統一實(9907)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　17.20
0
0%		17.30
0.1
0.58%		17.40
0.1
0.58%		 　17.45
0.05
0.29%		17.55
0.1
0.57%		17.50
-0.05
-0.28%		17.25
-0.25
-1.43%		17.00
-0.25
-1.45%		 　17.35
0.35
2.06%		17.30
-0.05
-0.29%		17.30
0
0%		16.90
-0.4
-2.31%		17.10
0.2
1.18%		 　17.00
-0.1
-0.58%		17.00
0
0%		16.95
-0.05
-0.29%		16.90
-0.05
-0.29%		16.90
0
0%		 　17.00
0.1
0.59%		17.10
0.1
0.59%		17.20
0.1
0.58%		17.20
0
0%		17.18
2 月17.15
-0.05
-0.29%		 　17.00
-0.15
-0.87%		16.95
-0.05
-0.29%		16.90
-0.05
-0.29%		 　　　　　　　　　　17.10
0.2
1.18%		17.15
0.05
0.29%		17.35
0.2
1.17%		17.45
0.1
0.58%		17.55
0.1
0.57%		17.90
0.35
1.99%		 17.90
0
0%		17.95
0.05
0.28%		17.80
-0.15
-0.84%		 17.47
3 月17.80
0
0%		 　17.90
0.1
0.56%		17.90
0
0%		17.90
0
0%		18.45
0.55
3.07%		18.35
-0.1
-0.54%		 　18.50
0.15
0.82%		18.40
-0.1
-0.54%		18.15
-0.25
-1.36%		17.95
-0.2
-1.1%		18.30
0.35
1.95%		 　18.15
-0.15
-0.82%		18.15
0
0%		18.40
0.25
1.38%		18.50
0.1
0.54%		18.35
-0.15
-0.81%		 　18.40
0.05
0.27%		18.30
-0.1
-0.54%		18.30
0
0%		18.35
0.05
0.27%		18.30
-0.05
-0.27%		 18.22
4 月18.10
-0.2
-1.09%		18.05
-0.05
-0.28%		18.50
0.45
2.49%		 　　　18.05
-0.45
-2.43%		18.75
0.7
3.88%		19.30
0.55
2.93%		20.15
0.85
4.4%		20.10
-0.05
-0.25%		 　20.70
0.6
2.99%		20.70
0
0%		22.00
1.3
6.28%		21.50
-0.5
-2.27%		21.55
0.05
0.23%		 　22.05
0.5
2.32%		22.00
-0.05
-0.23%		22.90
0.9
4.09%		22.90
0
0%		22.50
-0.4
-1.75%		 　21.70
-0.8
-3.56%		21.85
0.15
0.69%		 20.71
5 月　21.85
0
0%		22.45
0.6
2.75%		 　23.00
0.55
2.45%		22.80
-0.2
-0.87%		22.80
0
0%		22.25
-0.55
-2.41%		22.55
0.3
1.35%		 　22.35
-0.2
-0.89%		22.80
0.45
2.01%		23.20
0.4
1.75%		23.05
-0.15
-0.65%		23.05
0
0%		 　23.70
0.65
2.82%		23.70
0
0%		23.65
-0.05
-0.21%		24.30
0.65
2.75%		24.35
0.05
0.21%		 　24.00
-0.35
-1.44%		24.00
0
0%		24.20
0.2
0.83%		23.95
-0.25
-1.03%		23.55
-0.4
-1.67%		23.25
6 月 　23.00
-0.55
-2.34%		23.10
0.1
0.43%		24.70
1.6
6.93%		26.40
1.7
6.88%		26.75
0.35
1.33%		 　27.20
0.45
1.68%		26.85
-0.35
-1.29%		 26.25
-0.6
-2.23%		25.25
-1
-3.81%		 　25.00
-0.25
-0.99%		26.50
1.5
6%		25.65
-0.85
-3.21%		24.50
-1.15
-4.48%		24.50
0
0%		 　26.20
1.7
6.94%		25.40
-0.8
-3.05%		26.10
0.7
2.76%		25.90
-0.2
-0.77%		26.05
0.15
0.58%		 25.7
7 月26.95
0.9
3.45%		26.70
-0.25
-0.93%		26.30
-0.4
-1.5%		26.35
0.05
0.19%		27.20
0.85
3.23%		 　26.60
-0.6
-2.21%		26.05
-0.55
-2.07%		25.80
-0.25
-0.96%		26.50
0.7
2.71%		26.30
-0.2
-0.75%		 　26.30
0
0%		26.60
0.3
1.14%		26.20
-0.4
-1.5%		26.25
0.05
0.19%		26.65
0.4
1.52%		 　27.70
1.05
3.94%		27.75
0.05
0.18%		27.35
-0.4
-1.44%		26.90
-0.45
-1.65%		26.65
-0.25
-0.93%		 　26.00
-0.65
-2.44%		26.60
0.6
2.31%		26.30
-0.3
-1.13%		26.61
8 月26.30
0
0%		26.35
0.05
0.19%		 　26.00
-0.35
-1.33%		25.80
-0.2
-0.77%		25.30
-0.5
-1.94%		26.50
1.2
4.74%		26.40
-0.1
-0.38%		 　26.60
0.2
0.76%		26.80
0.2
0.75%		26.75
-0.05
-0.19%		26.45
-0.3
-1.12%		26.30
-0.15
-0.57%		 　25.70
-0.6
-2.28%		25.70
0
0%		 24.70
-1
-3.89%		24.95
0.25
1.01%		 　24.35
-0.6
-2.4%		24.85
0.5
2.05%		26.55
1.7
6.84%		27.80
1.25
4.71%		27.40
-0.4
-1.44%		 26
9 月　27.20
-0.2
-0.73%		27.85
0.65
2.39%		27.40
-0.45
-1.62%		27.70
0.3
1.09%		27.30
-0.4
-1.44%		 　27.30
0
0%		27.30
0
0%		27.40
0.1
0.37%		27.45
0.05
0.18%		26.85
-0.6
-2.19%		27.20
0.35
1.3%		 27.20
0
0%		27.20
0
0%		27.20
0
0%		 　　　27.15
-0.05
-0.18%		27.20
0.05
0.18%		27.30
0.1
0.37%		26.90
-0.4
-1.47%		26.80
-0.1
-0.37%		 　27.40
0.6
2.24%		 27.28
10 月27.60
0.2
0.73%		27.65
0.05
0.18%		29.40
1.75
6.33%		29.20
-0.2
-0.68%		 　30.15
0.95
3.25%		30.05
-0.1
-0.33%		30.05
0
0%		 30.00
-0.05
-0.17%		 　29.75
-0.25
-0.83%		30.60
0.85
2.86%		31.10
0.5
1.63%		31.10
0
0%		31.10
0
0%		 　30.90
-0.2
-0.64%		31.00
0.1
0.32%		30.85
-0.15
-0.48%		31.90
1.05
3.4%		31.55
-0.35
-1.1%		 　31.55
0
0%		31.60
0.05
0.16%		32.30
0.7
2.22%		32.50
0.2
0.62%		30.53
11 月32.05
-0.45
-1.38%		 　32.00
-0.05
-0.16%		30.00
-2
-6.25%		30.45
0.45
1.5%		31.60
1.15
3.78%		30.45
-1.15
-3.64%		 　30.65
0.2
0.66%		30.20
-0.45
-1.47%		29.65
-0.55
-1.82%		29.85
0.2
0.67%		30.95
1.1
3.69%		 　30.70
-0.25
-0.81%		31.40
0.7
2.28%		31.40
0
0%		31.05
-0.35
-1.11%		31.00
-0.05
-0.16%		 　31.10
0.1
0.32%		31.00
-0.1
-0.32%		30.35
-0.65
-2.1%		30.70
0.35
1.15%		31.10
0.4
1.3%		 30.99
12 月　32.25
1.15
3.7%		31.85
-0.4
-1.24%		31.30
-0.55
-1.73%		31.10
-0.2
-0.64%		31.25
0.15
0.48%		 　31.10
-0.15
-0.48%		31.50
0.4
1.29%		31.45
-0.05
-0.16%		31.20
-0.25
-0.79%		31.30
0.1
0.32%		 　30.05
-1.25
-3.99%		30.05
0
0%		29.80
-0.25
-0.83%		29.80
0
0%		29.55
-0.25
-0.84%		 　30.40
0.85
2.88%		30.40
0
0%		30.60
0.2
0.66%		30.60
0
0%		30.60
0
0%		 　30.40
-0.2
-0.65%		30.60
0.2
0.66%		30.73

說明:最高漲幅:6.94%最低跌幅:-6.25% 最高價:32.50最低價:16.90平均價:24.73,灰色底表示週末,漲131天(63.2)元,跌132天(-45.65)元,平盤47天
7%=5,6%=3,5%=2,4%=10,3%=21,2%=23,1%=42,0%=72,-0%=1,-1%=2,-2%=9,-3%=28,-4%=29,-5%=63,

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 9907 3010791 914 51889346 17.00 17.40 16.95 17.20 0.25 0% 17.15 211 17.20 25 191.11
2013-01-03 9907 2083663 731 36076251 17.30 17.40 17.25 17.30 0.10 0.58% 17.25 32 17.30 244 192.22
2013-01-04 9907 3249719 1088 56494279 17.30 17.45 17.25 17.40 0.10 0.58% 17.35 16 17.40 105 193.33
2013-01-07 9907 3421986 1129 60056943 17.50 17.65 17.45 17.45 0.05 0.29% 17.45 211 17.50 37 193.89
2013-01-08 9907 2019078 857 35344101 17.50 17.60 17.40 17.55 0.10 0.57% 17.50 5 17.55 114 195.00
2013-01-09 9907 2305434 755 40414246 17.55 17.60 17.45 17.50 0.05 -0.28% 17.50 74 17.55 172 194.44
2013-01-10 9907 3245535 1305 56514865 17.50 17.55 17.25 17.25 0.25 -1.43% 17.25 107 17.30 10 191.67
2013-01-11 9907 5444357 1266 92534791 17.20 17.25 16.80 17.00 0.25 -1.45% 16.95 71 17.00 83 188.89
2013-01-14 9907 2173045 970 37311267 16.90 17.40 16.85 17.35 0.35 2.06% 17.30 72 17.35 24 192.78
2013-01-15 9907 2059623 946 35588710 17.35 17.40 17.20 17.30 0.05 -0.29% 17.25 6 17.30 14 192.22
2013-01-16 9907 1521650 732 26182102 17.25 17.30 17.00 17.30 0.00 0% 17.25 5 17.30 81 192.22
2013-01-17 9907 4060835 1011 68915409 17.30 17.30 16.85 16.90 0.40 -2.31% 16.90 102 16.95 20 187.78
2013-01-18 9907 1351490 555 23116199 16.90 17.25 16.90 17.10 0.20 1.18% 17.05 81 17.10 114 190.00
2013-01-21 9907 694345 287 11810224 17.10 17.10 16.90 17.00 0.10 -0.58% 17.00 48 17.05 2 188.89
2013-01-22 9907 1396842 563 23634773 16.95 17.00 16.85 17.00 0.00 0% 16.95 5 17.00 64 188.89
2013-01-23 9907 1504150 496 25383684 16.90 17.00 16.80 16.95 0.05 -0.29% 16.90 1 16.95 11 188.33
2013-01-24 9907 1522223 683 25879860 16.95 17.20 16.80 16.90 0.05 -0.29% 16.90 244 17.00 33 187.78
2013-01-25 9907 1359049 480 22963665 16.90 17.00 16.85 16.90 0.00 0% 16.90 11 16.95 24 187.78
2013-01-28 9907 3312543 639 55845594 16.90 17.05 16.70 17.00 0.10 0.59% 16.95 27 17.00 32 188.89
2013-01-29 9907 1900034 557 32332928 16.80 17.10 16.80 17.10 0.10 0.59% 17.05 110 17.10 236 190.00
2013-01-30 9907 1600275 600 27464246 17.20 17.25 17.05 17.20 0.10 0.58% 17.15 6 17.20 140 191.11
2013-01-31 9907 865109 335 14837408 17.20 17.20 17.05 17.20 0.00 0% 17.15 3 17.20 186 191.11
2013-02-01 9907 1465058 370 25155180 17.20 17.25 17.10 17.15 0.05 -0.29% 17.10 178 17.15 448 190.56
2013-02-04 9907 2541435 648 43457894 17.15 17.25 17.00 17.00 0.15 -0.87% 17.00 443 17.05 10 188.89
2013-02-05 9907 1536879 525 26098150 17.00 17.10 16.90 16.95 0.05 -0.29% 16.95 27 17.00 548 188.33
2013-02-06 9907 1787228 836 30358229 17.05 17.10 16.90 16.90 0.05 -0.29% 16.90 270 16.95 60 187.78
2013-02-18 9907 1748385 706 29846622 17.10 17.20 17.00 17.10 0.20 1.18% 17.00 70 17.10 170 190.00
2013-02-19 9907 3612400 1065 62429363 17.15 17.45 17.10 17.15 0.05 0.29% 17.15 90 17.20 100 190.56
2013-02-20 9907 4173376 1072 72387221 17.20 17.50 17.15 17.35 0.20 1.17% 17.30 20 17.35 98 192.78
2013-02-21 9907 5864270 1575 102419066 17.35 17.55 17.25 17.45 0.10 0.58% 17.40 360 17.45 74 193.89
2013-02-22 9907 5594305 1527 98477105 17.50 17.70 17.45 17.55 0.10 0.57% 17.55 86 17.60 166 195.00
2013-02-23 9907 7984086 2550 143062060 17.95 18.05 17.80 17.90 0.35 1.99% 17.85 195 17.90 109 198.89
2013-02-25 9907 5439542 1276 97082339 17.85 17.95 17.65 17.90 0.00 0% 17.90 492 17.95 1278 198.89
2013-02-26 9907 6574333 1727 118194930 17.75 18.10 17.70 17.95 0.05 0.28% 17.95 150 18.00 397 199.44
2013-02-27 9907 4888418 1783 87898755 18.00 18.15 17.80 17.80 0.15 -0.84% 17.80 58 17.85 92 197.78
2013-03-01 9907 3257212 1154 58295393 18.00 18.00 17.80 17.80 0.00 0% 17.80 110 17.85 18 197.78
2013-03-04 9907 4917098 1079 87796734 17.85 18.00 17.75 17.90 0.10 0.56% 17.85 142 17.90 16 198.89
2013-03-05 9907 3401364 1018 61208667 17.90 18.10 17.90 17.90 0.00 0% 17.90 203 17.95 16 198.89
2013-03-06 9907 2284688 693 40870436 17.95 18.00 17.80 17.90 0.00 0% 17.90 105 17.95 54 198.89
2013-03-07 9907 13423748 3301 247759382 17.90 18.80 17.90 18.45 0.55 3.07% 18.45 101 18.50 91 205.00
2013-03-08 9907 5996183 2018 110100769 18.45 18.60 18.25 18.35 0.10 -0.54% 18.30 22 18.35 52 203.89
2013-03-11 9907 3117634 913 57377103 18.35 18.50 18.30 18.50 0.15 0.82% 18.45 21 18.50 396 205.56
2013-03-12 9907 8711123 1731 161206883 18.50 18.70 18.30 18.40 0.10 -0.54% 18.35 65 18.40 84 204.44
2013-03-13 9907 5224862 1617 95497840 18.40 18.50 18.15 18.15 0.25 -1.36% 18.15 1230 18.20 30 201.67
2013-03-14 9907 3366987 1051 60565748 18.15 18.20 17.90 17.95 0.20 -1.1% 17.90 270 17.95 57 199.44
2013-03-15 9907 8123081 1615 147266767 18.00 18.30 18.00 18.30 0.35 1.95% 18.15 2 18.30 126 203.33
2013-03-18 9907 4118233 1369 75315140 18.25 18.40 18.15 18.15 0.15 -0.82% 18.15 170 18.20 28 201.67
2013-03-19 9907 2931333 1061 53555599 18.20 18.35 18.15 18.15 0.00 0% 18.15 97 18.20 3 201.67
2013-03-20 9907 7988770 2449 148165307 18.25 18.65 18.25 18.40 0.25 1.38% 18.40 124 18.45 4 204.44
2013-03-21 9907 5163861 1426 95584028 18.60 18.60 18.35 18.50 0.10 0.54% 18.50 112 18.55 54 205.56
2013-03-22 9907 2570667 833 47311495 18.45 18.50 18.30 18.35 0.15 -0.81% 18.35 15 18.40 84 203.89
2013-03-25 9907 2348017 581 43287199 18.60 18.60 18.35 18.40 0.05 0.27% 18.40 151 18.45 68 204.44
2013-03-26 9907 2089981 584 38261646 18.35 18.35 18.25 18.30 0.10 -0.54% 18.30 60 18.35 28 203.33
2013-03-27 9907 2420707 882 44417514 18.30 18.40 18.30 18.30 0.00 0% 18.30 481 18.35 2 203.33
2013-03-28 9907 1713802 478 31326025 18.30 18.40 18.20 18.35 0.05 0.27% 18.30 68 18.35 93 203.89
2013-03-29 9907 1746183 402 31948677 18.35 18.40 18.25 18.30 0.05 -0.27% 18.30 19 18.35 194 203.33
2013-04-01 9907 2248020 503 40797110 18.25 18.25 18.10 18.10 0.20 -1.09% 18.10 126 18.15 218 201.11
2013-04-02 9907 1687896 558 30514978 18.00 18.15 18.00 18.05 0.05 -0.28% 18.05 316 18.10 142 106.18
2013-04-03 9907 5031667 1320 92765286 18.10 18.60 18.10 18.50 0.45 2.49% 18.45 37 18.50 93 108.82
2013-04-08 9907 6512638 1090 118224284 18.30 18.40 18.00 18.05 0.45 -2.43% 18.05 330 18.10 36 106.18
2013-04-09 9907 12711710 2591 235945393 18.05 18.85 18.05 18.75 0.70 3.88% 18.75 50 18.80 67 110.29
2013-04-10 9907 16309112 4341 313118104 18.70 19.50 18.60 19.30 0.55 2.93% 19.25 25 19.30 66 113.53
2013-04-11 9907 17487063 4662 348416260 19.45 20.25 19.30 20.15 0.85 4.4% 20.10 118 20.15 141 118.53
2013-04-12 9907 8667486 2528 174335770 20.00 20.45 20.00 20.10 0.05 -0.25% 20.10 140 20.15 336 118.24
2013-04-15 9907 12114302 3321 246010536 20.00 20.80 19.75 20.70 0.60 2.99% 20.65 61 20.70 9 121.76
2013-04-16 9907 5651149 1787 116202907 20.50 20.70 20.25 20.70 0.00 0% 20.65 16 20.70 135 121.76
2013-04-17 9907 13399073 4464 290547284 20.70 22.10 20.60 22.00 1.30 6.28% 21.95 80 22.00 500 129.41
2013-04-18 9907 40707146 10724 904611166 21.85 23.05 21.20 21.50 0.50 -2.27% 21.50 98 21.55 115 126.47
2013-04-19 9907 18547498 4582 397372180 21.20 21.70 21.15 21.55 0.05 0.23% 21.55 26 21.60 141 126.76
2013-04-22 9907 19544532 4601 430410542 21.75 22.30 21.65 22.05 0.50 2.32% 22.00 57 22.05 14 129.71
2013-04-23 9907 8992865 2931 196942580 22.00 22.05 21.70 22.00 0.05 -0.23% 21.95 187 22.00 51 129.41
2013-04-24 9907 24278281 5833 556042183 22.30 23.25 22.30 22.90 0.90 4.09% 22.85 19 22.90 114 134.71
2013-04-25 9907 16354016 4018 374520872 22.85 23.15 22.60 22.90 0.00 0% 22.90 295 22.95 115 134.71
2013-04-26 9907 22698480 5205 518132127 22.95 23.45 21.90 22.50 0.40 -1.75% 22.45 1 22.50 202 132.35
2013-04-29 9907 13550099 3668 299060573 22.55 22.75 21.65 21.70 0.80 -3.56% 21.65 145 21.70 247 127.65
2013-04-30 9907 10468813 3205 226902354 21.80 21.90 21.40 21.85 0.15 0.69% 21.85 16 21.90 277 128.53
2013-05-02 9907 5486770 1953 119488690 21.80 21.95 21.55 21.85 0.00 0% 21.85 287 21.90 24 128.53
2013-05-03 9907 12576873 3648 281827139 22.00 22.65 21.90 22.45 0.60 2.75% 22.40 5 22.45 67 132.06
2013-05-06 9907 9446251 3258 217289423 22.65 23.30 22.60 23.00 0.55 2.45% 22.95 59 23.00 262 135.29
2013-05-07 9907 7120353 2323 163061605 23.20 23.20 22.75 22.80 0.20 -0.87% 22.80 120 22.85 12 134.12
2013-05-08 9907 6387382 1906 146282050 23.00 23.15 22.75 22.80 0.00 0% 22.80 676 22.90 109 134.12
2013-05-09 9907 14896687 3492 334310567 23.00 23.05 21.95 22.25 0.55 -2.41% 22.20 67 22.25 121 130.88
2013-05-10 9907 5881323 2159 131307632 22.20 22.60 22.05 22.55 0.30 1.35% 22.50 199 22.55 23 132.65
2013-05-13 9907 2439653 887 54796047 22.55 22.60 22.35 22.35 0.20 -0.89% 22.35 192 22.40 6 131.47
2013-05-14 9907 11106694 4203 255432839 22.60 23.30 22.60 22.80 0.45 2.01% 22.80 356 22.85 1 134.12
2013-05-15 9907 7329687 2273 169218698 22.85 23.25 22.85 23.20 0.40 1.75% 23.15 3 23.20 279 77.33
2013-05-16 9907 8467126 2362 196254863 23.30 23.40 23.00 23.05 0.15 -0.65% 23.05 89 23.10 20 76.83
2013-05-17 9907 5383692 1671 124184778 23.00 23.20 22.85 23.05 0.00 0% 23.00 54 23.05 61 76.83
2013-05-20 9907 13175800 3693 310756700 23.05 23.75 23.00 23.70 0.65 2.82% 23.65 103 23.70 822 79.00
2013-05-21 9907 5875851 1805 138922798 23.70 23.85 23.40 23.70 0.00 0% 23.65 21 23.70 440 79.00
2013-05-22 9907 5331401 1741 125771614 23.70 23.75 23.45 23.65 0.05 -0.21% 23.65 14 23.70 321 78.83
2013-05-23 9907 13627979 3997 330170382 23.65 24.50 23.45 24.30 0.65 2.75% 24.25 6 24.30 214 81.00
2013-05-24 9907 9395223 2557 230039771 24.30 24.80 24.15 24.35 0.05 0.21% 24.35 93 24.40 101 81.17
2013-05-27 9907 4276388 1574 103008765 24.35 24.35 23.85 24.00 0.35 -1.44% 24.00 445 24.05 22 80.00
2013-05-28 9907 2328478 982 55737705 24.00 24.05 23.80 24.00 0.00 0% 23.90 454 24.00 20 80.00
2013-05-29 9907 5080665 1632 123721803 24.00 24.60 24.00 24.20 0.20 0.83% 24.15 36 24.20 2 80.67
2013-05-30 9907 3013100 1019 72614513 24.10 24.40 23.95 23.95 0.25 -1.03% 23.95 36 24.00 34 79.83
2013-05-31 9907 4238241 1443 100655196 23.95 24.15 23.55 23.55 0.40 -1.67% 23.55 1 23.60 23 78.50
2013-06-03 9907 7236428 2480 165799085 23.20 23.25 22.70 23.00 0.55 -2.34% 22.95 5 23.00 111 76.67
2013-06-04 9907 4126511 1806 95541703 22.90 23.35 22.90 23.10 0.10 0.43% 23.10 44 23.15 50 77.00
2013-06-05 9907 18225627 5206 444984879 23.50 24.70 23.50 24.70 1.60 6.93% 24.70 1451 0.00 0 82.33
2013-06-06 9907 22700989 5772 589268142 25.00 26.40 25.00 26.40 1.70 6.88% 26.40 9133 0.00 0 88.00
2013-06-07 9907 45233067 13322 1230038932 26.70 28.20 25.70 26.75 0.35 1.33% 26.75 19 26.80 143 89.17
2013-06-10 9907 8181004 3282 222746874 27.35 27.70 26.80 27.20 0.45 1.68% 27.15 113 27.20 29 90.67
2013-06-11 9907 5858504 2579 156562990 27.00 27.00 26.50 26.85 0.35 -1.29% 26.85 66 26.90 60 89.50
2013-06-13 9907 9174368 3605 243851340 26.80 27.30 26.20 26.25 0.60 -2.23% 26.25 40 26.30 302 87.50
2013-06-14 9907 15179901 5231 385149895 26.35 26.50 24.85 25.25 1.00 -3.81% 25.25 16 25.30 24 84.17
2013-06-17 9907 9311272 3500 232807829 25.25 25.55 24.60 25.00 0.25 -0.99% 25.00 82 25.05 11 83.33
2013-06-18 9907 11898818 4643 306287624 25.00 26.50 25.00 26.50 1.50 6% 26.45 60 26.50 16 88.33
2013-06-19 9907 13204464 5185 350057628 26.70 27.35 25.65 25.65 0.85 -3.21% 25.65 176 25.75 1 85.50
2013-06-20 9907 12740917 4270 316145438 25.10 25.45 24.50 24.50 1.15 -4.48% 24.50 286 24.55 27 81.67
2013-06-21 9907 31277835 7940 771984147 24.10 25.70 23.90 24.50 0.00 0% 24.50 341 24.55 10 81.67
2013-06-24 9907 15688914 5500 400609576 24.50 26.20 24.50 26.20 1.70 6.94% 26.20 7759 0.00 0 87.33
2013-06-25 9907 16912050 6000 439085643 26.50 26.85 25.35 25.40 0.80 -3.05% 25.40 92 25.50 5 84.67
2013-06-26 9907 9237607 3322 239539241 26.20 26.25 25.60 26.10 0.70 2.76% 26.05 1 26.10 39 87.00
2013-06-27 9907 6609966 2570 172131946 26.40 26.40 25.85 25.90 0.20 -0.77% 25.90 10 25.95 54 86.33
2013-06-28 9907 8345296 3118 220323495 26.20 26.75 26.05 26.05 0.15 0.58% 26.05 148 26.10 4 86.83
2013-07-01 9907 7370508 2703 195966599 26.50 26.95 26.25 26.95 0.90 3.45% 26.90 31 26.95 73 89.83
2013-07-02 9907 5930716 2400 159585315 27.10 27.25 26.60 26.70 0.25 -0.93% 26.65 57 26.70 5 89.00
2013-07-03 9907 4870748 1947 128463109 26.70 26.90 25.95 26.30 0.40 -1.5% 26.25 57 26.30 9 87.67
2013-07-04 9907 2416603 1441 63574699 26.40 26.45 26.10 26.35 0.05 0.19% 26.35 10 26.40 38 87.83
2013-07-05 9907 7432496 2759 200129110 26.60 27.40 26.25 27.20 0.85 3.23% 27.15 128 27.20 120 90.67
2013-07-08 9907 5251685 2295 139710607 27.20 27.20 26.30 26.60 0.60 -2.21% 26.60 213 26.65 56 88.67
2013-07-09 9907 6942718 2633 181207568 26.50 26.65 25.90 26.05 0.00 -2.07% 26.05 18 26.10 16 86.83
2013-07-10 9907 5082720 1859 132229646 25.90 26.40 25.70 25.80 0.25 -0.96% 25.80 122 25.90 8 86.00
2013-07-11 9907 8507437 2768 224948623 26.15 26.80 26.15 26.50 0.70 2.71% 26.45 216 26.50 38 88.33
2013-07-12 9907 3607000 1384 94682300 26.45 26.50 26.10 26.30 0.20 -0.75% 26.25 35 26.30 21 87.67
2013-07-15 9907 3624326 1389 94539457 26.30 26.30 25.90 26.30 0.00 0% 26.10 14 26.30 192 87.67
2013-07-16 9907 9523827 3502 256082885 26.30 27.15 26.30 26.60 0.30 1.14% 26.60 76 26.70 6 88.67
2013-07-17 9907 3858815 1588 101872863 26.60 26.80 26.20 26.20 0.40 -1.5% 26.20 8 26.25 2 87.33
2013-07-18 9907 3082329 1429 80933926 26.20 26.50 26.00 26.25 0.05 0.19% 26.25 80 26.30 19 87.50
2013-07-19 9907 5906895 2422 157296489 26.50 26.90 26.25 26.65 0.40 1.52% 26.60 32 26.65 4 88.83
2013-07-22 9907 13013560 4631 356490780 27.00 27.80 26.55 27.70 1.05 3.94% 27.65 62 27.70 30 92.33
2013-07-23 9907 17871286 6548 503168962 27.90 28.60 27.50 27.75 0.05 0.18% 27.75 6 27.80 10 92.50
2013-07-24 9907 9981380 3785 272190363 27.75 27.90 26.85 27.35 0.40 -1.44% 27.35 68 27.40 83 91.17
2013-07-25 9907 3222181 1362 87257644 27.20 27.35 26.90 26.90 0.45 -1.65% 26.90 126 26.95 10 89.67
2013-07-26 9907 4187498 1524 112579355 27.00 27.35 26.50 26.65 0.25 -0.93% 26.60 118 26.70 8 88.83
2013-07-29 9907 5057001 1858 133129913 26.65 27.00 26.00 26.00 0.65 -2.44% 26.00 216 26.10 4 86.67
2013-07-30 9907 4711152 1794 124406828 26.10 26.65 26.10 26.60 0.60 2.31% 26.50 32 26.60 23 88.67
2013-07-31 9907 2830873 979 75120102 26.60 26.80 26.30 26.30 0.30 -1.13% 26.30 347 26.40 6 87.67
2013-08-01 9907 2344490 738 61729830 26.30 26.50 26.15 26.30 0.00 0% 26.30 202 26.35 8 87.67
2013-08-02 9907 3177179 1117 84179379 26.60 26.65 26.35 26.35 0.05 0.19% 26.35 6 26.50 5 87.83
2013-08-05 9907 4210277 1461 109898452 26.30 26.30 25.95 26.00 0.35 -1.33% 26.00 56 26.10 20 86.67
2013-08-06 9907 3708895 1400 95420280 25.90 26.00 25.50 25.80 0.20 -0.77% 25.80 1 25.85 31 86.00
2013-08-07 9907 7337642 2914 185582230 25.65 25.70 24.90 25.30 0.50 -1.94% 25.25 45 25.30 104 84.33
2013-08-08 9907 7229176 2973 189526800 25.40 26.75 25.40 26.50 1.20 4.74% 26.50 114 26.55 4 88.33
2013-08-09 9907 4893564 1684 130536430 26.90 26.90 26.40 26.40 0.10 -0.38% 26.40 50 26.45 2 88.00
2013-08-12 9907 3279913 1413 87150387 26.50 26.80 26.35 26.60 0.20 0.76% 26.60 38 26.65 83 88.67
2013-08-13 9907 5051118 2016 135963438 26.75 27.10 26.55 26.80 0.20 0.75% 26.80 82 26.90 23 89.33
2013-08-14 9907 1483396 662 39614794 26.85 26.85 26.60 26.75 0.05 -0.19% 26.70 5 26.75 81 89.17
2013-08-15 9907 1776784 834 47053614 26.55 26.60 26.30 26.45 0.30 -1.12% 26.40 45 26.45 17 51.86
2013-08-16 9907 2566766 1048 67651662 26.30 26.55 26.20 26.30 0.15 -0.57% 26.30 44 26.35 17 51.57
2013-08-19 9907 4125762 1801 106719719 26.15 26.40 25.55 25.70 0.60 -2.28% 25.70 89 25.75 12 50.39
2013-08-20 9907 5225425 2502 134128712 25.75 25.95 25.40 25.70 0.00 0% 25.60 153 25.70 17 50.39
2013-08-22 9907 8458289 3600 210281972 25.55 25.55 24.45 24.70 1.00 -3.89% 24.65 76 24.70 70 48.43
2013-08-23 9907 5183893 2074 129566863 24.70 25.25 24.60 24.95 0.25 1.01% 24.95 52 25.00 477 48.92
2013-08-26 9907 6374538 2754 157081835 24.95 25.20 24.25 24.35 0.60 -2.4% 24.35 19 24.40 13 47.75
2013-08-27 9907 6705059 2483 164535054 24.25 24.85 24.00 24.85 0.50 2.05% 24.80 7 24.85 21 48.73
2013-08-28 9907 17207837 5053 447115438 24.65 26.55 24.65 26.55 1.70 6.84% 26.55 1830 0.00 0 52.06
2013-08-29 9907 25812465 6926 716497636 27.40 28.40 27.20 27.80 1.25 4.71% 27.80 23 27.85 1 54.51
2013-08-30 9907 6956496 2851 193143175 28.10 28.35 27.40 27.40 0.40 -1.44% 27.40 63 27.50 61 53.73
2013-09-02 9907 3623448 1674 99557874 27.50 27.75 27.20 27.20 0.20 -0.73% 27.20 74 27.30 5 53.33
2013-09-03 9907 8224339 3229 230345847 27.50 28.35 27.35 27.85 0.65 2.39% 27.80 179 27.85 2 54.61
2013-09-04 9907 3562358 1533 98596496 28.00 28.00 27.40 27.40 0.45 -1.62% 27.40 53 27.50 8 53.73
2013-09-05 9907 3019746 1418 83991397 27.60 28.10 27.60 27.70 0.30 1.09% 27.65 39 27.70 38 54.31
2013-09-06 9907 5046204 2071 138710780 27.70 27.95 27.20 27.30 0.40 -1.44% 27.30 100 27.45 11 53.53
2013-09-09 9907 2574743 1341 70298602 27.30 27.50 27.05 27.30 0.00 0% 27.25 29 27.30 178 53.53
2013-09-10 9907 3207466 1526 87963712 27.30 27.70 27.25 27.30 0.00 0% 27.30 7 27.35 5 53.53
2013-09-11 9907 7109066 2406 197235897 27.65 28.10 27.40 27.40 0.10 0.37% 27.40 125 27.50 10 53.73
2013-09-12 9907 2891604 1281 79451670 27.60 27.65 27.25 27.45 0.05 0.18% 27.40 62 27.45 9 53.82
2013-09-13 9907 4973732 2136 134186858 27.45 27.50 26.70 26.85 0.60 -2.19% 26.85 517 26.90 28 52.65
2013-09-14 9907 1745974 665 47247583 26.85 27.20 26.85 27.20 0.35 1.3% 27.15 74 27.20 55 53.33
2013-09-16 9907 3118577 1414 85061988 27.20 27.70 27.10 27.20 0.00 0% 27.15 6 27.20 73 53.33
2013-09-17 9907 1524912 734 41485701 27.35 27.35 27.05 27.20 0.00 0% 27.15 8 27.20 251 53.33
2013-09-18 9907 2484589 671 67611404 27.30 27.40 27.10 27.20 0.00 0% 27.20 25 27.25 62 53.33
2013-09-23 9907 2885986 1219 78585960 27.40 27.55 27.05 27.15 0.05 -0.18% 27.15 89 27.20 221 53.24
2013-09-24 9907 2383797 999 64865304 27.15 27.35 27.05 27.20 0.05 0.18% 27.15 37 27.20 5 53.33
2013-09-25 9907 2462559 1001 67293063 27.15 27.50 27.05 27.30 0.10 0.37% 27.25 63 27.30 138 53.53
2013-09-26 9907 2691716 965 72650884 27.25 27.35 26.85 26.90 0.40 -1.47% 26.90 201 26.95 40 52.75
2013-09-27 9907 1804135 829 48349343 27.15 27.15 26.60 26.80 0.10 -0.37% 26.80 23 26.85 20 52.55
2013-09-30 9907 3406441 1040 92023708 26.80 27.40 26.40 27.40 0.60 2.24% 27.25 5 27.40 25 53.73
2013-10-01 9907 4433522 1648 122677743 27.40 27.95 27.35 27.60 0.20 0.73% 27.50 44 27.60 53 54.12
2013-10-02 9907 2608047 987 71890638 27.80 27.80 27.40 27.65 0.05 0.18% 27.60 5 27.65 72 54.22
2013-10-03 9907 27117197 6641 787402764 27.65 29.55 27.65 29.40 1.75 6.33% 29.35 8 29.40 87 57.65
2013-10-04 9907 7674704 2781 224685785 29.20 29.50 29.00 29.20 0.20 -0.68% 29.20 534 29.25 14 57.25
2013-10-07 9907 12087595 4438 365467274 29.40 30.80 29.10 30.15 0.95 3.25% 30.10 20 30.15 42 59.12
2013-10-08 9907 5730541 2333 173741980 30.55 31.00 29.85 30.05 0.10 -0.33% 30.05 7 30.10 10 58.92
2013-10-09 9907 4490171 2056 135365803 29.70 30.70 29.70 30.05 0.00 0% 30.05 240 30.20 19 58.92
2013-10-11 9907 4327099 1620 130546487 30.20 30.80 29.80 30.00 0.05 -0.17% 29.95 2 30.00 319 58.82
2013-10-14 9907 2777895 964 82903759 30.00 30.20 29.60 29.75 0.25 -0.83% 29.75 395 29.90 53 58.33
2013-10-15 9907 4729493 2481 143914678 30.00 30.75 29.90 30.60 0.85 2.86% 30.55 50 30.60 46 60.00
2013-10-16 9907 11105730 4190 350170466 31.00 32.15 30.70 31.10 0.50 1.63% 31.10 33 31.20 24 60.98
2013-10-17 9907 2298647 1207 71763154 31.70 31.70 31.00 31.10 0.00 0% 31.05 6 31.10 66 60.98
2013-10-18 9907 1758971 905 54767837 31.25 31.45 31.00 31.10 0.00 0% 31.10 30 31.15 18 60.98
2013-10-21 9907 1950446 936 60157285 31.30 31.30 30.60 30.90 0.20 -0.64% 30.90 25 30.95 2 60.59
2013-10-22 9907 2335356 1235 72716386 30.85 31.45 30.85 31.00 0.10 0.32% 31.00 185 31.05 11 60.78
2013-10-23 9907 1423768 634 44086130 31.00 31.35 30.80 30.85 0.15 -0.48% 30.85 6 30.90 16 60.49
2013-10-24 9907 5561605 2570 176554169 30.80 32.15 30.80 31.90 1.05 3.4% 31.85 21 31.90 31 62.55
2013-10-25 9907 4118120 1918 131991877 32.40 32.50 31.55 31.55 0.35 -1.1% 31.55 117 31.70 1 61.86
2013-10-28 9907 1511371 827 47773336 31.55 31.80 31.50 31.55 0.00 0% 31.55 45 31.60 19 61.86
2013-10-29 9907 1439804 636 45367921 31.55 31.65 31.40 31.60 0.05 0.16% 31.55 28 31.60 71 61.96
2013-10-30 9907 5160025 2093 167255732 31.80 32.70 31.65 32.30 0.70 2.22% 32.30 12 32.35 8 63.33
2013-10-31 9907 4753744 2350 155668170 32.00 33.20 32.00 32.50 0.20 0.62% 32.50 47 32.55 23 63.73
2013-11-01 9907 4393496 2467 143267330 32.55 33.10 32.05 32.05 0.45 -1.38% 32.05 156 32.10 32 62.84
2013-11-04 9907 3521575 1636 112005069 32.30 32.30 31.20 32.00 0.05 -0.16% 31.90 20 32.00 186 62.75
2013-11-05 9907 9528837 2998 288737425 31.80 31.80 29.80 30.00 2.00 -6.25% 30.00 113 30.05 20 58.82
2013-11-06 9907 3964949 1697 120398595 29.80 30.75 29.80 30.45 0.45 1.5% 30.45 9 30.50 55 59.71
2013-11-07 9907 6513619 2518 205107246 30.80 32.00 30.55 31.60 1.15 3.78% 31.55 13 31.60 19 61.96
2013-11-08 9907 3770199 1868 115244444 30.80 31.35 30.25 30.45 1.15 -3.64% 30.40 39 30.45 13 59.71
2013-11-11 9907 1272672 691 38956335 30.85 30.90 30.40 30.65 0.20 0.66% 30.60 6 30.65 3 60.10
2013-11-12 9907 4020324 1819 122795222 31.50 31.50 29.95 30.20 0.45 -1.47% 30.20 79 30.40 28 59.22
2013-11-13 9907 3375869 1466 99726330 30.20 30.20 29.10 29.65 0.55 -1.82% 29.60 19 29.65 14 58.14
2013-11-14 9907 1962171 1014 58371837 29.80 29.95 29.35 29.85 0.20 0.67% 29.85 2 29.90 12 58.53
2013-11-15 9907 4041292 1952 125757617 31.90 31.90 30.70 30.95 1.10 3.69% 30.95 11 31.00 43 39.18
2013-11-18 9907 1990572 1074 60860941 30.60 30.90 30.30 30.70 0.25 -0.81% 30.60 8 30.70 56 38.86
2013-11-19 9907 2524403 1193 78654825 30.90 31.40 30.70 31.40 0.70 2.28% 31.35 4 31.40 48 39.75
2013-11-20 9907 1721699 803 53927100 31.40 31.50 31.05 31.40 0.00 0% 31.35 9 31.40 66 39.75
2013-11-21 9907 1305318 565 40483170 31.35 31.35 30.85 31.05 0.35 -1.11% 31.00 531 31.05 55 39.30
2013-11-22 9907 2394394 744 74117447 30.90 31.25 30.70 31.00 0.05 -0.16% 31.00 451 31.05 127 39.24
2013-11-25 9907 2489326 968 77391976 31.10 31.45 30.85 31.10 0.10 0.32% 31.10 58 31.25 44 39.37
2013-11-26 9907 1424036 699 44175858 31.00 31.40 30.90 31.00 0.10 -0.32% 31.00 31 31.05 3 39.24
2013-11-27 9907 2480761 1411 75964580 31.00 31.10 30.35 30.35 0.65 -2.1% 30.35 42 30.40 17 38.42
2013-11-28 9907 2629663 1106 80940691 30.50 31.00 30.50 30.70 0.35 1.15% 30.70 46 30.80 28 38.86
2013-11-29 9907 2522191 1065 78329631 30.70 31.15 30.70 31.10 0.40 1.3% 31.05 66 31.10 41 39.37
2013-12-02 9907 6127862 2171 195661240 31.10 32.65 31.10 32.25 1.15 3.7% 32.25 14 32.30 40 40.82
2013-12-03 9907 3531143 1688 113478386 32.50 32.55 31.85 31.85 0.40 -1.24% 31.85 26 31.90 2 40.32
2013-12-04 9907 2308631 1105 72731943 31.70 31.75 31.30 31.30 0.55 -1.73% 31.30 82 31.35 16 39.62
2013-12-05 9907 2681074 1194 83830143 31.55 31.65 31.00 31.10 0.20 -0.64% 31.05 12 31.10 114 39.37
2013-12-06 9907 1504611 681 47009517 30.90 31.40 30.90 31.25 0.15 0.48% 31.25 15 31.30 13 39.56
2013-12-09 9907 1856147 972 58423163 31.30 32.00 31.10 31.10 0.15 -0.48% 31.10 320 31.15 12 39.37
2013-12-10 9907 1649407 774 51415927 31.10 31.50 31.00 31.50 0.40 1.29% 31.30 13 31.50 30 39.87
2013-12-11 9907 2415731 1134 75836083 31.30 31.60 31.10 31.45 0.05 -0.16% 31.35 2 31.45 26 39.81
2013-12-12 9907 2541398 1135 79546688 31.10 32.00 30.80 31.20 0.25 -0.79% 31.20 16 31.30 12 39.49
2013-12-13 9907 1394793 714 43756594 31.00 31.70 31.00 31.30 0.10 0.32% 31.30 2 31.35 2 39.62
2013-12-16 9907 3940747 1751 119393527 31.00 31.20 30.00 30.05 1.25 -3.99% 30.00 508 30.05 111 38.04
2013-12-17 9907 1425347 731 43015260 30.20 30.45 30.05 30.05 0.00 0% 30.05 93 30.10 339 38.04
2013-12-18 9907 2807901 1078 83630647 30.00 30.15 29.60 29.80 0.25 -0.83% 29.75 39 29.80 224 37.72
2013-12-19 9907 2071531 974 62137660 29.95 30.40 29.80 29.80 0.00 0% 29.80 318 29.85 8 37.72
2013-12-20 9907 2491548 997 73974861 29.90 29.95 29.50 29.55 0.25 -0.84% 29.55 89 29.60 1 37.41
2013-12-23 9907 3162785 1254 94677808 29.60 30.40 29.55 30.40 0.85 2.88% 30.40 38 30.45 41 38.48
2013-12-24 9907 1262107 452 38348679 30.50 30.55 30.10 30.40 0.00 0% 30.40 511 30.45 3 38.48
2013-12-25 9907 941498 421 28731507 30.50 30.60 30.40 30.60 0.20 0.66% 30.55 1 30.60 11 38.73
2013-12-26 9907 941132 374 28697156 30.55 30.60 30.30 30.60 0.00 0% 30.50 38 30.60 25 38.73
2013-12-27 9907 925475 400 28336359 30.60 30.75 30.50 30.60 0.00 0% 30.60 50 30.65 2 38.73
2013-12-30 9907 1028685 651 31465901 30.95 30.95 30.30 30.40 0.20 -0.65% 30.40 50 30.55 3 38.48
2013-12-31 9907 3253319 1012 99675753 30.40 30.85 30.40 30.60 0.20 0.66% 30.55 34 30.60 7 38.73
2013-12-31 9907 3253319 1012 99675753 30.40 30.85 30.40 30.60 0.20 0% 30.55 34 30.60 7 38.73