國巨(2327)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　11.20
0
0%		11.45
0.25
2.23%		 　11.75
0.3
2.62%		11.80
0.05
0.43%		12.05
0.25
2.12%		12.50
0.45
3.73%		12.50
0
0%		 　12.75
0.25
2%		12.60
-0.15
-1.18%		12.85
0.25
1.98%		12.70
-0.15
-1.17%		12.80
0.1
0.79%		 　12.85
0.05
0.39%		12.75
-0.1
-0.78%		12.70
-0.05
-0.39%		12.70
0
0%		12.55
-0.15
-1.18%		 　12.50
-0.05
-0.4%		 12.41
2 月　　　　12.45
-0.05
-0.4%		13.30
0.85
6.83%		13.95
0.65
4.89%		 　13.95
0
0%		14.35
0.4
2.87%		14.10
-0.25
-1.74%		13.90
-0.2
-1.42%		13.80
-0.1
-0.72%		 　14.00
0.2
1.45%		13.90
-0.1
-0.71%		13.95
0.05
0.36%		13.80
-0.15
-1.08%		14.75
0.95
6.88%		 　14.75
0
0%		14.65
-0.1
-0.68%		14.45
-0.2
-1.37%		14.45
0
0%		 14.13
3 月　　14.45
0
0%		14.30
-0.15
-1.04%		14.55
0.25
1.75%		14.65
0.1
0.69%		14.25
-0.4
-2.73%		 　14.00
-0.25
-1.75%		14.20
0.2
1.43%		13.80
-0.4
-2.82%		13.35
-0.45
-3.26%		14.25
0.9
6.74%		 　14.00
-0.25
-1.75%		13.95
-0.05
-0.36%		14.00
0.05
0.36%		14.10
0.1
0.71%		14.10
0
0%		 　14.00
-0.1
-0.71%		14.10
0.1
0.71%		13.95
-0.15
-1.06%		13.75
-0.2
-1.43%		13.80
0.05
0.36%		 13.95
0.15
1.09%		14.05
4 月14.00
0.05
0.36%		13.95
-0.05
-0.36%		14.05
0.1
0.72%		 　　14.05
0
0%		14.05
0
0%		14.05
0
0%		14.05
0
0%		14.00
-0.05
-0.36%		 　14.00
0
0%		13.90
-0.1
-0.71%		13.95
0.05
0.36%		13.90
-0.05
-0.36%		13.95
0.05
0.36%		 　13.95
0
0%		14.00
0.05
0.36%		14.90
0.9
6.43%		14.70
-0.2
-1.34%		14.50
-0.2
-1.36%		 　14.35
-0.15
-1.03%		14.25
-0.1
-0.7%		14.35
0.1
0.7%		 14.17
5 月　15.10
0.75
5.23%		 　14.90
-0.2
-1.32%		14.90
0
0%		15.25
0.35
2.35%		15.90
0.65
4.26%		17.00
1.1
6.92%		 　17.80
0.8
4.71%		17.65
-0.15
-0.84%		18.15
0.5
2.83%		17.90
-0.25
-1.38%		17.70
-0.2
-1.12%		 　18.60
0.9
5.08%		17.90
-0.7
-3.76%		17.85
-0.05
-0.28%		17.90
0.05
0.28%		17.85
-0.05
-0.28%		 　17.80
-0.05
-0.28%		17.80
0
0%		17.80
0
0%		18.00
0.2
1.12%		17.65
-0.35
-1.94%		 17.28
6 月　　18.85
1.2
6.8%		19.25
0.4
2.12%		19.55
0.3
1.56%		18.95
-0.6
-3.07%		 　19.10
0.15
0.79%		18.55
-0.55
-2.88%		18.35
-0.2
-1.08%		19.60
1.25
6.81%		20.95
1.35
6.89%		 　20.20
-0.75
-3.58%		20.00
-0.2
-0.99%		21.00
1
5%		21.85
0.85
4.05%		21.70
-0.15
-0.69%		 　20.50
-1.2
-5.53%		21.00
0.5
2.44%		21.05
0.05
0.24%		20.90
-0.15
-0.71%		20.95
0.05
0.24%		 　21.25
0.3
1.43%		 20.24
7 月21.40
0.15
0.71%		21.10
-0.3
-1.4%		21.70
0.6
2.84%		21.45
-0.25
-1.15%		 　21.15
-0.3
-1.4%		21.05
-0.1
-0.47%		20.55
-0.5
-2.38%		20.70
0.15
0.73%		20.10
-0.6
-2.9%		 　20.00
-0.1
-0.5%		20.20
0.2
1%		20.35
0.15
0.74%		20.60
0.25
1.23%		20.95
0.35
1.7%		 　20.50
-0.45
-2.15%		20.30
-0.2
-0.98%		 20.10
-0.2
-0.99%		20.10
0
0%		 　20.00
-0.1
-0.5%		19.75
-0.25
-1.25%		20.10
0.35
1.77%		20.30
0.2
1%		20.53
8 月20.05
-0.25
-1.23%		 　20.80
0.75
3.74%		20.45
-0.35
-1.68%		20.20
-0.25
-1.22%		20.20
0
0%		20.10
-0.1
-0.5%		 　20.60
0.5
2.49%		20.30
-0.3
-1.46%		21.70
1.4
6.9%		22.60
0.9
4.15%		22.95
0.35
1.55%		 　22.30
-0.65
-2.83%		23.85
1.55
6.95%		23.90
0.05
0.21%		23.70
-0.2
-0.84%		23.80
0.1
0.42%		 　23.60
-0.2
-0.84%		23.75
0.15
0.64%		25.40
1.65
6.95%		24.75
-0.65
-2.56%		25.00
0.25
1.01%		 22.46
9 月24.50
-0.5
-2%		24.55
0.05
0.2%		24.70
0.15
0.61%		24.60
-0.1
-0.4%		25.00
0.4
1.63%		 　　24.85
-0.15
-0.6%		24.75
-0.1
-0.4%		23.70
-1.05
-4.24%		22.05
-1.65
-6.96%		 　21.30
-0.75
-3.4%		22.00
0.7
3.29%		22.35
0.35
1.59%		22.00
-0.35
-1.57%		22.30
0.3
1.36%		 　22.00
-0.3
-1.35%		22.30
0.3
1.36%		21.90
-0.4
-1.79%		20.65
-1.25
-5.71%		22.05
1.4
6.78%		 27.65
10 月　　　　　　　　48.15
26.1
118.37%		 　　45.10
-3.05
-6.33%		45.80
0.7
1.55%		43.35
-2.45
-5.35%		43.20
-0.15
-0.35%		41.55
-1.65
-3.82%		 　42.60
1.05
2.53%		43.20
0.6
1.41%		44.50
1.3
3.01%		44.55
0.05
0.11%		43.50
-1.05
-2.36%		 　42.95
-0.55
-1.26%		43.00
0.05
0.12%		45.25
2.25
5.23%		45.20
-0.05
-0.11%		47.10
1.9
4.2%		44.19
11 月 　46.10
-1
-2.12%		46.55
0.45
0.98%		46.10
-0.45
-0.97%		45.25
-0.85
-1.84%		45.50
0.25
0.55%		 　45.00
-0.5
-1.1%		45.90
0.9
2%		45.90
0
0%		45.60
-0.3
-0.65%		45.80
0.2
0.44%		 　44.40
-1.4
-3.06%		44.40
0
0%		44.30
-0.1
-0.23%		44.80
0.5
1.13%		45.80
1
2.23%		 　47.25
1.45
3.17%		47.00
-0.25
-0.53%		48.20
1.2
2.55%		48.50
0.3
0.62%		51.50
3
6.19%		 46.54
12 月50.00
-1.5
-2.91%		49.75
-0.25
-0.5%		50.00
0.25
0.5%		49.50
-0.5
-1%		49.00
-0.5
-1.01%		 　48.00
-1
-2.04%		47.60
-0.4
-0.83%		47.20
-0.4
-0.84%		47.50
0.3
0.64%		48.20
0.7
1.47%		 　47.50
-0.7
-1.45%		48.70
1.2
2.53%		47.85
-0.85
-1.75%		48.05
0.2
0.42%		48.05
0
0%		 　48.10
0.05
0.1%		48.60
0.5
1.04%		49.65
1.05
2.16%		49.50
-0.15
-0.3%		49.90
0.4
0.81%		50.00
0.1
0.2%		 50.50
0.5
1%		50.90
0.4
0.79%		51.00
0.1
0.2%		48.9

說明:最高漲幅:118.37%最低跌幅:-6.96% 最高價:51.50最低價:11.20平均價:25.08,灰色底表示週末,漲136天(223.8)元,跌141天(-63.95)元,平盤31天
118%=6,7%=12,6%=2,5%=9,4%=7,3%=13,2%=21,1%=42,0%=55,-0%=1,-1%=1,-2%=5,-3%=5,-4%=17,-5%=22,-6%=23,-7%=67,

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 2327 3913849 878 42929596 10.80 11.20 10.75 11.20 0.45 0% 11.10 58 11.20 172 16.00
2014-01-03 2327 10599551 1854 121241534 11.20 11.65 11.15 11.45 0.25 2.23% 11.45 398 11.50 102 16.36
2014-01-06 2327 8314727 1605 96711092 11.50 11.80 11.40 11.75 0.30 2.62% 11.70 31 11.75 182 16.79
2014-01-07 2327 4473324 1141 52747075 11.75 11.85 11.70 11.80 0.05 0.43% 11.75 229 11.80 114 16.86
2014-01-08 2327 9097832 1830 109024610 11.85 12.05 11.80 12.05 0.25 2.12% 12.00 194 12.05 89 17.21
2014-01-09 2327 6712947 1635 82869008 12.05 12.50 12.00 12.50 0.45 3.73% 12.45 47 12.50 655 17.86
2014-01-10 2327 8367832 1822 103568496 12.50 12.55 12.15 12.50 0.00 0% 12.45 93 12.50 134 17.86
2014-01-13 2327 6125208 1420 77823946 12.55 12.85 12.50 12.75 0.25 2% 12.70 294 12.75 39 18.21
2014-01-14 2327 3781495 869 47612479 12.55 12.70 12.50 12.60 0.15 -1.18% 12.60 147 12.65 35 18.00
2014-01-15 2327 6214262 1212 79858416 12.65 13.00 12.65 12.85 0.25 1.98% 12.80 180 12.85 13 18.36
2014-01-16 2327 3435236 954 43968157 12.90 12.95 12.70 12.70 0.15 -1.17% 12.65 520 12.70 148 18.14
2014-01-17 2327 2739726 668 35196545 12.70 12.95 12.65 12.80 0.10 0.79% 12.80 248 12.85 25 18.29
2014-01-20 2327 3078780 857 39146267 12.80 12.95 12.55 12.85 0.05 0.39% 12.85 84 12.90 42 18.36
2014-01-21 2327 1803163 712 23102353 12.95 12.95 12.75 12.75 0.10 -0.78% 12.75 103 12.80 4 18.21
2014-01-22 2327 5205181 1503 65378477 12.75 12.80 12.30 12.70 0.05 -0.39% 12.70 346 12.75 111 18.14
2014-01-23 2327 4771679 1040 60043740 12.70 12.70 12.45 12.70 0.00 0% 12.65 127 12.70 538 18.14
2014-01-24 2327 1925751 544 24228029 12.60 12.65 12.55 12.55 0.15 -1.18% 12.55 486 12.60 34 17.93
2014-01-27 2327 2437053 736 30282547 12.35 12.50 12.35 12.50 0.05 -0.4% 12.45 25 12.50 9 17.86
2014-02-05 2327 4199720 1810 52218219 12.25 12.50 12.25 12.45 0.05 -0.4% 12.40 271 12.45 99 17.79
2014-02-06 2327 10976353 2231 143580148 12.50 13.30 12.45 13.30 0.85 6.83% 13.30 1150 0.00 0 19.00
2014-02-07 2327 16921280 6121 236060188 13.75 14.20 13.65 13.95 0.65 4.89% 13.90 54 13.95 87 19.93
2014-02-10 2327 6095139 3117 84785246 14.05 14.10 13.80 13.95 0.00 0% 13.90 3 13.95 70 19.93
2014-02-11 2327 9979367 2869 142548249 13.95 14.50 13.85 14.35 0.40 2.87% 14.35 11 14.40 117 20.50
2014-02-12 2327 6164408 1892 87497059 14.40 14.50 14.05 14.10 0.25 -1.74% 14.10 94 14.20 61 20.14
2014-02-13 2327 5271383 2294 73551230 14.05 14.20 13.85 13.90 0.20 -1.42% 13.90 17 13.95 3 19.86
2014-02-14 2327 4141464 1034 57546119 14.00 14.10 13.70 13.80 0.10 -0.72% 13.75 66 13.80 30 19.71
2014-02-17 2327 3625901 2105 50622896 13.90 14.20 13.70 14.00 0.20 1.45% 13.95 13 14.00 72 20.00
2014-02-18 2327 2245563 3068 31298077 14.10 14.10 13.85 13.90 0.10 -0.71% 13.90 129 14.00 48 19.86
2014-02-19 2327 3449811 2283 48148554 13.95 14.10 13.90 13.95 0.05 0.36% 13.95 4 14.00 182 19.93
2014-02-20 2327 3734889 1428 51694407 13.90 13.95 13.80 13.80 0.15 -1.08% 13.80 154 13.85 19 19.71
2014-02-21 2327 23779075 3579 347772289 14.00 14.75 14.00 14.75 0.95 6.88% 14.75 289 0.00 0 21.07
2014-02-24 2327 10433338 2196 153711921 14.90 14.90 14.50 14.75 0.00 0% 14.75 76 14.80 489 21.07
2014-02-25 2327 3227425 691 47263430 14.75 14.80 14.55 14.65 0.10 -0.68% 14.60 203 14.65 184 20.93
2014-02-26 2327 7355830 1985 106552978 14.60 14.60 14.35 14.45 0.20 -1.37% 14.45 83 14.50 65 20.64
2014-02-27 2327 3523495 1555 51021457 14.50 14.60 14.40 14.45 0.00 0% 14.45 22 14.50 8 20.64
2014-03-03 2327 4462323 1515 64743580 14.35 14.75 14.35 14.45 0.00 0% 14.45 294 14.50 80 20.64
2014-03-04 2327 5715406 1692 81221694 14.15 14.40 14.05 14.30 0.15 -1.04% 14.20 16 14.30 121 20.43
2014-03-05 2327 8954833 1957 130341358 14.45 14.70 14.30 14.55 0.25 1.75% 14.50 58 14.55 34 20.79
2014-03-06 2327 5148483 1643 74483144 14.50 14.65 14.30 14.65 0.10 0.69% 14.55 1 14.65 63 20.93
2014-03-07 2327 5842035 1706 83760972 14.65 14.65 14.05 14.25 0.40 -2.73% 14.25 60 14.30 42 20.36
2014-03-10 2327 4457632 1110 62662785 14.25 14.30 13.95 14.00 0.25 -1.75% 14.00 105 14.05 37 20.00
2014-03-11 2327 4289341 1658 59938935 14.00 14.20 13.85 14.20 0.20 1.43% 14.10 119 14.20 40 20.29
2014-03-12 2327 5537051 1906 77119153 14.00 14.10 13.80 13.80 0.40 -2.82% 13.80 112 13.90 7 19.71
2014-03-13 2327 11230201 3016 151193152 13.80 13.90 13.20 13.35 0.45 -3.26% 13.35 425 13.40 121 19.07
2014-03-14 2327 15979651 2974 225843884 13.85 14.25 13.80 14.25 0.90 6.74% 14.25 993 0.00 0 20.36
2014-03-17 2327 8243459 2115 116659476 14.40 14.40 14.00 14.00 0.25 -1.75% 14.00 197 14.05 51 20.00
2014-03-18 2327 9021367 2489 125822976 14.00 14.10 13.85 13.95 0.05 -0.36% 13.95 646 14.00 71 19.93
2014-03-19 2327 4301211 1336 59624208 13.95 14.05 13.75 14.00 0.05 0.36% 14.00 464 14.05 230 20.00
2014-03-20 2327 3255071 1159 45618494 14.00 14.10 13.85 14.10 0.10 0.71% 14.05 334 14.10 135 20.14
2014-03-21 2327 26967771 1876 379963844 13.95 14.25 13.95 14.10 0.00 0% 14.05 1658 14.10 7981 20.14
2014-03-24 2327 5886941 1252 81827905 13.90 14.05 13.65 14.00 0.10 -0.71% 14.00 8 14.05 48 20.00
2014-03-25 2327 5293227 1374 73853428 13.80 14.10 13.80 14.10 0.10 0.71% 14.00 251 14.10 1952 20.14
2014-03-26 2327 3698081 1944 51535284 13.90 14.00 13.85 13.95 0.15 -1.06% 13.90 524 13.95 47 19.93
2014-03-27 2327 3256804 1333 44991624 13.85 13.95 13.75 13.75 0.20 -1.43% 13.75 220 13.80 2 19.64
2014-03-28 2327 10219881 1885 138653039 13.55 13.85 13.35 13.80 0.05 0.36% 13.75 688 13.80 261 19.71
2014-03-31 2327 3853070 2011 53318911 13.70 13.95 13.70 13.95 0.15 1.09% 13.95 164 14.00 768 19.93
2014-04-01 2327 4020696 1400 56272785 13.90 14.10 13.75 14.00 0.05 0.36% 13.95 2 14.00 10 14.74
2014-04-02 2327 4187494 1274 58791410 14.00 14.10 13.95 13.95 0.05 -0.36% 13.95 179 14.00 89 14.68
2014-04-03 2327 3670801 1335 51481096 14.10 14.10 13.95 14.05 0.10 0.72% 14.00 3 14.05 31 14.79
2014-04-07 2327 3055274 1109 42690936 13.85 14.05 13.85 14.05 0.00 0% 14.05 22 14.10 298 14.79
2014-04-08 2327 1954700 731 27371900 14.05 14.10 13.90 14.05 0.00 0% 14.00 190 14.05 45 14.79
2014-04-09 2327 5639790 1261 79135249 13.90 14.15 13.90 14.05 0.00 0% 14.05 291 14.10 75 14.79
2014-04-10 2327 4937417 1598 69008899 14.10 14.10 13.90 14.05 0.00 0% 14.00 10 14.05 146 14.79
2014-04-11 2327 3889048 916 54278157 13.90 14.05 13.85 14.00 0.05 -0.36% 14.00 25 14.05 327 14.74
2014-04-14 2327 2562659 662 35789700 14.00 14.05 13.85 14.00 0.00 0% 13.95 346 14.00 101 14.74
2014-04-15 2327 3333484 1033 46230463 13.90 13.95 13.80 13.90 0.10 -0.71% 13.90 26 13.95 310 14.63
2014-04-16 2327 3452927 1441 47907878 13.90 13.95 13.80 13.95 0.05 0.36% 13.90 100 13.95 84 14.68
2014-04-17 2327 3521613 851 49036526 13.95 14.00 13.85 13.90 0.05 -0.36% 13.85 94 13.90 164 14.63
2014-04-18 2327 2852484 1502 39677931 13.95 13.95 13.80 13.95 0.05 0.36% 13.90 86 13.95 119 14.68
2014-04-21 2327 3221920 689 44774254 13.95 13.95 13.80 13.95 0.00 0% 13.90 68 13.95 136 14.68
2014-04-22 2327 2203325 744 30708354 13.95 14.00 13.90 14.00 0.05 0.36% 13.90 689 14.00 640 14.74
2014-04-23 2327 27126841 4902 401221357 14.00 14.95 13.95 14.90 0.90 6.43% 14.85 115 14.90 561 15.68
2014-04-24 2327 12747920 2706 185496965 14.90 14.90 14.25 14.70 0.20 -1.34% 14.65 466 14.70 439 15.47
2014-04-25 2327 18703352 3901 272705454 15.05 15.20 13.90 14.50 0.20 -1.36% 14.50 396 14.55 153 15.26
2014-04-28 2327 5727722 1676 82185231 14.25 14.50 14.25 14.35 0.15 -1.03% 14.30 487 14.35 108 15.11
2014-04-29 2327 3988789 1227 57244754 14.50 14.50 14.25 14.25 0.10 -0.7% 14.20 166 14.25 18 15.00
2014-04-30 2327 3343534 856 47859651 14.35 14.40 14.25 14.35 0.10 0.7% 14.30 507 14.35 14 15.11
2014-05-02 2327 15565156 3480 231071290 14.40 15.10 14.40 15.10 0.75 5.23% 15.05 5 15.10 432 15.89
2014-05-05 2327 6205697 1486 92626983 15.10 15.10 14.80 14.90 0.20 -1.32% 14.90 240 14.95 120 15.68
2014-05-06 2327 10644392 2277 160490065 15.00 15.20 14.90 14.90 0.00 0% 14.90 327 14.95 4 15.68
2014-05-07 2327 8013733 1488 120115179 14.80 15.25 14.75 15.25 0.35 2.35% 15.20 63 15.25 249 16.05
2014-05-08 2327 18126917 3607 282028651 15.25 16.00 15.10 15.90 0.65 4.26% 15.90 143 15.95 130 16.74
2014-05-09 2327 34631924 5594 573729868 16.00 17.00 15.90 17.00 1.10 6.92% 16.95 265 17.00 4523 17.89
2014-05-12 2327 26283118 6356 461518043 17.10 17.90 17.10 17.80 0.80 4.71% 17.75 127 17.80 503 17.80
2014-05-13 2327 17463861 3590 308203069 17.80 17.85 17.45 17.65 0.15 -0.84% 17.60 13 17.65 108 17.83
2014-05-14 2327 28136486 5252 510003629 17.70 18.40 17.70 18.15 0.50 2.83% 18.10 119 18.15 50 18.33
2014-05-15 2327 9705688 2214 173658616 18.15 18.20 17.65 17.90 0.25 -1.38% 17.90 117 17.95 66 18.08
2014-05-16 2327 5504866 1583 97045722 17.85 17.85 17.40 17.70 0.20 -1.12% 17.70 32 17.75 42 17.88
2014-05-19 2327 23584425 5132 434060184 17.80 18.85 17.75 18.60 0.90 5.08% 18.60 519 18.65 661 18.79
2014-05-20 2327 20557186 5119 381476076 18.80 19.15 17.70 17.90 0.70 -3.76% 17.90 125 18.00 110 18.08
2014-05-21 2327 8535803 2639 151456029 17.85 17.95 17.40 17.85 0.05 -0.28% 17.80 16 17.85 35 18.03
2014-05-22 2327 10204130 3782 182662139 18.05 18.15 17.65 17.90 0.05 0.28% 17.90 26 17.95 518 18.08
2014-05-23 2327 9522886 2457 171182290 18.00 18.15 17.75 17.85 0.05 -0.28% 17.80 81 17.85 10 18.03
2014-05-26 2327 6938086 1953 123740566 17.85 18.15 17.70 17.80 0.05 -0.28% 17.75 309 17.80 394 17.98
2014-05-27 2327 8646929 1779 153485169 17.80 17.85 17.65 17.80 0.00 0% 17.80 52 17.85 259 17.98
2014-05-28 2327 9521218 1589 169143336 17.70 17.85 17.65 17.80 0.00 0% 17.75 17 17.80 187 17.98
2014-05-29 2327 12502637 3106 226839240 17.80 18.40 17.80 18.00 0.20 1.12% 18.00 348 18.05 8 18.18
2014-05-30 2327 8199327 1662 146301536 18.00 18.15 17.65 17.65 0.35 -1.94% 17.65 1406 17.70 27 17.83
2014-06-03 2327 21758926 4546 403526228 17.80 18.85 17.80 18.85 1.20 6.8% 18.85 357 0.00 0 19.04
2014-06-04 2327 27537142 6935 532293015 18.95 19.60 18.90 19.25 0.40 2.12% 19.20 51 19.25 82 19.44
2014-06-05 2327 11722468 3727 226771401 19.25 19.55 18.85 19.55 0.30 1.56% 19.50 24 19.55 129 19.75
2014-06-06 2327 19272913 3787 370873984 19.70 19.85 18.80 18.95 0.60 -3.07% 18.95 200 19.00 7 19.14
2014-06-09 2327 15930223 3185 307373637 19.35 19.70 19.00 19.10 0.15 0.79% 19.10 95 19.15 54 19.29
2014-06-10 2327 21100113 4682 392370506 19.10 19.20 18.35 18.55 0.55 -2.88% 18.50 78 18.55 26 18.74
2014-06-11 2327 18071440 4274 329933357 18.55 18.65 17.90 18.35 0.20 -1.08% 18.35 116 18.40 294 18.54
2014-06-12 2327 14451582 3044 283250868 19.60 19.60 19.60 19.60 1.25 6.81% 19.60 95452 0.00 0 19.80
2014-06-13 2327 104408013 18882 2147483647 20.95 20.95 20.15 20.95 1.35 6.89% 20.95 5292 0.00 0 21.16
2014-06-16 2327 34052350 8805 695356081 20.80 20.80 20.20 20.20 0.75 -3.58% 20.20 638 20.25 131 20.40
2014-06-17 2327 14831801 4700 299921104 20.20 20.50 19.90 20.00 0.20 -0.99% 20.00 192 20.05 60 20.20
2014-06-18 2327 47658868 10694 1000934607 20.00 21.40 20.00 21.00 1.00 5% 21.00 789 21.10 23 21.21
2014-06-19 2327 25642791 6494 558549127 21.00 22.20 21.00 21.85 0.85 4.05% 21.85 14 21.90 56 22.07
2014-06-20 2327 19873019 5287 430833310 21.85 22.15 21.30 21.70 0.15 -0.69% 21.65 198 21.70 268 21.92
2014-06-23 2327 20230456 5322 418197370 21.70 21.70 20.20 20.50 1.20 -5.53% 20.45 238 20.50 189 20.71
2014-06-24 2327 13665631 4344 287125558 20.60 21.50 20.60 21.00 0.50 2.44% 20.95 20 21.00 84 21.21
2014-06-25 2327 11507018 2636 241634956 21.00 21.15 20.85 21.05 0.05 0.24% 21.05 151 21.10 108 21.26
2014-06-26 2327 19547882 4729 419020384 21.10 21.95 20.90 20.90 0.00 -0.71% 20.90 29 20.95 3 21.11
2014-06-27 2327 7182268 2450 150846798 21.00 21.20 20.85 20.95 0.05 0.24% 20.90 266 20.95 137 21.16
2014-06-30 2327 9049558 2648 192881125 21.10 21.65 21.00 21.25 0.30 1.43% 21.20 203 21.25 52 21.46
2014-07-01 2327 8918486 2505 191086603 21.40 21.65 21.20 21.40 0.15 0.71% 21.40 52 21.45 39 21.62
2014-07-02 2327 16145128 4817 343798038 21.60 21.60 20.95 21.10 0.30 -1.4% 21.10 27 21.20 5 21.31
2014-07-03 2327 14850907 4432 321939866 21.20 22.20 21.20 21.70 0.60 2.84% 21.70 255 21.75 20 21.92
2014-07-04 2327 6933744 1806 150118136 21.95 21.95 21.45 21.45 0.25 -1.15% 21.45 325 21.60 28 21.67
2014-07-07 2327 5135950 1832 109207400 21.45 21.55 21.15 21.15 0.30 -1.4% 21.15 101 21.20 19 21.36
2014-07-08 2327 5470612 2288 115335882 21.15 21.35 20.95 21.05 0.10 -0.47% 21.05 36 21.10 9 21.26
2014-07-09 2327 10604972 4136 219026853 20.90 21.00 20.35 20.55 0.50 -2.38% 20.55 53 20.60 43 20.76
2014-07-10 2327 14368396 4266 301757797 20.55 21.55 20.55 20.70 0.15 0.73% 20.70 375 20.80 2 20.91
2014-07-11 2327 14945535 5212 303122100 20.70 20.75 19.95 20.10 0.60 -2.9% 20.05 2 20.10 35 20.30
2014-07-14 2327 10691495 3881 212488791 20.10 20.30 19.60 20.00 0.10 -0.5% 19.95 32 20.00 1045 20.20
2014-07-15 2327 6199706 2052 125429271 20.20 20.40 20.10 20.20 0.20 1% 20.20 30 20.25 126 20.40
2014-07-16 2327 11228006 3525 230574683 20.45 21.00 20.20 20.35 0.15 0.74% 20.30 197 20.40 5 20.56
2014-07-17 2327 8608748 2707 176827312 20.45 20.75 20.30 20.60 0.25 1.23% 20.55 36 20.60 30 20.81
2014-07-18 2327 10217598 4427 214252846 20.55 21.30 20.40 20.95 0.35 1.7% 20.90 160 20.95 54 21.16
2014-07-21 2327 13490280 4843 282604414 21.20 21.55 20.40 20.50 0.45 -2.15% 20.50 43 20.55 21 20.71
2014-07-22 2327 8788670 2379 179650103 20.50 20.65 20.30 20.30 0.20 -0.98% 20.30 78 20.35 92 20.51
2014-07-24 2327 10616920 3708 214802200 20.30 20.45 20.10 20.10 0.20 -0.99% 20.10 66 20.15 131 20.30
2014-07-25 2327 6366967 2116 128703759 20.10 20.45 20.10 20.10 0.00 0% 20.10 98 20.15 4 20.30
2014-07-28 2327 5949044 1946 119504273 20.10 20.35 19.95 20.00 0.10 -0.5% 20.00 929 20.05 18 20.20
2014-07-29 2327 9103571 2054 181527190 20.00 20.15 19.70 19.75 0.25 -1.25% 19.75 391 19.80 6 19.95
2014-07-30 2327 11245825 2586 226873892 20.00 20.45 19.95 20.10 0.35 1.77% 20.05 188 20.10 42 20.30
2014-07-31 2327 5570928 2120 111200618 20.10 20.35 19.65 20.30 0.20 1% 20.20 11 20.30 113 20.51
2014-08-01 2327 3515450 1539 70560750 19.90 20.30 19.80 20.05 0.25 -1.23% 20.05 54 20.10 15 20.25
2014-08-04 2327 8654539 2772 178879462 20.25 20.85 20.15 20.80 0.75 3.74% 20.75 63 20.80 92 21.01
2014-08-05 2327 5957911 2034 122902767 20.90 20.95 20.45 20.45 0.35 -1.68% 20.45 239 20.50 13 20.66
2014-08-06 2327 4757819 1802 96648132 20.60 20.70 19.95 20.20 0.25 -1.22% 20.20 136 20.35 3 20.40
2014-08-07 2327 3653205 1189 73907018 20.40 20.40 20.10 20.20 0.00 0% 20.15 51 20.20 67 20.40
2014-08-08 2327 3102294 1165 62500630 20.15 20.35 20.00 20.10 0.10 -0.5% 20.10 82 20.15 58 20.30
2014-08-11 2327 4740219 1845 96644680 20.15 20.60 20.10 20.60 0.50 2.49% 20.55 31 20.60 61 20.81
2014-08-12 2327 4730373 2356 96665446 20.60 20.65 20.25 20.30 0.30 -1.46% 20.30 8 20.35 9 20.51
2014-08-13 2327 32589773 7357 697381838 20.90 21.70 20.65 21.70 1.40 6.9% 21.70 11884 0.00 0 21.92
2014-08-14 2327 55485022 12354 1253055943 21.95 23.20 21.50 22.60 0.90 4.15% 22.60 173 22.65 15 17.94
2014-08-15 2327 19163365 5533 438922362 22.95 23.30 22.55 22.95 0.35 1.55% 22.90 225 22.95 15 18.21
2014-08-18 2327 13004265 4178 291833521 23.10 23.15 22.15 22.30 0.65 -2.83% 22.25 85 22.30 77 17.70
2014-08-19 2327 26285491 6824 615263128 22.80 23.85 22.70 23.85 1.55 6.95% 23.80 92 23.85 152 18.93
2014-08-20 2327 18056394 6518 426727994 23.80 23.95 23.20 23.90 0.05 0.21% 23.85 54 23.90 60 18.97
2014-08-21 2327 11062058 3520 263072846 23.90 24.10 23.50 23.70 0.20 -0.84% 23.70 31 23.85 8 18.81
2014-08-22 2327 11452478 3786 269629580 23.50 23.90 23.15 23.80 0.10 0.42% 23.80 104 23.85 532 18.89
2014-08-25 2327 6369912 2198 151289121 23.70 24.05 23.55 23.60 0.20 -0.84% 23.60 34 23.65 9 18.73
2014-08-26 2327 6543573 2615 155522197 23.70 23.90 23.60 23.75 0.15 0.64% 23.75 29 23.80 95 18.85
2014-08-27 2327 30000328 8252 748107869 23.90 25.40 23.85 25.40 1.65 6.95% 25.40 793 0.00 0 20.16
2014-08-28 2327 16907254 5989 418953285 25.30 25.30 24.45 24.75 0.65 -2.56% 24.70 35 24.75 114 19.64
2014-08-29 2327 10031811 2543 248030277 24.50 25.00 24.30 25.00 0.25 1.01% 24.95 220 25.00 645 19.84
2014-09-01 2327 5669911 1877 140739403 24.90 25.15 24.50 24.50 0.50 -2% 24.50 401 24.60 11 19.44
2014-09-02 2327 17369992 5608 435735648 24.90 25.60 24.55 24.55 0.05 0.2% 24.55 288 24.60 2 19.48
2014-09-03 2327 14484134 4652 360036050 24.70 25.20 24.10 24.70 0.15 0.61% 24.70 21 24.80 123 19.60
2014-09-04 2327 8331688 3317 207312790 24.90 25.35 24.60 24.60 0.10 -0.4% 24.60 64 24.65 3 19.52
2014-09-05 2327 8092602 2803 199765074 24.60 25.05 24.30 25.00 0.40 1.63% 24.90 21 25.00 255 19.84
2014-09-09 2327 5002408 1654 124668567 25.20 25.20 24.70 24.85 0.15 -0.6% 24.80 21 24.85 2 19.72
2014-09-10 2327 4266530 1845 105235020 24.80 24.80 24.45 24.75 0.10 -0.4% 24.70 8 24.75 18 19.64
2014-09-11 2327 19066213 3719 455098025 24.90 24.90 23.70 23.70 1.05 -4.24% 23.70 140 23.80 45 18.81
2014-09-12 2327 30674281 5786 689150279 23.70 23.90 22.05 22.05 1.65 -6.96% 0.00 0 22.05 4605 17.50
2014-09-15 2327 20319681 5097 441336938 21.90 22.45 21.20 21.30 0.75 -3.4% 21.30 89 21.40 27 16.90
2014-09-16 2327 12032559 4429 259523115 21.35 22.25 21.00 22.00 0.70 3.29% 21.95 566 22.00 85 17.46
2014-09-17 2327 12097352 3890 270378463 22.15 22.80 21.85 22.35 0.35 1.59% 22.30 166 22.35 9 17.74
2014-09-18 2327 8044632 2362 178955299 22.35 22.55 22.00 22.00 0.35 -1.57% 22.00 2 22.05 5 17.46
2014-09-19 2327 7736136 1922 172134142 22.30 22.45 22.05 22.30 0.30 1.36% 22.30 54 22.35 62 17.70
2014-09-22 2327 5636713 1678 123609979 22.10 22.10 21.85 22.00 0.30 -1.35% 21.95 103 22.00 302 17.46
2014-09-23 2327 5869396 1563 130235508 22.00 22.45 21.95 22.30 0.30 1.36% 22.25 45 22.30 312 17.70
2014-09-24 2327 10177581 2402 223702989 22.30 22.30 21.90 21.90 0.40 -1.79% 21.90 142 21.95 48 17.38
2014-09-25 2327 9953168 2776 209929000 22.00 22.20 20.45 20.65 1.25 -5.71% 20.65 103 20.70 1 16.39
2014-09-26 2327 18700506 5454 401333450 20.65 22.05 20.45 22.05 1.40 6.78% 22.00 967 22.05 713 17.50
2014-10-09 2327 4146809 2372 202335082 49.60 51.40 47.25 48.15 0.00 118.37% 48.15 103 48.20 16 38.21
2014-10-13 2327 7769465 2247 349601928 45.05 46.00 44.80 45.10 3.05 -6.33% 45.10 111 45.20 1 35.79
2014-10-14 2327 3358396 2377 153659336 45.10 46.15 44.70 45.80 0.70 1.55% 45.80 29 45.90 25 36.35
2014-10-15 2327 2705309 1452 117416737 45.50 45.50 42.60 43.35 2.45 -5.35% 43.20 60 43.35 21 34.40
2014-10-16 2327 4021276 2308 170743967 42.35 43.50 41.20 43.20 0.15 -0.35% 43.15 51 43.20 44 34.29
2014-10-17 2327 1600597 906 67881892 43.50 43.50 41.50 41.55 1.65 -3.82% 41.55 45 41.65 2 32.98
2014-10-20 2327 2601676 1611 110773260 43.00 43.00 42.20 42.60 1.05 2.53% 42.55 36 42.60 36 33.81
2014-10-21 2327 2141505 1152 92557146 43.00 43.70 42.35 43.20 0.60 1.41% 43.20 97 43.25 34 34.29
2014-10-22 2327 2741596 1686 120943089 43.60 44.95 43.40 44.50 1.30 3.01% 44.35 11 44.50 21 35.32
2014-10-23 2327 2226738 951 99072858 44.35 44.70 44.15 44.55 0.05 0.11% 44.50 9 44.55 38 35.36
2014-10-24 2327 3634808 1031 158441562 44.65 44.65 43.00 43.50 1.05 -2.36% 43.40 2 43.50 401 34.52
2014-10-27 2327 1607595 881 69033780 43.50 43.80 42.30 42.95 0.55 -1.26% 42.80 2 42.95 16 34.09
2014-10-28 2327 1733291 1027 74840189 43.30 44.10 42.60 43.00 0.05 0.12% 42.95 2 43.00 130 34.13
2014-10-29 2327 3310268 1778 147319710 43.50 45.60 43.20 45.25 2.25 5.23% 45.25 47 45.30 3 35.91
2014-10-30 2327 2936443 777 131469074 45.00 45.40 44.30 45.20 0.05 -0.11% 45.15 1 45.20 3 35.87
2014-10-31 2327 5464573 1864 251313657 45.30 47.30 44.75 47.10 1.90 4.2% 47.05 6 47.10 26 37.38
2014-11-03 2327 4664355 2196 220181980 47.60 48.65 45.90 46.10 1.00 -2.12% 46.10 10 46.15 53 36.59
2014-11-04 2327 1583621 974 73424132 46.10 46.55 46.10 46.55 0.45 0.98% 46.50 5 46.55 37 36.94
2014-11-05 2327 2036791 1011 95017696 46.55 47.10 46.10 46.10 0.45 -0.97% 46.10 50 46.20 1 36.59
2014-11-06 2327 1663012 789 74895166 45.30 45.70 44.50 45.25 0.85 -1.84% 45.00 1 45.30 4 35.91
2014-11-07 2327 766374 438 34562364 45.30 45.50 44.70 45.50 0.25 0.55% 45.45 81 45.50 79 36.11
2014-11-10 2327 1160095 674 52293331 45.55 45.60 44.80 45.00 0.50 -1.1% 44.85 55 45.00 38 35.71
2014-11-11 2327 1765737 1285 80943695 45.60 46.00 45.35 45.90 0.90 2% 45.85 2 45.90 41 8.76
2014-11-12 2327 834742 578 37905519 45.40 45.90 45.05 45.90 0.00 0% 45.75 1 45.90 71 8.76
2014-11-13 2327 616496 433 28170000 45.85 45.95 45.30 45.60 0.30 -0.65% 45.60 26 45.70 7 8.70
2014-11-14 2327 540280 387 24555494 45.30 45.80 45.05 45.80 0.20 0.44% 45.70 1 45.80 19 8.74
2014-11-17 2327 827064 560 37092874 45.80 45.80 44.20 44.40 1.40 -3.06% 44.30 3 44.65 15 8.47
2014-11-18 2327 1197466 778 52960077 44.40 45.00 43.40 44.40 0.00 0% 43.80 25 44.40 18 8.47
2014-11-19 2327 1307406 536 57899790 44.00 44.50 43.90 44.30 0.10 -0.23% 44.15 2 44.30 4 8.45
2014-11-20 2327 1600125 1037 72397448 43.90 45.90 43.90 44.80 0.50 1.13% 44.80 10 44.85 1 8.55
2014-11-21 2327 3486962 2018 159343984 45.25 45.95 45.20 45.80 1.00 2.23% 45.75 20 45.80 21 8.74
2014-11-24 2327 4803802 2116 227217524 46.00 48.30 46.00 47.25 1.45 3.17% 47.20 1 47.25 114 9.02
2014-11-25 2327 2016506 1242 94748265 47.20 47.25 46.40 47.00 0.25 -0.53% 47.00 80 47.05 111 8.97
2014-11-26 2327 3746000 1977 179438500 47.30 48.25 47.00 48.20 1.20 2.55% 48.15 3 48.20 132 9.20
2014-11-27 2327 2863599 1382 138450978 48.50 49.10 47.80 48.50 0.30 0.62% 48.30 53 48.50 79 9.26
2014-11-28 2327 6328068 2582 312636750 48.80 51.50 48.05 51.50 3.00 6.19% 50.50 28 51.50 2 9.83
2014-12-01 2327 3270128 1697 163946050 50.00 50.80 49.65 50.00 1.50 -2.91% 49.90 2 50.00 543 9.54
2014-12-02 2327 2897450 1028 144300345 49.90 50.30 49.50 49.75 0.25 -0.5% 49.60 3 49.80 1239 9.49
2014-12-03 2327 2220241 1217 110949803 50.40 50.50 49.60 50.00 0.25 0.5% 49.85 2 50.00 241 9.54
2014-12-04 2327 1583431 883 78106519 50.00 50.40 48.80 49.50 0.50 -1% 49.40 1 49.50 58 9.45
2014-12-05 2327 1196862 658 58663523 49.50 49.60 48.70 49.00 0.50 -1.01% 48.95 21 49.00 63 9.35
2014-12-08 2327 1227351 845 59253702 49.15 49.35 47.30 48.00 1.00 -2.04% 48.00 14 48.05 5 9.16
2014-12-09 2327 451893 386 21554337 48.00 48.15 47.50 47.60 0.40 -0.83% 47.55 13 47.60 6 9.08
2014-12-10 2327 976218 626 46340018 47.65 47.80 47.15 47.20 0.40 -0.84% 47.20 21 47.45 4 9.01
2014-12-11 2327 655946 484 31054778 47.20 47.70 47.05 47.50 0.30 0.64% 47.40 8 47.50 5 9.06
2014-12-12 2327 6569582 4945 2147483647 312.50 339.50 309.50 48.20 30.50 1.47% 339.50 224 0.00 0 23.03
2014-12-15 2327 741684 575 35195128 47.50 47.90 47.00 47.50 0.70 -1.45% 47.50 19 47.65 2 9.06
2014-12-16 2327 1680701 1299 81213384 47.90 49.00 47.50 48.70 1.20 2.53% 48.65 5 48.70 3 9.29
2014-12-17 2327 1752678 1318 84017904 48.70 48.70 47.25 47.85 0.85 -1.75% 47.80 4 47.85 1 9.13
2014-12-18 2327 1025781 778 49668588 48.00 48.80 48.00 48.05 0.20 0.42% 48.00 78 48.05 3 9.17
2014-12-19 2327 1737095 1391 83716177 48.50 48.85 47.75 48.05 0.00 0% 47.80 1 48.05 63 9.17
2014-12-22 2327 937034 562 45226682 48.10 48.45 47.75 48.10 0.05 0.1% 48.10 2 48.20 1 9.18
2014-12-23 2327 1247896 653 60677350 48.70 48.70 48.55 48.60 0.50 1.04% 48.60 9 48.65 72 9.27
2014-12-24 2327 2410759 1288 119412250 48.80 49.95 48.70 49.65 1.05 2.16% 49.60 6 49.65 28 9.48
2014-12-25 2327 1671234 955 82690259 49.30 49.80 49.00 49.50 0.15 -0.3% 49.40 5 49.50 46 9.45
2014-12-26 2327 1784911 856 88928144 49.30 50.00 49.30 49.90 0.40 0.81% 49.90 8 49.95 37 9.52
2014-12-27 2327 1733834 594 86844551 49.95 50.30 49.80 50.00 0.10 0.2% 50.00 39 50.10 11 9.54
2014-12-29 2327 2309540 1182 116914971 50.10 50.90 50.00 50.50 0.50 1% 50.50 9 50.60 11 9.64
2014-12-30 2327 2357571 913 119430646 50.30 51.00 50.20 50.90 0.40 0.79% 50.80 5 50.90 11 9.71
2014-12-31 2327 3713469 1124 189614633 50.70 51.70 50.50 51.00 0.10 0.2% 50.80 13 51.00 109 9.73