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　33.95
0
0%		33.50
-0.45
-1.33%		 　33.10
-0.4
-1.19%		33.10
0
0%		33.60
0.5
1.51%		33.30
-0.3
-0.89%		33.40
0.1
0.3%		 　33.80
0.4
1.2%		33.75
-0.05
-0.15%		33.20
-0.55
-1.63%		32.80
-0.4
-1.2%		32.90
0.1
0.3%		 　32.40
-0.5
-1.52%		32.10
-0.3
-0.93%		32.75
0.65
2.02%		32.25
-0.5
-1.53%		32.00
-0.25
-0.78%		 　31.40
-0.6
-1.88%		 32.57
2 月　　　　30.70
-0.7
-2.23%		31.10
0.4
1.3%		31.10
0
0%		 　31.30
0.2
0.64%		31.20
-0.1
-0.32%		31.50
0.3
0.96%		31.40
-0.1
-0.32%		31.95
0.55
1.75%		 　31.90
-0.05
-0.16%		32.00
0.1
0.31%		31.75
-0.25
-0.78%		31.40
-0.35
-1.1%		31.85
0.45
1.43%		 　31.65
-0.2
-0.63%		31.75
0.1
0.32%		31.45
-0.3
-0.94%		31.85
0.4
1.27%		 31.59
3 月　　31.85
0
0%		31.35
-0.5
-1.57%		31.45
0.1
0.32%		31.60
0.15
0.48%		31.80
0.2
0.63%		 　31.65
-0.15
-0.47%		31.40
-0.25
-0.79%		31.30
-0.1
-0.32%		31.00
-0.3
-0.96%		31.00
0
0%		 　31.35
0.35
1.13%		31.15
-0.2
-0.64%		31.00
-0.15
-0.48%		31.00
0
0%		31.00
0
0%		 　31.60
0.6
1.94%		32.00
0.4
1.27%		31.75
-0.25
-0.78%		32.25
0.5
1.57%		32.00
-0.25
-0.78%		 32.35
0.35
1.09%		31.58
4 月32.30
-0.05
-0.15%		31.95
-0.35
-1.08%		32.50
0.55
1.72%		 　　32.55
0.05
0.15%		32.30
-0.25
-0.77%		32.25
-0.05
-0.15%		32.20
-0.05
-0.16%		31.95
-0.25
-0.78%		 　31.90
-0.05
-0.16%		31.55
-0.35
-1.1%		31.85
0.3
0.95%		32.10
0.25
0.78%		32.25
0.15
0.47%		 　32.30
0.05
0.16%		32.15
-0.15
-0.46%		31.90
-0.25
-0.78%		31.80
-0.1
-0.31%		31.30
-0.5
-1.57%		 　31.00
-0.3
-0.96%		31.25
0.25
0.81%		30.90
-0.35
-1.12%		 31.9
5 月　31.40
0.5
1.62%		 　30.85
-0.55
-1.75%		31.10
0.25
0.81%		31.05
-0.05
-0.16%		31.45
0.4
1.29%		31.35
-0.1
-0.32%		 　31.10
-0.25
-0.8%		31.30
0.2
0.64%		31.75
0.45
1.44%		31.50
-0.25
-0.79%		31.50
0
0%		 　31.15
-0.35
-1.11%		31.05
-0.1
-0.32%		31.00
-0.05
-0.16%		31.00
0
0%		31.25
0.25
0.81%		 　31.25
0
0%		31.50
0.25
0.8%		31.50
0
0%		31.35
-0.15
-0.48%		31.00
-0.35
-1.12%		 31.24
6 月　　31.50
0.5
1.61%		31.35
-0.15
-0.48%		31.20
-0.15
-0.48%		31.25
0.05
0.16%		 　31.20
-0.05
-0.16%		31.45
0.25
0.8%		31.40
-0.05
-0.16%		31.30
-0.1
-0.32%		31.30
0
0%		 　31.20
-0.1
-0.32%		31.40
0.2
0.64%		31.65
0.25
0.8%		31.80
0.15
0.47%		31.75
-0.05
-0.16%		 　31.90
0.15
0.47%		31.85
-0.05
-0.16%		31.80
-0.05
-0.16%		31.75
-0.05
-0.16%		32.05
0.3
0.94%		 　32.15
0.1
0.31%		 31.61
7 月32.65
0.5
1.56%		32.90
0.25
0.77%		33.20
0.3
0.91%		32.80
-0.4
-1.2%		 　32.55
-0.25
-0.76%		32.90
0.35
1.08%		32.75
-0.15
-0.46%		32.80
0.05
0.15%		32.95
0.15
0.46%		 　32.95
0
0%		33.05
0.1
0.3%		33.10
0.05
0.15%		33.30
0.2
0.6%		33.10
-0.2
-0.6%		 　33.35
0.25
0.76%		33.55
0.2
0.6%		 33.65
0.1
0.3%		33.90
0.25
0.74%		 　34.40
0.5
1.47%		34.85
0.45
1.31%		34.45
-0.4
-1.15%		33.70
-0.75
-2.18%		33.32
8 月33.35
-0.35
-1.04%		 　33.00
-0.35
-1.05%		32.60
-0.4
-1.21%		32.50
-0.1
-0.31%		33.00
0.5
1.54%		32.65
-0.35
-1.06%		 　33.15
0.5
1.53%		33.15
0
0%		33.60
0.45
1.36%		33.10
-0.5
-1.49%		33.35
0.25
0.76%		 　33.25
-0.1
-0.3%		33.60
0.35
1.05%		33.50
-0.1
-0.3%		33.55
0.05
0.15%		33.60
0.05
0.15%		 　33.85
0.25
0.74%		33.85
0
0%		34.15
0.3
0.89%		32.30
-1.85
-5.42%		32.05
-0.25
-0.77%		 33.13
9 月32.10
0.05
0.16%		32.05
-0.05
-0.16%		32.55
0.5
1.56%		32.55
0
0%		32.50
-0.05
-0.15%		 　　32.50
0
0%		32.25
-0.25
-0.77%		32.10
-0.15
-0.47%		32.40
0.3
0.93%		 　32.30
-0.1
-0.31%		31.40
-0.9
-2.79%		31.30
-0.1
-0.32%		31.55
0.25
0.8%		31.15
-0.4
-1.27%		 　31.10
-0.05
-0.16%		30.85
-0.25
-0.8%		31.15
0.3
0.97%		31.05
-0.1
-0.32%		31.20
0.15
0.48%		 　30.35
-0.85
-2.72%		30.65
0.3
0.99%		 31.61
10 月30.50
-0.15
-0.49%		30.15
-0.35
-1.15%		30.90
0.75
2.49%		 　30.70
-0.2
-0.65%		31.20
0.5
1.63%		31.40
0.2
0.64%		31.30
-0.1
-0.32%		 　　30.75
-0.55
-1.76%		30.85
0.1
0.33%		30.55
-0.3
-0.97%		30.65
0.1
0.33%		30.30
-0.35
-1.14%		 　31.00
0.7
2.31%		30.90
-0.1
-0.32%		31.05
0.15
0.49%		31.00
-0.05
-0.16%		30.55
-0.45
-1.45%		 　30.40
-0.15
-0.49%		30.70
0.3
0.99%		31.70
1
3.26%		32.10
0.4
1.26%		31.95
-0.15
-0.47%		30.9
11 月 　31.70
-0.25
-0.78%		31.70
0
0%		31.25
-0.45
-1.42%		31.25
0
0%		31.10
-0.15
-0.48%		 　31.55
0.45
1.45%		31.40
-0.15
-0.48%		30.85
-0.55
-1.75%		31.55
0.7
2.27%		31.10
-0.45
-1.43%		 　31.00
-0.1
-0.32%		30.70
-0.3
-0.97%		31.00
0.3
0.98%		31.15
0.15
0.48%		30.90
-0.25
-0.8%		 　30.90
0
0%		30.90
0
0%		30.65
-0.25
-0.81%		30.65
0
0%		30.90
0.25
0.82%		 31.07
12 月30.55
-0.35
-1.13%		30.30
-0.25
-0.82%		30.60
0.3
0.99%		30.80
0.2
0.65%		30.65
-0.15
-0.49%		 　30.80
0.15
0.49%		30.50
-0.3
-0.97%		30.15
-0.35
-1.15%		30.05
-0.1
-0.33%		30.05
0
0%		 　29.95
-0.1
-0.33%		30.00
0.05
0.17%		29.50
-0.5
-1.67%		29.55
0.05
0.17%		29.80
0.25
0.85%		 　30.05
0.25
0.84%		30.05
0
0%		31.00
0.95
3.16%		31.00
0
0%		31.00
0
0%		31.10
0.1
0.32%		 31.30
0.2
0.64%		31.40
0.1
0.32%		31.40
0
0%		30.49

說明:最高漲幅:3.26%最低跌幅:-5.42% 最高價:34.85最低價:29.50平均價:31.75,灰色底表示週末,漲126天(37.2)元,跌153天(-42.8)元,平盤35天
3%=2,2%=22,1%=63,0%=74,-0%=1,-1%=3,-2%=20,-3%=63,-4%=66,

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
2014-01-02 1402 3556689 1435 121261285 34.40 34.40 33.95 33.95 0.45 0% 33.95 146 34.00 15 25.53
2014-01-03 1402 2099655 1227 70694630 33.70 33.90 33.50 33.50 0.45 -1.33% 33.50 49 33.60 7 25.19
2014-01-06 1402 2162037 924 71988316 33.60 33.65 33.10 33.10 0.40 -1.19% 33.10 187 33.20 5 24.89
2014-01-07 1402 2273633 1140 75696976 33.10 33.50 33.10 33.10 0.00 0% 33.10 226 33.20 3 24.89
2014-01-08 1402 2027814 897 67895045 33.40 33.60 33.30 33.60 0.50 1.51% 33.45 57 33.60 234 25.26
2014-01-09 1402 2410024 1130 80217623 33.60 33.60 33.15 33.30 0.30 -0.89% 33.25 3 33.30 603 25.04
2014-01-10 1402 2703361 1131 90487149 33.50 33.65 33.20 33.40 0.10 0.3% 33.40 108 33.55 6 25.11
2014-01-13 1402 2075479 1308 69869970 33.80 33.80 33.50 33.80 0.40 1.2% 33.75 21 33.80 27 25.41
2014-01-14 1402 2562281 1674 86022214 33.75 33.75 33.20 33.75 0.05 -0.15% 33.55 49 33.75 33 25.38
2014-01-15 1402 3822793 2145 127486752 33.35 33.60 33.20 33.20 0.55 -1.63% 33.20 105 33.30 7 24.96
2014-01-16 1402 3499415 1681 115405084 33.50 33.50 32.80 32.80 0.40 -1.2% 32.80 59 32.90 2 24.66
2014-01-17 1402 3696044 1995 121153559 33.00 33.00 32.65 32.90 0.10 0.3% 32.80 5 32.90 158 24.74
2014-01-20 1402 3038911 1515 98817396 32.80 32.80 32.40 32.40 0.50 -1.52% 32.40 38 32.50 2 24.36
2014-01-21 1402 3920900 1860 126423667 32.40 32.55 32.10 32.10 0.30 -0.93% 32.10 374 32.15 2 24.14
2014-01-22 1402 2833225 1438 92098266 32.30 32.75 32.30 32.75 0.65 2.02% 32.60 12 32.75 61 24.62
2014-01-23 1402 3175309 1955 102932399 32.80 32.80 32.25 32.25 0.50 -1.53% 32.25 71 32.40 17 24.25
2014-01-24 1402 5066947 1932 162407879 32.20 32.45 31.90 32.00 0.25 -0.78% 31.95 49 32.00 146 24.06
2014-01-27 1402 7593020 3115 238826868 31.85 31.85 31.35 31.40 0.60 -1.88% 31.40 226 31.50 16 23.61
2014-02-05 1402 12554382 5549 386496836 31.00 31.20 30.50 30.70 0.70 -2.23% 30.70 132 30.75 12 23.08
2014-02-06 1402 10928620 4269 340848513 30.75 31.65 30.70 31.10 0.40 1.3% 31.05 14 31.10 309 23.38
2014-02-07 1402 6641552 2733 208007363 31.65 31.65 31.10 31.10 0.00 0% 31.10 32 31.15 1 23.38
2014-02-10 1402 5087095 1791 159468618 31.30 31.65 31.10 31.30 0.20 0.64% 31.30 2 31.40 14 23.53
2014-02-11 1402 4219571 1834 132043577 31.30 31.40 31.20 31.20 0.10 -0.32% 31.20 466 31.25 2 23.46
2014-02-12 1402 4253592 1371 133467680 31.30 31.50 31.30 31.50 0.30 0.96% 31.40 118 31.50 150 23.68
2014-02-13 1402 2722758 1187 85612667 31.50 31.55 31.30 31.40 0.10 -0.32% 31.40 134 31.45 8 23.61
2014-02-14 1402 5656521 2579 180303372 31.60 32.00 31.50 31.95 0.55 1.75% 31.90 62 31.95 7 24.02
2014-02-17 1402 2265266 1019 72392012 32.10 32.25 31.70 31.90 0.05 -0.16% 31.85 1 31.90 4 23.98
2014-02-18 1402 4798709 1662 152988662 31.75 32.10 31.65 32.00 0.10 0.31% 31.95 25 32.00 174 24.06
2014-02-19 1402 2779402 1399 88132343 32.00 32.00 31.55 31.75 0.25 -0.78% 31.70 24 31.75 121 23.87
2014-02-20 1402 3133847 1160 98740018 31.60 31.65 31.40 31.40 0.35 -1.1% 31.40 67 31.45 52 23.61
2014-02-21 1402 2315559 1112 73599475 31.60 31.95 31.60 31.85 0.45 1.43% 31.80 3 31.85 124 23.95
2014-02-24 1402 1408660 734 44576214 31.80 31.85 31.60 31.65 0.20 -0.63% 31.60 36 31.65 13 23.80
2014-02-25 1402 2165344 817 68705085 31.65 31.85 31.55 31.75 0.10 0.32% 31.70 45 31.75 86 23.87
2014-02-26 1402 3555001 1554 112182502 31.60 31.75 31.45 31.45 0.30 -0.94% 31.45 384 31.55 2 23.65
2014-02-27 1402 3798960 1223 120253759 31.45 31.85 31.45 31.85 0.40 1.27% 31.70 43 31.85 237 23.95
2014-03-03 1402 3894342 1773 123388596 31.85 31.90 31.45 31.85 0.00 0% 31.75 17 31.85 89 23.95
2014-03-04 1402 2275636 1266 71647309 31.55 31.80 31.35 31.35 0.50 -1.57% 31.35 47 31.40 80 23.57
2014-03-05 1402 2687264 1457 84903216 31.55 31.70 31.45 31.45 0.10 0.32% 31.45 217 31.50 1 23.65
2014-03-06 1402 2270728 899 71800821 31.50 31.80 31.50 31.60 0.15 0.48% 31.60 293 31.70 8 23.76
2014-03-07 1402 2159844 1105 68642037 31.60 31.85 31.60 31.80 0.20 0.63% 31.75 86 31.80 28 23.91
2014-03-10 1402 2478183 1221 78326008 31.80 31.85 31.45 31.65 0.15 -0.47% 31.60 128 31.65 204 23.80
2014-03-11 1402 6958906 1431 219239110 31.70 31.75 31.35 31.40 0.25 -0.79% 31.40 67 31.60 39 23.61
2014-03-12 1402 4259022 1661 132922116 31.30 31.60 30.90 31.30 0.10 -0.32% 31.20 9 31.30 53 23.53
2014-03-13 1402 4897253 2122 152469693 31.30 31.50 31.00 31.00 0.30 -0.96% 31.00 68 31.10 42 23.31
2014-03-14 1402 3904274 1530 121191294 30.85 31.35 30.80 31.00 0.00 0% 31.00 149 31.05 1 23.31
2014-03-17 1402 4100400 1307 127826214 31.00 31.50 30.90 31.35 0.35 1.13% 31.30 4 31.35 68 23.57
2014-03-18 1402 3852995 1055 120542622 31.50 31.50 31.15 31.15 0.20 -0.64% 31.15 95 31.20 2 23.42
2014-03-19 1402 3001677 1319 93600187 31.20 31.40 31.00 31.00 0.15 -0.48% 31.00 1027 31.15 6 23.31
2014-03-20 1402 5961265 2102 184924315 31.15 31.15 30.95 31.00 0.00 0% 31.00 151 31.05 1 23.31
2014-03-21 1402 6422742 1240 199504925 31.15 31.20 31.00 31.00 0.00 0% 31.00 625 31.05 157 23.31
2014-03-24 1402 6407898 1834 201900911 31.20 31.70 31.20 31.60 0.60 1.94% 31.55 20 31.60 19 23.76
2014-03-25 1402 7151057 2441 228017352 31.65 32.15 31.60 32.00 0.40 1.27% 32.00 106 32.05 1 24.06
2014-03-26 1402 5111419 1669 163207081 32.20 32.20 31.70 31.75 0.25 -0.78% 31.75 231 31.85 3 23.87
2014-03-27 1402 8532809 2801 274139341 31.75 32.45 31.70 32.25 0.50 1.57% 32.20 288 32.25 6 24.25
2014-03-28 1402 5488827 1862 176409214 32.45 32.45 31.80 32.00 0.25 -0.78% 31.95 106 32.00 2142 24.06
2014-03-31 1402 3107980 885 100084892 32.10 32.35 32.00 32.35 0.35 1.09% 32.20 10 32.35 112 24.32
2014-04-01 1402 3472654 1003 111955599 32.20 32.35 32.05 32.30 0.05 -0.15% 32.20 3 32.30 196 24.29
2014-04-02 1402 5300586 2081 169945897 32.30 32.35 31.90 31.95 0.35 -1.08% 31.95 15 32.00 48 22.82
2014-04-03 1402 5670064 1761 182939799 32.30 32.50 31.95 32.50 0.55 1.72% 32.45 3 32.50 410 23.21
2014-04-07 1402 8538873 1239 276866431 32.40 32.60 32.15 32.55 0.05 0.15% 32.50 42 32.55 208 23.25
2014-04-08 1402 3901438 1336 126241111 32.45 32.55 32.20 32.30 0.25 -0.77% 32.30 105 32.35 425 23.07
2014-04-09 1402 3772453 1292 121614501 32.15 32.35 32.10 32.25 0.05 -0.15% 32.25 26 32.30 152 23.04
2014-04-10 1402 4303321 1046 138493714 32.40 32.45 32.05 32.20 0.05 -0.16% 32.15 14 32.20 30 23.00
2014-04-11 1402 3099737 1176 98709079 32.10 32.10 31.60 31.95 0.25 -0.78% 31.80 213 31.95 127 22.82
2014-04-14 1402 2111062 1217 67305764 31.70 32.20 31.70 31.90 0.05 -0.16% 31.85 16 31.90 93 22.79
2014-04-15 1402 3605975 1357 114140182 31.90 31.95 31.55 31.55 0.35 -1.1% 31.55 629 31.70 5 22.54
2014-04-16 1402 3836011 1665 122035324 31.80 32.00 31.60 31.85 0.30 0.95% 31.85 58 31.90 11 22.75
2014-04-17 1402 2888536 1087 92554430 31.80 32.15 31.80 32.10 0.25 0.78% 32.05 1 32.10 152 22.93
2014-04-18 1402 2452790 579 78755988 32.20 32.25 32.00 32.25 0.15 0.47% 32.15 3 32.25 201 23.04
2014-04-21 1402 2449837 571 78941547 32.20 32.30 32.05 32.30 0.05 0.16% 32.25 154 32.30 184 23.07
2014-04-22 1402 1712447 541 55237754 32.10 32.35 32.10 32.15 0.15 -0.46% 32.15 163 32.25 3 22.96
2014-04-23 1402 3115785 1084 99671327 32.25 32.25 31.90 31.90 0.25 -0.78% 31.90 109 32.00 18 22.79
2014-04-24 1402 2611705 1066 83198388 31.90 31.95 31.80 31.80 0.10 -0.31% 31.80 10 31.85 18 22.71
2014-04-25 1402 4797888 1303 151022274 31.70 31.75 31.30 31.30 0.50 -1.57% 31.30 273 31.40 1 22.36
2014-04-28 1402 4678304 1295 145187624 30.80 31.20 30.80 31.00 0.30 -0.96% 31.00 331 31.10 2 22.14
2014-04-29 1402 2591672 906 80999634 31.10 31.40 31.10 31.25 0.25 0.81% 31.20 30 31.25 78 22.32
2014-04-30 1402 3838363 1176 119047003 31.15 31.25 30.90 30.90 0.35 -1.12% 30.90 231 31.00 1 22.07
2014-05-02 1402 1735350 843 54305136 30.90 31.40 30.90 31.40 0.50 1.62% 31.30 50 31.40 16 22.43
2014-05-05 1402 4373497 2103 135355685 31.30 31.50 30.85 30.85 0.55 -1.75% 30.85 224 30.90 3 22.04
2014-05-06 1402 2325707 1102 72124567 31.10 31.15 30.85 31.10 0.25 0.81% 31.05 90 31.10 179 22.21
2014-05-07 1402 5129634 2148 159398154 31.10 31.30 30.90 31.05 0.05 -0.16% 31.05 14 31.10 610 22.18
2014-05-08 1402 4986883 2203 156371819 31.25 31.50 31.15 31.45 0.40 1.29% 31.40 156 31.45 236 22.46
2014-05-09 1402 4840528 1683 151797881 31.35 31.45 31.00 31.35 0.10 -0.32% 31.35 102 31.40 63 22.39
2014-05-12 1402 3332251 1012 103814632 31.30 31.30 30.90 31.10 0.25 -0.8% 31.10 32 31.15 10 22.21
2014-05-13 1402 5092855 2185 159736221 31.10 31.50 31.10 31.30 0.20 0.64% 31.30 91 31.40 28 22.36
2014-05-14 1402 7350478 2649 233265857 31.50 32.00 31.50 31.75 0.45 1.44% 31.75 57 31.80 277 22.68
2014-05-15 1402 2171791 886 68336427 31.60 31.60 31.30 31.50 0.25 -0.79% 31.45 73 31.50 205 22.50
2014-05-16 1402 2843587 1094 89204760 31.30 31.50 31.20 31.50 0.00 0% 31.45 36 31.50 223 22.50
2014-05-19 1402 1869064 762 58377874 31.50 31.50 31.15 31.15 0.35 -1.11% 31.15 109 31.20 2 22.25
2014-05-20 1402 3604146 1598 111879266 31.15 31.20 31.00 31.05 0.10 -0.32% 31.05 30 31.10 2 22.18
2014-05-21 1402 2870668 1361 88838198 30.90 31.05 30.90 31.00 0.05 -0.16% 30.95 36 31.00 426 22.14
2014-05-22 1402 3826121 1386 118741351 31.00 31.20 30.95 31.00 0.00 0% 31.00 113 31.10 16 22.14
2014-05-23 1402 3662271 1364 114111346 31.00 31.25 31.00 31.25 0.25 0.81% 31.20 1 31.25 118 22.32
2014-05-26 1402 3437043 966 107372580 31.10 31.30 31.10 31.25 0.00 0% 31.20 299 31.25 9 22.32
2014-05-27 1402 2841005 1314 89143732 31.20 31.50 31.15 31.50 0.25 0.8% 31.45 83 31.50 424 22.50
2014-05-28 1402 4715196 2101 148662771 31.50 31.65 31.40 31.50 0.00 0% 31.50 318 31.55 104 22.50
2014-05-29 1402 3407306 1736 106807131 31.40 31.50 31.25 31.35 0.15 -0.48% 31.35 355 31.40 110 22.39
2014-05-30 1402 11089623 2914 344896663 31.40 31.50 31.00 31.00 0.35 -1.12% 31.00 326 31.20 7 22.14
2014-06-03 1402 5338916 2143 167523050 31.30 31.50 31.20 31.50 0.50 1.61% 31.45 1 31.50 295 22.50
2014-06-04 1402 3626711 1845 113875799 31.35 31.50 31.25 31.35 0.15 -0.48% 31.35 109 31.40 42 22.39
2014-06-05 1402 5060719 2191 157538221 31.35 31.35 31.05 31.20 0.15 -0.48% 31.15 87 31.20 499 22.29
2014-06-06 1402 3669724 1326 114373403 31.20 31.35 31.05 31.25 0.05 0.16% 31.15 8 31.25 43 22.32
2014-06-09 1402 3504513 1101 109258107 31.25 31.25 31.10 31.20 0.05 -0.16% 31.15 569 31.20 905 22.29
2014-06-10 1402 4458199 1486 139774105 31.20 31.50 31.20 31.45 0.25 0.8% 31.40 10 31.45 26 22.46
2014-06-11 1402 2289500 1078 71843156 31.40 31.45 31.30 31.40 0.05 -0.16% 31.35 11 31.40 475 22.43
2014-06-12 1402 3070115 1500 96007922 31.30 31.35 31.20 31.30 0.10 -0.32% 31.25 91 31.30 26 22.36
2014-06-13 1402 3013784 1157 94138552 31.25 31.35 31.20 31.30 0.00 0% 31.25 15 31.30 103 22.36
2014-06-16 1402 2755372 1389 86044354 31.30 31.40 31.15 31.20 0.10 -0.32% 31.20 19 31.25 120 22.29
2014-06-17 1402 3650440 1332 114611254 31.20 31.50 31.20 31.40 0.20 0.64% 31.40 532 31.45 24 22.43
2014-06-18 1402 9580312 3049 302868362 31.20 31.90 31.20 31.65 0.25 0.8% 31.65 89 31.70 3 22.61
2014-06-19 1402 5208848 1512 165377412 31.50 31.85 31.50 31.80 0.15 0.47% 31.75 10 31.80 191 22.71
2014-06-20 1402 4507350 1310 143474909 31.75 32.00 31.70 31.75 0.05 -0.16% 31.75 59 31.80 3 22.68
2014-06-23 1402 4652572 1546 148456310 31.75 32.00 31.75 31.90 0.15 0.47% 31.90 16 31.95 329 22.79
2014-06-24 1402 3492761 1124 111285254 31.90 32.00 31.70 31.85 0.05 -0.16% 31.85 77 31.90 239 22.75
2014-06-25 1402 2373618 1229 75465122 31.85 31.85 31.70 31.80 0.05 -0.16% 31.75 351 31.80 44 22.71
2014-06-26 1402 4493691 1472 142528736 31.70 31.80 31.55 31.75 0.05 -0.16% 31.70 947 31.75 597 22.68
2014-06-27 1402 11153291 2811 358529763 32.00 32.30 32.00 32.05 0.30 0.94% 32.00 759 32.05 165 22.89
2014-06-30 1402 7098028 1849 228326422 32.05 32.25 32.00 32.15 0.10 0.31% 32.15 8 32.20 869 22.96
2014-07-01 1402 9890216 2625 322932604 32.00 33.10 32.00 32.65 0.50 1.56% 32.65 204 32.70 2 23.32
2014-07-02 1402 6897806 1680 227365168 32.70 33.20 32.70 32.90 0.25 0.77% 32.85 34 32.90 61 23.50
2014-07-03 1402 5834541 1245 192960447 32.85 33.20 32.75 33.20 0.30 0.91% 33.10 734 33.20 395 23.71
2014-07-04 1402 3258929 1244 107052153 32.75 33.05 32.70 32.80 0.40 -1.2% 32.80 347 32.85 37 23.43
2014-07-07 1402 3033228 1286 98879068 32.80 32.80 32.50 32.55 0.25 -0.76% 32.55 27 32.60 278 23.25
2014-07-08 1402 2071424 765 67953245 32.55 32.95 32.55 32.90 0.35 1.08% 32.85 1 32.90 20 23.50
2014-07-09 1402 2876031 904 94237394 32.85 32.90 32.70 32.75 0.15 -0.46% 32.75 631 32.80 278 23.39
2014-07-10 1402 4509465 1250 148472298 33.00 33.10 32.80 32.80 0.05 0.15% 32.80 178 32.95 73 23.43
2014-07-11 1402 3934410 1100 129449986 32.80 33.05 32.65 32.95 0.15 0.46% 32.85 4 32.95 221 23.54
2014-07-14 1402 3105590 1303 102417940 33.00 33.10 32.90 32.95 0.00 0% 32.90 515 32.95 47 23.54
2014-07-15 1402 4765841 1508 157030753 32.95 33.05 32.80 33.05 0.10 0.3% 33.00 20 33.05 1 23.61
2014-07-16 1402 3739215 1288 123463865 33.00 33.10 32.95 33.10 0.05 0.15% 33.05 8 33.10 18 23.64
2014-07-17 1402 4957455 1875 164570405 33.20 33.45 33.05 33.30 0.20 0.6% 33.25 11 33.30 165 23.79
2014-07-18 1402 3256829 1201 108235106 33.30 33.45 33.10 33.10 0.20 -0.6% 33.10 238 33.20 11 23.64
2014-07-21 1402 2865408 1170 95400872 33.30 33.40 33.20 33.35 0.25 0.76% 33.30 2 33.35 63 23.82
2014-07-22 1402 2623751 1227 87727166 33.35 33.55 33.25 33.55 0.20 0.6% 33.50 61 33.55 49 23.96
2014-07-24 1402 2776169 1191 93417890 33.60 33.75 33.45 33.65 0.10 0.3% 33.65 43 33.70 49 24.04
2014-07-25 1402 4227255 1345 142138935 33.65 33.90 33.45 33.90 0.25 0.74% 33.85 1 33.90 85 24.21
2014-07-28 1402 8253591 2839 283033985 33.80 34.60 33.80 34.40 0.50 1.47% 34.40 291 34.45 8 24.57
2014-07-29 1402 9192088 4215 319883067 34.50 35.00 34.50 34.85 0.45 1.31% 34.85 57 34.90 104 24.89
2014-07-30 1402 6095230 2252 210271336 34.85 34.85 34.30 34.45 0.40 -1.15% 34.40 250 34.45 74 24.61
2014-07-31 1402 7028940 2100 238023457 34.50 34.50 33.65 33.70 0.75 -2.18% 33.70 63 33.80 14 24.07
2014-08-01 1402 3553188 1064 119067753 33.30 33.75 33.30 33.35 0.35 -1.04% 33.35 196 33.40 25 23.82
2014-08-04 1402 5536707 1587 182841189 33.40 33.55 32.75 33.00 0.35 -1.05% 32.95 43 33.00 82 23.57
2014-08-05 1402 7463386 2531 243706470 33.20 33.20 32.40 32.60 0.40 -1.21% 32.55 155 32.60 11 23.29
2014-08-06 1402 5690878 2071 186338778 32.75 33.05 32.40 32.50 0.10 -0.31% 32.50 55 32.55 3 23.21
2014-08-07 1402 3126507 806 102487216 33.00 33.00 32.60 33.00 0.50 1.54% 32.80 69 33.00 296 23.57
2014-08-08 1402 1973955 766 64466168 33.00 33.00 32.50 32.65 0.35 -1.06% 32.65 60 32.70 30 23.32
2014-08-11 1402 4157135 1194 137405407 33.10 33.20 32.85 33.15 0.50 1.53% 33.10 5 33.15 87 23.68
2014-08-12 1402 2777484 1035 91667006 33.15 33.15 32.90 33.15 0.00 0% 33.10 50 33.15 94 23.68
2014-08-13 1402 4214294 1767 140459589 33.15 33.60 33.10 33.60 0.45 1.36% 33.50 2 33.60 30 24.00
2014-08-14 1402 3314377 1079 110287145 33.60 33.60 33.10 33.10 0.50 -1.49% 33.10 208 33.15 1 23.64
2014-08-15 1402 3866815 1371 128533883 33.50 33.50 33.10 33.35 0.25 0.76% 33.30 164 33.35 11 17.83
2014-08-18 1402 4482410 2333 149120122 33.35 33.40 33.10 33.25 0.10 -0.3% 33.25 245 33.30 1 17.78
2014-08-19 1402 6364279 2475 213182533 33.35 33.60 33.35 33.60 0.35 1.05% 33.55 13 33.60 96 17.97
2014-08-20 1402 5649702 1759 189404659 33.60 33.65 33.45 33.50 0.10 -0.3% 33.45 203 33.50 166 17.91
2014-08-21 1402 4228128 1204 141160679 33.40 33.55 33.25 33.55 0.05 0.15% 33.45 84 33.55 81 17.94
2014-08-22 1402 10213113 2818 342388713 33.40 33.60 33.40 33.60 0.05 0.15% 33.55 11 33.60 22 17.97
2014-08-25 1402 5518892 1979 186082339 33.55 33.85 33.55 33.85 0.25 0.74% 33.80 7 33.85 42 18.10
2014-08-26 1402 6100283 2204 206520615 33.85 33.90 33.75 33.85 0.00 0% 33.85 88 33.90 908 18.10
2014-08-27 1402 11367800 3925 387219546 33.85 34.20 33.80 34.15 0.30 0.89% 34.10 66 34.15 63 18.26
2014-08-28 1402 10663711 2857 345649236 32.65 32.75 32.15 32.30 0.00 -5.42% 32.20 67 32.30 129 17.27
2014-08-29 1402 5803856 1999 186703202 32.30 32.45 32.05 32.05 0.25 -0.77% 32.05 25 32.15 3 17.14
2014-09-01 1402 4257695 1701 137455092 32.20 32.50 32.10 32.10 0.05 0.16% 32.10 47 32.20 404 17.17
2014-09-02 1402 3409865 1346 109272608 32.20 32.20 31.95 32.05 0.05 -0.16% 32.00 14 32.05 819 17.14
2014-09-03 1402 7238843 2911 234591939 32.15 32.65 32.05 32.55 0.50 1.56% 32.45 5 32.55 221 17.41
2014-09-04 1402 3420317 1433 111286790 32.55 32.60 32.35 32.55 0.00 0% 32.50 614 32.55 1383 17.41
2014-09-05 1402 3578359 1421 116319307 32.60 32.60 32.40 32.50 0.05 -0.15% 32.45 135 32.50 52 17.38
2014-09-09 1402 5475576 1636 178540658 32.65 32.80 32.45 32.50 0.00 0% 32.45 33 32.50 162 17.38
2014-09-10 1402 4112124 1735 132315206 32.45 32.45 32.05 32.25 0.25 -0.77% 32.25 12 32.30 409 17.25
2014-09-11 1402 3494747 1135 112634213 32.50 32.50 32.10 32.10 0.15 -0.47% 32.10 109 32.15 3 17.17
2014-09-12 1402 4513671 1358 145318324 32.30 32.40 32.00 32.40 0.30 0.93% 32.35 6 32.40 84 17.33
2014-09-15 1402 5840788 1919 189354487 32.40 32.55 32.20 32.30 0.10 -0.31% 32.30 226 32.40 52 17.27
2014-09-16 1402 6667110 2193 211472799 32.30 32.30 31.40 31.40 0.90 -2.79% 31.40 303 31.45 1 16.79
2014-09-17 1402 7951189 3173 250279633 31.60 31.90 31.10 31.30 0.10 -0.32% 31.25 21 31.30 56 16.74
2014-09-18 1402 2461018 1181 77451351 31.30 31.55 31.30 31.55 0.25 0.8% 31.50 789 31.55 200 16.87
2014-09-19 1402 5517008 1476 172522296 31.60 31.70 31.15 31.15 0.40 -1.27% 31.15 330 31.25 1 16.66
2014-09-22 1402 5592931 2515 173023882 31.15 31.15 30.80 31.10 0.05 -0.16% 31.05 21 31.10 465 16.63
2014-09-23 1402 3589448 1359 111065788 31.20 31.20 30.85 30.85 0.25 -0.8% 30.85 169 30.90 1 16.50
2014-09-24 1402 3652033 1909 113779068 31.00 31.30 31.00 31.15 0.30 0.97% 31.15 31 31.20 491 16.66
2014-09-25 1402 4167584 1616 129303529 31.30 31.30 30.85 31.05 0.10 -0.32% 31.00 603 31.05 121 16.60
2014-09-26 1402 4317589 1787 134298840 30.90 31.25 30.80 31.20 0.15 0.48% 31.10 191 31.20 17 16.68
2014-09-29 1402 13373717 4946 409115712 31.00 31.00 30.30 30.35 0.85 -2.72% 30.35 23 30.40 50 16.23
2014-09-30 1402 10702690 3893 326866776 30.50 30.90 30.25 30.65 0.30 0.99% 30.65 11 30.70 134 16.39
2014-10-01 1402 8805162 3139 267707642 30.65 30.65 30.20 30.50 0.15 -0.49% 30.45 113 30.50 83 16.31
2014-10-02 1402 10205520 3184 307428497 30.30 30.40 29.90 30.15 0.35 -1.15% 30.15 324 30.20 5 16.12
2014-10-03 1402 4520961 1893 138703562 30.45 30.95 30.20 30.90 0.75 2.49% 30.85 26 30.90 6 16.52
2014-10-06 1402 4378064 2066 134959804 31.00 31.00 30.70 30.70 0.20 -0.65% 30.70 85 30.80 6 16.42
2014-10-07 1402 4977617 2030 154493829 30.90 31.20 30.65 31.20 0.50 1.63% 31.10 5 31.20 141 16.68
2014-10-08 1402 8421309 2662 263990949 31.00 31.50 31.00 31.40 0.20 0.64% 31.35 2 31.40 44 16.79
2014-10-09 1402 6579066 2803 206280395 31.40 31.55 31.15 31.30 0.10 -0.32% 31.25 7 31.30 246 16.74
2014-10-13 1402 4527062 1848 140379747 31.00 31.30 30.75 30.75 0.55 -1.76% 30.75 5 30.80 1 16.44
2014-10-14 1402 3882130 1954 119988992 30.75 31.00 30.60 30.85 0.10 0.33% 30.85 70 30.90 41 16.50
2014-10-15 1402 8152006 3130 250101670 31.00 31.00 30.35 30.55 0.30 -0.97% 30.55 314 30.65 8 16.34
2014-10-16 1402 6814227 3234 209687330 30.50 31.00 30.40 30.65 0.10 0.33% 30.65 113 30.75 86 16.39
2014-10-17 1402 7254208 2848 220883338 31.00 31.00 30.25 30.30 0.35 -1.14% 30.30 431 30.45 95 16.20
2014-10-20 1402 4392553 1530 135779143 30.60 31.05 30.60 31.00 0.70 2.31% 30.95 2 31.00 707 16.58
2014-10-21 1402 3991402 1452 123314006 30.70 31.05 30.50 30.90 0.10 -0.32% 30.85 343 30.90 67 16.52
2014-10-22 1402 6121096 2477 189998114 31.00 31.15 30.90 31.05 0.15 0.49% 31.00 279 31.05 170 16.60
2014-10-23 1402 5274424 1761 163488744 30.70 31.10 30.60 31.00 0.05 -0.16% 31.00 325 31.05 51 16.58
2014-10-24 1402 5037195 1870 154853487 30.85 31.00 30.55 30.55 0.45 -1.45% 30.55 123 30.60 1 16.34
2014-10-27 1402 6259045 1984 190911805 30.50 30.65 30.40 30.40 0.15 -0.49% 30.40 167 30.50 1 16.26
2014-10-28 1402 8223540 2974 254517909 30.70 31.20 30.70 30.70 0.30 0.99% 30.70 142 30.85 3 16.42
2014-10-29 1402 9045618 2994 284785473 31.00 31.75 30.95 31.70 1.00 3.26% 31.65 2 31.70 196 16.95
2014-10-30 1402 8436177 3051 269427782 31.70 32.10 31.45 32.10 0.40 1.26% 32.00 32 32.10 224 17.17
2014-10-31 1402 5537242 1356 176793602 32.00 32.00 31.80 31.95 0.15 -0.47% 31.95 38 32.00 3100 17.09
2014-11-03 1402 3387963 1228 107389904 32.00 32.00 31.55 31.70 0.25 -0.78% 31.65 450 31.70 727 16.95
2014-11-04 1402 4651360 1659 147618814 31.85 32.00 31.55 31.70 0.00 0% 31.65 504 31.70 1056 16.95
2014-11-05 1402 6448562 1709 201835984 31.55 31.70 31.05 31.25 0.45 -1.42% 31.20 10 31.25 17 16.71
2014-11-06 1402 6530262 2242 204132721 31.05 31.45 31.05 31.25 0.00 0% 31.20 29 31.25 42 16.71
2014-11-07 1402 5029236 1792 157078350 31.15 31.45 30.80 31.10 0.15 -0.48% 31.10 557 31.20 2 16.63
2014-11-10 1402 6137537 2381 193541140 31.10 31.70 31.05 31.55 0.45 1.45% 31.40 60 31.55 106 16.87
2014-11-11 1402 4591253 1589 144165379 31.55 31.55 31.25 31.40 0.15 -0.48% 31.40 1 31.45 328 16.79
2014-11-12 1402 5613365 1871 173408965 31.40 31.40 30.65 30.85 0.55 -1.75% 30.80 8 30.85 2 16.50
2014-11-13 1402 3653664 1702 113751907 30.85 31.55 30.70 31.55 0.70 2.27% 31.50 4 31.55 30 16.87
2014-11-14 1402 3552968 1599 110806033 31.20 31.40 31.00 31.10 0.45 -1.43% 31.10 54 31.20 2 16.63
2014-11-17 1402 2943496 1630 91139276 31.20 31.30 30.70 31.00 0.10 -0.32% 31.00 7 31.10 1 14.90
2014-11-18 1402 5386805 2160 165764813 31.00 31.05 30.55 30.70 0.30 -0.97% 30.70 158 30.75 199 14.76
2014-11-19 1402 5907490 1846 183067192 30.75 31.10 30.60 31.00 0.30 0.98% 31.00 831 31.05 10 14.90
2014-11-20 1402 3502610 1541 108636010 31.00 31.15 30.90 31.15 0.15 0.48% 31.10 12 31.15 156 14.98
2014-11-21 1402 5377802 2012 166493760 31.00 31.15 30.90 30.90 0.25 -0.8% 30.90 97 30.95 250 14.86
2014-11-24 1402 8982012 1800 277394794 30.90 31.00 30.70 30.90 0.00 0% 30.90 160 30.95 314 14.86
2014-11-25 1402 6292047 1861 194082327 30.90 30.95 30.70 30.90 0.00 0% 30.85 549 30.90 297 14.86
2014-11-26 1402 2876247 1423 88438849 30.75 30.85 30.65 30.65 0.25 -0.81% 30.65 102 30.70 1 14.74
2014-11-27 1402 2572244 1095 79188256 30.70 30.95 30.65 30.65 0.00 0% 30.65 318 30.75 1 14.74
2014-11-28 1402 7400777 1734 228678679 30.70 31.05 30.70 30.90 0.25 0.82% 30.90 284 30.95 775 14.86
2014-12-01 1402 5124161 1515 156760333 30.50 30.75 30.40 30.55 0.35 -1.13% 30.55 37 30.60 11 14.69
2014-12-02 1402 10140073 2541 308363876 30.55 30.70 30.30 30.30 0.25 -0.82% 30.30 901 30.40 5 14.57
2014-12-03 1402 8540986 1815 260746957 30.50 30.65 30.35 30.60 0.30 0.99% 30.60 136 30.65 107 14.71
2014-12-04 1402 4309240 1309 132301418 30.60 30.80 30.60 30.80 0.20 0.65% 30.75 4 30.80 69 14.81
2014-12-05 1402 3187656 1273 97894970 30.80 30.80 30.60 30.65 0.15 -0.49% 30.65 48 30.75 4 14.74
2014-12-08 1402 3067059 1567 94639298 30.85 30.90 30.80 30.80 0.15 0.49% 30.80 146 30.85 34 14.81
2014-12-09 1402 3063502 1317 93725973 30.80 30.80 30.50 30.50 0.30 -0.97% 30.50 507 30.60 3 14.66
2014-12-10 1402 8709900 3679 263254655 30.50 30.50 30.10 30.15 0.35 -1.15% 30.15 164 30.20 528 14.50
2014-12-11 1402 8423522 2931 253135349 30.05 30.15 30.00 30.05 0.10 -0.33% 30.05 96 30.10 30 14.45
2014-12-12 1402 6153821 2256 185036379 30.05 30.20 30.00 30.05 0.00 0% 30.05 385 30.10 2 14.45
2014-12-15 1402 6187360 2208 185431990 30.00 30.10 29.85 29.95 0.10 -0.33% 29.95 712 30.00 20 14.40
2014-12-16 1402 7875521 3405 236818544 30.00 30.25 29.95 30.00 0.05 0.17% 30.00 476 30.10 9 14.42
2014-12-17 1402 13678266 4555 406048930 30.00 30.20 29.40 29.50 0.50 -1.67% 29.50 20 29.55 1 14.18
2014-12-18 1402 6102854 2867 180725645 29.90 29.95 29.50 29.55 0.05 0.17% 29.55 200 29.60 23 14.21
2014-12-19 1402 4734527 2222 141255210 29.90 29.95 29.75 29.80 0.25 0.85% 29.80 106 29.85 2 14.33
2014-12-22 1402 4211531 1532 126395193 30.00 30.10 29.95 30.05 0.25 0.84% 30.05 15 30.10 322 14.45
2014-12-23 1402 4862646 1703 146066749 30.10 30.15 29.95 30.05 0.00 0% 30.00 270 30.05 640 14.45
2014-12-24 1402 13399757 3949 410825217 30.05 31.00 30.05 31.00 0.95 3.16% 30.95 110 31.00 341 14.90
2014-12-25 1402 7137101 2913 221023231 30.95 31.15 30.75 31.00 0.00 0% 30.95 98 31.00 121 14.90
2014-12-26 1402 3225505 1169 99650371 30.75 31.00 30.75 31.00 0.00 0% 30.95 58 31.00 2490 14.90
2014-12-27 1402 2149383 699 66543631 30.85 31.10 30.85 31.10 0.10 0.32% 31.00 308 31.10 55 14.95
2014-12-29 1402 9476589 2627 295464739 31.05 31.30 31.00 31.30 0.20 0.64% 31.20 41 31.30 88 15.05
2014-12-30 1402 6123422 2203 191873405 31.30 31.55 31.15 31.40 0.10 0.32% 31.30 12 31.40 5 15.10
2014-12-31 1402 8604091 2059 268831133 31.40 31.40 30.90 31.40 0.00 0% 31.25 1 31.40 240 15.10