F-永冠(1589)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　36.50
0
0%		36.50
0
0%		35.70
-0.8
-2.19%		 　35.60
-0.1
-0.28%		36.50
0.9
2.53%		35.80
-0.7
-1.92%		35.95
0.15
0.42%		36.00
0.05
0.14%		 　36.00
0
0%		36.25
0.25
0.69%		35.70
-0.55
-1.52%		35.35
-0.35
-0.98%		35.60
0.25
0.71%		 　35.60
0
0%		35.80
0.2
0.56%		36.00
0.2
0.56%		36.00
0
0%		36.00
0
0%		 　37.20
1.2
3.33%		37.30
0.1
0.27%		37.30
0
0%		37.30
0
0%		36.17
2 月37.40
0.1
0.27%		 　36.75
-0.65
-1.74%		36.50
-0.25
-0.68%		36.95
0.45
1.23%		 　　　　　　　　　　36.95
0
0%		36.90
-0.05
-0.14%		37.65
0.75
2.03%		37.30
-0.35
-0.93%		37.05
-0.25
-0.67%		37.05
0
0%		 37.60
0.55
1.48%		38.05
0.45
1.2%		38.30
0.25
0.66%		 37.89
3 月40.50
2.2
5.74%		 　41.55
1.05
2.59%		40.80
-0.75
-1.81%		40.70
-0.1
-0.25%		40.00
-0.7
-1.72%		39.70
-0.3
-0.75%		 　40.20
0.5
1.26%		39.90
-0.3
-0.75%		39.90
0
0%		39.50
-0.4
-1%		39.25
-0.25
-0.63%		 　39.20
-0.05
-0.13%		39.70
0.5
1.28%		39.90
0.2
0.5%		40.35
0.45
1.13%		40.25
-0.1
-0.25%		 　40.05
-0.2
-0.5%		39.80
-0.25
-0.62%		40.10
0.3
0.75%		40.50
0.4
1%		40.90
0.4
0.99%		 40.2
4 月40.80
-0.1
-0.24%		40.60
-0.2
-0.49%		40.35
-0.25
-0.62%		 　　　39.70
-0.65
-1.61%		39.50
-0.2
-0.5%		39.25
-0.25
-0.63%		39.30
0.05
0.13%		39.25
-0.05
-0.13%		 　38.90
-0.35
-0.89%		38.80
-0.1
-0.26%		39.50
0.7
1.8%		39.70
0.2
0.51%		39.85
0.15
0.38%		 　38.85
-1
-2.51%		38.75
-0.1
-0.26%		38.80
0.05
0.13%		38.75
-0.05
-0.13%		38.70
-0.05
-0.13%		 　38.40
-0.3
-0.78%		38.80
0.4
1.04%		 39.25
5 月　38.80
0
0%		39.00
0.2
0.52%		 　38.80
-0.2
-0.51%		38.95
0.15
0.39%		38.80
-0.15
-0.39%		38.95
0.15
0.39%		39.00
0.05
0.13%		 　38.40
-0.6
-1.54%		38.65
0.25
0.65%		38.65
0
0%		38.40
-0.25
-0.65%		38.65
0.25
0.65%		 　39.60
0.95
2.46%		39.45
-0.15
-0.38%		39.30
-0.15
-0.38%		39.30
0
0%		38.75
-0.55
-1.4%		 　38.80
0.05
0.13%		39.80
1
2.58%		40.90
1.1
2.76%		40.75
-0.15
-0.37%		41.40
0.65
1.6%		39.18
6 月 　41.20
-0.2
-0.48%		40.90
-0.3
-0.73%		40.60
-0.3
-0.73%		39.90
-0.7
-1.72%		39.40
-0.5
-1.25%		 　39.70
0.3
0.76%		39.90
0.2
0.5%		 39.90
0
0%		39.95
0.05
0.13%		 　41.50
1.55
3.88%		40.50
-1
-2.41%		39.90
-0.6
-1.48%		39.40
-0.5
-1.25%		39.35
-0.05
-0.13%		 　39.15
-0.2
-0.51%		39.10
-0.05
-0.13%		39.20
0.1
0.26%		39.70
0.5
1.28%		39.40
-0.3
-0.76%		 39.89
7 月39.00
-0.4
-1.02%		39.00
0
0%		39.10
0.1
0.26%		39.15
0.05
0.13%		39.80
0.65
1.66%		 　39.90
0.1
0.25%		39.90
0
0%		39.95
0.05
0.13%		39.90
-0.05
-0.13%		40.00
0.1
0.25%		 　40.80
0.8
2%		41.75
0.95
2.33%		42.70
0.95
2.28%		42.00
-0.7
-1.64%		43.50
1.5
3.57%		 　46.00
2.5
5.75%		46.60
0.6
1.3%		49.00
2.4
5.15%		48.55
-0.45
-0.92%		47.70
-0.85
-1.75%		 　51.00
3.3
6.92%		50.60
-0.4
-0.78%		51.00
0.4
0.79%		43.5
8 月52.80
1.8
3.53%		53.10
0.3
0.57%		 　52.20
-0.9
-1.69%		51.50
-0.7
-1.34%		50.70
-0.8
-1.55%		50.00
-0.7
-1.38%		51.10
1.1
2.2%		 　51.20
0.1
0.2%		51.00
-0.2
-0.39%		51.40
0.4
0.78%		54.90
3.5
6.81%		54.10
-0.8
-1.46%		 　57.80
3.7
6.84%		58.30
0.5
0.87%		 62.30
4
6.86%		61.10
-1.2
-1.93%		 　60.20
-0.9
-1.47%		57.50
-2.7
-4.49%		55.60
-1.9
-3.3%		57.30
1.7
3.06%		59.80
2.5
4.36%		 55.44
9 月　59.20
-0.6
-1%		58.60
-0.6
-1.01%		57.60
-1
-1.71%		57.20
-0.4
-0.69%		57.40
0.2
0.35%		 　56.30
-1.1
-1.92%		58.10
1.8
3.2%		59.10
1
1.72%		58.70
-0.4
-0.68%		59.50
0.8
1.36%		60.00
0.5
0.84%		 61.90
1.9
3.17%		61.30
-0.6
-0.97%		61.30
0
0%		 　　　61.40
0.1
0.16%		60.00
-1.4
-2.28%		60.10
0.1
0.17%		58.90
-1.2
-2%		58.90
0
0%		 　60.80
1.9
3.23%		 59.52
10 月61.30
0.5
0.82%		65.50
4.2
6.85%		70.00
4.5
6.87%		70.50
0.5
0.71%		 　74.90
4.4
6.24%		72.00
-2.9
-3.87%		71.50
-0.5
-0.69%		 72.20
0.7
0.98%		 　76.90
4.7
6.51%		82.20
5.3
6.89%		80.80
-1.4
-1.7%		80.70
-0.1
-0.12%		81.00
0.3
0.37%		 　79.70
-1.3
-1.6%		80.50
0.8
1%		86.10
5.6
6.96%		92.10
6
6.97%		93.10
1
1.09%		 　89.30
-3.8
-4.08%		90.10
0.8
0.9%		91.90
1.8
2%		90.80
-1.1
-1.2%		79.49
11 月97.10
6.3
6.94%		 　98.00
0.9
0.93%		95.00
-3
-3.06%		96.50
1.5
1.58%		96.10
-0.4
-0.41%		97.70
1.6
1.66%		 　98.40
0.7
0.72%		98.60
0.2
0.2%		98.00
-0.6
-0.61%		96.60
-1.4
-1.43%		94.40
-2.2
-2.28%		 　87.80
-6.6
-6.99%		92.50
4.7
5.35%		89.00
-3.5
-3.78%		89.00
0
0%		88.00
-1
-1.12%		 　86.60
-1.4
-1.59%		89.30
2.7
3.12%		88.00
-1.3
-1.46%		89.70
1.7
1.93%		90.90
1.2
1.34%		 92.86
12 月　89.60
-1.3
-1.43%		92.20
2.6
2.9%		97.50
5.3
5.75%		97.50
0
0%		96.00
-1.5
-1.54%		 　93.50
-2.5
-2.6%		94.00
0.5
0.53%		93.40
-0.6
-0.64%		94.80
1.4
1.5%		94.90
0.1
0.11%		 　91.10
-3.8
-4%		93.00
1.9
2.09%		94.10
1.1
1.18%		94.70
0.6
0.64%		101.00
6.3
6.65%		 　108.00
7
6.93%		104.50
-3.5
-3.24%		105.00
0.5
0.48%		104.50
-0.5
-0.48%		111.50
7
6.7%		 　108.00
-3.5
-3.14%		107.50
-0.5
-0.46%		98.73

說明:最高漲幅:6.97%最低跌幅:-6.99% 最高價:111.50最低價:35.35平均價:55.61,灰色底表示週末,漲148天(212.4)元,跌136天(-124.05)元,平盤26天
7%=19,6%=10,5%=2,4%=5,3%=15,2%=18,1%=49,0%=56,-0%=2,-1%=7,-2%=9,-3%=30,-4%=31,-5%=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 1589 777321 316 28156214 34.25 36.50 34.25 36.50 2.35 0% 36.50 2426 0.00 0 12.37
2013-01-03 1589 1003416 559 37529357 37.80 38.00 36.00 36.50 0.00 0% 36.40 10 36.50 25 12.37
2013-01-04 1589 180143 125 6445776 36.00 36.15 35.50 35.70 0.80 -2.19% 35.70 7 35.80 5 12.10
2013-01-07 1589 143530 107 5101684 35.50 35.70 35.35 35.60 0.10 -0.28% 35.60 4 35.65 1 12.07
2013-01-08 1589 254559 142 9173119 35.60 36.70 35.40 36.50 0.90 2.53% 36.50 30 36.55 4 12.37
2013-01-09 1589 122544 92 4425373 36.50 36.60 35.80 35.80 0.70 -1.92% 35.70 6 35.80 10 12.14
2013-01-10 1589 188540 109 6802523 36.00 36.45 35.80 35.95 0.15 0.42% 35.85 3 35.95 3 12.19
2013-01-11 1589 139270 67 5013701 36.00 36.20 35.85 36.00 0.05 0.14% 36.00 5 36.15 1 12.20
2013-01-14 1589 94135 62 3386583 36.00 36.10 35.85 36.00 0.00 0% 35.90 4 36.00 1 12.20
2013-01-15 1589 107240 76 3907625 37.00 37.00 36.15 36.25 0.25 0.69% 36.20 1 36.30 1 12.29
2013-01-16 1589 103811 71 3722799 36.30 36.30 35.65 35.70 0.55 -1.52% 35.65 2 35.70 6 12.10
2013-01-17 1589 296405 184 10541275 35.85 36.00 35.00 35.35 0.35 -0.98% 35.35 3 35.40 4 11.98
2013-01-18 1589 70405 50 2507525 35.50 35.80 35.50 35.60 0.25 0.71% 35.60 4 35.70 10 12.07
2013-01-21 1589 85135 62 3049808 36.50 36.50 35.60 35.60 0.00 0% 35.60 23 35.70 12 12.07
2013-01-22 1589 145080 96 5185240 35.80 36.15 35.60 35.80 0.20 0.56% 35.75 3 35.85 3 12.14
2013-01-23 1589 118405 82 4257858 36.05 36.10 35.80 36.00 0.20 0.56% 35.95 51 36.10 6 12.20
2013-01-24 1589 161655 95 5821449 36.00 36.10 35.85 36.00 0.00 0% 36.00 44 36.05 2 12.20
2013-01-25 1589 130135 87 4691646 36.00 36.20 36.00 36.00 0.00 0% 36.00 60 36.10 4 12.20
2013-01-28 1589 500754 334 18593148 36.10 37.70 36.10 37.20 1.20 3.33% 37.10 9 37.20 1 12.61
2013-01-29 1589 286646 195 10664431 37.00 37.30 37.00 37.30 0.10 0.27% 37.25 16 37.30 2 12.64
2013-01-30 1589 265000 153 9859950 37.20 37.35 36.90 37.30 0.00 0% 37.30 10 37.35 1 12.64
2013-01-31 1589 1834594 210 65301064 36.10 37.70 36.10 37.30 0.00 0% 37.30 6 37.35 5 12.64
2013-02-01 1589 1263235 132 45057626 37.20 37.40 37.00 37.40 0.10 0.27% 37.35 4 37.40 7 12.68
2013-02-04 1589 169792 99 6274324 37.60 37.60 36.70 36.75 0.65 -1.74% 36.75 1 36.90 9 12.46
2013-02-05 1589 95135 66 3477923 36.60 36.75 36.40 36.50 0.25 -0.68% 36.50 11 36.70 1 12.37
2013-02-06 1589 2710212 94 95776569 36.60 37.35 36.60 36.95 0.45 1.23% 36.95 3 37.00 11 12.53
2013-02-18 1589 115325 64 4270277 37.10 37.30 36.90 36.95 0.00 0% 36.95 4 37.00 4 12.53
2013-02-19 1589 141501 87 5221009 36.95 37.05 36.60 36.90 0.05 -0.14% 36.90 7 36.95 4 12.51
2013-02-20 1589 375960 223 14199807 37.10 38.50 37.10 37.65 0.75 2.03% 37.60 1 37.70 9 12.76
2013-02-21 1589 2285573 63 80740943 37.65 37.65 37.15 37.30 0.35 -0.93% 37.20 6 37.30 22 12.64
2013-02-22 1589 166195 101 6186223 37.60 37.60 37.05 37.05 0.25 -0.67% 37.05 1 37.15 4 12.56
2013-02-23 1589 117945 63 4372126 37.20 37.40 36.85 37.05 0.00 0% 37.05 4 37.10 3 12.56
2013-02-25 1589 132405 95 4962406 37.20 37.70 37.15 37.60 0.55 1.48% 37.50 1 37.65 1 12.75
2013-02-26 1589 225775 164 8590616 37.35 38.40 37.35 38.05 0.45 1.2% 37.95 2 38.10 3 12.90
2013-02-27 1589 151265 109 5786555 38.50 38.50 38.00 38.30 0.25 0.66% 38.20 2 38.30 1 12.98
2013-03-01 1589 1709815 766 69377695 38.40 40.95 38.40 40.50 2.20 5.74% 40.50 5 40.55 2 13.73
2013-03-04 1589 1435161 747 58943481 40.60 41.65 40.60 41.55 1.05 2.59% 41.50 1 41.55 1 14.08
2013-03-05 1589 693284 369 28457012 41.85 41.85 40.70 40.80 0.75 -1.81% 40.80 8 40.95 1 13.83
2013-03-06 1589 376628 206 15408493 40.90 41.30 40.60 40.70 0.10 -0.25% 40.70 3 40.95 2 13.80
2013-03-07 1589 380434 218 15330835 40.60 40.95 40.00 40.00 0.70 -1.72% 40.00 8 40.10 2 13.56
2013-03-08 1589 281216 130 11153875 40.40 40.40 39.45 39.70 0.30 -0.75% 39.60 7 39.75 2 13.46
2013-03-11 1589 453106 293 18369082 40.00 41.50 39.65 40.20 0.50 1.26% 40.20 1 40.50 5 13.63
2013-03-12 1589 205240 129 8216450 40.50 40.50 39.85 39.90 0.30 -0.75% 39.90 2 40.00 2 13.53
2013-03-13 1589 181536 115 7285225 40.50 40.70 39.80 39.90 0.00 0% 39.80 8 39.90 6 13.53
2013-03-14 1589 239143 134 9456548 39.80 39.95 39.20 39.50 0.40 -1% 39.40 1 39.50 15 13.39
2013-03-15 1589 92860 68 3656796 39.70 39.70 39.20 39.25 0.25 -0.63% 39.20 4 39.40 3 13.31
2013-03-18 1589 151548 104 5956806 39.20 40.00 39.10 39.20 0.05 -0.13% 39.20 9 39.35 2 13.29
2013-03-19 1589 252620 156 10070707 39.40 40.15 39.40 39.70 0.50 1.28% 39.70 4 39.75 2 13.46
2013-03-20 1589 163260 114 6491370 39.70 40.00 39.25 39.90 0.20 0.5% 39.90 1 39.95 4 13.53
2013-03-21 1589 319270 222 12958312 40.00 40.90 40.00 40.35 0.45 1.13% 40.25 1 40.35 1 13.68
2013-03-22 1589 119270 75 4799186 40.50 40.55 40.00 40.25 0.10 -0.25% 40.15 4 40.25 1 13.64
2013-03-25 1589 180000 87 7198400 40.20 40.40 39.60 40.05 0.20 -0.5% 39.90 1 40.05 1 13.58
2013-03-26 1589 182485 88 7267480 40.00 40.00 39.70 39.80 0.25 -0.62% 39.80 20 39.90 9 13.49
2013-03-27 1589 113840 76 4569733 40.30 40.35 39.90 40.10 0.30 0.75% 40.05 1 40.10 1 13.59
2013-03-28 1589 538270 290 22020647 40.50 41.30 40.35 40.50 0.40 1% 40.50 7 40.65 4 13.73
2013-03-29 1589 645430 313 26486508 40.60 41.35 40.60 40.90 0.40 0.99% 40.85 3 40.90 1 11.14
2013-04-01 1589 194850 136 7929475 40.90 40.95 40.50 40.80 0.10 -0.24% 40.65 1 40.80 9 11.12
2013-04-02 1589 134300 96 5483100 40.75 41.10 40.60 40.60 0.20 -0.49% 40.55 3 40.70 1 11.06
2013-04-03 1589 114510 75 4641153 40.30 40.75 40.30 40.35 0.25 -0.62% 40.35 1 40.70 2 10.99
2013-04-08 1589 228369 159 8985745 40.35 40.35 38.90 39.70 0.65 -1.61% 39.70 1 39.75 1 10.82
2013-04-09 1589 194065 99 7651740 39.70 39.80 39.15 39.50 0.20 -0.5% 39.50 3 39.55 3 10.76
2013-04-10 1589 155381 78 6123254 39.60 39.70 39.20 39.25 0.25 -0.63% 39.20 22 39.30 2 10.69
2013-04-11 1589 175135 91 6861034 39.20 39.45 39.00 39.30 0.05 0.13% 39.30 4 39.35 2 10.71
2013-04-12 1589 65050 39 2554057 39.50 39.50 39.15 39.25 0.05 -0.13% 39.25 6 39.30 1 10.69
2013-04-15 1589 244270 131 9492795 39.25 39.25 38.20 38.90 0.35 -0.89% 38.45 1 39.00 5 10.60
2013-04-16 1589 62585 42 2415272 38.45 38.85 38.20 38.80 0.10 -0.26% 38.80 4 38.90 4 10.57
2013-04-17 1589 76540 54 2994622 39.00 39.50 38.80 39.50 0.70 1.8% 39.50 6 39.55 7 10.76
2013-04-18 1589 179270 122 7147588 39.45 40.30 39.40 39.70 0.20 0.51% 39.65 5 39.70 23 10.82
2013-04-19 1589 104080 65 4141222 39.65 39.95 39.65 39.85 0.15 0.38% 39.70 9 39.85 7 10.86
2013-04-22 1589 203375 123 7936774 39.80 39.80 38.70 38.85 1.00 -2.51% 38.80 22 38.85 51 10.59
2013-04-23 1589 152890 76 5945464 38.50 39.20 38.50 38.75 0.10 -0.26% 38.75 7 39.00 2 10.56
2013-04-24 1589 93026 49 3621261 38.80 39.05 38.75 38.80 0.05 0.13% 38.80 3 38.85 3 10.57
2013-04-25 1589 52835 29 2047947 38.70 38.95 38.70 38.75 0.05 -0.13% 38.70 6 38.80 1 10.56
2013-04-26 1589 184318 104 7121755 38.95 38.95 38.40 38.70 0.05 -0.13% 38.60 1 38.70 2 10.54
2013-04-29 1589 91540 65 3525520 38.60 38.95 38.05 38.40 0.30 -0.78% 38.40 1 38.75 3 10.46
2013-04-30 1589 76135 49 2943347 38.80 38.85 38.45 38.80 0.40 1.04% 38.50 2 38.80 2 10.57
2013-05-02 1589 52100 34 2017920 38.50 38.90 38.50 38.80 0.00 0% 38.70 2 38.80 9 10.57
2013-05-03 1589 80500 41 3129049 38.80 39.10 38.80 39.00 0.20 0.52% 38.90 4 39.00 9 10.63
2013-05-06 1589 74147 35 2890233 39.00 39.10 38.80 38.80 0.20 -0.51% 38.80 6 39.00 1 10.57
2013-05-07 1589 44295 21 1719687 38.80 39.00 38.70 38.95 0.15 0.39% 38.90 1 38.95 1 10.61
2013-05-08 1589 81178 42 3148688 38.90 39.00 38.70 38.80 0.15 -0.39% 38.80 3 38.95 11 10.57
2013-05-09 1589 77495 47 3011957 39.00 39.00 38.60 38.95 0.15 0.39% 38.80 1 39.00 20 10.61
2013-05-10 1589 97945 54 3822126 38.90 39.15 38.80 39.00 0.05 0.13% 38.95 1 39.00 5 10.63
2013-05-13 1589 93185 54 3592580 38.95 38.95 38.40 38.40 0.60 -1.54% 38.35 9 38.45 20 10.46
2013-05-14 1589 77000 34 2956150 38.40 38.65 38.30 38.65 0.25 0.65% 38.40 1 38.65 1 10.53
2013-05-15 1589 89054 57 3423268 38.60 38.65 38.30 38.65 0.00 0% 38.65 2 38.80 3 10.53
2013-05-16 1589 84749 69 3265910 38.80 38.90 38.40 38.40 0.25 -0.65% 38.40 5 38.60 7 10.58
2013-05-17 1589 53200 40 2050068 38.70 38.70 38.40 38.65 0.25 0.65% 38.40 3 38.65 1 10.65
2013-05-20 1589 512915 307 20282451 38.65 40.50 38.50 39.60 0.95 2.46% 39.55 4 39.60 5 10.91
2013-05-21 1589 191750 133 7624473 39.60 40.10 39.45 39.45 0.15 -0.38% 39.45 1 39.60 4 10.87
2013-05-22 1589 76270 52 3003633 39.50 39.50 39.20 39.30 0.15 -0.38% 39.30 5 39.50 2 10.83
2013-05-23 1589 116460 83 4618969 39.30 40.00 39.30 39.30 0.00 0% 39.20 5 39.30 5 10.83
2013-05-24 1589 64000 53 2496450 39.40 39.40 38.75 38.75 0.55 -1.4% 38.75 5 39.00 6 10.67
2013-05-27 1589 74105 38 2886132 38.80 39.20 38.65 38.80 0.05 0.13% 38.80 1 38.90 1 10.69
2013-05-28 1589 205135 110 8125313 38.80 40.10 38.80 39.80 1.00 2.58% 39.55 1 39.80 7 10.96
2013-05-29 1589 867203 384 35206311 40.00 40.95 40.00 40.90 1.10 2.76% 40.90 1 40.95 8 11.27
2013-05-30 1589 324675 153 13208653 41.00 41.10 40.45 40.75 0.15 -0.37% 40.70 10 40.75 6 11.23
2013-05-31 1589 467415 256 19294225 40.80 41.65 40.80 41.40 0.65 1.6% 41.40 7 41.45 2 11.40
2013-06-03 1589 266304 155 10961067 41.40 41.50 40.80 41.20 0.20 -0.48% 41.05 2 41.20 3 11.35
2013-06-04 1589 224890 133 9241783 41.30 41.45 40.80 40.90 0.30 -0.73% 40.85 3 40.90 1 11.27
2013-06-05 1589 109405 78 4459391 40.85 40.95 40.60 40.60 0.30 -0.73% 40.60 3 40.70 4 11.18
2013-06-06 1589 166000 97 6648900 40.95 40.95 39.90 39.90 0.70 -1.72% 39.90 5 40.10 3 10.99
2013-06-07 1589 193500 103 7675950 40.00 40.25 39.25 39.40 0.50 -1.25% 39.40 3 39.45 1 10.85
2013-06-10 1589 270810 146 10831953 39.45 40.50 39.40 39.70 0.30 0.76% 39.70 5 40.10 1 10.94
2013-06-11 1589 90000 71 3577800 39.70 39.90 39.50 39.90 0.20 0.5% 39.80 1 39.90 2 10.99
2013-06-13 1589 506000 83 19439600 39.70 40.20 39.60 39.90 0.00 0% 39.75 3 39.90 1 10.99
2013-06-14 1589 1614324 75 61564130 39.95 40.00 39.80 39.95 0.05 0.13% 39.80 6 39.95 4 11.01
2013-06-17 1589 1518000 215 59216900 42.70 42.70 41.10 41.50 1.55 3.88% 41.45 10 41.50 1 11.43
2013-06-18 1589 303010 198 12341503 41.50 41.50 40.50 40.50 1.00 -2.41% 40.50 5 40.70 11 11.16
2013-06-19 1589 243945 146 9789318 40.70 40.70 39.80 39.90 0.60 -1.48% 39.85 7 40.00 7 10.99
2013-06-20 1589 1480019 149 56697496 39.90 40.00 39.40 39.40 0.50 -1.25% 39.40 6 39.70 1 10.85
2013-06-21 1589 2032135 134 77479765 39.00 39.50 38.80 39.35 0.05 -0.13% 39.05 1 39.35 3 10.84
2013-06-24 1589 184020 117 7244377 39.95 40.00 39.15 39.15 0.20 -0.51% 39.10 2 39.15 1 10.79
2013-06-25 1589 145020 113 5676674 39.00 39.60 38.75 39.10 0.05 -0.13% 38.90 1 39.10 3 10.77
2013-06-26 1589 107286 67 4218354 39.50 39.80 39.00 39.20 0.10 0.26% 39.10 1 39.25 1 10.80
2013-06-27 1589 118140 87 4648108 39.15 39.70 39.00 39.70 0.50 1.28% 39.70 1 39.75 2 10.94
2013-06-28 1589 827000 19 31467800 39.80 39.80 39.30 39.40 0.30 -0.76% 39.40 10 39.60 2 10.85
2013-07-01 1589 920188 187 35305387 39.40 39.45 39.00 39.00 0.40 -1.02% 38.95 23 39.15 5 10.74
2013-07-02 1589 362318 162 14131283 39.15 39.25 38.90 39.00 0.00 0% 38.95 2 39.00 8 10.74
2013-07-03 1589 119135 64 4646942 39.25 39.25 38.95 39.10 0.10 0.26% 39.00 1 39.10 23 10.77
2013-07-04 1589 196000 66 7648200 39.15 39.20 38.95 39.15 0.05 0.13% 39.00 1 39.15 2 10.79
2013-07-05 1589 260364 145 10229673 39.15 39.80 39.00 39.80 0.65 1.66% 39.60 4 39.80 11 10.96
2013-07-08 1589 764000 146 30033600 39.70 40.05 39.55 39.90 0.10 0.25% 39.85 1 40.00 11 10.99
2013-07-09 1589 970200 243 38382549 40.30 40.40 39.90 39.90 0.00 0% 39.85 1 39.90 5 10.99
2013-07-10 1589 218215 114 8734489 40.20 40.40 39.90 39.95 0.05 0.13% 39.95 24 40.00 7 11.01
2013-07-11 1589 332000 154 13166500 39.90 39.95 39.45 39.90 0.05 -0.13% 39.90 4 39.95 1 10.99
2013-07-12 1589 988000 150 38980250 40.00 40.10 39.60 40.00 0.10 0.25% 39.90 4 40.00 8 11.02
2013-07-15 1589 1779105 220 70062733 40.05 41.50 40.05 40.80 0.80 2% 40.70 7 40.90 6 11.24
2013-07-16 1589 2980654 533 118914302 41.00 41.75 40.80 41.75 0.95 2.33% 41.55 4 41.75 6 11.50
2013-07-17 1589 3468885 633 143092159 41.80 42.80 41.80 42.70 0.95 2.28% 42.65 5 42.70 1 11.76
2013-07-18 1589 3554260 1354 149388164 41.70 42.90 41.40 42.00 0.00 -1.64% 41.80 4 42.00 7 11.57
2013-07-19 1589 8252111 2000 343049851 41.70 44.50 41.45 43.50 1.50 3.57% 43.50 21 43.55 2 11.98
2013-07-22 1589 6364812 2460 288569984 45.00 46.40 43.50 46.00 2.50 5.75% 45.80 12 46.00 106 12.67
2013-07-23 1589 2454628 1143 112497323 46.00 46.80 45.00 46.60 0.60 1.3% 46.55 1 46.60 20 12.84
2013-07-24 1589 5264677 2407 256819086 46.90 49.85 46.90 49.00 2.40 5.15% 48.95 10 49.00 19 13.50
2013-07-25 1589 2921506 1702 143704535 48.80 50.50 48.00 48.55 0.45 -0.92% 48.55 7 48.60 5 13.37
2013-07-26 1589 2452525 1259 118762311 48.50 49.35 47.10 47.70 0.85 -1.75% 47.65 4 47.70 49 13.14
2013-07-29 1589 5158381 2158 259787531 48.05 51.00 48.05 51.00 3.30 6.92% 51.00 570 0.00 0 14.05
2013-07-30 1589 4512871 2453 230675381 52.30 52.50 49.80 50.60 0.40 -0.78% 50.60 10 50.80 2 13.94
2013-07-31 1589 4384830 2507 225807545 51.10 52.60 50.60 51.00 0.40 0.79% 51.00 20 51.10 1 14.05
2013-08-01 1589 4780003 2448 251869051 52.00 53.50 51.50 52.80 1.80 3.53% 52.80 4 53.00 7 14.55
2013-08-02 1589 2515428 1463 132989497 53.50 53.90 51.80 53.10 0.30 0.57% 53.10 26 53.20 7 14.63
2013-08-05 1589 1590225 881 83609600 52.80 53.30 51.90 52.20 0.90 -1.69% 52.20 14 52.50 15 14.38
2013-08-06 1589 1851785 990 95845435 52.90 53.10 50.40 51.50 0.70 -1.34% 51.40 72 51.50 4 14.19
2013-08-07 1589 2026402 1147 103947302 51.50 52.70 50.10 50.70 0.80 -1.55% 50.70 21 51.00 12 13.97
2013-08-08 1589 4262300 2017 214307850 51.50 52.60 47.20 50.00 0.70 -1.38% 50.00 6 50.10 13 13.77
2013-08-09 1589 3368100 1679 166123408 49.30 51.10 47.50 51.10 1.10 2.2% 51.00 4 51.20 7 14.08
2013-08-12 1589 2351710 1241 121915279 52.40 53.40 50.60 51.20 0.10 0.2% 51.20 19 51.30 14 14.10
2013-08-13 1589 1599540 870 81823076 52.00 52.00 50.60 51.00 0.20 -0.39% 51.00 5 51.20 3 14.05
2013-08-14 1589 1351000 811 69838699 51.30 52.30 50.70 51.40 0.40 0.78% 51.30 37 51.40 3 14.16
2013-08-15 1589 3238305 1702 174099537 51.30 54.90 51.00 54.90 3.50 6.81% 54.90 751 0.00 0 15.12
2013-08-16 1589 3424013 2083 188655302 54.90 56.40 54.10 54.10 0.80 -1.46% 54.10 20 54.20 60 12.91
2013-08-19 1589 3069160 1515 174013746 54.80 57.80 54.80 57.80 3.70 6.84% 57.80 915 0.00 0 13.79
2013-08-20 1589 5710270 3201 340414432 59.10 61.70 57.10 58.30 0.50 0.87% 58.30 6 58.40 4 13.91
2013-08-22 1589 4439740 2334 269469448 58.80 62.30 58.10 62.30 4.00 6.86% 62.00 2 62.30 92 14.87
2013-08-23 1589 3105048 2010 192212728 62.70 63.20 60.90 61.10 1.20 -1.93% 61.10 32 61.70 10 14.58
2013-08-26 1589 1986272 1177 120747920 62.00 62.20 59.50 60.20 0.90 -1.47% 60.20 38 60.80 6 14.37
2013-08-27 1589 3146165 1817 187304752 60.90 61.90 56.60 57.50 2.70 -4.49% 57.50 6 57.60 2 13.72
2013-08-28 1589 3080030 1444 172379455 57.00 57.30 55.20 55.60 1.90 -3.3% 55.60 22 55.70 10 13.27
2013-08-29 1589 2364964 1360 134992448 56.80 57.70 56.00 57.30 1.70 3.06% 57.20 10 57.30 7 13.68
2013-08-30 1589 3340136 1889 197883832 58.00 60.50 57.70 59.80 2.50 4.36% 59.70 3 59.90 7 14.27
2013-09-02 1589 1996475 1186 120767725 60.20 61.80 59.20 59.20 0.60 -1% 59.20 7 59.50 3 14.13
2013-09-03 1589 997572 622 58788933 59.90 59.90 58.50 58.60 0.60 -1.01% 58.60 21 58.80 2 13.99
2013-09-04 1589 1742335 1051 101908596 58.90 60.00 57.10 57.60 1.00 -1.71% 57.60 8 57.70 1 13.75
2013-09-05 1589 1736206 969 99636198 57.60 58.50 56.50 57.20 0.40 -0.69% 57.20 43 57.30 3 13.65
2013-09-06 1589 950056 604 54609200 57.40 58.40 56.90 57.40 0.20 0.35% 57.30 3 57.50 10 13.70
2013-09-09 1589 989000 527 56065000 57.80 58.00 56.30 56.30 1.10 -1.92% 56.30 14 56.80 8 13.44
2013-09-10 1589 1706840 1087 99125201 56.50 59.10 56.50 58.10 1.80 3.2% 58.10 3 58.20 2 13.87
2013-09-11 1589 1578100 926 93311310 58.20 59.70 58.00 59.10 1.00 1.72% 59.10 1 59.20 5 14.11
2013-09-12 1589 1753338 1056 104704738 59.50 60.60 58.50 58.70 0.40 -0.68% 58.70 4 58.80 7 14.01
2013-09-13 1589 685825 430 40590140 59.70 59.70 58.40 59.50 0.80 1.36% 59.50 27 59.60 20 14.20
2013-09-14 1589 2147160 1161 130743700 60.40 61.90 59.80 60.00 0.50 0.84% 60.00 19 60.40 1 14.32
2013-09-16 1589 2411695 1337 147607415 60.80 62.00 60.00 61.90 1.90 3.17% 61.80 9 61.90 29 14.77
2013-09-17 1589 1699235 1040 103926905 61.90 61.90 60.30 61.30 0.60 -0.97% 61.30 6 61.40 11 14.63
2013-09-18 1589 1312995 760 81159093 61.30 62.50 61.10 61.30 0.00 0% 61.30 75 61.40 10 14.63
2013-09-23 1589 861470 485 53002417 62.00 62.10 61.00 61.40 0.10 0.16% 61.40 38 61.50 1 14.65
2013-09-24 1589 1372807 685 82769016 61.50 61.50 59.50 60.00 1.40 -2.28% 60.00 6 60.10 3 14.32
2013-09-25 1589 342200 243 20548858 60.00 60.30 59.70 60.10 0.10 0.17% 60.10 1 60.20 5 14.34
2013-09-26 1589 1180300 514 69828568 59.70 60.50 58.50 58.90 1.20 -2% 58.90 22 59.00 3 14.06
2013-09-27 1589 344135 206 20328523 58.90 59.50 58.70 58.90 0.00 0% 58.90 5 59.00 12 14.06
2013-09-30 1589 1293515 602 77949610 58.90 60.80 58.80 60.80 1.90 3.23% 60.60 1 60.80 4 14.51
2013-10-01 1589 1712186 840 105536799 61.30 62.30 60.50 61.30 0.50 0.82% 61.30 12 61.40 9 14.63
2013-10-02 1589 3268565 1319 210476302 61.50 65.50 61.50 65.50 4.20 6.85% 65.50 4915 0.00 0 15.63
2013-10-03 1589 5425893 2235 372432710 67.10 70.00 67.00 70.00 4.50 6.87% 70.00 4293 0.00 0 16.71
2013-10-04 1589 5298185 2698 380324939 71.20 73.80 70.10 70.50 0.50 0.71% 70.50 25 70.70 2 16.83
2013-10-07 1589 3027763 1829 221942639 72.40 75.00 70.50 74.90 4.40 6.24% 74.90 5 75.00 202 17.88
2013-10-08 1589 2615534 1568 190414648 75.40 76.00 71.00 72.00 2.90 -3.87% 72.00 63 72.40 2 17.18
2013-10-09 1589 2057955 1258 147063913 71.50 73.90 69.10 71.50 0.50 -0.69% 71.50 16 71.60 3 17.06
2013-10-11 1589 1570356 1021 114525502 73.80 74.00 71.50 72.20 0.70 0.98% 72.20 7 72.50 2 17.23
2013-10-14 1589 5415678 2643 410635531 73.30 77.20 70.90 76.90 4.70 6.51% 76.40 4 76.90 9 18.35
2013-10-15 1589 6545542 2957 531935250 80.00 82.20 79.00 82.20 5.30 6.89% 82.20 8 0.00 0 19.62
2013-10-16 1589 2308709 1664 188636129 82.20 83.00 80.60 80.80 1.40 -1.7% 80.80 27 80.90 19 19.28
2013-10-17 1589 2785177 1842 228335181 82.80 84.00 80.40 80.70 0.10 -0.12% 80.70 18 80.90 3 19.26
2013-10-18 1589 2222589 1499 182306009 82.00 83.40 80.70 81.00 0.30 0.37% 81.00 23 81.30 9 19.33
2013-10-21 1589 2083400 1328 166156200 82.30 82.40 77.00 79.70 1.30 -1.6% 79.50 4 79.70 4 19.02
2013-10-22 1589 926123 595 74754500 79.80 81.60 79.10 80.50 0.80 1% 80.50 126 80.80 4 19.21
2013-10-23 1589 4931388 2498 416465503 81.10 86.10 81.00 86.10 5.60 6.96% 86.10 1059 0.00 0 20.55
2013-10-24 1589 7494261 3777 678706627 87.60 92.10 87.30 92.10 6.00 6.97% 92.10 482 0.00 0 21.98
2013-10-25 1589 5047061 3338 475318272 93.70 97.50 92.00 93.10 1.00 1.09% 93.10 28 93.20 4 22.22
2013-10-28 1589 2053500 1323 186227347 93.10 93.10 89.10 89.30 3.80 -4.08% 89.30 22 89.60 1 21.31
2013-10-29 1589 2587621 1650 235745748 90.00 92.80 89.30 90.10 0.80 0.9% 90.10 48 90.30 9 21.50
2013-10-30 1589 1624499 1152 150104155 91.40 93.80 90.80 91.90 1.80 2% 91.90 16 92.00 2 21.93
2013-10-31 1589 2117463 1459 192055085 92.30 93.80 88.00 90.80 1.10 -1.2% 90.80 4 90.90 6 21.67
2013-11-01 1589 6537864 3534 625211793 93.00 97.10 92.00 97.10 6.30 6.94% 97.10 104 0.00 0 23.17
2013-11-04 1589 2839014 1886 281022172 98.80 101.00 97.10 98.00 0.90 0.93% 97.90 5 98.00 5 23.39
2013-11-05 1589 1898105 1236 181572840 98.00 98.00 94.00 95.00 3.00 -3.06% 95.00 29 95.10 1 22.67
2013-11-06 1589 2093074 1493 201280440 94.60 98.40 93.30 96.50 1.50 1.58% 96.40 7 96.50 1 23.03
2013-11-07 1589 996100 731 95291300 96.50 97.60 94.30 96.10 0.40 -0.41% 96.10 2 96.20 3 22.94
2013-11-08 1589 6048200 2974 604226639 99.50 102.50 96.30 97.70 1.60 1.66% 97.50 4 97.70 48 23.32
2013-11-11 1589 2538725 1674 251904340 98.00 100.50 96.60 98.40 0.70 0.72% 98.40 5 98.50 24 23.48
2013-11-12 1589 3184031 2093 322067555 101.00 104.00 98.60 98.60 0.20 0.2% 98.60 7 99.00 20 23.53
2013-11-13 1589 1952920 1504 191443660 99.00 101.00 95.00 98.00 0.60 -0.61% 98.00 21 98.60 2 23.39
2013-11-14 1589 1668300 1229 162289200 99.60 99.60 95.30 96.60 1.40 -1.43% 96.60 5 96.80 1 23.05
2013-11-15 1589 1827550 1266 174013275 96.20 98.00 93.50 94.40 2.20 -2.28% 94.40 5 94.50 33 18.99
2013-11-18 1589 635250 282 55774950 87.80 87.80 87.80 87.80 6.60 -6.99% 0.00 0 87.80 3039 17.67
2013-11-19 1589 4809383 2964 428297536 84.40 93.80 84.40 92.50 4.70 5.35% 92.50 6 92.70 1 18.61
2013-11-20 1589 1973771 1464 177525290 93.00 93.00 88.10 89.00 3.50 -3.78% 89.00 153 89.10 7 17.91
2013-11-21 1589 935561 742 84106897 88.60 91.20 88.60 89.00 0.00 0% 89.00 9 89.50 7 17.91
2013-11-22 1589 1084040 836 95649790 90.00 90.70 86.10 88.00 1.00 -1.12% 87.90 27 88.00 13 17.71
2013-11-25 1589 1463635 1132 126957191 88.30 89.90 85.50 86.60 1.40 -1.59% 86.50 8 86.60 170 17.42
2013-11-26 1589 1996988 1398 178370126 86.60 91.50 86.40 89.30 2.70 3.12% 89.20 8 89.30 2 17.97
2013-11-27 1589 715225 546 63018822 89.30 89.90 87.00 88.00 1.30 -1.46% 88.00 13 88.10 1 17.71
2013-11-28 1589 1115455 880 100204911 88.00 90.50 88.00 89.70 1.70 1.93% 89.70 8 90.00 12 18.05
2013-11-29 1589 1059436 767 96390976 90.10 92.00 89.70 90.90 1.20 1.34% 90.50 1 90.90 10 18.29
2013-12-02 1589 1156590 848 103851568 91.60 91.60 88.40 89.60 1.30 -1.43% 89.60 2 89.90 6 18.03
2013-12-03 1589 1703244 1141 156360699 89.60 93.00 89.30 92.20 2.60 2.9% 92.20 4 92.30 1 18.55
2013-12-04 1589 2871149 1963 274683123 92.20 98.50 91.60 97.50 5.30 5.75% 97.30 4 97.50 12 19.62
2013-12-05 1589 1949685 1376 190410345 97.50 99.60 95.60 97.50 0.00 0% 97.50 13 97.80 1 19.62
2013-12-06 1589 1192552 810 114979292 98.20 98.60 94.60 96.00 1.50 -1.54% 95.90 2 96.10 1 19.32
2013-12-09 1589 1436540 920 135522956 96.00 97.80 92.50 93.50 2.50 -2.6% 93.40 8 93.50 3 18.81
2013-12-10 1589 664310 469 62243682 93.80 95.20 92.30 94.00 0.50 0.53% 93.70 3 94.00 10 18.91
2013-12-11 1589 1564241 925 148911864 95.20 96.50 93.40 93.40 0.60 -0.64% 93.40 44 94.20 1 18.79
2013-12-12 1589 1629695 927 154737738 93.60 96.10 93.60 94.80 1.40 1.5% 94.50 3 94.80 4 19.07
2013-12-13 1589 619513 435 58666135 95.50 95.70 93.00 94.90 0.10 0.11% 94.80 9 94.90 10 19.09
2013-12-16 1589 1036430 667 95775858 95.20 95.20 90.80 91.10 3.80 -4% 91.00 31 91.10 6 18.33
2013-12-17 1589 2134142 1359 192977606 91.60 93.00 88.00 93.00 1.90 2.09% 92.90 2 93.00 21 18.71
2013-12-18 1589 2397535 1702 227136990 95.30 96.40 93.50 94.10 1.10 1.18% 94.10 15 94.30 1 18.93
2013-12-19 1589 1410635 928 134489916 96.00 96.00 94.30 94.70 0.60 0.64% 94.70 23 94.80 6 19.05
2013-12-20 1589 5656954 2710 563831654 95.50 101.00 95.50 101.00 6.30 6.65% 101.00 434 0.00 0 20.32
2013-12-23 1589 4920891 2871 518170728 102.00 108.00 101.50 108.00 7.00 6.93% 108.00 517 0.00 0 21.73
2013-12-24 1589 3358885 2238 351961425 108.00 108.50 101.50 104.50 3.50 -3.24% 104.50 5 105.00 24 21.03
2013-12-25 1589 2826820 1950 302644920 104.50 109.50 104.50 105.00 0.50 0.48% 105.00 123 106.00 6 21.13
2013-12-26 1589 1423230 886 149600034 106.00 107.50 102.50 104.50 0.50 -0.48% 104.50 18 105.00 9 21.03
2013-12-27 1589 4466676 2215 490273373 106.50 111.50 106.50 111.50 7.00 6.7% 111.50 3363 0.00 0 22.43
2013-12-30 1589 3705158 2280 406968880 111.50 112.00 108.00 108.00 3.50 -3.14% 108.00 69 108.50 11 21.73
2013-12-31 1589 2725451 1696 295469110 108.50 110.50 106.00 107.50 0.50 -0.46% 107.50 67 108.00 6 21.63
2013-12-31 1589 2725451 1696 295469110 108.50 110.50 106.00 107.50 0.50 0% 107.50 67 108.00 6 21.63