449038 40.80 41.30 40.65 41.30 0.60 1.47% 41.20 4 41.30 19 9.32
2013-10-09 6278 1218979 789 49892575 41.50 41.50 40.80 40.80 0.50 -1.21% 40.75 57 40.80 1 9.21
2013-10-11 6278 1723889 1085 69634873 41.00 41.30 39.65 39.75 1.05 -2.57% 39.75 25 39.80 14 8.97
2013-10-14 6278 1492564 706 58957342 39.75 40.00 39.30 39.35 0.40 -1.01% 39.35 57 39.40 16 8.88
2013-10-15 6278 717002 465 28697563 39.50 40.25 39.45 40.25 0.90 2.29% 40.25 28 40.30 24 9.09
2013-10-16 6278 844544 455 33780610 40.00 40.25 39.85 40.00 0.25 -0.62% 40.00 15 40.10 3 9.03
2013-10-17 6278 664596 418 26937521 40.60 40.70 40.30 40.55 0.55 1.37% 40.50 19 40.55 17 9.15
2013-10-18 6278 622580 408 25486976 41.00 41.10 40.65 41.00 0.45 1.11% 40.95 6 41.00 21 9.26
2013-10-21 6278 520011 330 21234487 41.45 41.45 40.50 40.90 0.10 -0.24% 40.80 35 40.90 34 9.23
2013-10-22 6278 383786 253 15658940 40.70 40.95 40.70 40.90 0.00 0% 40.85 7 40.90 14 9.23
2013-10-23 6278 659342 443 27056908 41.50 41.50 40.70 40.70 0.20 -0.49% 40.70 20 40.75 10 9.19
2013-10-24 6278 664198 436 26892316 40.40 40.70 40.40 40.55 0.15 -0.37% 40.55 5 40.60 6 9.15
2013-10-25 6278 361144 310 14678225 40.55 40.80 40.55 40.70 0.15 0.37% 40.60 42 40.70 7 9.19
2013-10-28 6278 345817 232 14060852 40.75 40.90 40.60 40.60 0.10 -0.25% 40.60 36 40.70 25 9.16
2013-10-29 6278 2615677 1563 109355887 41.50 42.15 41.50 41.90 1.30 3.2% 41.85 26 41.90 1 9.46
2013-10-30 6278 1805185 1197 76626170 42.50 42.75 42.20 42.20 0.30 0.72% 42.20 38 42.30 9 9.75
2013-10-31 6278 601324 397 25194268 42.20 42.35 41.80 41.85 0.35 -0.83% 41.80 24 41.85 1 9.67
2013-11-01 6278 526758 347 22005078 42.00 42.15 41.60 41.80 0.05 -0.12% 41.80 4 41.85 2 9.65
2013-11-04 6278 547385 361 22687797 41.80 41.80 41.30 41.55 0.25 -0.6% 41.55 7 41.60 3 9.60
2013-11-05 6278 1200129 647 50289712 41.60 42.10 41.55 41.80 0.25 0.6% 41.80 3 41.85 3 9.65
2013-11-06 6278 1979406 1055 80683772 41.00 41.45 40.20 41.10 0.70 -1.67% 41.10 3 41.15 2 9.49
2013-11-07 6278 456924 299 18766789 41.00 41.35 40.80 41.00 0.10 -0.24% 41.00 11 41.10 3 9.47
2013-11-08 6278 403738 272 16540108 41.00 41.20 40.70 41.00 0.00 0% 41.00 5 41.05 1 9.47
2013-11-11 6278 375419 225 15442529 41.00 41.35 41.00 41.00 0.00 0% 41.00 23 41.05 7 9.47
2013-11-12 6278 586704 347 24054931 41.00 41.25 40.80 40.95 0.05 -0.12% 40.90 14 40.95 12 9.46
2013-11-13 6278 559224 410 23075685 41.25 41.65 41.00 41.00 0.05 0.12% 41.00 26 41.10 1 9.47
2013-11-14 6278 632948 443 26164052 41.10 41.50 41.10 41.40 0.40 0.98% 41.35 22 41.40 13 9.56
2013-11-15 6278 764091 488 31919980 41.70 41.90 41.65 41.80 0.40 0.97% 41.75 12 41.80 7 9.65
2013-11-18 6278 558254 429 23386896 42.00 42.20 41.70 41.75 0.05 -0.12% 41.75 22 41.80 6 9.64
2013-11-19 6278 632518 384 26558998 41.85 42.10 41.85 42.00 0.25 0.6% 41.95 13 42.00 55 9.70
2013-11-20 6278 720903 481 30313895 42.00 42.30 41.80 41.95 0.05 -0.12% 41.90 5 41.95 10 9.69
2013-11-21 6278 620358 411 25604017 41.80 41.80 41.00 41.15 0.80 -1.91% 41.15 6 41.25 6 9.50
2013-11-22 6278 577962 432 23669196 41.25 41.30 40.80 40.90 0.25 -0.61% 40.90 51 41.00 10 9.45
2013-11-25 6278 726442 345 29811069 41.35 41.35 40.70 41.10 0.20 0.49% 41.10 6 41.15 1 9.49
2013-11-26 6278 760425 516 31669870 41.30 41.85 41.10 41.80 0.70 1.7% 41.75 5 41.80 5 9.65
2013-11-27 6278 1002688 624 41902978 41.90 42.20 41.35 41.60 0.20 -0.48% 41.60 14 41.75 5 9.61
2013-11-28 6278 1623491 946 68691553 42.00 42.50 41.90 42.30 0.70 1.68% 42.30 9 42.35 11 9.77
2013-11-29 6278 1353078 716 57642457 42.40 42.80 42.35 42.70 0.40 0.95% 42.70 8 42.75 16 9.86
2013-12-02 6278 3064515 1678 133298939 42.80 43.70 42.80 43.60 0.90 2.11% 43.50 34 43.60 46 10.07
2013-12-03 6278 968848 625 41984095 43.40 43.60 43.05 43.40 0.20 -0.46% 43.40 5 43.45 15 10.02
2013-12-04 6278 908484 529 39431975 43.40 43.55 43.15 43.45 0.05 0.12% 43.40 11 43.45 9 10.03
2013-12-05 6278 862963 512 37512898 43.60 43.80 43.30 43.30 0.15 -0.35% 43.30 45 43.45 2 10.00
2013-12-06 6278 1051497 655 45314941 43.30 43.50 42.90 43.00 0.30 -0.69% 43.00 24 43.05 3 9.93
2013-12-09 6278 741002 476 32042036 43.30 43.50 43.05 43.05 0.05 0.12% 43.05 4 43.10 30 9.94
2013-12-10 6278 918071 614 39919480 43.05 43.80 43.05 43.70 0.65 1.51% 43.65 9 43.70 15 10.09
2013-12-11 6278 1452022 905 63249096 43.80 44.20 43.00 43.00 0.70 -1.6% 43.00 20 43.05 11 9.93
2013-12-12 6278 952286 634 40663918 42.80 42.95 42.50 42.75 0.25 -0.58% 42.70 20 42.75 51 9.87
2013-12-13 6278 1057332 524 45407985 42.75 43.25 42.55 43.10 0.35 0.82% 43.10 167 43.15 1 9.95
2013-12-16 6278 910357 612 39550026 43.20 43.95 43.10 43.25 0.15 0.35% 43.20 11 43.25 14 9.99
2013-12-17 6278 674994 527 29337574 43.50 43.60 43.30 43.60 0.35 0.81% 43.55 1 43.60 21 10.07
2013-12-18 6278 1682800 1027 74078515 43.60 44.30 43.50 43.60 0.00 0% 43.60 42 43.70 5 10.07
2013-12-19 6278 719548 465 31552337 44.00 44.10 43.70 43.80 0.20 0.46% 43.70 17 43.80 5 10.12
2013-12-20 6278 2110350 1042 93271831 43.90 44.40 43.75 44.30 0.50 1.14% 44.30 61 44.35 101 10.23
2013-12-23 6278 2463418 1386 110715813 44.80 45.20 44.60 44.85 0.55 1.24% 44.85 17 44.90 14 10.36
2013-12-24 6278 1415545 738 63403110 45.10 45.15 44.50 44.50 0.35 -0.78% 44.45 33 44.50 6 10.28
2013-12-25 6278 2149859 1027 96835937 44.70 45.40 44.60 45.15 0.65 1.46% 45.10 177 45.15 5 10.43
2013-12-26 6278 2518052 1388 114105514 45.55 45.65 44.70 44.75 0.40 -0.89% 44.75 5 44.80 15 10.33
2013-12-27 6278 1136950 596 50804672 44.90 44.95 44.50 44.60 0.15 -0.34% 44.60 2 44.65 10 10.30
2013-12-30 6278 1335707 670 60199324 44.80 45.35 44.80 44.90 0.30 0.67% 44.90 17 45.00 38 10.37
2013-12-31 6278 1140074 583 51352957 45.35 45.35 44.80 45.00 0.10 0.22% 44.90 10 45.00 39 10.39
2013-12-31 6278 1140074 583 51352957 45.35 45.35 44.80 45.00 0.10 0% 44.90 10 45.00 39 10.39