遠東新(1402)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　33.30
0
0%		33.60
0.3
0.9%		33.50
-0.1
-0.3%		 　33.25
-0.25
-0.75%		33.00
-0.25
-0.75%		34.20
1.2
3.64%		34.25
0.05
0.15%		34.40
0.15
0.44%		 　34.45
0.05
0.15%		34.35
-0.1
-0.29%		34.00
-0.35
-1.02%		32.95
-1.05
-3.09%		32.95
0
0%		 　33.25
0.3
0.91%		33.30
0.05
0.15%		33.25
-0.05
-0.15%		33.40
0.15
0.45%		33.10
-0.3
-0.9%		 　33.55
0.45
1.36%		33.95
0.4
1.19%		34.10
0.15
0.44%		34.20
0.1
0.29%		33.65
2 月34.10
-0.1
-0.29%		 　34.75
0.65
1.91%		34.50
-0.25
-0.72%		34.50
0
0%		 　　　　　　　　　　34.15
-0.35
-1.01%		34.15
0
0%		34.35
0.2
0.59%		33.80
-0.55
-1.6%		33.85
0.05
0.15%		33.80
-0.05
-0.15%		 33.20
-0.6
-1.78%		32.95
-0.25
-0.75%		32.90
-0.05
-0.15%		 33.81
3 月33.25
0.35
1.06%		 　32.00
-1.25
-3.76%		31.80
-0.2
-0.63%		32.10
0.3
0.94%		32.30
0.2
0.62%		32.50
0.2
0.62%		 　32.60
0.1
0.31%		32.35
-0.25
-0.77%		32.00
-0.35
-1.08%		31.85
-0.15
-0.47%		31.95
0.1
0.31%		 　30.70
-1.25
-3.91%		30.70
0
0%		30.60
-0.1
-0.33%		30.75
0.15
0.49%		30.40
-0.35
-1.14%		 　30.85
0.45
1.48%		30.80
-0.05
-0.16%		30.70
-0.1
-0.32%		30.65
-0.05
-0.16%		30.75
0.1
0.33%		 31.49
4 月31.20
0.45
1.46%		30.90
-0.3
-0.96%		30.85
-0.05
-0.16%		 　　　30.15
-0.7
-2.27%		30.00
-0.15
-0.5%		30.00
0
0%		30.40
0.4
1.33%		30.90
0.5
1.64%		 　30.95
0.05
0.16%		31.05
0.1
0.32%		31.40
0.35
1.13%		31.20
-0.2
-0.64%		31.70
0.5
1.6%		 　31.85
0.15
0.47%		31.90
0.05
0.16%		31.85
-0.05
-0.16%		31.60
-0.25
-0.78%		31.50
-0.1
-0.32%		 　31.80
0.3
0.95%		31.75
-0.05
-0.16%		 31.17
5 月　31.60
-0.15
-0.47%		31.65
0.05
0.16%		 　31.70
0.05
0.16%		31.50
-0.2
-0.63%		32.05
0.55
1.75%		32.25
0.2
0.62%		32.70
0.45
1.4%		 　32.60
-0.1
-0.31%		32.65
0.05
0.15%		33.00
0.35
1.07%		33.15
0.15
0.45%		32.60
-0.55
-1.66%		 　32.60
0
0%		32.80
0.2
0.61%		32.90
0.1
0.3%		32.20
-0.7
-2.13%		32.35
0.15
0.47%		 　32.25
-0.1
-0.31%		31.50
-0.75
-2.33%		32.10
0.6
1.9%		31.75
-0.35
-1.09%		31.95
0.2
0.63%		32.27
6 月 　31.95
0
0%		31.85
-0.1
-0.31%		31.40
-0.45
-1.41%		30.95
-0.45
-1.43%		31.25
0.3
0.97%		 　31.25
0
0%		31.25
0
0%		 31.10
-0.15
-0.48%		31.25
0.15
0.48%		 　31.20
-0.05
-0.16%		31.20
0
0%		31.20
0
0%		31.00
-0.2
-0.64%		30.85
-0.15
-0.48%		 　31.00
0.15
0.49%		31.40
0.4
1.29%		31.30
-0.1
-0.32%		31.90
0.6
1.92%		32.40
0.5
1.57%		 31.46
7 月32.40
0
0%		32.50
0.1
0.31%		32.20
-0.3
-0.92%		32.25
0.05
0.16%		32.45
0.2
0.62%		 　31.60
-0.85
-2.62%		32.35
0.75
2.37%		32.70
0.35
1.08%		33.10
0.4
1.22%		32.90
-0.2
-0.6%		 　33.20
0.3
0.91%		33.30
0.1
0.3%		33.30
0
0%		33.35
0.05
0.15%		33.50
0.15
0.45%		 　33.50
0
0%		34.20
0.7
2.09%		33.55
-0.65
-1.9%		33.85
0.3
0.89%		33.95
0.1
0.3%		 　33.80
-0.15
-0.44%		33.85
0.05
0.15%		33.85
0
0%		33.1
8 月33.40
-0.45
-1.33%		33.70
0.3
0.9%		 　33.80
0.1
0.3%		33.25
-0.55
-1.63%		32.65
-0.6
-1.8%		32.70
0.05
0.15%		32.65
-0.05
-0.15%		 　33.00
0.35
1.07%		33.35
0.35
1.06%		33.00
-0.35
-1.05%		33.00
0
0%		33.30
0.3
0.91%		 　33.05
-0.25
-0.75%		33.25
0.2
0.61%		 32.55
-0.7
-2.11%		32.95
0.4
1.23%		 　33.00
0.05
0.15%		31.15
-1.85
-5.61%		31.20
0.05
0.16%		31.60
0.4
1.28%		32.15
0.55
1.74%		 32.81
9 月　31.80
-0.35
-1.09%		31.60
-0.2
-0.63%		32.10
0.5
1.58%		32.30
0.2
0.62%		32.25
-0.05
-0.15%		 　32.50
0.25
0.78%		32.80
0.3
0.92%		32.95
0.15
0.46%		32.90
-0.05
-0.15%		32.60
-0.3
-0.91%		32.15
-0.45
-1.38%		 32.40
0.25
0.78%		32.40
0
0%		32.15
-0.25
-0.77%		 　　　32.45
0.3
0.93%		32.40
-0.05
-0.15%		32.45
0.05
0.15%		32.40
-0.05
-0.15%		32.20
-0.2
-0.62%		 　32.60
0.4
1.24%		 32.38
10 月32.20
-0.4
-1.23%		32.65
0.45
1.4%		33.55
0.9
2.76%		33.45
-0.1
-0.3%		 　34.60
1.15
3.44%		34.60
0
0%		34.30
-0.3
-0.87%		 34.00
-0.3
-0.87%		 　34.30
0.3
0.88%		34.75
0.45
1.31%		34.25
-0.5
-1.44%		33.75
-0.5
-1.46%		34.00
0.25
0.74%		 　34.00
0
0%		33.55
-0.45
-1.32%		32.80
-0.75
-2.24%		33.00
0.2
0.61%		32.70
-0.3
-0.91%		 　33.45
0.75
2.29%		33.55
0.1
0.3%		33.55
0
0%		33.75
0.2
0.6%		33.74
11 月32.95
-0.8
-2.37%		 　32.65
-0.3
-0.91%		32.15
-0.5
-1.53%		32.15
0
0%		32.80
0.65
2.02%		32.40
-0.4
-1.22%		 　32.20
-0.2
-0.62%		32.15
-0.05
-0.16%		31.70
-0.45
-1.4%		31.85
0.15
0.47%		32.55
0.7
2.2%		 　32.50
-0.05
-0.15%		33.80
1.3
4%		33.40
-0.4
-1.18%		33.70
0.3
0.9%		33.20
-0.5
-1.48%		 　33.35
0.15
0.45%		33.65
0.3
0.9%		33.80
0.15
0.45%		34.10
0.3
0.89%		34.15
0.05
0.15%		 32.97
12 月　34.20
0.05
0.15%		33.65
-0.55
-1.61%		34.10
0.45
1.34%		34.00
-0.1
-0.29%		34.05
0.05
0.15%		 　34.30
0.25
0.73%		34.15
-0.15
-0.44%		33.95
-0.2
-0.59%		33.70
-0.25
-0.74%		33.50
-0.2
-0.59%		 　33.00
-0.5
-1.49%		33.50
0.5
1.52%		33.55
0.05
0.15%		33.85
0.3
0.89%		33.75
-0.1
-0.3%		 　33.80
0.05
0.15%		33.60
-0.2
-0.59%		33.70
0.1
0.3%		33.60
-0.1
-0.3%		34.05
0.45
1.34%		 　34.35
0.3
0.88%		34.40
0.05
0.15%		33.85

說明:最高漲幅:4%最低跌幅:-5.61% 最高價:34.75最低價:30.00平均價:32.71,灰色底表示週末,漲154天(44.8)元,跌126天(-42.65)元,平盤30天
4%=2,3%=3,2%=17,1%=72,0%=90,-0%=1,-1%=3,-2%=4,-3%=17,-4%=43,-5%=58,

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 1402 10222443 3310 338362209 33.10 33.30 33.00 33.30 0.20 0% 33.20 4 33.30 505 20.56
2013-01-03 1402 16091268 4237 540741958 33.50 33.80 33.35 33.60 0.30 0.9% 33.50 15 33.60 650 20.74
2013-01-04 1402 10254928 3161 342102830 33.70 33.70 33.00 33.50 0.10 -0.3% 33.45 300 33.50 1852 20.68
2013-01-07 1402 7216283 2580 240189431 33.50 33.50 33.10 33.25 0.25 -0.75% 33.25 64 33.30 2 20.52
2013-01-08 1402 7865718 2181 260501044 33.15 33.40 32.85 33.00 0.25 -0.75% 32.95 9 33.00 214 20.37
2013-01-09 1402 15533926 4697 526887181 32.95 34.45 32.90 34.20 1.20 3.64% 34.15 13 34.20 285 21.11
2013-01-10 1402 17601768 4769 604438904 34.50 34.55 34.05 34.25 0.05 0.15% 34.25 10 34.30 51 21.14
2013-01-11 1402 11798607 3345 407391999 34.50 34.90 34.30 34.40 0.15 0.44% 34.35 24 34.40 95 21.23
2013-01-14 1402 8861959 2540 301616027 34.40 34.45 33.65 34.45 0.05 0.15% 34.40 7 34.45 252 21.27
2013-01-15 1402 5031752 1569 172640208 34.35 34.50 34.15 34.35 0.10 -0.29% 34.30 79 34.35 63 21.20
2013-01-16 1402 7291990 2330 247853499 34.15 34.20 33.75 34.00 0.35 -1.02% 34.00 592 34.05 144 20.99
2013-01-17 1402 8426629 2728 281277657 34.35 34.35 32.90 32.95 1.05 -3.09% 32.95 145 33.00 6 20.34
2013-01-18 1402 9239406 2496 305716748 33.30 33.35 32.95 32.95 0.00 0% 32.95 167 33.00 8 20.34
2013-01-21 1402 4805106 1284 159419090 32.95 33.35 32.95 33.25 0.30 0.91% 33.15 491 33.25 66 20.52
2013-01-22 1402 6341135 1597 209771966 33.20 33.30 32.95 33.30 0.05 0.15% 33.30 6 33.35 123 20.56
2013-01-23 1402 5716454 1809 189223513 33.30 33.30 33.00 33.25 0.05 -0.15% 33.15 3 33.25 195 20.52
2013-01-24 1402 5265834 1657 174854462 33.25 33.45 32.95 33.40 0.15 0.45% 33.30 241 33.40 329 20.62
2013-01-25 1402 6319792 1843 209335486 33.40 33.40 33.00 33.10 0.30 -0.9% 33.10 216 33.15 8 20.43
2013-01-28 1402 2914644 1216 97172340 33.10 33.55 33.10 33.55 0.45 1.36% 33.50 32 33.55 31 20.71
2013-01-29 1402 9771946 2856 328909351 33.60 34.10 33.30 33.95 0.40 1.19% 33.95 70 34.00 42 20.96
2013-01-30 1402 7003680 2248 238877208 34.05 34.30 33.85 34.10 0.15 0.44% 34.10 240 34.15 26 21.05
2013-01-31 1402 6311741 2084 214449644 33.80 34.20 33.60 34.20 0.10 0.29% 34.05 1 34.20 352 21.11
2013-02-01 1402 4155286 1617 142037484 34.30 34.35 33.95 34.10 0.10 -0.29% 34.00 3 34.10 133 21.05
2013-02-04 1402 10925062 3412 378190405 34.25 34.85 34.20 34.75 0.65 1.91% 34.70 58 34.75 109 21.45
2013-02-05 1402 9327302 3059 323624289 34.70 34.90 34.45 34.50 0.25 -0.72% 34.50 35 34.60 1 21.30
2013-02-06 1402 5182720 1988 178739765 34.70 34.75 34.30 34.50 0.00 0% 34.45 38 34.50 411 21.30
2013-02-18 1402 6809742 2209 232295946 34.80 34.80 33.90 34.15 0.35 -1.01% 34.10 6 34.15 80 21.08
2013-02-19 1402 3749909 1122 127311006 34.15 34.15 33.75 34.15 0.00 0% 34.05 5 34.15 241 21.08
2013-02-20 1402 4434994 1859 151440470 34.20 34.35 33.90 34.35 0.20 0.59% 34.25 3 34.35 92 21.20
2013-02-21 1402 5949630 2054 202335838 34.35 34.40 33.80 33.80 0.55 -1.6% 33.80 176 33.90 3 20.86
2013-02-22 1402 4203642 1641 142079126 33.80 34.00 33.60 33.85 0.05 0.15% 33.80 172 33.85 35 20.90
2013-02-23 1402 3944597 974 133258999 34.00 34.20 33.60 33.80 0.05 -0.15% 33.75 16 33.80 9 20.86
2013-02-25 1402 6016263 2465 200917104 33.70 33.75 33.20 33.20 0.60 -1.78% 33.20 9 33.30 1 20.49
2013-02-26 1402 5468583 2021 180995589 33.00 33.50 32.90 32.95 0.25 -0.75% 32.95 338 33.00 1 20.34
2013-02-27 1402 4115281 1842 136007775 33.00 33.30 32.90 32.90 0.05 -0.15% 32.90 69 32.95 51 20.31
2013-03-01 1402 4332763 1971 143371677 33.00 33.30 32.90 33.25 0.35 1.06% 33.25 39 33.30 48 20.52
2013-03-04 1402 13474523 4860 434575764 33.10 33.10 31.95 32.00 1.25 -3.76% 32.00 148 32.05 201 19.75
2013-03-05 1402 10485557 3804 333241574 32.00 32.25 31.50 31.80 0.20 -0.62% 31.80 264 31.85 53 19.63
2013-03-06 1402 5006823 1652 160537495 31.85 32.15 31.85 32.10 0.30 0.94% 32.05 10 32.10 205 19.81
2013-03-07 1402 4898807 2075 158326343 32.15 32.45 32.15 32.30 0.20 0.62% 32.30 6 32.35 15 19.94
2013-03-08 1402 4444782 1829 144524449 32.40 32.60 32.30 32.50 0.20 0.62% 32.50 8 32.55 320 20.06
2013-03-11 1402 6214826 1889 202766729 32.50 32.85 32.35 32.60 0.10 0.31% 32.60 136 32.65 10 20.12
2013-03-12 1402 2652621 1006 85766066 32.45 32.55 32.15 32.35 0.25 -0.77% 32.25 1 32.35 164 19.97
2013-03-13 1402 6196236 2215 198595802 32.45 32.45 31.85 32.00 0.35 -1.08% 31.95 71 32.00 234 19.75
2013-03-14 1402 4633131 2041 147680053 32.00 32.15 31.70 31.85 0.15 -0.47% 31.85 238 31.90 91 19.66
2013-03-15 1402 7350986 1932 234556131 31.85 32.25 31.60 31.95 0.10 0.31% 31.90 962 31.95 217 19.72
2013-03-18 1402 11648548 3978 361551538 31.80 31.80 30.70 30.70 1.25 -3.91% 30.70 88 30.75 135 18.95
2013-03-19 1402 6570919 3282 202766762 31.10 31.15 30.70 30.70 0.00 0% 30.70 269 30.75 1 18.95
2013-03-20 1402 8554993 3685 262406666 30.90 31.00 30.50 30.60 0.10 -0.33% 30.60 61 30.65 64 18.89
2013-03-21 1402 4485720 1786 137802321 30.90 30.90 30.60 30.75 0.15 0.49% 30.75 109 30.80 115 18.98
2013-03-22 1402 7404452 2430 226408434 30.80 30.85 30.40 30.40 0.35 -1.14% 30.40 227 30.50 5 18.77
2013-03-25 1402 3325340 1465 102256042 30.50 30.85 30.50 30.85 0.45 1.48% 30.80 52 30.85 284 19.04
2013-03-26 1402 4627057 1880 142635493 30.70 30.95 30.70 30.80 0.05 -0.16% 30.80 121 30.85 118 19.01
2013-03-27 1402 6487198 1969 199195110 30.80 30.80 30.65 30.70 0.10 -0.32% 30.65 118 30.70 9 18.95
2013-03-28 1402 5221802 1756 160167510 30.70 30.75 30.60 30.65 0.05 -0.16% 30.65 40 30.70 223 18.92
2013-03-29 1402 11732806 2487 361168286 30.65 31.10 30.65 30.75 0.10 0.33% 30.75 44 30.85 36 18.98
2013-04-01 1402 5054081 1767 157402617 30.95 31.30 30.85 31.20 0.45 1.46% 31.20 282 31.25 34 19.26
2013-04-02 1402 4249333 1266 131994973 31.20 31.20 30.90 30.90 0.30 -0.96% 30.90 88 30.95 21 19.07
2013-04-03 1402 4129244 1560 127731064 31.00 31.10 30.85 30.85 0.05 -0.16% 30.85 89 30.90 6 17.83
2013-04-08 1402 10020519 3440 303272810 30.65 30.65 30.10 30.15 0.70 -2.27% 30.15 265 30.20 76 17.43
2013-04-09 1402 8774807 3380 263975811 30.10 30.25 29.95 30.00 0.15 -0.5% 30.00 429 30.05 78 17.34
2013-04-10 1402 6950196 2479 210331213 30.50 30.55 30.00 30.00 0.00 0% 30.00 1955 30.10 12 17.34
2013-04-11 1402 4650195 1604 141031256 30.30 30.50 30.10 30.40 0.40 1.33% 30.35 125 30.40 144 17.57
2013-04-12 1402 7233690 2021 223231573 30.75 31.15 30.55 30.90 0.50 1.64% 30.90 40 30.95 156 17.86
2013-04-15 1402 7890086 1789 243161846 31.10 31.15 30.55 30.95 0.05 0.16% 30.85 4 30.95 60 17.89
2013-04-16 1402 8392431 2087 259715461 30.65 31.10 30.65 31.05 0.10 0.32% 31.05 7 31.10 235 17.95
2013-04-17 1402 10332013 3051 325610937 31.25 31.85 31.25 31.40 0.35 1.13% 31.35 312 31.40 106 18.15
2013-04-18 1402 11981401 2366 375390796 31.40 31.60 30.95 31.20 0.20 -0.64% 31.15 11 31.20 221 18.03
2013-04-19 1402 7687440 2261 242358140 31.30 31.80 31.15 31.70 0.50 1.6% 31.60 3 31.70 77 18.32
2013-04-22 1402 6884941 2379 218162852 31.70 31.90 31.40 31.85 0.15 0.47% 31.80 1 31.85 85 18.41
2013-04-23 1402 4743959 1711 150718639 31.95 31.95 31.60 31.90 0.05 0.16% 31.85 2 31.90 153 18.44
2013-04-24 1402 5531805 1910 175648100 31.90 31.95 31.45 31.85 0.05 -0.16% 31.80 36 31.85 7 18.41
2013-04-25 1402 7114769 2086 223580637 31.85 31.85 31.25 31.60 0.25 -0.78% 31.50 1 31.60 219 18.27
2013-04-26 1402 7840860 2118 248676891 31.60 31.85 31.50 31.50 0.10 -0.32% 31.50 108 31.55 3 18.21
2013-04-29 1402 4924097 1904 155452752 31.70 31.85 31.00 31.80 0.30 0.95% 31.75 93 31.80 9 18.38
2013-04-30 1402 8046030 2126 256479278 32.00 32.15 31.65 31.75 0.05 -0.16% 31.75 115 31.80 10 18.35
2013-05-02 1402 2565469 1238 81148227 31.80 31.85 31.40 31.60 0.15 -0.47% 31.55 25 31.60 38 18.27
2013-05-03 1402 5318953 2307 168216307 31.80 31.80 31.50 31.65 0.05 0.16% 31.60 3 31.65 51 18.29
2013-05-06 1402 3173087 1532 100577221 31.75 31.85 31.40 31.70 0.05 0.16% 31.70 59 31.75 261 18.32
2013-05-07 1402 2925137 1467 92369836 31.70 31.75 31.50 31.50 0.20 -0.63% 31.50 1034 31.55 104 18.21
2013-05-08 1402 8892694 3441 283921109 31.60 32.05 31.60 32.05 0.55 1.75% 32.00 16 32.05 228 18.53
2013-05-09 1402 4495988 1496 144751742 32.20 32.30 31.95 32.25 0.20 0.62% 32.20 48 32.25 93 18.64
2013-05-10 1402 10026156 2736 326462342 32.45 32.70 32.35 32.70 0.45 1.4% 32.65 1 32.70 114 18.90
2013-05-13 1402 2935798 1242 95651697 32.70 32.70 32.45 32.60 0.10 -0.31% 32.60 42 32.65 36 18.84
2013-05-14 1402 5245627 1844 171270867 32.60 32.75 32.50 32.65 0.05 0.15% 32.65 32 32.70 13 18.87
2013-05-15 1402 5276543 1395 172960351 32.75 33.00 32.55 33.00 0.35 1.07% 32.95 11 33.00 107 19.08
2013-05-16 1402 4757481 2338 156988273 33.10 33.15 32.70 33.15 0.15 0.45% 33.10 3 33.15 52 21.95
2013-05-17 1402 3267171 1204 107242398 33.05 33.05 32.60 32.60 0.55 -1.66% 32.60 76 32.65 3 21.59
2013-05-20 1402 2536817 1342 82700193 32.60 32.80 32.50 32.60 0.00 0% 32.55 340 32.60 5 21.59
2013-05-21 1402 4471519 1100 146092376 32.60 32.95 32.45 32.80 0.20 0.61% 32.75 1 32.80 52 21.72
2013-05-22 1402 4452314 1209 146371373 32.80 32.95 32.70 32.90 0.10 0.3% 32.85 24 32.90 4 21.79
2013-05-23 1402 5793255 1685 187452289 32.90 32.90 32.05 32.20 0.70 -2.13% 32.15 43 32.20 142 21.32
2013-05-24 1402 5342296 1599 172453919 32.35 32.50 32.05 32.35 0.15 0.47% 32.25 60 32.35 168 21.42
2013-05-27 1402 1413954 781 45462004 32.20 32.30 32.05 32.25 0.10 -0.31% 32.20 5 32.25 1 21.36
2013-05-28 1402 6407830 2237 203336608 32.00 32.05 31.50 31.50 0.75 -2.33% 31.50 342 31.60 1 20.86
2013-05-29 1402 6094899 2265 194886618 31.50 32.20 31.50 32.10 0.60 1.9% 32.10 20 32.15 194 21.26
2013-05-30 1402 5044991 1711 161035052 32.00 32.15 31.60 31.75 0.35 -1.09% 31.75 265 31.80 13 21.03
2013-05-31 1402 5017295 1390 160618276 32.25 32.25 31.95 31.95 0.20 0.63% 31.95 70 32.00 32 21.16
2013-06-03 1402 3629281 1805 114960176 31.55 32.05 31.20 31.95 0.00 0% 31.95 33 32.00 7 21.16
2013-06-04 1402 2624432 979 83415519 31.95 31.95 31.65 31.85 0.10 -0.31% 31.80 52 31.85 26 21.09
2013-06-05 1402 2843885 1185 89604964 31.55 31.75 31.40 31.40 0.45 -1.41% 31.40 253 31.45 5 20.79
2013-06-06 1402 6458612 2005 200749422 31.00 31.50 30.95 30.95 0.45 -1.43% 30.95 115 31.00 6 20.50
2013-06-07 1402 3513495 1476 109662728 31.00 31.50 30.95 31.25 0.30 0.97% 31.25 169 31.35 25 20.70
2013-06-10 1402 2146537 910 67306788 31.30 31.70 31.20 31.25 0.00 0% 31.20 240 31.25 15 20.70
2013-06-11 1402 5188806 1453 162966090 31.25 31.70 31.10 31.25 0.00 0% 31.25 177 31.30 5 20.70
2013-06-13 1402 6544051 2673 203054431 30.85 31.35 30.80 31.10 0.15 -0.48% 31.10 76 31.15 80 20.60
2013-06-14 1402 3355225 1304 104575687 31.00 31.50 30.90 31.25 0.15 0.48% 31.20 10 31.25 82 20.70
2013-06-17 1402 3993190 1801 124673713 31.25 31.55 31.05 31.20 0.05 -0.16% 31.20 98 31.25 16 20.66
2013-06-18 1402 3210224 1434 99724044 31.10 31.25 30.90 31.20 0.00 0% 31.15 4 31.20 69 20.66
2013-06-19 1402 2974142 1438 92678002 31.35 31.35 31.00 31.20 0.00 0% 31.20 27 31.25 2 20.66
2013-06-20 1402 4307445 1633 133615295 31.00 31.15 30.90 31.00 0.20 -0.64% 31.00 1006 31.05 40 20.53
2013-06-21 1402 10984556 2337 338751421 30.90 31.25 30.55 30.85 0.15 -0.48% 30.85 192 30.90 6 20.43
2013-06-24 1402 4335083 1759 134660601 31.00 31.30 30.80 31.00 0.15 0.49% 31.00 5 31.05 3 20.53
2013-06-25 1402 7227773 2613 226987396 31.20 31.60 31.15 31.40 0.40 1.29% 31.40 1436 31.45 53 20.79
2013-06-26 1402 11799304 3328 371863500 31.90 32.10 31.25 31.30 0.10 -0.32% 31.30 551 31.35 10 20.73
2013-06-27 1402 4774081 1912 151595264 31.50 31.90 31.40 31.90 0.60 1.92% 31.75 14 31.90 4 21.13
2013-06-28 1402 9541765 2624 306310045 31.90 32.40 31.65 32.40 0.50 1.57% 32.20 2 32.40 106 21.46
2013-07-01 1402 5165487 1908 167173646 32.15 32.65 32.00 32.40 0.00 0% 32.40 540 32.45 5 21.46
2013-07-02 1402 3888084 1496 126065346 32.40 32.55 32.15 32.50 0.10 0.31% 32.45 3 32.50 335 21.52
2013-07-03 1402 3647235 1614 117547019 32.20 32.45 32.15 32.20 0.30 -0.92% 32.20 140 32.30 9 21.32
2013-07-04 1402 3384961 1568 108457892 32.15 32.40 31.65 32.25 0.05 0.16% 32.25 36 32.30 4 21.36
2013-07-05 1402 5107102 1647 165277428 32.10 32.50 32.10 32.45 0.20 0.62% 32.40 1 32.45 27 21.49
2013-07-08 1402 3761159 1282 119859860 32.00 32.30 31.60 31.60 0.85 -2.62% 31.60 51 31.70 4 20.93
2013-07-09 1402 5816985 2075 188464856 31.60 32.55 31.60 32.35 0.75 2.37% 32.35 12 32.40 1 21.42
2013-07-10 1402 4884793 1899 159533983 32.50 32.85 32.45 32.70 0.35 1.08% 32.60 1 32.70 175 21.66
2013-07-11 1402 6866907 2178 226142350 32.70 33.10 32.70 33.10 0.40 1.22% 33.00 2 33.10 149 21.92
2013-07-12 1402 3944000 1566 129495950 33.00 33.05 32.55 32.90 0.20 -0.6% 32.85 43 32.90 12 21.79
2013-07-15 1402 6843893 2472 224839136 32.40 33.20 32.40 33.20 0.30 0.91% 33.05 94 33.20 56 21.99
2013-07-16 1402 5048201 1851 166800643 33.00 33.30 32.85 33.30 0.10 0.3% 33.20 35 33.30 28 22.05
2013-07-17 1402 6430157 2406 212412591 33.25 33.30 32.60 33.30 0.00 0% 33.25 1 33.30 206 22.05
2013-07-18 1402 6648728 2937 220836204 33.35 33.40 32.85 33.35 0.05 0.15% 33.35 45 33.40 123 22.09
2013-07-19 1402 5802377 1885 194188107 33.20 33.60 33.20 33.50 0.15 0.45% 33.35 2 33.50 552 22.19
2013-07-22 1402 3384472 1229 113583175 33.80 33.80 33.45 33.50 0.00 0% 33.50 813 33.55 15 22.19
2013-07-23 1402 6806270 2713 230729356 33.70 34.20 33.45 34.20 0.70 2.09% 34.15 1 34.20 362 22.65
2013-07-24 1402 6012893 1628 202039703 34.20 34.25 33.45 33.55 0.65 -1.9% 33.50 52 33.55 3 22.22
2013-07-25 1402 3018695 1578 101295549 33.40 33.85 33.20 33.85 0.30 0.89% 33.65 121 33.85 17 22.42
2013-07-26 1402 3573951 1427 121223829 33.85 34.10 33.75 33.95 0.10 0.3% 33.90 261 33.95 17 22.48
2013-07-29 1402 2326165 1110 78342237 33.90 33.90 33.50 33.80 0.15 -0.44% 33.80 162 33.85 45 22.38
2013-07-30 1402 4239748 1837 144357954 33.90 34.25 33.60 33.85 0.05 0.15% 33.85 159 33.90 1 22.42
2013-07-31 1402 3010529 1129 101532809 33.85 34.00 33.55 33.85 0.00 0% 33.75 15 33.85 83 22.42
2013-08-01 1402 4273378 1376 143838913 33.60 34.00 33.40 33.40 0.45 -1.33% 33.40 140 33.45 41 22.12
2013-08-02 1402 2757794 1307 92636019 33.40 33.85 33.40 33.70 0.30 0.9% 33.70 145 33.75 100 22.32
2013-08-05 1402 2238190 920 75573440 33.40 34.00 33.40 33.80 0.10 0.3% 33.75 6 33.80 188 22.38
2013-08-06 1402 4494072 2006 149444923 33.85 33.85 32.90 33.25 0.55 -1.63% 33.15 38 33.25 15 22.02
2013-08-07 1402 3417969 1822 111821321 33.10 33.10 32.55 32.65 0.60 -1.8% 32.65 74 32.70 58 21.62
2013-08-08 1402 3173464 1347 103668008 32.55 32.85 32.50 32.70 0.05 0.15% 32.70 519 32.75 66 21.66
2013-08-09 1402 4077706 1884 132890006 32.70 32.85 32.15 32.65 0.05 -0.15% 32.65 78 32.70 5 21.62
2013-08-12 1402 2917785 1255 95976366 32.65 33.10 32.60 33.00 0.35 1.07% 32.95 60 33.00 1 21.85
2013-08-13 1402 3963326 1584 131903205 33.00 33.45 33.00 33.35 0.35 1.06% 33.30 5 33.35 6 22.09
2013-08-14 1402 3025268 1068 99956490 33.30 33.30 32.90 33.00 0.35 -1.05% 33.00 628 33.05 7 21.85
2013-08-15 1402 3601349 1455 118087257 32.80 33.15 32.55 33.00 0.00 0% 33.00 102 33.10 71 21.85
2013-08-16 1402 3218879 972 106620980 32.90 33.35 32.65 33.30 0.30 0.91% 33.20 23 33.30 52 26.64
2013-08-19 1402 2534452 1221 83857178 33.30 33.30 32.90 33.05 0.25 -0.75% 33.05 230 33.20 4 26.44
2013-08-20 1402 3116454 1465 103470478 33.20 33.35 33.00 33.25 0.20 0.61% 33.25 74 33.30 58 26.60
2013-08-22 1402 5876800 2676 191373568 32.70 33.00 32.20 32.55 0.70 -2.11% 32.50 199 32.55 49 26.04
2013-08-23 1402 4494610 1512 147728064 32.60 33.15 32.30 32.95 0.40 1.23% 32.90 139 32.95 22 26.36
2013-08-26 1402 4805946 1399 158315215 32.95 33.10 32.65 33.00 0.05 0.15% 32.95 33 33.00 128 26.40
2013-08-27 1402 6721437 1925 209507389 31.30 31.40 30.90 31.15 0.00 -5.61% 31.10 20 31.15 16 24.92
2013-08-28 1402 2895952 1048 89916487 31.05 31.20 30.80 31.20 0.05 0.16% 31.15 10 31.20 110 24.96
2013-08-29 1402 2869547 1189 90509322 31.25 31.65 31.25 31.60 0.40 1.28% 31.50 11 31.60 221 25.28
2013-08-30 1402 4114822 1680 131604754 31.80 32.15 31.75 32.15 0.55 1.74% 32.00 42 32.15 227 25.72
2013-09-02 1402 2417941 1147 77187859 32.15 32.20 31.80 31.80 0.35 -1.09% 31.80 213 31.90 1 25.44
2013-09-03 1402 4843535 2239 152945091 31.90 31.95 31.45 31.60 0.20 -0.63% 31.60 50 31.65 154 25.28
2013-09-04 1402 4307829 2132 137092274 31.50 32.10 31.50 32.10 0.50 1.58% 32.05 1 32.10 261 25.68
2013-09-05 1402 5063661 1891 162209980 32.00 32.30 31.80 32.30 0.20 0.62% 32.25 38 32.30 286 25.84
2013-09-06 1402 5635234 1493 181858950 32.30 32.45 31.95 32.25 0.05 -0.15% 32.25 234 32.30 26 25.80
2013-09-09 1402 4742790 1988 152982152 32.35 32.50 31.75 32.50 0.25 0.78% 32.35 43 32.50 138 26.00
2013-09-10 1402 5185183 2030 168641052 32.50 32.80 32.05 32.80 0.30 0.92% 32.60 17 32.80 279 26.24
2013-09-11 1402 6421519 2307 210071906 32.80 32.95 32.20 32.95 0.15 0.46% 32.80 3 32.95 54 26.36
2013-09-12 1402 5280664 2273 172762079 32.90 32.90 32.35 32.90 0.05 -0.15% 32.70 70 32.90 309 26.32
2013-09-13 1402 2831034 1137 92197494 32.80 32.85 32.35 32.60 0.30 -0.91% 32.50 62 32.60 402 26.08
2013-09-14 1402 1666136 724 53741863 32.40 32.45 32.15 32.15 0.45 -1.38% 32.15 47 32.20 25 25.72
2013-09-16 1402 3457960 1297 111905288 32.20 32.55 32.20 32.40 0.25 0.78% 32.35 11 32.40 118 25.92
2013-09-17 1402 2482047 1093 80313199 32.40 32.40 32.25 32.40 0.00 0% 32.35 10 32.40 554 25.92
2013-09-18 1402 2683735 994 86656564 32.40 32.45 32.15 32.15 0.25 -0.77% 32.15 42 32.30 1 25.72
2013-09-23 1402 4295130 1977 138830481 32.15 32.45 32.15 32.45 0.30 0.93% 32.35 65 32.45 21 25.96
2013-09-24 1402 3342018 1344 108065860 32.45 32.45 32.20 32.40 0.05 -0.15% 32.35 8 32.40 807 25.92
2013-09-25 1402 3517858 1034 113951601 32.35 32.45 32.25 32.45 0.05 0.15% 32.40 60 32.45 81 25.96
2013-09-26 1402 2426846 630 78468985 32.50 32.50 32.15 32.40 0.05 -0.15% 32.30 4 32.40 74 25.92
2013-09-27 1402 2978590 725 96094276 32.40 32.45 32.15 32.20 0.20 -0.62% 32.20 94 32.25 1 25.76
2013-09-30 1402 7575216 2099 244899992 32.00 32.75 31.65 32.60 0.40 1.24% 32.50 1 32.60 9 26.08
2013-10-01 1402 1897366 1071 61369570 32.50 32.50 32.20 32.20 0.40 -1.23% 32.20 145 32.30 4 25.76
2013-10-02 1402 3178720 1743 103444074 32.25 32.70 32.25 32.65 0.45 1.4% 32.60 33 32.65 2 26.12
2013-10-03 1402 10171465 3897 338621115 32.70 33.65 32.70 33.55 0.90 2.76% 33.55 41 33.60 157 26.84
2013-10-04 1402 3839449 1508 128443198 33.50 33.60 33.35 33.45 0.10 -0.3% 33.45 189 33.50 148 26.76
2013-10-07 1402 16480158 6032 567320030 33.45 35.15 33.25 34.60 1.15 3.44% 34.55 60 34.60 52 27.68
2013-10-08 1402 9025154 4010 309818539 34.60 34.65 34.10 34.60 0.00 0% 34.50 61 34.60 76 27.68
2013-10-09 1402 6404423 2374 221006136 34.25 34.80 34.20 34.30 0.30 -0.87% 34.30 238 34.40 16 27.44
2013-10-11 1402 5232182 2144 178978675 34.70 34.75 33.75 34.00 0.30 -0.87% 33.95 4 34.00 356 27.20
2013-10-14 1402 6113297 1724 209111468 33.40 34.55 33.40 34.30 0.30 0.88% 34.30 66 34.35 3 27.44
2013-10-15 1402 7945840 3102 274890068 34.40 34.75 34.40 34.75 0.45 1.31% 34.65 1 34.75 137 27.80
2013-10-16 1402 7791284 4191 269341963 34.80 34.90 34.20 34.25 0.50 -1.44% 34.25 75 34.30 1 27.40
2013-10-17 1402 5428167 2378 184929756 34.30 34.60 33.75 33.75 0.50 -1.46% 33.75 53 33.80 10 27.00
2013-10-18 1402 2414746 1614 82085552 34.20 34.20 33.80 34.00 0.25 0.74% 33.95 26 34.00 53 27.20
2013-10-21 1402 2561895 1225 87017071 34.20 34.20 33.85 34.00 0.00 0% 33.95 12 34.00 621 27.20
2013-10-22 1402 5347209 2395 179951363 33.60 33.95 33.50 33.55 0.45 -1.32% 33.55 2 33.60 758 26.84
2013-10-23 1402 7453380 3103 245862312 33.40 33.50 32.75 32.80 0.75 -2.24% 32.75 48 32.80 119 26.24
2013-10-24 1402 2471206 1279 81415148 32.60 33.15 32.60 33.00 0.20 0.61% 32.95 17 33.00 1534 26.40
2013-10-25 1402 4313133 2000 140558925 32.90 32.90 32.30 32.70 0.30 -0.91% 32.65 2 32.70 31 26.16
2013-10-28 1402 3152331 1702 104621399 32.85 33.45 32.80 33.45 0.75 2.29% 33.40 22 33.45 126 26.76
2013-10-29 1402 3493522 1885 116428316 33.45 33.55 32.90 33.55 0.10 0.3% 33.45 1 33.55 228 26.84
2013-10-30 1402 3400431 1626 113576023 33.20 33.55 33.20 33.55 0.00 0% 33.40 87 33.55 113 26.84
2013-10-31 1402 5846406 2591 195439618 33.40 33.75 33.00 33.75 0.20 0.6% 33.60 15 33.75 164 27.00
2013-11-01 1402 3082176 1484 102162908 33.70 33.70 32.90 32.95 0.80 -2.37% 32.95 41 33.00 18 26.36
2013-11-04 1402 2356114 1696 77354472 32.80 33.00 32.65 32.65 0.30 -0.91% 32.65 147 32.80 85 26.12
2013-11-05 1402 3792645 1810 122655701 32.60 32.70 32.15 32.15 0.50 -1.53% 32.15 34 32.20 6 25.72
2013-11-06 1402 3470273 1824 111313254 32.15 32.40 31.95 32.15 0.00 0% 32.10 30 32.15 22 25.72
2013-11-07 1402 5567305 2488 181111659 32.30 32.90 32.00 32.80 0.65 2.02% 32.70 1 32.80 177 26.24
2013-11-08 1402 2320554 1153 75265840 32.30 32.75 32.20 32.40 0.40 -1.22% 32.35 15 32.40 52 25.92
2013-11-11 1402 2282575 1201 73729208 32.40 32.60 32.15 32.20 0.20 -0.62% 32.20 174 32.30 2 25.76
2013-11-12 1402 3874565 2099 125081289 32.60 32.80 32.10 32.15 0.05 -0.16% 32.15 64 32.20 117 25.72
2013-11-13 1402 5731761 2763 181925880 32.15 32.30 31.55 31.70 0.45 -1.4% 31.70 137 31.75 194 25.36
2013-11-14 1402 4430994 2496 140698390 31.50 32.00 31.50 31.85 0.15 0.47% 31.80 70 31.85 765 25.48
2013-11-15 1402 4845109 2480 156392213 32.00 32.55 31.85 32.55 0.70 2.2% 32.50 1 32.55 279 26.04
2013-11-18 1402 5102930 1517 166364896 32.80 32.90 32.45 32.50 0.05 -0.15% 32.50 62 32.60 26 24.44
2013-11-19 1402 10535566 3891 353451423 32.80 34.00 32.65 33.80 1.30 4% 33.80 347 33.85 112 25.41
2013-11-20 1402 8172010 3651 277123997 33.60 34.35 33.35 33.40 0.40 -1.18% 33.40 221 33.50 2 25.11
2013-11-21 1402 8118870 2911 274183262 33.60 33.95 33.55 33.70 0.30 0.9% 33.70 11 33.75 86 25.34
2013-11-22 1402 5158838 2341 171371123 33.85 33.85 33.00 33.20 0.50 -1.48% 33.10 9 33.20 125 24.96
2013-11-25 1402 2635616 1379 88507333 33.70 33.90 33.35 33.35 0.15 0.45% 33.35 160 33.50 7 25.08
2013-11-26 1402 3439090 1143 115358799 33.25 33.90 33.20 33.65 0.30 0.9% 33.65 7 33.70 11 25.30
2013-11-27 1402 3711246 1928 124994456 33.65 33.80 33.45 33.80 0.15 0.45% 33.70 2 33.80 3 25.41
2013-11-28 1402 4018977 1826 136926425 33.90 34.15 33.90 34.10 0.30 0.89% 34.05 16 34.10 66 25.64
2013-11-29 1402 4818904 2306 164946836 33.85 34.40 33.85 34.15 0.05 0.15% 34.10 112 34.15 70 25.68
2013-12-02 1402 2006919 720 68507219 34.15 34.30 34.00 34.20 0.05 0.15% 34.05 4 34.20 268 25.71
2013-12-03 1402 2059805 1096 69670609 34.00 34.20 33.65 33.65 0.55 -1.61% 33.65 70 33.80 9 25.30
2013-12-04 1402 4148217 2447 141172191 33.60 34.15 33.55 34.10 0.45 1.34% 34.00 85 34.10 78 25.64
2013-12-05 1402 4659878 1707 159546330 34.35 34.60 33.95 34.00 0.10 -0.29% 34.00 116 34.15 9 25.56
2013-12-06 1402 2651318 985 90520151 34.00 34.30 33.90 34.05 0.05 0.15% 34.05 60 34.15 13 25.60
2013-12-09 1402 3187266 1606 109590636 34.50 34.50 34.25 34.30 0.25 0.73% 34.25 9 34.30 1 25.79
2013-12-10 1402 1967359 869 67525406 34.50 34.50 34.15 34.15 0.15 -0.44% 34.15 20 34.20 8 25.68
2013-12-11 1402 4022729 1712 137250968 34.15 34.50 33.70 33.95 0.20 -0.59% 33.90 106 33.95 168 25.53
2013-12-12 1402 1720783 645 58176369 33.90 33.95 33.70 33.70 0.25 -0.74% 33.70 107 33.80 20 25.34
2013-12-13 1402 3606215 1440 120879321 33.55 33.70 33.45 33.50 0.20 -0.59% 33.45 210 33.50 52 25.19
2013-12-16 1402 2087143 1081 69022338 33.30 33.40 32.75 33.00 0.50 -1.49% 33.00 185 33.10 52 24.81
2013-12-17 1402 3204022 2072 107421714 33.10 33.70 33.10 33.50 0.50 1.52% 33.45 52 33.50 57 25.19
2013-12-18 1402 3875888 2328 129165638 33.30 33.60 33.10 33.55 0.05 0.15% 33.25 2 33.55 141 25.23
2013-12-19 1402 4358802 2283 146677857 33.90 33.90 33.35 33.85 0.30 0.89% 33.75 13 33.85 136 25.45
2013-12-20 1402 4075597 2318 137766764 33.85 33.95 33.60 33.75 0.10 -0.3% 33.75 219 33.80 41 25.38
2013-12-23 1402 3382948 929 114812973 33.95 34.15 33.80 33.80 0.05 0.15% 33.80 316 33.85 21 25.41
2013-12-24 1402 1339225 706 45288468 33.80 34.00 33.60 33.60 0.20 -0.59% 33.60 206 33.65 50 25.26
2013-12-25 1402 1065941 522 35935952 33.55 33.85 33.55 33.70 0.10 0.3% 33.65 11 33.70 43 25.34
2013-12-26 1402 599205 347 20174654 33.60 33.80 33.60 33.60 0.10 -0.3% 33.60 37 33.70 19 25.26
2013-12-27 1402 3275934 1664 111346632 33.70 34.25 33.50 34.05 0.45 1.34% 34.05 29 34.10 19 25.60
2013-12-30 1402 4391428 1522 150057207 34.00 34.35 33.95 34.35 0.30 0.88% 34.30 6 34.35 13 25.83
2013-12-31 1402 4992881 1265 171061502 34.35 34.40 34.00 34.40 0.05 0.15% 34.30 1 34.40 413 25.86
2013-12-31 1402 4992881 1265 171061502 34.35 34.40 34.00 34.40 0.05 0% 34.30 1 34.40 413 25.86