台泥(1101)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　45.40
0
0%		44.55
-0.85
-1.87%		 　43.60
-0.95
-2.13%		44.15
0.55
1.26%		43.90
-0.25
-0.57%		42.90
-1
-2.28%		43.80
0.9
2.1%		 　43.80
0
0%		44.10
0.3
0.68%		44.75
0.65
1.47%		44.00
-0.75
-1.68%		43.80
-0.2
-0.45%		 　44.15
0.35
0.8%		44.90
0.75
1.7%		45.20
0.3
0.67%		45.45
0.25
0.55%		45.35
-0.1
-0.22%		 　44.30
-1.05
-2.32%		 44.01
2 月　　　　42.60
-1.7
-3.84%		43.40
0.8
1.88%		43.60
0.2
0.46%		 　44.30
0.7
1.61%		44.65
0.35
0.79%		45.30
0.65
1.46%		45.45
0.15
0.33%		45.75
0.3
0.66%		 　46.00
0.25
0.55%		46.05
0.05
0.11%		45.80
-0.25
-0.54%		45.85
0.05
0.11%		46.95
1.1
2.4%		 　46.65
-0.3
-0.64%		47.80
1.15
2.47%		47.55
-0.25
-0.52%		48.30
0.75
1.58%		 45.98
3 月　　47.65
-0.65
-1.35%		46.50
-1.15
-2.41%		47.60
1.1
2.37%		47.15
-0.45
-0.95%		47.00
-0.15
-0.32%		 　47.50
0.5
1.06%		46.55
-0.95
-2%		47.25
0.7
1.5%		47.10
-0.15
-0.32%		47.00
-0.1
-0.21%		 　47.40
0.4
0.85%		47.00
-0.4
-0.84%		46.70
-0.3
-0.64%		46.70
0
0%		45.95
-0.75
-1.61%		 　46.00
0.05
0.11%		47.60
1.6
3.48%		47.45
-0.15
-0.32%		47.00
-0.45
-0.95%		47.20
0.2
0.43%		 47.00
-0.2
-0.42%		47.01
4 月47.80
0.8
1.7%		47.05
-0.75
-1.57%		47.20
0.15
0.32%		 　　47.30
0.1
0.21%		46.90
-0.4
-0.85%		47.80
0.9
1.92%		49.50
1.7
3.56%		49.50
0
0%		 　48.30
-1.2
-2.42%		48.55
0.25
0.52%		48.40
-0.15
-0.31%		48.45
0.05
0.1%		49.00
0.55
1.14%		 　49.10
0.1
0.2%		48.75
-0.35
-0.71%		48.55
-0.2
-0.41%		48.15
-0.4
-0.82%		46.50
-1.65
-3.43%		 　47.60
1.1
2.37%		47.85
0.25
0.53%		47.90
0.05
0.1%		 48.07
5 月　47.45
-0.45
-0.94%		 　46.95
-0.5
-1.05%		46.80
-0.15
-0.32%		46.00
-0.8
-1.71%		45.70
-0.3
-0.65%		45.30
-0.4
-0.88%		 　44.20
-1.1
-2.43%		44.00
-0.2
-0.45%		44.30
0.3
0.68%		45.30
1
2.26%		45.90
0.6
1.32%		 　44.50
-1.4
-3.05%		44.40
-0.1
-0.22%		44.00
-0.4
-0.9%		44.10
0.1
0.23%		44.20
0.1
0.23%		 　44.15
-0.05
-0.11%		45.10
0.95
2.15%		44.70
-0.4
-0.89%		44.75
0.05
0.11%		44.60
-0.15
-0.34%		 45.02
6 月　　44.35
-0.25
-0.56%		44.50
0.15
0.34%		45.00
0.5
1.12%		46.00
1
2.22%		 　46.30
0.3
0.65%		46.15
-0.15
-0.32%		45.80
-0.35
-0.76%		45.45
-0.35
-0.76%		44.85
-0.6
-1.32%		 　44.75
-0.1
-0.22%		44.70
-0.05
-0.11%		45.05
0.35
0.78%		45.00
-0.05
-0.11%		44.80
-0.2
-0.44%		 　44.40
-0.4
-0.89%		45.00
0.6
1.35%		44.65
-0.35
-0.78%		44.65
0
0%		44.75
0.1
0.22%		 　45.20
0.45
1.01%		 45.13
7 月46.20
1
2.21%		45.40
-0.8
-1.73%		45.40
0
0%		45.70
0.3
0.66%		 　45.70
0
0%		45.70
0
0%		45.70
0
0%		45.70
0
0%		45.50
-0.2
-0.44%		 　45.20
-0.3
-0.66%		45.30
0.1
0.22%		46.20
0.9
1.99%		43.70
-2.5
-5.41%		43.80
0.1
0.23%		 　44.20
0.4
0.91%		44.00
-0.2
-0.45%		 44.00
0
0%		44.00
0
0%		 　44.05
0.05
0.11%		45.50
1.45
3.29%		45.70
0.2
0.44%		44.85
-0.85
-1.86%		44.99
8 月44.45
-0.4
-0.89%		 　45.55
1.1
2.47%		44.30
-1.25
-2.74%		44.20
-0.1
-0.23%		44.60
0.4
0.9%		44.80
0.2
0.45%		 　44.90
0.1
0.22%		45.00
0.1
0.22%		45.50
0.5
1.11%		45.95
0.45
0.99%		45.95
0
0%		 　45.60
-0.35
-0.76%		46.30
0.7
1.54%		47.00
0.7
1.51%		47.50
0.5
1.06%		49.55
2.05
4.32%		 　48.30
-1.25
-2.52%		48.40
0.1
0.21%		48.30
-0.1
-0.21%		48.20
-0.1
-0.21%		47.50
-0.7
-1.45%		 46.41
9 月48.50
1
2.11%		47.10
-1.4
-2.89%		47.75
0.65
1.38%		47.90
0.15
0.31%		47.30
-0.6
-1.25%		 　　47.65
0.35
0.74%		47.10
-0.55
-1.15%		47.15
0.05
0.11%		46.10
-1.05
-2.23%		 　46.75
0.65
1.41%		46.30
-0.45
-0.96%		47.30
1
2.16%		46.70
-0.6
-1.27%		46.95
0.25
0.54%		 　45.80
-1.15
-2.45%		45.45
-0.35
-0.76%		46.70
1.25
2.75%		45.85
-0.85
-1.82%		45.30
-0.55
-1.2%		 　45.00
-0.3
-0.66%		45.30
0.3
0.67%		 46.54
10 月44.80
-0.5
-1.1%		44.70
-0.1
-0.22%		45.10
0.4
0.89%		 　44.80
-0.3
-0.67%		44.75
-0.05
-0.11%		45.35
0.6
1.34%		46.00
0.65
1.43%		 　　44.80
-1.2
-2.61%		45.15
0.35
0.78%		45.50
0.35
0.78%		45.50
0
0%		45.25
-0.25
-0.55%		 　45.55
0.3
0.66%		45.40
-0.15
-0.33%		45.55
0.15
0.33%		45.75
0.2
0.44%		45.75
0
0%		 　45.85
0.1
0.22%		47.10
1.25
2.73%		46.75
-0.35
-0.74%		46.45
-0.3
-0.64%		46.45
0
0%		45.51
11 月 　46.80
0.35
0.75%		46.30
-0.5
-1.07%		46.30
0
0%		46.05
-0.25
-0.54%		45.65
-0.4
-0.87%		 　46.20
0.55
1.2%		45.95
-0.25
-0.54%		45.65
-0.3
-0.65%		45.65
0
0%		45.00
-0.65
-1.42%		 　44.60
-0.4
-0.89%		44.95
0.35
0.78%		44.80
-0.15
-0.33%		46.00
1.2
2.68%		45.30
-0.7
-1.52%		 　46.15
0.85
1.88%		45.50
-0.65
-1.41%		45.30
-0.2
-0.44%		45.35
0.05
0.11%		45.45
0.1
0.22%		 45.64
12 月45.20
-0.25
-0.55%		45.35
0.15
0.33%		45.20
-0.15
-0.33%		45.15
-0.05
-0.11%		45.35
0.2
0.44%		 　45.60
0.25
0.55%		45.25
-0.35
-0.77%		44.85
-0.4
-0.88%		44.50
-0.35
-0.78%		44.20
-0.3
-0.67%		 　43.45
-0.75
-1.7%		43.40
-0.05
-0.12%		41.55
-1.85
-4.26%		42.00
0.45
1.08%		42.30
0.3
0.71%		 　42.45
0.15
0.35%		42.90
0.45
1.06%		42.95
0.05
0.12%		43.15
0.2
0.47%		43.00
-0.15
-0.35%		42.95
-0.05
-0.12%		 43.40
0.45
1.05%		43.55
0.15
0.35%		43.40
-0.15
-0.34%		43.79

說明:最高漲幅:4.32%最低跌幅:-5.41% 最高價:49.55最低價:41.55平均價:45.66,灰色底表示週末,漲142天(68.25)元,跌151天(-82.1)元,平盤21天
4%=2,3%=5,2%=30,1%=61,0%=65,-0%=1,-1%=6,-2%=9,-3%=25,-4%=39,-5%=71,

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 1101 8173405 2481 371441978 45.95 46.05 45.25 45.40 0.85 0% 45.35 41 45.40 77 17.94
2014-01-03 1101 9962033 4136 446523195 45.10 45.10 44.50 44.55 0.85 -1.87% 44.50 402 44.55 19 17.61
2014-01-06 1101 11744181 4221 516191992 44.95 44.95 43.60 43.60 0.95 -2.13% 43.60 176 43.65 126 17.23
2014-01-07 1101 11592618 3108 510158035 43.80 44.20 43.75 44.15 0.55 1.26% 44.15 23 44.20 70 17.45
2014-01-08 1101 18636200 4995 818016466 44.20 44.45 43.65 43.90 0.25 -0.57% 43.85 20 43.90 8 17.35
2014-01-09 1101 21508405 6942 934474752 44.00 44.25 42.55 42.90 1.00 -2.28% 42.85 12 42.90 77 16.96
2014-01-10 1101 12090549 4956 523315373 42.90 43.80 42.70 43.80 0.90 2.1% 43.60 18 43.80 158 17.31
2014-01-13 1101 10387168 3391 454241373 44.35 44.40 43.30 43.80 0.00 0% 43.75 2 43.80 160 17.31
2014-01-14 1101 8378495 3042 368094069 43.50 44.15 43.40 44.10 0.30 0.68% 44.05 10 44.10 38 17.43
2014-01-15 1101 15911183 5114 715073053 44.00 45.85 44.00 44.75 0.65 1.47% 44.75 43 44.90 4 17.69
2014-01-16 1101 16224498 4940 721968762 45.10 45.75 43.90 44.00 0.75 -1.68% 44.00 235 44.10 6 17.39
2014-01-17 1101 15951249 3552 700469745 44.00 44.15 43.70 43.80 0.20 -0.45% 43.80 592 43.90 3 17.31
2014-01-20 1101 7249236 2630 319242734 44.00 44.45 43.85 44.15 0.35 0.8% 44.15 183 44.20 2 17.45
2014-01-21 1101 10737933 4888 479414677 44.45 44.95 44.20 44.90 0.75 1.7% 44.90 40 44.95 27 17.75
2014-01-22 1101 10623591 4114 479053430 44.95 45.25 44.90 45.20 0.30 0.67% 45.15 2 45.20 144 17.87
2014-01-23 1101 13175597 4285 593525594 45.20 45.55 44.70 45.45 0.25 0.55% 45.40 2 45.45 99 17.96
2014-01-24 1101 9706544 4305 435094280 45.35 45.35 44.25 45.35 0.10 -0.22% 45.30 114 45.35 47 17.92
2014-01-27 1101 13768249 4861 611543913 44.50 44.70 44.00 44.30 1.05 -2.32% 44.30 309 44.35 2 17.51
2014-02-05 1101 20203829 7313 858696954 42.50 42.90 41.35 42.60 1.70 -3.84% 42.60 609 42.65 50 16.84
2014-02-06 1101 12017608 5248 521362917 42.95 43.70 42.65 43.40 0.80 1.88% 43.35 228 43.40 211 17.15
2014-02-07 1101 10692918 4213 467495952 43.45 44.05 43.45 43.60 0.20 0.46% 43.60 1153 43.65 2 17.23
2014-02-10 1101 10091884 3633 447969669 43.80 44.70 43.75 44.30 0.70 1.61% 44.30 23 44.40 8 17.51
2014-02-11 1101 7177142 3563 320653660 44.00 45.10 43.80 44.65 0.35 0.79% 44.60 54 44.65 95 17.65
2014-02-12 1101 8054847 3421 365084781 45.00 45.50 44.80 45.30 0.65 1.46% 45.25 22 45.30 15 17.91
2014-02-13 1101 7165448 2676 324872957 44.40 45.55 44.40 45.45 0.15 0.33% 45.45 39 45.50 128 17.96
2014-02-14 1101 13305704 3814 606819230 45.65 45.75 45.35 45.75 0.30 0.66% 45.65 146 45.75 362 18.08
2014-02-17 1101 10502736 2854 482517430 45.00 46.10 45.00 46.00 0.25 0.55% 46.00 576 46.05 57 18.18
2014-02-18 1101 4791323 1982 220429157 45.50 46.20 45.50 46.05 0.05 0.11% 46.05 81 46.10 4 18.20
2014-02-19 1101 5216504 2152 238201120 46.15 46.20 45.40 45.80 0.25 -0.54% 45.65 5 45.80 27 18.10
2014-02-20 1101 6057377 2593 277777638 45.90 46.10 45.55 45.85 0.05 0.11% 45.80 1 45.85 15 18.12
2014-02-21 1101 12460559 4490 579806939 46.00 46.95 45.85 46.95 1.10 2.4% 46.85 1 46.95 89 18.56
2014-02-24 1101 5576727 2266 261121113 46.95 46.95 46.60 46.65 0.30 -0.64% 46.65 10 46.70 18 18.44
2014-02-25 1101 11784461 3840 563396396 46.75 48.45 46.75 47.80 1.15 2.47% 47.80 37 47.85 16 18.89
2014-02-26 1101 8941562 2592 426255107 47.15 48.00 47.10 47.55 0.25 -0.52% 47.55 224 47.80 30 18.79
2014-02-27 1101 7740097 2537 372279806 47.45 48.35 47.35 48.30 0.75 1.58% 48.00 8 48.30 538 19.09
2014-03-03 1101 11869684 6269 562034394 48.10 48.10 46.95 47.65 0.65 -1.35% 47.55 5 47.65 67 18.83
2014-03-04 1101 8515430 4306 399355427 47.05 47.45 46.50 46.50 1.15 -2.41% 46.50 136 46.60 86 18.38
2014-03-05 1101 6826678 2815 323194675 46.90 47.65 46.90 47.60 1.10 2.37% 47.35 21 47.60 179 18.81
2014-03-06 1101 5832281 2551 276798412 47.90 48.00 47.10 47.15 0.45 -0.95% 47.15 234 47.20 6 18.64
2014-03-07 1101 5716679 2094 268695064 47.30 47.90 46.75 47.00 0.15 -0.32% 46.90 72 47.00 568 18.58
2014-03-10 1101 7518435 2502 357194962 46.75 47.75 46.75 47.50 0.50 1.06% 47.50 40 47.60 8 18.77
2014-03-11 1101 7815901 2843 365762382 47.55 47.60 46.45 46.55 0.95 -2% 46.55 29 46.70 10 18.40
2014-03-12 1101 5264436 2180 247185591 46.70 47.25 46.40 47.25 0.70 1.5% 47.15 58 47.25 15 18.68
2014-03-13 1101 3741476 1714 176061451 47.50 47.50 46.65 47.10 0.15 -0.32% 47.10 5 47.15 1 18.62
2014-03-14 1101 4325746 1578 202780593 46.65 47.20 46.50 47.00 0.10 -0.21% 47.00 8 47.10 3 18.58
2014-03-17 1101 3992434 1390 187900327 47.45 47.45 46.70 47.40 0.40 0.85% 47.05 54 47.40 10 18.74
2014-03-18 1101 4350589 1862 204610994 47.10 47.40 47.00 47.00 0.40 -0.84% 47.00 1396 47.10 15 18.58
2014-03-19 1101 4068713 1506 190551175 47.20 47.30 46.70 46.70 0.30 -0.64% 46.70 246 46.80 276 18.46
2014-03-20 1101 6950785 2259 322309999 46.55 46.70 46.10 46.70 0.00 0% 46.70 27 46.75 13 18.46
2014-03-21 1101 7074189 1594 326170394 46.90 46.90 45.95 45.95 0.75 -1.61% 45.95 106 46.00 295 18.16
2014-03-24 1101 6314239 1986 290321814 45.95 46.55 45.80 46.00 0.05 0.11% 45.95 111 46.00 516 18.18
2014-03-25 1101 8130738 3109 384176217 46.10 47.70 46.10 47.60 1.60 3.48% 47.30 36 47.60 69 18.81
2014-03-26 1101 5764309 2042 273845233 47.95 47.95 47.05 47.45 0.15 -0.32% 47.35 92 47.45 94 18.75
2014-03-27 1101 4790027 1997 225787819 46.70 47.60 46.70 47.00 0.45 -0.95% 47.00 469 47.30 142 18.58
2014-03-28 1101 7780213 2543 366017061 47.00 47.25 46.90 47.20 0.20 0.43% 47.00 217 47.20 121 18.66
2014-03-31 1101 6549840 2534 308790693 47.30 47.40 47.00 47.00 0.20 -0.42% 47.00 1474 47.10 5 18.58
2014-04-01 1101 6854026 2459 324720111 47.00 47.80 47.00 47.80 0.80 1.7% 47.60 6 47.80 118 18.89
2014-04-02 1101 9294713 3487 439507118 47.75 48.00 47.05 47.05 0.75 -1.57% 47.05 198 47.10 10 17.30
2014-04-03 1101 12692698 4766 605083757 47.50 48.45 47.10 47.20 0.15 0.32% 47.20 286 47.35 3 17.35
2014-04-07 1101 16274945 3746 765303507 47.20 47.35 46.70 47.30 0.10 0.21% 47.20 1 47.30 1036 17.39
2014-04-08 1101 11662998 2840 550523184 47.15 47.55 46.90 46.90 0.40 -0.85% 46.90 122 47.00 7 17.24
2014-04-09 1101 6199830 2441 295121414 47.00 47.80 47.00 47.80 0.90 1.92% 47.65 12 47.80 541 17.57
2014-04-10 1101 18284909 5533 891433797 48.20 49.50 48.05 49.50 1.70 3.56% 49.45 4 49.50 44 18.20
2014-04-11 1101 9700134 5117 478372422 49.50 49.55 48.90 49.50 0.00 0% 49.50 24 49.55 119 18.20
2014-04-14 1101 9768596 3604 471499617 49.00 49.15 47.95 48.30 1.20 -2.42% 48.25 49 48.30 188 17.76
2014-04-15 1101 10468248 4727 513974255 49.00 49.50 48.55 48.55 0.25 0.52% 48.55 149 48.60 1 17.85
2014-04-16 1101 8723967 4353 425762015 48.55 49.80 48.20 48.40 0.15 -0.31% 48.40 126 48.55 15 17.79
2014-04-17 1101 5137076 2666 248760481 48.50 48.80 48.20 48.45 0.05 0.1% 48.45 422 48.50 1 17.81
2014-04-18 1101 2147628 1188 104750468 48.70 49.00 48.50 49.00 0.55 1.14% 48.85 2 49.00 3 18.01
2014-04-21 1101 2337181 1164 114670165 48.90 49.20 48.60 49.10 0.10 0.2% 49.05 36 49.10 39 18.05
2014-04-22 1101 3718712 1523 181672920 49.10 49.10 48.60 48.75 0.35 -0.71% 48.75 88 48.80 102 17.92
2014-04-23 1101 6556449 3293 320820688 48.80 49.45 48.50 48.55 0.20 -0.41% 48.50 85 48.55 9 17.85
2014-04-24 1101 5582042 2068 269481166 48.50 48.50 48.10 48.15 0.40 -0.82% 48.10 179 48.15 28 17.70
2014-04-25 1101 9426358 3210 445859638 48.00 48.15 46.45 46.50 1.65 -3.43% 46.45 73 46.50 92 17.10
2014-04-28 1101 10620120 3421 499171504 46.50 47.80 46.35 47.60 1.10 2.37% 47.55 9 47.60 163 17.50
2014-04-29 1101 7042923 2185 336640518 47.60 48.10 47.25 47.85 0.25 0.53% 47.80 911 47.85 23 17.59
2014-04-30 1101 7160924 1601 343166216 47.85 48.20 47.80 47.90 0.05 0.1% 47.85 11 47.90 391 17.61
2014-05-02 1101 5317623 2210 253255873 47.90 48.15 47.25 47.45 0.45 -0.94% 47.45 66 47.50 255 17.44
2014-05-05 1101 4908523 1894 231175299 47.45 47.60 46.80 46.95 0.50 -1.05% 46.90 138 46.95 395 17.26
2014-05-06 1101 5972831 1651 279875729 46.85 47.05 46.65 46.80 0.15 -0.32% 46.80 163 46.85 7 17.21
2014-05-07 1101 14905709 4730 687831424 46.60 46.65 46.00 46.00 0.80 -1.71% 46.00 318 46.10 1 16.91
2014-05-08 1101 12525632 6274 573229605 46.10 46.20 45.50 45.70 0.30 -0.65% 45.70 3 45.80 5 16.80
2014-05-09 1101 13257992 3914 599688964 45.50 45.70 44.75 45.30 0.40 -0.88% 45.30 140 45.35 1 16.65
2014-05-12 1101 13660874 4638 606761101 44.90 45.00 44.00 44.20 1.10 -2.43% 44.20 189 44.25 2 16.25
2014-05-13 1101 21023607 5699 926367308 44.20 44.55 43.85 44.00 0.20 -0.45% 44.00 391 44.10 17 16.18
2014-05-14 1101 17985999 4525 792633837 44.10 44.35 43.90 44.30 0.30 0.68% 44.30 97 44.35 7 16.29
2014-05-15 1101 10433288 4146 470060454 44.30 45.40 44.15 45.30 1.00 2.26% 45.30 74 45.35 3 16.65
2014-05-16 1101 12477626 3272 566227427 45.20 45.90 45.05 45.90 0.60 1.32% 45.80 3 45.90 56 16.22
2014-05-19 1101 15482451 6064 691173966 45.70 45.70 44.35 44.50 1.40 -3.05% 44.50 303 44.60 581 15.72
2014-05-20 1101 15457338 4163 686141344 44.05 45.00 43.80 44.40 0.10 -0.22% 44.40 785 44.45 16 15.69
2014-05-21 1101 14602407 3688 644280758 44.10 44.55 43.90 44.00 0.40 -0.9% 43.95 52 44.00 336 15.55
2014-05-22 1101 18875575 4229 834591638 44.00 44.45 43.85 44.10 0.10 0.23% 44.10 144 44.15 13 15.58
2014-05-23 1101 17160647 3594 760738968 43.90 44.75 43.90 44.20 0.10 0.23% 44.20 32 44.25 3 15.62
2014-05-26 1101 14089252 4346 621448942 44.20 44.45 43.90 44.15 0.05 -0.11% 44.15 121 44.20 70 15.60
2014-05-27 1101 8807187 2976 394765925 44.30 45.15 44.10 45.10 0.95 2.15% 45.05 16 45.10 83 15.94
2014-05-28 1101 12714465 3607 569771820 45.10 45.30 44.60 44.70 0.40 -0.89% 44.70 1 44.75 9 15.80
2014-05-29 1101 9349404 3321 418995406 44.55 45.10 44.55 44.75 0.05 0.11% 44.70 215 44.75 18 15.81
2014-05-30 1101 10819527 2410 484648091 44.50 45.10 44.50 44.60 0.15 -0.34% 44.60 278 44.80 1 15.76
2014-06-03 1101 10685411 3240 475058573 44.60 45.00 44.15 44.35 0.25 -0.56% 44.30 15 44.35 2 15.67
2014-06-04 1101 8138135 3016 362971915 44.15 44.95 44.15 44.50 0.15 0.34% 44.50 300 44.55 73 15.72
2014-06-05 1101 10851865 4328 486622937 44.50 45.15 44.20 45.00 0.50 1.12% 45.00 209 45.05 90 15.90
2014-06-06 1101 9518929 3460 434940665 45.30 46.00 45.20 46.00 1.00 2.22% 46.00 28 46.05 40 16.25
2014-06-09 1101 10536964 3231 482763394 46.05 46.35 45.20 46.30 0.30 0.65% 46.25 17 46.30 251 16.36
2014-06-10 1101 12204462 4146 558811160 45.80 46.25 45.40 46.15 0.15 -0.32% 46.10 626 46.20 56 16.31
2014-06-11 1101 6671456 2977 305113518 45.95 45.95 45.55 45.80 0.35 -0.76% 45.70 8 45.80 5 16.18
2014-06-12 1101 3991204 1688 181648400 45.55 45.80 45.35 45.45 0.35 -0.76% 45.40 57 45.45 35 16.06
2014-06-13 1101 8631442 3491 388740498 45.00 45.35 44.80 44.85 0.60 -1.32% 44.85 30 44.95 1 15.85
2014-06-16 1101 5936566 2190 265955797 44.85 45.05 44.70 44.75 0.10 -0.22% 44.75 410 44.80 508 15.81
2014-06-17 1101 11510259 4628 514611887 45.00 45.15 44.55 44.70 0.05 -0.11% 44.65 18 44.70 51 15.80
2014-06-18 1101 13820245 4574 617606616 44.85 45.10 44.45 45.05 0.35 0.78% 45.00 70 45.05 244 15.92
2014-06-19 1101 6808107 1577 306159923 45.00 45.20 44.85 45.00 0.05 -0.11% 45.00 176 45.10 90 15.90
2014-06-20 1101 8081600 2668 362361195 45.00 45.15 44.70 44.80 0.20 -0.44% 44.80 331 44.85 47 15.83
2014-06-23 1101 7586061 2291 337721984 44.80 44.90 44.40 44.40 0.40 -0.89% 44.35 58 44.40 451 15.69
2014-06-24 1101 3667372 1910 164150257 44.70 45.00 44.55 45.00 0.60 1.35% 44.95 7 45.00 132 15.90
2014-06-25 1101 6401103 2484 285933373 45.05 45.10 44.50 44.65 0.35 -0.78% 44.65 77 44.70 7 15.78
2014-06-26 1101 7980649 3355 354651574 44.50 44.80 44.25 44.65 0.00 0% 44.60 4 44.65 89 15.78
2014-06-27 1101 4172044 1949 186560087 44.65 44.80 44.60 44.75 0.10 0.22% 44.70 1105 44.75 575 15.81
2014-06-30 1101 4902610 1741 220378150 44.75 45.20 44.65 45.20 0.45 1.01% 45.10 9 45.20 102 15.97
2014-07-01 1101 12513182 3775 574504972 45.20 46.40 45.05 46.20 1.00 2.21% 46.15 35 46.20 23 16.33
2014-07-02 1101 12026274 3652 549157267 46.20 46.30 45.10 45.40 0.80 -1.73% 45.30 24 45.40 176 16.04
2014-07-03 1101 12388664 3320 562293159 45.40 45.65 45.20 45.40 0.00 0% 45.40 101 45.45 5 16.04
2014-07-04 1101 11659859 2662 532057857 45.40 45.85 45.30 45.70 0.30 0.66% 45.70 259 45.75 26 16.15
2014-07-07 1101 6218922 1445 284001991 45.70 45.85 45.40 45.70 0.00 0% 45.65 2 45.70 647 16.15
2014-07-08 1101 5261722 1470 240388492 45.60 45.80 45.50 45.70 0.00 0% 45.65 3 45.70 90 16.15
2014-07-09 1101 8093770 1961 369868172 45.50 45.80 45.50 45.70 0.00 0% 45.65 12 45.70 574 16.15
2014-07-10 1101 14377668 4874 658118790 45.80 46.10 45.40 45.70 0.00 0% 45.60 2 45.70 408 16.15
2014-07-11 1101 10916466 3062 496384884 45.50 45.70 45.20 45.50 0.20 -0.44% 45.40 2 45.50 582 16.08
2014-07-14 1101 9870209 3678 445983643 45.50 45.60 45.05 45.20 0.30 -0.66% 45.20 35 45.30 216 15.97
2014-07-15 1101 15298579 3287 690583426 45.50 45.50 45.10 45.30 0.10 0.22% 45.25 321 45.30 33 16.01
2014-07-16 1101 25983074 5526 1192640100 45.50 46.30 45.40 46.20 0.90 1.99% 46.15 4 46.20 41 16.33
2014-07-17 1101 22401730 5382 979833870 44.00 44.00 43.50 43.70 0.00 -5.41% 43.70 39 43.75 1 15.44
2014-07-18 1101 4474316 2235 196113987 43.70 44.00 43.60 43.80 0.10 0.23% 43.80 157 43.85 2 15.48
2014-07-21 1101 4318538 1763 190507122 44.10 44.30 44.00 44.20 0.40 0.91% 44.10 5 44.20 66 15.62
2014-07-22 1101 5007323 2362 220082862 44.20 44.25 43.80 44.00 0.20 -0.45% 43.95 7 44.00 353 15.55
2014-07-24 1101 7529139 2701 330201832 44.00 44.20 43.65 44.00 0.00 0% 43.95 6 44.00 83 15.55
2014-07-25 1101 5741629 1785 252192657 44.00 44.25 43.65 44.00 0.00 0% 43.95 1 44.00 776 15.55
2014-07-28 1101 7068378 2117 311714960 44.00 44.30 44.00 44.05 0.05 0.11% 44.05 18 44.10 33 15.57
2014-07-29 1101 17122279 5449 768239160 44.30 45.50 44.20 45.50 1.45 3.29% 45.35 2 45.50 681 16.08
2014-07-30 1101 17744326 5435 810818114 45.90 46.00 45.20 45.70 0.20 0.44% 45.65 54 45.70 397 16.15
2014-07-31 1101 8821753 3144 396415595 45.75 45.75 44.50 44.85 0.85 -1.86% 44.80 130 44.85 118 15.85
2014-08-01 1101 6425030 2537 286255828 44.70 45.00 44.40 44.45 0.40 -0.89% 44.45 68 44.50 721 15.71
2014-08-04 1101 10532832 3219 474090750 45.00 45.55 44.50 45.55 1.10 2.47% 45.40 156 45.55 458 16.10
2014-08-05 1101 11884593 4292 530205481 45.55 45.60 44.25 44.30 1.25 -2.74% 44.30 238 44.45 91 15.65
2014-08-06 1101 8088990 2812 358356696 44.30 44.75 43.85 44.20 0.10 -0.23% 44.20 1361 44.30 20 15.62
2014-08-07 1101 8293609 2904 368851543 44.75 44.75 44.20 44.60 0.40 0.9% 44.50 101 44.60 100 15.76
2014-08-08 1101 6494774 2121 288674960 44.60 44.80 44.10 44.80 0.20 0.45% 44.70 5 44.80 47 15.83
2014-08-11 1101 6094665 1913 274107576 44.90 45.20 44.80 44.90 0.10 0.22% 44.90 64 44.95 115 15.87
2014-08-12 1101 4468526 2069 200121557 45.20 45.20 44.40 45.00 0.10 0.22% 44.95 3 45.00 4 15.90
2014-08-13 1101 7214179 3461 327071739 45.00 45.50 45.00 45.50 0.50 1.11% 45.45 5 45.50 99 16.08
2014-08-14 1101 9013208 3168 411909158 45.75 45.95 44.90 45.95 0.45 0.99% 45.70 1 45.95 275 16.24
2014-08-15 1101 6059124 2284 277595856 46.10 46.10 45.55 45.95 0.00 0% 45.95 24 46.00 486 15.37
2014-08-18 1101 8459463 3237 387496071 45.95 46.20 45.55 45.60 0.35 -0.76% 45.60 15 45.65 2 15.25
2014-08-19 1101 12410142 5171 572961487 46.00 46.35 45.85 46.30 0.70 1.54% 46.25 6 46.30 163 15.48
2014-08-20 1101 11028397 3831 513653809 46.40 47.00 46.05 47.00 0.70 1.51% 46.95 15 47.00 156 15.72
2014-08-21 1101 14538470 4346 687506719 47.20 47.50 46.80 47.50 0.50 1.06% 47.45 3 47.50 347 15.89
2014-08-22 1101 25596261 7979 1251222350 47.70 49.55 47.60 49.55 2.05 4.32% 49.50 19 49.55 24 16.57
2014-08-25 1101 11137634 4308 539339150 49.55 49.55 48.10 48.30 1.25 -2.52% 48.25 62 48.30 130 16.15
2014-08-26 1101 5255478 2534 253084195 48.15 48.45 47.90 48.40 0.10 0.21% 48.30 22 48.40 164 16.19
2014-08-27 1101 8404219 3522 405519401 48.40 48.60 48.00 48.30 0.10 -0.21% 48.25 19 48.30 283 16.15
2014-08-28 1101 5300773 2600 254627954 48.15 48.30 47.75 48.20 0.10 -0.21% 48.15 1 48.20 144 16.12
2014-08-29 1101 5881146 1998 280268926 47.80 48.10 47.50 47.50 0.70 -1.45% 47.45 465 47.50 39 15.89
2014-09-01 1101 6054804 2882 291570934 47.50 48.50 47.50 48.50 1.00 2.11% 48.40 200 48.50 2513 16.22
2014-09-02 1101 6887280 2720 326500156 48.40 48.40 47.00 47.10 1.40 -2.89% 47.10 41 47.20 5 15.75
2014-09-03 1101 6575211 3319 313029943 47.20 47.95 47.20 47.75 0.65 1.38% 47.70 1 47.75 71 15.97
2014-09-04 1101 3383810 1998 161618360 47.70 47.90 47.35 47.90 0.15 0.31% 47.75 1 47.90 16 16.02
2014-09-05 1101 5878611 2923 278926687 47.55 47.90 47.25 47.30 0.60 -1.25% 47.30 239 47.35 1 15.82
2014-09-09 1101 4984394 2000 237038159 47.50 47.70 47.40 47.65 0.35 0.74% 47.60 11 47.65 200 15.94
2014-09-10 1101 7442311 3461 347967669 47.50 47.50 46.35 47.10 0.55 -1.15% 47.05 7 47.10 705 15.75
2014-09-11 1101 4319087 2287 203456879 47.10 47.50 46.55 47.15 0.05 0.11% 47.15 31 47.30 5 15.77
2014-09-12 1101 7045004 3387 328758310 47.50 47.50 46.10 46.10 1.05 -2.23% 46.10 58 46.20 11 15.42
2014-09-15 1101 6526609 3059 305488204 46.30 47.00 46.20 46.75 0.65 1.41% 46.70 1 46.75 68 15.64
2014-09-16 1101 3934104 1523 182689603 47.00 47.10 46.30 46.30 0.45 -0.96% 46.30 99 46.50 933 15.48
2014-09-17 1101 8762139 3785 412961584 47.00 47.45 46.80 47.30 1.00 2.16% 47.20 1 47.30 463 15.82
2014-09-18 1101 6052601 2675 283464948 47.50 47.50 46.65 46.70 0.60 -1.27% 46.65 115 46.70 124 15.62
2014-09-19 1101 6958307 2183 326509789 46.90 47.45 46.50 46.95 0.25 0.54% 46.95 191 47.00 7 15.70
2014-09-22 1101 7691234 3689 353456573 46.80 46.80 45.60 45.80 1.15 -2.45% 45.80 5 45.95 91 15.32
2014-09-23 1101 6296553 2278 287079971 45.95 46.00 45.45 45.45 0.35 -0.76% 45.45 93 45.50 2 15.20
2014-09-24 1101 10221791 2934 469438517 45.45 46.80 45.35 46.70 1.25 2.75% 46.60 1 46.70 11 15.62
2014-09-25 1101 6367436 2621 293050615 47.00 47.00 45.60 45.85 0.85 -1.82% 45.80 65 45.85 152 15.33
2014-09-26 1101 8267454 2488 374687647 45.40 45.60 45.10 45.30 0.55 -1.2% 45.30 64 45.35 691 15.15
2014-09-29 1101 8710255 3125 394067521 45.80 45.80 44.95 45.00 0.30 -0.66% 45.00 297 45.10 21 15.05
2014-09-30 1101 6356453 3289 287238410 45.10 45.60 44.80 45.30 0.30 0.67% 45.30 146 45.35 5 15.15
2014-10-01 1101 6935048 2622 311761710 45.50 45.50 44.70 44.80 0.50 -1.1% 44.80 128 44.85 6 14.98
2014-10-02 1101 6821593 2677 303245653 44.55 44.70 44.10 44.70 0.10 -0.22% 44.60 9 44.70 59 14.95
2014-10-03 1101 4027202 2093 181100971 44.80 45.30 44.40 45.10 0.40 0.89% 45.10 761 45.15 1 15.08
2014-10-06 1101 5088008 2875 227924441 45.25 45.25 44.50 44.80 0.30 -0.67% 44.80 115 44.90 2 14.98
2014-10-07 1101 5823823 2601 259927194 44.80 45.00 44.35 44.75 0.05 -0.11% 44.70 3 44.75 135 14.97
2014-10-08 1101 6417131 2460 290500512 44.75 45.60 44.50 45.35 0.60 1.34% 45.35 521 45.40 35 15.17
2014-10-09 1101 6783681 2923 311264626 45.50 46.15 45.40 46.00 0.65 1.43% 45.95 9 46.00 573 15.38
2014-10-13 1101 4828127 2648 217505577 45.00 45.40 44.80 44.80 1.20 -2.61% 44.80 97 44.85 98 14.98
2014-10-14 1101 3348053 1550 151115380 44.80 45.40 44.80 45.15 0.35 0.78% 45.15 106 45.20 25 15.10
2014-10-15 1101 9272329 3440 422232807 45.35 46.15 44.60 45.50 0.35 0.78% 45.50 15 45.55 1 15.22
2014-10-16 1101 5632851 2254 256268439 45.50 45.95 45.00 45.50 0.00 0% 45.50 255 45.60 104 15.22
2014-10-17 1101 8128119 2942 368458973 45.70 45.70 45.00 45.25 0.25 -0.55% 45.25 110 45.40 10 15.13
2014-10-20 1101 1821523 900 83237051 45.55 45.95 45.50 45.55 0.30 0.66% 45.55 222 45.65 4 15.23
2014-10-21 1101 2765048 1125 125921563 45.80 45.90 45.40 45.40 0.15 -0.33% 45.40 91 45.50 3 15.18
2014-10-22 1101 4032854 1696 184282681 45.80 45.95 45.50 45.55 0.15 0.33% 45.55 41 45.60 2 15.23
2014-10-23 1101 2951832 1575 134867277 45.55 45.85 45.50 45.75 0.20 0.44% 45.70 3 45.75 17 15.30
2014-10-24 1101 2492525 1054 113970253 46.00 46.05 45.50 45.75 0.00 0% 45.75 494 45.80 72 15.30
2014-10-27 1101 2728200 1226 125095861 45.90 46.00 45.70 45.85 0.10 0.22% 45.85 19 45.90 14 15.33
2014-10-28 1101 7571595 3535 355162215 46.20 47.25 46.20 47.10 1.25 2.73% 47.10 22 47.15 98 15.75
2014-10-29 1101 4864155 2354 227163975 47.20 47.20 46.20 46.75 0.35 -0.74% 46.70 12 46.75 131 15.64
2014-10-30 1101 5094695 1762 236613151 46.55 46.65 46.20 46.45 0.30 -0.64% 46.40 2 46.45 184 15.54
2014-10-31 1101 3737620 1709 173218824 46.60 46.90 46.10 46.45 0.00 0% 46.40 1 46.45 557 15.54
2014-11-03 1101 2826755 1478 131864043 46.90 46.95 46.30 46.80 0.35 0.75% 46.60 10 46.80 27 15.65
2014-11-04 1101 3989968 2055 186524252 46.95 47.20 46.30 46.30 0.50 -1.07% 46.30 190 46.40 9 15.48
2014-11-05 1101 3456118 1603 159829430 46.65 46.65 46.10 46.30 0.00 0% 46.20 16 46.30 321 15.48
2014-11-06 1101 4266324 2413 197578027 46.40 46.65 46.00 46.05 0.25 -0.54% 46.05 19 46.10 12 15.40
2014-11-07 1101 6423625 2844 294058413 46.05 46.30 45.60 45.65 0.40 -0.87% 45.65 7 45.70 31 15.27
2014-11-10 1101 5583586 3213 258261756 45.60 46.65 45.55 46.20 0.55 1.2% 46.15 62 46.20 85 15.45
2014-11-11 1101 6021024 3080 278522782 46.60 46.85 45.95 45.95 0.25 -0.54% 45.95 141 46.15 1 15.37
2014-11-12 1101 6571859 2681 299569276 45.40 45.90 45.40 45.65 0.30 -0.65% 45.60 2 45.65 9 15.27
2014-11-13 1101 4101687 1556 186850226 45.70 45.70 45.40 45.65 0.00 0% 45.65 8 45.70 171 15.27
2014-11-14 1101 7020382 2927 316747940 45.50 45.50 45.00 45.00 0.65 -1.42% 45.00 469 45.10 33 15.05
2014-11-17 1101 5596639 2912 250320472 45.40 45.40 44.40 44.60 0.40 -0.89% 44.55 228 44.60 46 14.92
2014-11-18 1101 8446336 3260 379896433 44.60 45.20 44.50 44.95 0.35 0.78% 44.95 148 45.00 473 15.55
2014-11-19 1101 10007259 3350 451443037 45.50 45.60 44.80 44.80 0.15 -0.33% 44.80 277 44.90 3 15.50
2014-11-20 1101 5258075 2271 240186272 45.40 46.05 45.05 46.00 1.20 2.68% 46.00 447 46.05 51 15.92
2014-11-21 1101 8145721 2998 370647905 45.95 46.00 45.25 45.30 0.70 -1.52% 45.30 358 45.40 2 15.67
2014-11-24 1101 8462944 3346 390993124 45.60 46.40 45.55 46.15 0.85 1.88% 46.15 10 46.20 213 15.97
2014-11-25 1101 5408562 1611 247242609 46.15 46.20 45.50 45.50 0.65 -1.41% 45.50 401 45.55 1 15.74
2014-11-26 1101 5327681 2049 242537230 45.80 45.80 45.30 45.30 0.20 -0.44% 45.30 2 45.35 1 15.67
2014-11-27 1101 3894128 2103 177213421 45.35 45.80 45.30 45.35 0.05 0.11% 45.35 248 45.40 6 15.69
2014-11-28 1101 4139472 2076 188205994 45.35 45.70 45.30 45.45 0.10 0.22% 45.45 302 45.50 18 15.73
2014-12-01 1101 5308487 2340 240407050 45.00 45.60 44.90 45.20 0.25 -0.55% 45.20 193 45.30 1 15.64
2014-12-02 1101 5517898 2451 249313657 45.15 45.50 44.90 45.35 0.15 0.33% 45.35 978 45.40 16 15.69
2014-12-03 1101 6329521 3455 285872736 45.45 45.45 44.90 45.20 0.15 -0.33% 45.20 19 45.30 15 15.64
2014-12-04 1101 7435299 2724 336598563 45.00 45.70 45.00 45.15 0.05 -0.11% 45.10 207 45.15 443 15.62
2014-12-05 1101 2737144 1575 124122361 45.50 45.60 45.10 45.35 0.20 0.44% 45.35 18 45.40 26 15.69
2014-12-08 1101 2316077 1252 105295181 45.75 45.75 45.30 45.60 0.25 0.55% 45.45 7 45.60 43 15.78
2014-12-09 1101 6296487 2197 285996702 45.70 45.70 45.05 45.25 0.35 -0.77% 45.25 56 45.30 4 15.66
2014-12-10 1101 8471237 4151 379291391 45.05 45.20 44.60 44.85 0.40 -0.88% 44.80 11 44.85 48 15.52
2014-12-11 1101 11720132 2734 523140166 45.00 45.00 44.50 44.50 0.35 -0.78% 44.50 358 44.60 1 15.40
2014-12-12 1101 10610835 3876 470184438 44.50 44.55 44.15 44.20 0.30 -0.67% 44.15 113 44.20 103 15.29
2014-12-15 1101 11473441 4444 499452568 44.05 44.05 43.25 43.45 0.75 -1.7% 43.45 48 43.50 122 15.03
2014-12-16 1101 10378256 4127 452618045 43.40 44.10 43.40 43.40 0.05 -0.12% 43.40 22 43.45 101 15.02
2014-12-17 1101 19989232 8562 845192075 43.30 43.30 41.55 41.55 1.85 -4.26% 41.55 342 41.60 13 14.38
2014-12-18 1101 14297740 7875 599784830 41.85 42.25 41.75 42.00 0.45 1.08% 41.90 1 42.00 90 14.53
2014-12-19 1101 11834946 3583 500422692 42.50 42.60 41.90 42.30 0.30 0.71% 42.25 195 42.30 12 14.64
2014-12-22 1101 10178682 2474 430798315 42.10 42.70 42.10 42.45 0.15 0.35% 42.40 67 42.45 167 14.69
2014-12-23 1101 5534577 2584 236891741 42.85 42.90 42.60 42.90 0.45 1.06% 42.85 12 42.90 5 14.84
2014-12-24 1101 6636330 3176 285157499 43.00 43.10 42.70 42.95 0.05 0.12% 42.95 10 43.00 141 14.86
2014-12-25 1101 4366832 842 187223485 43.00 43.15 42.75 43.15 0.20 0.47% 43.00 3 43.15 137 14.93
2014-12-26 1101 5465845 1515 234761470 43.10 43.10 42.90 43.00 0.15 -0.35% 42.95 195 43.00 72 14.88
2014-12-27 1101 1245869 448 53502667 43.00 43.00 42.90 42.95 0.05 -0.12% 42.90 133 42.95 121 14.86
2014-12-29 1101 7228871 2907 314050653 43.00 43.90 43.00 43.40 0.45 1.05% 43.35 4 43.40 152 15.02
2014-12-30 1101 3357578 1713 146139328 43.50 43.85 43.20 43.55 0.15 0.35% 43.50 782 43.55 70 15.07
2014-12-31 1101 6291182 1787 271687218 43.45 43.60 43.00 43.40 0.15 -0.34% 43.30 2 43.40 46 15.02