南電(8046)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　35.65
0
0%		36.00
0.35
0.98%		36.00
0
0%		 　35.50
-0.5
-1.39%		34.85
-0.65
-1.83%		35.80
0.95
2.73%		35.50
-0.3
-0.84%		35.80
0.3
0.85%		 　36.00
0.2
0.56%		38.50
2.5
6.94%		37.05
-1.45
-3.77%		35.30
-1.75
-4.72%		35.80
0.5
1.42%		 　36.00
0.2
0.56%		36.30
0.3
0.83%		36.30
0
0%		36.30
0
0%		35.55
-0.75
-2.07%		 　35.65
0.1
0.28%		36.25
0.6
1.68%		37.60
1.35
3.72%		36.80
-0.8
-2.13%		36.06
2 月36.05
-0.75
-2.04%		 　36.05
0
0%		35.50
-0.55
-1.53%		35.25
-0.25
-0.7%		 　　　　　　　　　　35.50
0.25
0.71%		36.10
0.6
1.69%		35.80
-0.3
-0.83%		35.55
-0.25
-0.7%		35.30
-0.25
-0.7%		35.25
-0.05
-0.14%		 34.15
-1.1
-3.12%		33.50
-0.65
-1.9%		33.95
0.45
1.34%		 34.91
3 月33.65
-0.3
-0.88%		 　33.80
0.15
0.45%		34.05
0.25
0.74%		34.05
0
0%		34.00
-0.05
-0.15%		34.20
0.2
0.59%		 　34.10
-0.1
-0.29%		34.35
0.25
0.73%		34.40
0.05
0.15%		34.00
-0.4
-1.16%		33.70
-0.3
-0.88%		 　32.70
-1
-2.97%		33.00
0.3
0.92%		33.15
0.15
0.45%		33.10
-0.05
-0.15%		32.90
-0.2
-0.6%		 　32.90
0
0%		32.95
0.05
0.15%		32.75
-0.2
-0.61%		32.35
-0.4
-1.22%		32.80
0.45
1.39%		 33.39
4 月32.55
-0.25
-0.76%		32.50
-0.05
-0.15%		32.45
-0.05
-0.15%		 　　　30.70
-1.75
-5.39%		30.85
0.15
0.49%		30.90
0.05
0.16%		31.15
0.25
0.81%		32.50
1.35
4.33%		 　31.60
-0.9
-2.77%		31.70
0.1
0.32%		31.95
0.25
0.79%		32.90
0.95
2.97%		33.10
0.2
0.61%		 　33.25
0.15
0.45%		32.60
-0.65
-1.95%		32.75
0.15
0.46%		33.50
0.75
2.29%		34.10
0.6
1.79%		 　33.70
-0.4
-1.17%		33.80
0.1
0.3%		 32.45
5 月　33.45
-0.35
-1.04%		33.90
0.45
1.35%		 　33.90
0
0%		33.35
-0.55
-1.62%		33.10
-0.25
-0.75%		33.90
0.8
2.42%		34.00
0.1
0.29%		 　34.30
0.3
0.88%		34.85
0.55
1.6%		35.25
0.4
1.15%		34.70
-0.55
-1.56%		34.70
0
0%		 　34.70
0
0%		34.80
0.1
0.29%		34.90
0.1
0.29%		34.30
-0.6
-1.72%		34.40
0.1
0.29%		 　36.80
2.4
6.98%		38.90
2.1
5.71%		41.60
2.7
6.94%		41.50
-0.1
-0.24%		42.40
0.9
2.17%		35.52
6 月 　41.90
-0.5
-1.18%		41.00
-0.9
-2.15%		41.50
0.5
1.22%		41.50
0
0%		40.90
-0.6
-1.45%		 　43.75
2.85
6.97%		45.00
1.25
2.86%		 44.20
-0.8
-1.78%		41.15
-3.05
-6.9%		 　40.75
-0.4
-0.97%		43.10
2.35
5.77%		41.55
-1.55
-3.6%		41.20
-0.35
-0.84%		41.00
-0.2
-0.49%		 　40.50
-0.5
-1.22%		38.20
-2.3
-5.68%		38.80
0.6
1.57%		39.10
0.3
0.77%		39.15
0.05
0.13%		 41.31
7 月40.00
0.85
2.17%		42.80
2.8
7%		43.55
0.75
1.75%		42.55
-1
-2.3%		43.10
0.55
1.29%		 　43.30
0.2
0.46%		42.60
-0.7
-1.62%		41.00
-1.6
-3.76%		40.50
-0.5
-1.22%		41.35
0.85
2.1%		 　41.30
-0.05
-0.12%		41.30
0
0%		40.70
-0.6
-1.45%		39.70
-1
-2.46%		38.20
-1.5
-3.78%		 　39.25
1.05
2.75%		39.35
0.1
0.25%		38.80
-0.55
-1.4%		38.85
0.05
0.13%		39.70
0.85
2.19%		 　38.65
-1.05
-2.64%		38.70
0.05
0.13%		37.50
-1.2
-3.1%		40.56
8 月35.00
-2.5
-6.67%		33.80
-1.2
-3.43%		 　33.85
0.05
0.15%		33.55
-0.3
-0.89%		34.35
0.8
2.38%		34.60
0.25
0.73%		33.95
-0.65
-1.88%		 　34.40
0.45
1.33%		34.00
-0.4
-1.16%		33.90
-0.1
-0.29%		34.10
0.2
0.59%		33.75
-0.35
-1.03%		 　33.60
-0.15
-0.44%		32.35
-1.25
-3.72%		 32.95
0.6
1.85%		32.90
-0.05
-0.15%		 　32.75
-0.15
-0.46%		32.50
-0.25
-0.76%		32.30
-0.2
-0.62%		32.60
0.3
0.93%		32.70
0.1
0.31%		 33.53
9 月　33.95
1.25
3.82%		33.90
-0.05
-0.15%		33.95
0.05
0.15%		34.20
0.25
0.74%		34.95
0.75
2.19%		 　35.00
0.05
0.14%		34.00
-1
-2.86%		34.30
0.3
0.88%		35.75
1.45
4.23%		37.70
1.95
5.45%		37.50
-0.2
-0.53%		 37.25
-0.25
-0.67%		36.70
-0.55
-1.48%		38.75
2.05
5.59%		 　　　38.55
-0.2
-0.52%		38.40
-0.15
-0.39%		38.25
-0.15
-0.39%		38.10
-0.15
-0.39%		37.75
-0.35
-0.92%		 　38.10
0.35
0.93%		 36.57
10 月38.25
0.15
0.39%		38.30
0.05
0.13%		38.30
0
0%		37.80
-0.5
-1.31%		 　37.35
-0.45
-1.19%		37.70
0.35
0.94%		35.70
-2
-5.31%		 36.25
0.55
1.54%		 　35.40
-0.85
-2.34%		35.60
0.2
0.56%		36.45
0.85
2.39%		39.00
2.55
7%		39.00
0
0%		 　40.30
1.3
3.33%		39.80
-0.5
-1.24%		38.65
-1.15
-2.89%		39.10
0.45
1.16%		38.65
-0.45
-1.15%		 　41.35
2.7
6.99%		40.35
-1
-2.42%		40.35
0
0%		39.60
-0.75
-1.86%		38.29
11 月39.45
-0.15
-0.38%		 　38.70
-0.75
-1.9%		38.45
-0.25
-0.65%		37.10
-1.35
-3.51%		37.40
0.3
0.81%		37.70
0.3
0.8%		 　37.20
-0.5
-1.33%		35.90
-1.3
-3.49%		35.20
-0.7
-1.95%		36.00
0.8
2.27%		35.30
-0.7
-1.94%		 　35.05
-0.25
-0.71%		35.60
0.55
1.57%		35.10
-0.5
-1.4%		34.20
-0.9
-2.56%		34.70
0.5
1.46%		 　34.45
-0.25
-0.72%		34.70
0.25
0.73%		34.75
0.05
0.14%		35.30
0.55
1.58%		36.30
1
2.83%		 36.13
12 月　35.80
-0.5
-1.38%		35.60
-0.2
-0.56%		35.90
0.3
0.84%		35.30
-0.6
-1.67%		35.55
0.25
0.71%		 　35.55
0
0%		35.25
-0.3
-0.84%		34.85
-0.4
-1.13%		34.65
-0.2
-0.57%		34.90
0.25
0.72%		 　34.70
-0.2
-0.57%		34.70
0
0%		34.70
0
0%		34.70
0
0%		35.55
0.85
2.45%		 　35.35
-0.2
-0.56%		35.15
-0.2
-0.57%		35.30
0.15
0.43%		35.65
0.35
0.99%		35.55
-0.1
-0.28%		 　36.40
0.85
2.39%		37.30
0.9
2.47%		35.4

說明:最高漲幅:7%最低跌幅:-6.9% 最高價:45.00最低價:30.70平均價:36.23,灰色底表示週末,漲137天(89.8)元,跌149天(-85.75)元,平盤24天
7%=10,6%=3,5%=1,4%=5,3%=8,2%=29,1%=46,0%=59,-0%=1,-1%=2,-2%=4,-3%=6,-4%=14,-5%=23,-6%=26,-7%=73,

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 8046 950591 548 33933386 36.15 36.15 35.40 35.65 0.25 0% 35.65 20 35.70 14 0.00
2013-01-03 8046 1293692 774 46627169 36.10 36.35 35.90 36.00 0.35 0.98% 35.95 33 36.00 3 0.00
2013-01-04 8046 1590005 978 56862680 35.90 36.15 35.20 36.00 0.00 0% 35.95 7 36.00 52 0.00
2013-01-07 8046 1103116 732 39134564 35.30 35.75 35.25 35.50 0.50 -1.39% 35.50 18 35.55 3 0.00
2013-01-08 8046 806363 489 28312205 35.50 35.50 34.85 34.85 0.65 -1.83% 34.85 18 35.00 1 0.00
2013-01-09 8046 1652491 933 59282377 34.85 36.50 34.85 35.80 0.95 2.73% 35.80 7 35.90 1 0.00
2013-01-10 8046 1258275 682 45084031 36.20 36.20 35.50 35.50 0.30 -0.84% 35.50 10 35.70 10 0.00
2013-01-11 8046 1500109 665 54020876 35.90 36.20 35.70 35.80 0.30 0.85% 35.80 13 35.85 6 0.00
2013-01-14 8046 744445 430 26699730 35.80 36.05 35.30 36.00 0.20 0.56% 35.95 1 36.00 91 0.00
2013-01-15 8046 3981959 1442 151347717 36.20 38.50 36.15 38.50 2.50 6.94% 38.50 7035 0.00 0 0.00
2013-01-16 8046 9634956 4445 371830359 39.00 39.30 37.05 37.05 1.45 -3.77% 37.05 36 37.10 10 0.00
2013-01-17 8046 4188430 2144 151962936 37.10 37.65 35.20 35.30 1.75 -4.72% 35.30 5 35.35 1 0.00
2013-01-18 8046 1302228 805 46575978 36.00 36.00 35.45 35.80 0.50 1.42% 35.80 35 35.85 11 0.00
2013-01-21 8046 706086 448 25280321 36.30 36.30 35.45 36.00 0.20 0.56% 35.95 2 36.00 36 0.00
2013-01-22 8046 973970 561 35292181 36.00 36.65 35.80 36.30 0.30 0.83% 36.30 2 36.35 1 0.00
2013-01-23 8046 736478 517 26920090 36.50 36.90 36.30 36.30 0.00 0% 36.30 7 36.40 3 0.00
2013-01-24 8046 764541 501 27869040 36.30 36.80 36.25 36.30 0.00 0% 36.30 33 36.35 5 0.00
2013-01-25 8046 1091000 676 39102850 36.30 36.45 35.55 35.55 0.75 -2.07% 35.55 16 35.60 13 0.00
2013-01-28 8046 396222 278 14128661 35.75 36.00 35.50 35.65 0.10 0.28% 35.65 10 35.70 4 0.00
2013-01-29 8046 767713 491 27765823 35.70 36.35 35.65 36.25 0.60 1.68% 36.25 48 36.30 18 0.00
2013-01-30 8046 4113986 2021 154900472 36.50 38.40 36.50 37.60 1.35 3.72% 37.60 11 37.65 1 0.00
2013-01-31 8046 4569102 1955 172862101 38.00 38.40 36.80 36.80 0.80 -2.13% 36.80 37 36.90 20 0.00
2013-02-01 8046 2204363 1233 80264398 36.80 37.10 36.05 36.05 0.75 -2.04% 36.05 49 36.15 2 0.00
2013-02-04 8046 1231079 919 44501523 36.10 36.55 35.95 36.05 0.00 0% 36.05 7 36.10 2 0.00
2013-02-05 8046 1872650 1063 66442766 36.00 36.00 35.30 35.50 0.55 -1.53% 35.50 20 35.60 7 0.00
2013-02-06 8046 1345831 868 47683505 35.60 35.90 35.15 35.25 0.25 -0.7% 35.20 120 35.25 49 0.00
2013-02-18 8046 695831 439 24650448 35.70 35.70 35.25 35.50 0.25 0.71% 35.50 23 35.55 21 0.00
2013-02-19 8046 930086 688 33468995 35.70 36.20 35.65 36.10 0.60 1.69% 36.10 17 36.15 9 0.00
2013-02-20 8046 766454 491 27579844 36.40 36.45 35.70 35.80 0.30 -0.83% 35.80 21 35.85 27 0.00
2013-02-21 8046 465653 309 16552342 35.80 35.80 35.45 35.55 0.25 -0.7% 35.55 1 35.60 11 0.00
2013-02-22 8046 1296795 645 45756760 35.55 35.80 35.15 35.30 0.25 -0.7% 35.30 35 35.35 61 0.00
2013-02-23 8046 621812 356 21963960 35.40 35.55 35.20 35.25 0.05 -0.14% 35.25 19 35.30 1 0.00
2013-02-25 8046 2851530 1848 98758621 35.25 35.45 34.10 34.15 1.10 -3.12% 34.15 57 34.20 2 0.00
2013-02-26 8046 2061798 1215 69304630 33.50 34.10 33.20 33.50 0.65 -1.9% 33.45 21 33.55 1 0.00
2013-02-27 8046 1214745 771 41579139 34.40 34.50 33.95 33.95 0.45 1.34% 33.95 26 34.00 4 0.00
2013-03-01 8046 1375662 929 46500436 34.05 34.40 33.50 33.65 0.30 -0.88% 33.65 13 33.70 1 0.00
2013-03-04 8046 877000 623 29691850 33.65 34.05 33.65 33.80 0.15 0.45% 33.75 5 33.80 3 0.00
2013-03-05 8046 940887 603 31968393 34.00 34.40 33.70 34.05 0.25 0.74% 34.05 21 34.10 3 0.00
2013-03-06 8046 671011 392 22919572 34.20 34.40 34.00 34.05 0.00 0% 34.05 8 34.10 1 0.00
2013-03-07 8046 573691 361 19549861 34.05 34.35 33.80 34.00 0.05 -0.15% 34.00 10 34.05 10 0.00
2013-03-08 8046 789722 498 27084440 34.00 34.55 34.00 34.20 0.20 0.59% 34.20 22 34.25 4 0.00
2013-03-11 8046 581536 418 19865078 34.20 34.45 33.95 34.10 0.10 -0.29% 34.10 12 34.20 7 0.00
2013-03-12 8046 631671 377 21779295 34.35 34.80 34.20 34.35 0.25 0.73% 34.35 8 34.40 11 0.00
2013-03-13 8046 644421 421 22265687 34.65 34.85 34.35 34.40 0.05 0.15% 34.40 6 34.45 24 0.00
2013-03-14 8046 694026 430 23876684 34.80 34.85 34.00 34.00 0.40 -1.16% 34.00 33 34.20 28 0.00
2013-03-15 8046 684459 406 23198015 34.40 34.40 33.65 33.70 0.30 -0.88% 33.70 11 33.75 48 0.00
2013-03-18 8046 971960 638 32243290 33.55 33.70 32.65 32.70 1.00 -2.97% 32.70 27 32.75 14 0.00
2013-03-19 8046 611427 406 20188847 33.00 33.35 32.80 33.00 0.30 0.92% 33.00 12 33.05 27 0.00
2013-03-20 8046 1557114 1067 52159071 33.00 34.25 32.80 33.15 0.15 0.45% 33.15 28 33.20 6 0.00
2013-03-21 8046 680963 474 22618872 33.60 33.60 33.00 33.10 0.05 -0.15% 33.10 7 33.15 1 0.00
2013-03-22 8046 580695 438 19214113 33.30 33.40 32.85 32.90 0.20 -0.6% 32.90 23 33.00 1 0.00
2013-03-25 8046 793057 540 26155368 33.10 33.45 32.80 32.90 0.00 0% 32.90 57 33.00 54 0.00
2013-03-26 8046 729440 401 24121373 33.20 33.30 32.90 32.95 0.05 0.15% 32.95 11 33.00 3 0.00
2013-03-27 8046 1916172 1056 62149385 32.40 32.80 32.05 32.75 0.20 -0.61% 32.70 10 32.75 12 0.00
2013-03-28 8046 987321 587 32045366 32.80 32.80 32.30 32.35 0.40 -1.22% 32.35 9 32.40 1 0.00
2013-03-29 8046 1134700 670 37165904 32.40 33.10 32.40 32.80 0.45 1.39% 32.70 12 32.80 4 0.00
2013-04-01 8046 695038 377 22856482 33.00 33.20 32.55 32.55 0.25 -0.76% 32.55 12 32.70 5 0.00
2013-04-02 8046 572634 397 18710903 32.55 32.95 32.50 32.50 0.05 -0.15% 32.50 34 32.60 5 0.00
2013-04-03 8046 844286 485 27462142 32.60 32.80 32.20 32.45 0.05 -0.15% 32.45 31 32.50 6 0.00
2013-04-08 8046 1671856 928 52044362 31.65 32.00 30.70 30.70 1.75 -5.39% 30.70 46 30.80 4 0.00
2013-04-09 8046 861377 575 26618609 30.75 31.50 30.70 30.85 0.15 0.49% 30.85 57 31.00 1 0.00
2013-04-10 8046 573328 345 17768068 31.00 31.15 30.85 30.90 0.05 0.16% 30.90 10 30.95 1 0.00
2013-04-11 8046 617137 396 19270570 31.20 31.35 31.10 31.15 0.25 0.81% 31.10 24 31.20 40 0.00
2013-04-12 8046 1714212 851 55129856 31.35 32.50 31.15 32.50 1.35 4.33% 32.45 5 32.50 54 0.00
2013-04-15 8046 763203 473 24416923 32.50 32.85 31.55 31.60 0.90 -2.77% 31.55 24 31.60 11 0.00
2013-04-16 8046 432200 304 13565887 31.15 31.70 31.05 31.70 0.10 0.32% 31.60 12 31.70 2 0.00
2013-04-17 8046 553950 384 17691834 31.90 32.10 31.60 31.95 0.25 0.79% 31.95 3 32.00 1 0.00
2013-04-18 8046 1441186 817 47181790 31.75 33.40 31.60 32.90 0.95 2.97% 32.85 49 32.90 14 0.00
2013-04-19 8046 1489584 772 49462065 33.00 33.70 32.90 33.10 0.20 0.61% 33.10 21 33.20 3 0.00
2013-04-22 8046 848770 506 28422828 33.25 33.80 33.25 33.25 0.15 0.45% 33.25 14 33.30 4 0.00
2013-04-23 8046 780733 579 25617778 33.50 33.50 32.50 32.60 0.65 -1.95% 32.60 5 32.65 1 0.00
2013-04-24 8046 701623 421 23110743 32.95 33.10 32.75 32.75 0.15 0.46% 32.75 11 32.85 2 0.00
2013-04-25 8046 1949713 1195 65703531 33.05 34.15 33.05 33.50 0.75 2.29% 33.50 29 33.55 7 0.00
2013-04-26 8046 1940463 986 66435281 34.00 34.60 33.80 34.10 0.60 1.79% 34.00 7 34.15 6 0.00
2013-04-29 8046 806418 494 27433033 34.50 34.50 33.70 33.70 0.40 -1.17% 33.70 24 33.75 1 0.00
2013-04-30 8046 747367 431 25291828 34.00 34.20 33.70 33.80 0.10 0.3% 33.80 20 33.85 13 0.00
2013-05-02 8046 522318 311 17522384 33.80 33.90 33.35 33.45 0.35 -1.04% 33.45 30 33.55 5 0.00
2013-05-03 8046 471837 302 15896549 33.60 33.95 33.50 33.90 0.45 1.35% 33.60 1 33.90 13 0.00
2013-05-06 8046 516684 329 17569047 34.20 34.35 33.75 33.90 0.00 0% 33.80 3 33.90 11 0.00
2013-05-07 8046 599322 366 20103852 33.90 34.10 33.35 33.35 0.55 -1.62% 33.35 16 33.45 8 0.00
2013-05-08 8046 803677 520 26799403 33.60 33.70 33.05 33.10 0.25 -0.75% 33.10 39 33.20 4 0.00
2013-05-09 8046 1312134 878 44133810 33.15 34.00 33.15 33.90 0.80 2.42% 33.90 15 33.95 14 0.00
2013-05-10 8046 1363850 777 46753768 33.95 34.60 33.90 34.00 0.10 0.29% 33.95 22 34.00 1 0.00
2013-05-13 8046 1103190 559 37979286 34.05 34.90 34.05 34.30 0.30 0.88% 34.30 5 34.35 21 0.00
2013-05-14 8046 1816796 976 63029068 34.50 35.25 34.15 34.85 0.55 1.6% 34.85 32 34.90 1 0.00
2013-05-15 8046 2386794 1317 84621694 35.05 35.85 35.05 35.25 0.40 1.15% 35.25 47 35.30 8 0.00
2013-05-16 8046 1690794 887 59453541 35.50 35.70 34.70 34.70 0.55 -1.56% 34.70 6 34.85 3 0.00
2013-05-17 8046 556795 375 19405375 34.70 35.00 34.65 34.70 0.00 0% 34.70 13 34.75 3 0.00
2013-05-20 8046 481848 307 16700123 34.65 34.90 34.55 34.70 0.00 0% 34.65 3 34.70 24 0.00
2013-05-21 8046 743953 526 25931121 34.80 35.15 34.70 34.80 0.10 0.29% 34.80 4 34.85 7 0.00
2013-05-22 8046 661210 492 23075333 34.95 35.15 34.75 34.90 0.10 0.29% 34.85 3 34.90 3 0.00
2013-05-23 8046 1252147 711 42967988 34.90 35.00 34.10 34.30 0.60 -1.72% 34.20 6 34.30 9 0.00
2013-05-24 8046 944506 524 32712677 34.45 34.95 34.30 34.40 0.10 0.29% 34.40 13 34.50 1 0.00
2013-05-27 8046 4756179 2078 172258130 34.60 36.80 34.50 36.80 2.40 6.98% 36.80 679 0.00 0 0.00
2013-05-28 8046 10509149 4574 404640030 37.30 39.35 37.25 38.90 2.10 5.71% 38.90 21 38.95 2 0.00
2013-05-29 8046 8991092 3917 367122417 40.00 41.60 39.55 41.60 2.70 6.94% 41.60 1510 0.00 0 0.00
2013-05-30 8046 8346462 4290 352212864 41.60 43.20 41.20 41.50 0.10 -0.24% 41.50 14 41.60 3 0.00
2013-05-31 8046 3583284 1844 150705436 41.90 42.50 41.60 42.40 0.90 2.17% 42.20 12 42.40 22 0.00
2013-06-03 8046 2138283 1142 89441920 41.60 42.40 41.40 41.90 0.50 -1.18% 41.90 53 41.95 9 0.00
2013-06-04 8046 5345197 2643 226547077 42.10 43.30 41.00 41.00 0.90 -2.15% 41.00 4 41.10 3 0.00
2013-06-05 8046 2721056 1483 112369122 41.00 41.70 40.50 41.50 0.50 1.22% 41.45 5 41.50 9 0.00
2013-06-06 8046 4462426 2333 187872790 41.50 43.00 41.30 41.50 0.00 0% 41.50 23 41.60 17 0.00
2013-06-07 8046 3106788 1607 127828078 41.90 42.20 40.60 40.90 0.60 -1.45% 40.90 33 41.00 16 0.00
2013-06-10 8046 3709397 1550 160279609 42.50 43.75 41.70 43.75 2.85 6.97% 43.75 6874 0.00 0 0.00
2013-06-11 8046 11980124 5868 537351197 44.35 45.65 43.80 45.00 1.25 2.86% 45.00 185 45.05 12 0.00
2013-06-13 8046 6505411 3445 289848040 45.00 45.80 43.70 44.20 0.80 -1.78% 44.20 24 44.25 1 0.00
2013-06-14 8046 7128807 3430 301554090 44.60 44.70 41.15 41.15 3.05 -6.9% 0.00 0 41.15 294 0.00
2013-06-17 8046 3587148 1952 145334378 41.15 41.15 39.60 40.75 0.40 -0.97% 40.70 192 40.75 1 0.00
2013-06-18 8046 6703601 3354 284157076 42.00 43.30 41.10 43.10 2.35 5.77% 43.00 41 43.10 38 0.00
2013-06-19 8046 4372643 2216 183622052 43.00 43.00 41.50 41.55 1.55 -3.6% 41.55 19 41.60 56 0.00
2013-06-20 8046 3415721 2007 142227253 41.50 42.30 40.70 41.20 0.35 -0.84% 41.20 33 41.40 2 0.00
2013-06-21 8046 3469064 1843 139737188 40.40 41.00 39.50 41.00 0.20 -0.49% 40.50 11 41.00 17 0.00
2013-06-24 8046 4467436 2116 185413426 41.00 42.10 40.50 40.50 0.50 -1.22% 40.50 18 40.70 2 0.00
2013-06-25 8046 6692575 3379 261765335 40.50 41.30 37.70 38.20 2.30 -5.68% 38.10 4 38.20 28 0.00
2013-06-26 8046 2884705 1782 111428550 38.80 39.15 37.90 38.80 0.60 1.57% 38.75 1 38.80 14 0.00
2013-06-27 8046 2681899 1586 105734597 39.00 39.80 38.90 39.10 0.30 0.77% 39.10 26 39.20 1 0.00
2013-06-28 8046 1420249 845 55924145 39.40 39.70 39.10 39.15 0.05 0.13% 39.15 4 39.20 2 0.00
2013-07-01 8046 1813197 1157 72336948 39.20 40.20 39.20 40.00 0.85 2.17% 40.00 256 40.05 1 0.00
2013-07-02 8046 5625996 2664 235906125 40.80 42.80 40.30 42.80 2.80 7% 42.80 9763 0.00 0 0.00
2013-07-03 8046 9001843 4202 393388056 43.50 44.30 43.00 43.55 0.75 1.75% 43.55 85 43.60 4 0.00
2013-07-04 8046 6684432 3628 292028403 44.00 44.85 42.40 42.55 1.00 -2.3% 42.55 80 42.60 30 0.00
2013-07-05 8046 4196491 2518 180267284 43.20 43.70 42.00 43.10 0.55 1.29% 43.10 16 43.15 2 0.00
2013-07-08 8046 2282460 1431 98134814 43.10 43.45 42.55 43.30 0.20 0.46% 43.25 1 43.30 28 0.00
2013-07-09 8046 2893214 1716 125097510 43.30 44.00 42.60 42.60 0.70 -1.62% 42.60 62 42.90 7 0.00
2013-07-10 8046 3085177 1723 128621707 42.55 42.60 40.85 41.00 1.60 -3.76% 40.95 12 41.00 48 0.00
2013-07-11 8046 3353367 1908 137979511 41.20 42.40 40.25 40.50 0.50 -1.22% 40.50 71 40.65 5 0.00
2013-07-12 8046 2372000 1441 97745050 40.60 41.80 40.50 41.35 0.85 2.1% 41.30 14 41.40 5 0.00
2013-07-15 8046 2053484 1306 84965241 41.35 42.15 40.80 41.30 0.05 -0.12% 41.30 11 41.35 1 0.00
2013-07-16 8046 1708814 923 70570617 41.30 41.75 41.05 41.30 0.00 0% 41.25 1 41.30 10 0.00
2013-07-17 8046 1266293 789 51868773 41.10 41.40 40.70 40.70 0.60 -1.45% 40.70 38 40.75 6 0.00
2013-07-18 8046 1952534 1127 77850553 40.45 40.70 39.55 39.70 1.00 -2.46% 39.70 17 39.75 4 0.00
2013-07-19 8046 2984236 1519 114854535 39.50 39.50 37.20 38.20 1.50 -3.78% 38.20 23 38.25 1 0.00
2013-07-22 8046 1245533 818 48514592 38.60 39.25 38.50 39.25 1.05 2.75% 39.05 2 39.25 4 0.00
2013-07-23 8046 1084862 566 42890473 39.50 39.80 39.30 39.35 0.10 0.25% 39.35 14 39.45 8 0.00
2013-07-24 8046 886898 446 34734233 39.50 39.70 38.60 38.80 0.55 -1.4% 38.75 3 38.90 66 0.00
2013-07-25 8046 750202 477 29267028 38.80 39.40 38.75 38.85 0.05 0.13% 38.85 22 39.10 4 0.00
2013-07-26 8046 2856929 1530 113658044 38.85 40.50 38.55 39.70 0.85 2.19% 39.65 6 39.70 3 0.00
2013-07-29 8046 1775534 1003 69494314 39.70 40.15 38.55 38.65 1.05 -2.64% 38.65 11 38.70 33 0.00
2013-07-30 8046 899697 586 34953836 39.05 39.15 38.60 38.70 0.05 0.13% 38.70 13 38.80 7 0.00
2013-07-31 8046 1436322 910 54732319 38.90 39.00 37.50 37.50 1.20 -3.1% 37.50 49 37.70 13 0.00
2013-08-01 8046 5367846 2654 190690525 37.05 37.50 34.90 35.00 2.50 -6.67% 35.00 40 35.10 2 0.00
2013-08-02 8046 5046504 2637 171386283 35.25 35.25 33.05 33.80 1.20 -3.43% 33.75 2 33.80 1 0.00
2013-08-05 8046 1503258 949 50962453 34.00 34.20 33.55 33.85 0.05 0.15% 33.85 57 33.95 38 0.00
2013-08-06 8046 2107544 1121 71120246 33.60 34.20 33.55 33.55 0.30 -0.89% 33.55 41 33.65 2 0.00
2013-08-07 8046 5192175 2571 179167075 34.00 34.90 34.00 34.35 0.80 2.38% 34.35 4 34.40 8 0.00
2013-08-08 8046 2411704 1280 83425846 34.65 34.80 34.35 34.60 0.25 0.73% 34.60 28 34.70 8 0.00
2013-08-09 8046 2793373 1533 94949282 34.60 34.65 33.50 33.95 0.65 -1.88% 33.95 5 34.00 8 0.00
2013-08-12 8046 1105201 718 37910521 34.05 34.55 34.05 34.40 0.45 1.33% 34.35 25 34.40 9 0.00
2013-08-13 8046 1576440 876 53811495 34.55 34.55 33.95 34.00 0.40 -1.16% 34.00 56 34.05 4 0.00
2013-08-14 8046 2298933 1328 78717123 34.20 34.70 33.90 33.90 0.10 -0.29% 33.90 91 34.00 3 0.00
2013-08-15 8046 1113600 681 37978218 34.20 34.35 33.70 34.10 0.20 0.59% 34.05 6 34.10 18 0.00
2013-08-16 8046 2327687 1236 79032868 34.05 34.55 33.60 33.75 0.35 -1.03% 33.75 13 33.85 2 0.00
2013-08-19 8046 905188 526 30455981 33.75 33.85 33.50 33.60 0.15 -0.44% 33.60 82 33.70 5 0.00
2013-08-20 8046 2761693 1602 89794671 33.50 33.85 31.70 32.35 1.25 -3.72% 32.35 3 32.40 7 0.00
2013-08-22 8046 1239362 883 40355696 32.00 32.95 31.85 32.95 0.60 1.85% 32.90 19 32.95 13 0.00
2013-08-23 8046 1032599 665 34158932 33.05 33.35 32.75 32.90 0.05 -0.15% 32.90 2 32.95 1 0.00
2013-08-26 8046 563354 373 18454190 33.00 33.10 32.50 32.75 0.15 -0.46% 32.75 23 32.80 19 0.00
2013-08-27 8046 421276 250 13782002 32.75 33.05 32.45 32.50 0.25 -0.76% 32.50 1 32.55 2 0.00
2013-08-28 8046 381398 268 12345852 32.40 32.60 32.30 32.30 0.20 -0.62% 32.30 20 32.40 4 0.00
2013-08-29 8046 622664 410 20295443 32.30 32.75 32.30 32.60 0.30 0.93% 32.60 9 32.70 17 0.00
2013-08-30 8046 696300 479 22771207 32.75 32.90 32.50 32.70 0.10 0.31% 32.70 22 32.75 3 0.00
2013-09-02 8046 1649518 936 55647208 32.95 34.25 32.85 33.95 1.25 3.82% 33.95 19 34.00 28 0.00
2013-09-03 8046 2264900 1343 78235707 34.85 35.25 33.90 33.90 0.05 -0.15% 33.90 3 34.00 14 0.00
2013-09-04 8046 896422 515 30355572 34.15 34.40 33.45 33.95 0.05 0.15% 33.95 5 34.00 1 0.00
2013-09-05 8046 1232092 680 42333439 34.10 34.65 34.00 34.20 0.25 0.74% 34.20 19 34.35 5 0.00
2013-09-06 8046 1634364 898 56825694 34.30 35.00 34.30 34.95 0.75 2.19% 34.90 9 34.95 16 0.00
2013-09-09 8046 2981774 1574 106043440 35.65 36.00 35.00 35.00 0.05 0.14% 35.00 143 35.10 7 0.00
2013-09-10 8046 1529480 764 52708540 35.20 35.40 33.85 34.00 1.00 -2.86% 34.00 13 34.05 2 0.00
2013-09-11 8046 965446 559 32830506 34.20 34.30 33.50 34.30 0.30 0.88% 34.25 8 34.30 25 0.00
2013-09-12 8046 4372181 2268 155441114 34.40 36.20 34.40 35.75 1.45 4.23% 35.75 17 35.80 65 0.00
2013-09-13 8046 7671894 3652 286271095 36.50 38.15 36.40 37.70 1.95 5.45% 37.70 56 37.75 8 0.00
2013-09-14 8046 1827344 1016 68827548 38.20 38.30 37.20 37.50 0.20 -0.53% 37.45 14 37.50 4 0.00
2013-09-16 8046 1481748 1010 55376458 37.80 37.80 36.95 37.25 0.25 -0.67% 37.20 25 37.25 4 0.00
2013-09-17 8046 1759721 838 65146221 37.30 37.75 36.60 36.70 0.55 -1.48% 36.70 19 36.75 3 0.00
2013-09-18 8046 4248178 2187 161292802 37.20 38.75 36.85 38.75 2.05 5.59% 38.40 4 38.75 16 0.00
2013-09-23 8046 2321021 1452 89950207 38.75 39.30 38.20 38.55 0.20 -0.52% 38.55 37 38.60 3 0.00
2013-09-24 8046 2325422 1384 90458117 38.90 39.50 38.35 38.40 0.15 -0.39% 38.40 103 38.55 3 0.00
2013-09-25 8046 1563333 900 60155802 38.40 38.95 38.15 38.25 0.15 -0.39% 38.20 72 38.25 9 0.00
2013-09-26 8046 1780500 1194 68367372 38.25 39.00 38.10 38.10 0.15 -0.39% 38.05 31 38.10 5 0.00
2013-09-27 8046 1419073 892 53961491 38.40 38.60 37.70 37.75 0.35 -0.92% 37.70 27 37.80 16 0.00
2013-09-30 8046 997866 644 37685019 37.50 38.10 37.35 38.10 0.35 0.93% 38.00 4 38.10 10 0.00
2013-10-01 8046 1856533 1057 71844958 38.10 39.10 38.10 38.25 0.15 0.39% 38.25 24 38.45 1 0.00
2013-10-02 8046 1752210 831 67123398 38.40 38.75 37.80 38.30 0.05 0.13% 38.25 11 38.30 9 0.00
2013-10-03 8046 2985092 1384 115200502 38.60 38.85 38.30 38.30 0.00 0% 38.30 22 38.35 11 0.00
2013-10-04 8046 994408 506 37969766 38.35 38.50 37.80 37.80 0.50 -1.31% 37.80 152 37.90 2 0.00
2013-10-07 8046 742702 407 28049910 38.15 38.15 37.35 37.35 0.45 -1.19% 37.35 59 37.50 2 0.00
2013-10-08 8046 1374498 575 51620348 37.50 37.80 37.20 37.70 0.35 0.94% 37.65 3 37.70 34 0.00
2013-10-09 8046 2047034 1012 74628152 37.50 37.65 35.65 35.70 2.00 -5.31% 35.70 27 35.75 4 0.00
2013-10-11 8046 844783 551 30578926 36.50 36.50 35.95 36.25 0.55 1.54% 36.20 33 36.25 8 0.00
2013-10-14 8046 904361 523 32222202 36.40 36.40 35.30 35.40 0.85 -2.34% 35.40 20 35.50 47 0.00
2013-10-15 8046 890500 560 31840846 36.00 36.05 35.50 35.60 0.20 0.56% 35.60 8 35.65 20 0.00
2013-10-16 8046 3894900 1162 139057300 35.75 36.50 35.20 36.45 0.85 2.39% 36.40 1 36.45 1 0.00
2013-10-17 8046 6844108 2075 262451812 37.40 39.00 37.40 39.00 2.55 7% 39.00 7246 0.00 0 0.00
2013-10-18 8046 7248011 3092 283586729 39.60 39.70 38.40 39.00 0.00 0% 38.95 21 39.00 8 0.00
2013-10-21 8046 7726272 3639 311349449 39.50 41.20 39.50 40.30 1.30 3.33% 40.25 52 40.30 104 0.00
2013-10-22 8046 2925411 1534 116520100 40.30 40.30 39.65 39.80 0.50 -1.24% 39.80 8 39.85 3 0.00
2013-10-23 8046 3013996 1666 117840038 39.80 39.80 38.65 38.65 1.15 -2.89% 38.65 30 38.70 7 0.00
2013-10-24 8046 1617062 1003 63105617 38.65 39.40 38.45 39.10 0.45 1.16% 39.10 5 39.15 8 0.00
2013-10-25 8046 1093174 688 42540962 39.10 39.50 38.65 38.65 0.45 -1.15% 38.65 19 38.70 11 0.00
2013-10-28 8046 7890269 2838 323479910 40.00 41.35 39.95 41.35 2.70 6.99% 41.35 6360 0.00 0 0.00
2013-10-29 8046 4247018 2280 172417869 41.20 41.25 40.30 40.35 1.00 -2.42% 40.30 72 40.40 1 0.00
2013-10-30 8046 3015471 1365 122771800 40.60 41.00 40.35 40.35 0.00 0% 40.35 51 40.40 2 0.00
2013-10-31 8046 1468231 804 58769387 40.50 40.60 39.55 39.60 0.75 -1.86% 39.60 61 39.70 2 0.00
2013-11-01 8046 3922029 1781 156929542 39.50 40.60 39.30 39.45 0.15 -0.38% 39.45 50 39.50 1 0.00
2013-11-04 8046 1690395 976 65776680 39.50 39.60 38.70 38.70 0.75 -1.9% 38.70 46 38.75 4 0.00
2013-11-05 8046 1524133 813 58893317 38.70 39.15 38.35 38.45 0.25 -0.65% 38.45 12 38.50 3 0.00
2013-11-06 8046 2414716 1362 90312153 38.50 38.80 36.60 37.10 1.35 -3.51% 37.10 69 37.15 2 0.00
2013-11-07 8046 2120323 1305 79461993 37.75 38.00 36.70 37.40 0.30 0.81% 37.40 23 37.50 6 0.00
2013-11-08 8046 1960783 1163 74180706 37.20 38.45 37.20 37.70 0.30 0.8% 37.65 14 37.70 30 0.00
2013-11-11 8046 1094194 612 40709484 37.60 37.80 36.95 37.20 0.50 -1.33% 37.10 10 37.20 12 0.00
2013-11-12 8046 3776295 1910 135495594 37.05 37.20 35.25 35.90 1.30 -3.49% 35.85 51 35.90 18 0.00
2013-11-13 8046 1295760 821 45769832 35.70 35.80 34.90 35.20 0.70 -1.95% 35.10 24 35.20 3 0.00
2013-11-14 8046 2079492 1109 73739512 35.10 36.00 34.80 36.00 0.80 2.27% 35.90 30 36.00 9 0.00
2013-11-15 8046 1388730 929 49342153 35.85 36.00 35.30 35.30 0.70 -1.94% 35.30 28 35.45 2 0.00
2013-11-18 8046 1085225 638 38346282 35.30 35.85 35.00 35.05 0.25 -0.71% 35.05 6 35.10 2 0.00
2013-11-19 8046 1482933 739 52984508 35.05 36.15 35.05 35.60 0.55 1.57% 35.55 29 35.60 38 0.00
2013-11-20 8046 1107081 723 39121691 35.70 35.90 35.05 35.10 0.50 -1.4% 35.10 48 35.20 1 0.00
2013-11-21 8046 2420300 1236 82949758 35.15 35.15 33.80 34.20 0.90 -2.56% 34.15 4 34.20 35 0.00
2013-11-22 8046 1195399 679 41233132 34.35 34.75 34.20 34.70 0.50 1.46% 34.60 1 34.70 32 0.00
2013-11-25 8046 1205718 697 41761825 35.00 35.10 34.40 34.45 0.25 -0.72% 34.45 18 34.50 2 0.00
2013-11-26 8046 1389617 829 48391220 34.50 35.20 34.50 34.70 0.25 0.73% 34.70 20 34.75 1 0.00
2013-11-27 8046 778551 475 27139244 34.70 35.10 34.70 34.75 0.05 0.14% 34.75 14 34.80 8 0.00
2013-11-28 8046 1197653 634 42182461 35.00 35.40 34.95 35.30 0.55 1.58% 35.30 3 35.35 41 0.00
2013-11-29 8046 2869179 1494 104128984 35.30 36.70 35.30 36.30 1.00 2.83% 36.25 4 36.30 13 0.00
2013-12-02 8046 1709404 755 61681150 36.70 36.70 35.75 35.80 0.50 -1.38% 35.80 3 35.90 19 0.00
2013-12-03 8046 849921 477 30466561 35.80 36.20 35.55 35.60 0.20 -0.56% 35.60 18 35.70 24 0.00
2013-12-04 8046 894755 466 32081988 35.60 36.10 35.55 35.90 0.30 0.84% 35.85 5 35.90 9 0.00
2013-12-05 8046 836970 571 29776385 35.90 36.15 35.30 35.30 0.60 -1.67% 35.30 28 35.35 2 0.00
2013-12-06 8046 536929 355 19092086 35.40 35.80 35.35 35.55 0.25 0.71% 35.55 3 35.60 20 0.00
2013-12-09 8046 1450867 708 52153725 36.00 36.35 35.55 35.55 0.00 0% 35.55 30 35.60 1 0.00
2013-12-10 8046 1012807 541 35961574 35.60 35.85 35.20 35.25 0.30 -0.84% 35.25 30 35.30 28 0.00
2013-12-11 8046 1039097 562 36393948 35.30 35.75 34.60 34.85 0.40 -1.13% 34.80 2 34.85 19 0.00
2013-12-12 8046 709969 403 24579169 34.80 34.85 34.50 34.65 0.20 -0.57% 34.65 2 34.70 15 0.00
2013-12-13 8046 476252 314 16591743 34.85 35.05 34.65 34.90 0.25 0.72% 34.80 29 34.90 151 0.00
2013-12-16 8046 502951 321 17495408 34.80 35.15 34.60 34.70 0.20 -0.57% 34.70 1 34.75 1 0.00
2013-12-17 8046 442280 326 15415266 34.90 35.10 34.70 34.70 0.00 0% 34.70 21 34.75 1 0.00
2013-12-18 8046 1765717 1012 61444920 34.80 35.05 34.55 34.70 0.00 0% 34.70 14 34.75 2 0.00
2013-12-19 8046 501023 313 17407542 34.95 34.95 34.55 34.70 0.00 0% 34.70 9 34.75 1 0.00
2013-12-20 8046 2162696 1321 76637976 34.70 35.75 34.70 35.55 0.85 2.45% 35.50 52 35.55 9 0.00
2013-12-23 8046 717131 457 25523436 35.70 36.00 35.35 35.35 0.20 -0.56% 35.35 13 35.40 2 0.00
2013-12-24 8046 534172 318 18828844 35.70 35.75 35.10 35.15 0.20 -0.57% 35.15 17 35.20 1 0.00
2013-12-25 8046 556562 339 19624206 35.20 35.45 35.20 35.30 0.15 0.43% 35.30 12 35.35 7 0.00
2013-12-26 8046 1641341 694 58807938 35.35 36.30 35.30 35.65 0.35 0.99% 35.65 9 35.70 4 0.00
2013-12-27 8046 798715 518 28521609 35.70 35.95 35.50 35.55 0.10 -0.28% 35.55 13 35.60 2 0.00
2013-12-30 8046 2441380 960 88282527 35.85 36.40 35.70 36.40 0.85 2.39% 36.35 23 36.40 4 0.00
2013-12-31 8046 3122233 1216 114516990 36.55 37.30 36.15 37.30 0.90 2.47% 37.25 41 37.30 72 0.00
2013-12-31 8046 3122233 1216 114516990 36.55 37.30 36.15 37.30 0.90 0% 37.25 41 37.30 72 0.00