宏碁(2353)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　18.05
0
0%		17.80
-0.25
-1.39%		 　18.00
0.2
1.12%		18.55
0.55
3.06%		18.50
-0.05
-0.27%		18.55
0.05
0.27%		18.60
0.05
0.27%		 　18.45
-0.15
-0.81%		18.40
-0.05
-0.27%		19.10
0.7
3.8%		19.15
0.05
0.26%		19.00
-0.15
-0.78%		 　18.25
-0.75
-3.95%		18.25
0
0%		18.30
0.05
0.27%		18.05
-0.25
-1.37%		18.10
0.05
0.28%		 　17.95
-0.15
-0.83%		 18.19
2 月　　　　17.30
-0.65
-3.62%		17.90
0.6
3.47%		17.85
-0.05
-0.28%		 　18.30
0.45
2.52%		18.10
-0.2
-1.09%		18.30
0.2
1.1%		18.10
-0.2
-1.09%		18.00
-0.1
-0.55%		 　17.90
-0.1
-0.56%		18.15
0.25
1.4%		18.05
-0.1
-0.55%		18.20
0.15
0.83%		18.40
0.2
1.1%		 　18.15
-0.25
-1.36%		18.05
-0.1
-0.55%		18.05
0
0%		18.05
0
0%		 18.04
3 月　　17.95
-0.1
-0.55%		17.85
-0.1
-0.56%		18.00
0.15
0.84%		18.00
0
0%		18.00
0
0%		 　17.90
-0.1
-0.56%		17.90
0
0%		18.00
0.1
0.56%		18.25
0.25
1.39%		18.10
-0.15
-0.82%		 　18.35
0.25
1.38%		18.20
-0.15
-0.82%		17.85
-0.35
-1.92%		17.65
-0.2
-1.12%		17.80
0.15
0.85%		 　17.65
-0.15
-0.84%		17.85
0.2
1.13%		17.80
-0.05
-0.28%		17.80
0
0%		17.85
0.05
0.28%		 17.95
0.1
0.56%		17.94
4 月17.75
-0.2
-1.11%		18.30
0.55
3.1%		18.30
0
0%		 　　18.55
0.25
1.37%		18.60
0.05
0.27%		18.85
0.25
1.34%		19.20
0.35
1.86%		18.90
-0.3
-1.56%		 　18.70
-0.2
-1.06%		19.30
0.6
3.21%		19.65
0.35
1.81%		19.40
-0.25
-1.27%		19.15
-0.25
-1.29%		 　19.35
0.2
1.04%		19.40
0.05
0.26%		19.10
-0.3
-1.55%		19.10
0
0%		18.70
-0.4
-2.09%		 　18.60
-0.1
-0.53%		18.80
0.2
1.08%		18.65
-0.15
-0.8%		 18.87
5 月　19.10
0.45
2.41%		 　19.65
0.55
2.88%		19.60
-0.05
-0.25%		19.20
-0.4
-2.04%		19.40
0.2
1.04%		19.20
-0.2
-1.03%		 　19.20
0
0%		19.10
-0.1
-0.52%		19.15
0.05
0.26%		19.40
0.25
1.31%		19.60
0.2
1.03%		 　19.40
-0.2
-1.02%		19.30
-0.1
-0.52%		19.10
-0.2
-1.04%		19.25
0.15
0.79%		19.40
0.15
0.78%		 　19.40
0
0%		19.35
-0.05
-0.26%		19.65
0.3
1.55%		19.45
-0.2
-1.02%		19.50
0.05
0.26%		 19.38
6 月　　19.70
0.2
1.03%		19.60
-0.1
-0.51%		20.95
1.35
6.89%		22.40
1.45
6.92%		 　21.65
-0.75
-3.35%		22.00
0.35
1.62%		21.80
-0.2
-0.91%		21.35
-0.45
-2.06%		21.75
0.4
1.87%		 　22.10
0.35
1.61%		23.00
0.9
4.07%		22.40
-0.6
-2.61%		22.30
-0.1
-0.45%		21.55
-0.75
-3.36%		 　21.20
-0.35
-1.62%		21.60
0.4
1.89%		21.45
-0.15
-0.69%		21.60
0.15
0.7%		21.20
-0.4
-1.85%		 　21.35
0.15
0.71%		 21.55
7 月21.50
0.15
0.7%		21.30
-0.2
-0.93%		21.60
0.3
1.41%		22.00
0.4
1.85%		 　21.75
-0.25
-1.14%		21.75
0
0%		21.55
-0.2
-0.92%		22.10
0.55
2.55%		21.70
-0.4
-1.81%		 　21.95
0.25
1.15%		22.05
0.1
0.46%		22.85
0.8
3.63%		22.50
-0.35
-1.53%		22.55
0.05
0.22%		 　22.60
0.05
0.22%		23.30
0.7
3.1%		 24.65
1.35
5.79%		25.20
0.55
2.23%		 　24.75
-0.45
-1.79%		23.80
-0.95
-3.84%		24.40
0.6
2.52%		24.00
-0.4
-1.64%		22.8
8 月24.50
0.5
2.08%		 　24.80
0.3
1.22%		24.25
-0.55
-2.22%		23.75
-0.5
-2.06%		24.05
0.3
1.26%		24.45
0.4
1.66%		 　24.80
0.35
1.43%		25.25
0.45
1.81%		25.05
-0.2
-0.79%		24.80
-0.25
-1%		25.00
0.2
0.81%		 　25.00
0
0%		25.15
0.15
0.6%		24.65
-0.5
-1.99%		24.65
0
0%		24.70
0.05
0.2%		 　24.70
0
0%		24.15
-0.55
-2.23%		24.40
0.25
1.04%		24.60
0.2
0.82%		24.75
0.15
0.61%		 24.73
9 月25.50
0.75
3.03%		24.85
-0.65
-2.55%		24.80
-0.05
-0.2%		25.00
0.2
0.81%		24.80
-0.2
-0.8%		 　　24.80
0
0%		24.70
-0.1
-0.4%		24.35
-0.35
-1.42%		24.00
-0.35
-1.44%		 　24.00
0
0%		22.90
-1.1
-4.58%		23.15
0.25
1.09%		23.05
-0.1
-0.43%		23.40
0.35
1.52%		 　22.65
-0.75
-3.21%		22.05
-0.6
-2.65%		22.10
0.05
0.23%		21.55
-0.55
-2.49%		21.25
-0.3
-1.39%		 　21.45
0.2
0.94%		21.40
-0.05
-0.23%		 23.32
10 月21.55
0.15
0.7%		22.30
0.75
3.48%		22.20
-0.1
-0.45%		 　22.00
-0.2
-0.9%		21.70
-0.3
-1.36%		21.70
0
0%		21.90
0.2
0.92%		 　　20.80
-1.1
-5.02%		21.55
0.75
3.61%		21.05
-0.5
-2.32%		20.70
-0.35
-1.66%		20.05
-0.65
-3.14%		 　20.10
0.05
0.25%		19.90
-0.2
-1%		20.70
0.8
4.02%		20.40
-0.3
-1.45%		20.15
-0.25
-1.23%		 　19.80
-0.35
-1.74%		19.95
0.15
0.76%		20.65
0.7
3.51%		20.65
0
0%		20.85
0.2
0.97%		20.9
11 月 　20.90
0.05
0.24%		20.85
-0.05
-0.24%		20.65
-0.2
-0.96%		20.10
-0.55
-2.66%		20.45
0.35
1.74%		 　20.35
-0.1
-0.49%		20.25
-0.1
-0.49%		20.00
-0.25
-1.23%		20.10
0.1
0.5%		19.95
-0.15
-0.75%		 　19.35
-0.6
-3.01%		18.90
-0.45
-2.33%		19.30
0.4
2.12%		19.60
0.3
1.55%		20.25
0.65
3.32%		 　19.80
-0.45
-2.22%		19.60
-0.2
-1.01%		19.70
0.1
0.51%		19.90
0.2
1.02%		19.65
-0.25
-1.26%		 19.99
12 月19.85
0.2
1.02%		19.95
0.1
0.5%		20.60
0.65
3.26%		20.70
0.1
0.49%		20.90
0.2
0.97%		 　20.85
-0.05
-0.24%		20.85
0
0%		21.05
0.2
0.96%		21.50
0.45
2.14%		21.80
0.3
1.4%		 　21.15
-0.65
-2.98%		21.10
-0.05
-0.24%		20.65
-0.45
-2.13%		20.65
0
0%		20.60
-0.05
-0.24%		 　21.20
0.6
2.91%		21.00
-0.2
-0.94%		21.50
0.5
2.38%		21.30
-0.2
-0.93%		21.30
0
0%		21.60
0.3
1.41%		 21.20
-0.4
-1.85%		21.30
0.1
0.47%		21.35
0.05
0.23%		21.01

說明:最高漲幅:6.92%最低跌幅:-5.02% 最高價:25.50最低價:17.30平均價:20.59,灰色底表示週末,漲141天(45.15)元,跌144天(-44.6)元,平盤29天
7%=2,6%=2,4%=6,3%=19,2%=21,1%=68,0%=52,-0%=3,-1%=8,-2%=14,-3%=20,-4%=29,-5%=70,

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 2353 12276457 3889 222283449 18.50 18.50 18.00 18.05 0.25 0% 18.05 154 18.10 405 0.00
2014-01-03 2353 11947316 4088 213829800 18.10 18.15 17.80 17.80 0.25 -1.39% 17.80 1423 17.85 26 0.00
2014-01-06 2353 11462565 3668 207158570 17.95 18.30 17.90 18.00 0.20 1.12% 17.95 182 18.00 3 0.00
2014-01-07 2353 18682979 5967 344383020 18.25 18.65 18.10 18.55 0.55 3.06% 18.55 20 18.60 367 0.00
2014-01-08 2353 24069405 6741 451618873 18.80 18.95 18.50 18.50 0.05 -0.27% 18.50 764 18.55 15 0.00
2014-01-09 2353 18387322 5140 342493582 18.50 18.80 18.40 18.55 0.05 0.27% 18.55 174 18.60 57 0.00
2014-01-10 2353 10392943 2773 193305307 18.55 18.70 18.50 18.60 0.05 0.27% 18.60 49 18.65 204 0.00
2014-01-13 2353 13895030 4070 256464574 18.75 18.80 18.30 18.45 0.15 -0.81% 18.40 57 18.45 257 0.00
2014-01-14 2353 13726748 4011 253858096 18.45 18.60 18.30 18.40 0.05 -0.27% 18.40 540 18.45 50 0.00
2014-01-15 2353 41572583 12341 796107644 18.50 19.50 18.50 19.10 0.70 3.8% 19.05 657 19.10 92 0.00
2014-01-16 2353 18075463 5224 344776659 19.30 19.35 18.90 19.15 0.05 0.26% 19.10 14 19.15 544 0.00
2014-01-17 2353 8449826 2835 160598444 19.20 19.20 18.90 19.00 0.15 -0.78% 19.00 105 19.05 41 0.00
2014-01-20 2353 31148211 8991 569176008 18.10 18.45 18.10 18.25 0.75 -3.95% 18.25 359 18.30 421 0.00
2014-01-21 2353 30918164 9245 557086103 18.15 18.40 17.80 18.25 0.00 0% 18.20 407 18.25 3 0.00
2014-01-22 2353 14309867 4496 264405483 18.45 18.65 18.30 18.30 0.05 0.27% 18.30 532 18.35 201 0.00
2014-01-23 2353 10635278 3779 194240382 18.40 18.55 18.00 18.05 0.25 -1.37% 18.05 420 18.10 20 0.00
2014-01-24 2353 11168876 3922 203261336 18.05 18.30 18.05 18.10 0.05 0.28% 18.10 1429 18.15 20 0.00
2014-01-27 2353 17751692 5205 319826850 18.00 18.20 17.85 17.95 0.15 -0.83% 17.95 590 18.00 32 0.00
2014-02-05 2353 28949519 7532 503845768 17.60 17.65 17.30 17.30 0.65 -3.62% 17.30 497 17.35 21 0.00
2014-02-06 2353 14444225 5100 256162185 17.40 17.90 17.40 17.90 0.60 3.47% 17.85 51 17.90 92 0.00
2014-02-07 2353 7404644 2683 132592065 18.00 18.05 17.80 17.85 0.05 -0.28% 17.85 19 17.90 160 0.00
2014-02-10 2353 19748948 5976 361868224 18.00 18.55 17.90 18.30 0.45 2.52% 18.30 37 18.35 77 0.00
2014-02-11 2353 9579125 3272 173861883 18.20 18.30 18.05 18.10 0.20 -1.09% 18.05 556 18.10 461 0.00
2014-02-12 2353 7408947 2376 135432212 18.25 18.40 18.15 18.30 0.20 1.1% 18.30 81 18.35 160 0.00
2014-02-13 2353 5756972 1977 104524124 18.30 18.30 18.10 18.10 0.20 -1.09% 18.10 179 18.15 311 0.00
2014-02-14 2353 7604639 2889 137980752 18.25 18.35 18.00 18.00 0.10 -0.55% 18.00 1080 18.05 6 0.00
2014-02-17 2353 6352241 2247 114444180 18.15 18.25 17.85 17.90 0.10 -0.56% 17.85 624 17.90 73 0.00
2014-02-18 2353 5726279 2144 103051521 17.90 18.15 17.85 18.15 0.25 1.4% 18.10 10 18.15 127 0.00
2014-02-19 2353 5223387 1919 94718453 18.20 18.25 18.05 18.05 0.10 -0.55% 18.05 149 18.10 29 0.00
2014-02-20 2353 5384211 2007 97547901 18.05 18.20 18.00 18.20 0.15 0.83% 18.15 20 18.20 761 0.00
2014-02-21 2353 27445174 6875 506522348 18.20 18.70 18.15 18.40 0.20 1.1% 18.35 181 18.40 167 0.00
2014-02-24 2353 8443053 2770 154497928 18.60 18.65 18.15 18.15 0.25 -1.36% 18.15 405 18.20 28 0.00
2014-02-25 2353 7428843 2336 134678039 18.20 18.35 18.05 18.05 0.10 -0.55% 18.05 771 18.10 109 0.00
2014-02-26 2353 8563638 2588 155094989 18.05 18.25 18.00 18.05 0.00 0% 18.05 91 18.10 183 0.00
2014-02-27 2353 6256178 2085 113218869 18.10 18.20 18.05 18.05 0.00 0% 18.05 61 18.10 70 0.00
2014-03-03 2353 8528642 2809 153295023 18.05 18.10 17.90 17.95 0.10 -0.55% 17.95 214 18.00 5 0.00
2014-03-04 2353 5961254 2138 106670345 17.95 18.00 17.85 17.85 0.10 -0.56% 17.85 46 17.90 81 0.00
2014-03-05 2353 14343391 3314 259264938 18.10 18.20 17.95 18.00 0.15 0.84% 18.00 124 18.05 34 0.00
2014-03-06 2353 7677958 2252 138202218 18.00 18.10 17.90 18.00 0.00 0% 18.00 20 18.05 79 0.00
2014-03-07 2353 9673915 2818 174871920 18.15 18.25 17.95 18.00 0.00 0% 17.95 526 18.00 70 0.00
2014-03-10 2353 4990956 1655 89481054 18.00 18.10 17.85 17.90 0.10 -0.56% 17.85 641 17.90 35 0.00
2014-03-11 2353 7685969 2403 138680205 18.10 18.20 17.90 17.90 0.00 0% 17.90 483 17.95 5 0.00
2014-03-12 2353 4408759 1382 79148494 17.90 18.05 17.85 18.00 0.10 0.56% 17.95 33 18.00 279 0.00
2014-03-13 2353 20738315 4766 378738923 18.05 18.40 18.00 18.25 0.25 1.39% 18.25 62 18.30 669 0.00
2014-03-14 2353 8750587 2156 158941903 18.20 18.30 18.05 18.10 0.15 -0.82% 18.10 317 18.15 82 0.00
2014-03-17 2353 14609749 3944 268866382 18.30 18.55 18.20 18.35 0.25 1.38% 18.35 169 18.40 97 0.00
2014-03-18 2353 10202114 2566 187056331 18.50 18.55 18.20 18.20 0.15 -0.82% 18.20 228 18.25 20 0.00
2014-03-19 2353 29810295 7997 529234448 17.65 17.90 17.55 17.85 0.35 -1.92% 17.85 223 17.90 443 0.00
2014-03-20 2353 9643887 3034 170509319 17.70 17.75 17.60 17.65 0.20 -1.12% 17.65 341 17.70 21 0.00
2014-03-21 2353 7108737 2003 125797360 17.65 17.80 17.60 17.80 0.15 0.85% 17.75 35 17.80 614 0.00
2014-03-24 2353 6450135 1941 113481493 17.60 17.75 17.50 17.65 0.15 -0.84% 17.60 326 17.65 28 0.00
2014-03-25 2353 6891358 1932 122816637 17.55 17.95 17.55 17.85 0.20 1.13% 17.80 165 17.85 12 0.00
2014-03-26 2353 6860525 1916 122714873 17.90 18.00 17.80 17.80 0.05 -0.28% 17.80 238 17.85 78 0.00
2014-03-27 2353 11558093 2664 207388820 17.80 18.10 17.80 17.80 0.00 0% 17.75 1243 17.80 21 0.00
2014-03-28 2353 8012348 2325 142458495 17.80 17.90 17.65 17.85 0.05 0.28% 17.80 25 17.85 728 0.00
2014-03-31 2353 7568298 2042 135328643 17.90 18.00 17.75 17.95 0.10 0.56% 17.90 2 17.95 998 0.00
2014-04-01 2353 5925558 1890 105479642 17.85 17.90 17.75 17.75 0.20 -1.11% 17.75 405 17.80 16 0.00
2014-04-02 2353 24681102 6528 448452901 17.95 18.35 17.90 18.30 0.55 3.1% 18.25 178 18.30 18 0.00
2014-04-03 2353 8942245 3102 163746637 18.40 18.45 18.20 18.30 0.00 0% 18.25 39 18.30 308 0.00
2014-04-07 2353 13493922 3464 248704805 18.30 18.55 18.25 18.55 0.25 1.37% 18.50 238 18.55 131 0.00
2014-04-08 2353 16027933 3902 298706742 18.55 18.75 18.45 18.60 0.05 0.27% 18.60 708 18.65 45 0.00
2014-04-09 2353 14877031 4231 279081671 18.75 18.85 18.65 18.85 0.25 1.34% 18.80 51 18.85 544 0.00
2014-04-10 2353 24571309 6670 469022714 18.95 19.20 18.95 19.20 0.35 1.86% 19.15 38 19.20 922 0.00
2014-04-11 2353 14269642 4021 270395581 19.10 19.10 18.80 18.90 0.30 -1.56% 18.85 131 18.90 127 0.00
2014-04-14 2353 8026487 2577 150517838 18.80 19.00 18.60 18.70 0.20 -1.06% 18.65 58 18.70 99 0.00
2014-04-15 2353 15771676 4447 300314072 19.00 19.30 18.80 19.30 0.60 3.21% 19.25 44 19.30 676 0.00
2014-04-16 2353 28016150 7733 550504058 19.50 19.80 19.50 19.65 0.35 1.81% 19.65 49 19.70 247 0.00
2014-04-17 2353 24094119 6555 472840266 19.80 19.95 19.30 19.40 0.25 -1.27% 19.35 471 19.40 127 0.00
2014-04-18 2353 12929433 3582 248460188 19.45 19.50 19.10 19.15 0.25 -1.29% 19.15 120 19.20 160 0.00
2014-04-21 2353 14868662 4578 289481318 19.15 19.75 19.10 19.35 0.20 1.04% 19.35 424 19.40 711 0.00
2014-04-22 2353 15882202 3832 301230136 19.40 19.75 19.35 19.40 0.05 0.26% 19.40 39 19.45 231 0.00
2014-04-23 2353 10833226 3261 208305540 19.40 19.50 19.05 19.10 0.30 -1.55% 19.10 40 19.15 56 0.00
2014-04-24 2353 6320065 1984 120651051 19.10 19.25 19.00 19.10 0.00 0% 19.10 1 19.15 186 0.00
2014-04-25 2353 19604271 5106 364130944 19.10 19.10 18.30 18.70 0.40 -2.09% 18.65 87 18.70 153 0.00
2014-04-28 2353 11470037 3356 213821464 18.50 18.90 18.35 18.60 0.10 -0.53% 18.60 22 18.65 23 0.00
2014-04-29 2353 9689030 2994 183209071 18.80 19.10 18.70 18.80 0.20 1.08% 18.80 75 18.85 54 0.00
2014-04-30 2353 11765196 2856 220961230 19.10 19.10 18.65 18.65 0.15 -0.8% 18.65 250 18.70 36 0.00
2014-05-02 2353 8872521 3005 169467537 19.10 19.25 19.00 19.10 0.45 2.41% 19.05 102 19.10 374 0.00
2014-05-05 2353 29892076 7122 587691736 19.40 19.85 19.30 19.65 0.55 2.88% 19.60 161 19.65 106 0.00
2014-05-06 2353 14489638 3668 282257021 19.65 19.65 19.35 19.60 0.05 -0.25% 19.55 3 19.60 1043 0.00
2014-05-07 2353 14555510 3955 280369565 19.50 19.50 19.15 19.20 0.40 -2.04% 19.20 345 19.25 45 0.00
2014-05-08 2353 12722747 4425 245218578 19.30 19.40 19.05 19.40 0.20 1.04% 19.40 183 19.45 889 0.00
2014-05-09 2353 43808993 9187 864094294 19.80 20.05 19.20 19.20 0.20 -1.03% 19.20 604 19.25 12 0.00
2014-05-12 2353 11574344 3390 223466937 19.25 19.45 19.20 19.20 0.00 0% 19.20 403 19.30 233 0.00
2014-05-13 2353 12392388 3710 237258491 19.00 19.35 19.00 19.10 0.10 -0.52% 19.10 337 19.15 52 0.00
2014-05-14 2353 9281580 2923 177894158 19.10 19.30 19.05 19.15 0.05 0.26% 19.10 132 19.15 38 0.00
2014-05-15 2353 12686091 3440 245152943 19.20 19.45 19.10 19.40 0.25 1.31% 19.40 122 19.45 350 0.00
2014-05-16 2353 14286797 3833 279405647 19.35 19.70 19.30 19.60 0.20 1.03% 19.55 39 19.60 72 0.00
2014-05-19 2353 6244485 2057 121148760 19.60 19.65 19.30 19.40 0.20 -1.02% 19.40 56 19.45 976 0.00
2014-05-20 2353 5878653 1661 113779934 19.40 19.50 19.30 19.30 0.10 -0.52% 19.30 403 19.35 165 0.00
2014-05-21 2353 7531984 2638 144645420 19.25 19.35 19.10 19.10 0.20 -1.04% 19.10 34 19.15 20 0.00
2014-05-22 2353 5074029 1617 97802576 19.20 19.35 19.20 19.25 0.15 0.79% 19.25 141 19.30 303 0.00
2014-05-23 2353 6550402 2136 126735997 19.25 19.40 19.25 19.40 0.15 0.78% 19.35 13 19.40 117 0.00
2014-05-26 2353 13247525 3303 257733847 19.55 19.60 19.30 19.40 0.00 0% 19.40 400 19.45 156 0.00
2014-05-27 2353 4470183 1508 86715895 19.50 19.50 19.30 19.35 0.05 -0.26% 19.35 601 19.40 127 0.00
2014-05-28 2353 11375690 3116 222076781 19.35 19.65 19.35 19.65 0.30 1.55% 19.60 10 19.65 274 0.00
2014-05-29 2353 7543271 2942 147323582 19.70 19.70 19.45 19.45 0.20 -1.02% 19.45 70 19.50 151 0.00
2014-05-30 2353 22650902 5315 446037011 19.65 19.90 19.50 19.50 0.05 0.26% 19.50 1452 19.55 2 0.00
2014-06-03 2353 9403926 3251 184952313 19.70 19.85 19.55 19.70 0.20 1.03% 19.65 16 19.70 1376 0.00
2014-06-04 2353 7710294 2878 151318157 19.65 19.80 19.55 19.60 0.10 -0.51% 19.55 623 19.60 440 0.00
2014-06-05 2353 80067554 18101 1643290672 19.90 20.95 19.80 20.95 1.35 6.89% 20.95 12495 0.00 0 0.00
2014-06-06 2353 80079696 18903 1767842987 21.40 22.40 21.40 22.40 1.45 6.92% 22.40 12132 0.00 0 0.00
2014-06-09 2353 77302462 19415 1709267343 22.60 22.70 21.55 21.65 0.75 -3.35% 21.65 30 21.70 287 0.00
2014-06-10 2353 28370962 8076 620718857 21.70 22.05 21.65 22.00 0.35 1.62% 21.95 85 22.00 1690 0.00
2014-06-11 2353 27595005 7522 608254419 22.40 22.45 21.80 21.80 0.20 -0.91% 21.80 72 21.85 6 0.00
2014-06-12 2353 20261508 6372 434723046 21.50 21.60 21.35 21.35 0.45 -2.06% 21.35 345 21.40 9 0.00
2014-06-13 2353 19813040 7164 429626574 21.10 21.90 21.10 21.75 0.40 1.87% 21.70 149 21.75 129 0.00
2014-06-16 2353 26764235 8107 590457020 21.90 22.20 21.80 22.10 0.35 1.61% 22.05 306 22.10 292 0.00
2014-06-17 2353 43634879 12439 999566147 22.50 23.15 22.50 23.00 0.90 4.07% 22.95 141 23.00 1286 0.00
2014-06-18 2353 32898245 9775 742738181 23.10 23.10 22.15 22.40 0.60 -2.61% 22.40 111 22.45 35 0.00
2014-06-19 2353 15728673 5714 353239785 22.80 22.90 22.25 22.30 0.10 -0.45% 22.30 413 22.35 85 0.00
2014-06-20 2353 31103275 9087 675004918 21.80 22.10 21.50 21.55 0.75 -3.36% 21.55 389 21.60 4 0.00
2014-06-23 2353 18083002 5771 386027361 21.55 21.65 21.15 21.20 0.35 -1.62% 21.20 12 21.25 357 0.00
2014-06-24 2353 10105910 4206 218828546 21.50 21.85 21.50 21.60 0.40 1.89% 21.60 383 21.65 359 0.00
2014-06-25 2353 8850087 3218 190003010 21.70 21.75 21.30 21.45 0.15 -0.69% 21.40 64 21.45 15 0.00
2014-06-26 2353 6768623 2471 146227125 21.50 21.70 21.50 21.60 0.15 0.7% 21.55 178 21.60 73 0.00
2014-06-27 2353 10162125 3208 217151419 21.70 21.70 21.20 21.20 0.40 -1.85% 21.20 836 21.25 32 0.00
2014-06-30 2353 9061109 2836 193556931 21.20 21.60 21.20 21.35 0.15 0.71% 21.35 133 21.40 140 0.00
2014-07-01 2353 12497727 3779 269709349 21.35 21.75 21.30 21.50 0.15 0.7% 21.50 59 21.55 43 0.00
2014-07-02 2353 17387350 5076 373887502 21.50 21.80 21.30 21.30 0.20 -0.93% 21.30 278 21.35 27 0.00
2014-07-03 2353 12677485 3574 272517091 21.30 21.60 21.30 21.60 0.30 1.41% 21.55 136 21.60 333 0.00
2014-07-04 2353 29503285 8316 651447270 21.70 22.35 21.70 22.00 0.40 1.85% 22.00 40 22.05 46 0.00
2014-07-07 2353 9735043 3074 211976443 21.95 21.95 21.60 21.75 0.25 -1.14% 21.75 38 21.80 37 0.00
2014-07-08 2353 8541752 2664 185027319 21.65 21.75 21.55 21.75 0.00 0% 21.70 89 21.75 1234 0.00
2014-07-09 2353 9982331 2630 215599963 21.70 21.75 21.40 21.55 0.20 -0.92% 21.55 9 21.60 105 0.00
2014-07-10 2353 27367896 7378 602868962 21.55 22.30 21.55 22.10 0.55 2.55% 22.10 17 22.15 469 0.00
2014-07-11 2353 40472099 9924 901351764 22.40 22.75 21.60 21.70 0.40 -1.81% 21.70 67 21.75 41 0.00
2014-07-14 2353 10784345 3246 236457907 21.70 22.15 21.70 21.95 0.25 1.15% 21.95 134 22.00 629 0.00
2014-07-15 2353 19963293 5524 443178796 22.05 22.55 22.00 22.05 0.10 0.46% 22.05 23 22.10 216 0.00
2014-07-16 2353 73870164 19409 1688724497 22.05 23.30 22.05 22.85 0.80 3.63% 22.80 512 22.85 56 0.00
2014-07-17 2353 33519068 8562 761565403 22.90 23.25 22.40 22.50 0.35 -1.53% 22.50 882 22.55 5 0.00
2014-07-18 2353 15312891 4369 344243380 22.30 22.75 22.20 22.55 0.05 0.22% 22.55 28 22.60 322 0.00
2014-07-21 2353 15485259 4364 352619472 22.65 23.05 22.60 22.60 0.05 0.22% 22.60 321 22.65 10 0.00
2014-07-22 2353 66183120 16128 1543860640 22.65 23.75 22.65 23.30 0.70 3.1% 23.30 375 23.35 59 0.00
2014-07-24 2353 94215609 22941 2147483647 23.30 24.85 23.30 24.65 1.35 5.79% 24.60 372 24.65 116 0.00
2014-07-25 2353 89019693 22670 2147483647 25.00 25.55 25.00 25.20 0.55 2.23% 25.20 719 25.25 189 0.00
2014-07-28 2353 39652911 11061 987881008 25.15 25.20 24.70 24.75 0.45 -1.79% 24.75 595 24.80 88 0.00
2014-07-29 2353 63646275 18212 1529719260 24.75 25.05 23.50 23.80 0.95 -3.84% 23.75 45 23.80 138 0.00
2014-07-30 2353 31487393 10236 758116805 23.80 24.40 23.60 24.40 0.60 2.52% 24.35 155 24.40 106 0.00
2014-07-31 2353 18686113 5562 448400162 24.30 24.30 23.70 24.00 0.40 -1.64% 24.00 330 24.05 36 0.00
2014-08-01 2353 29474510 7833 709940983 23.70 24.50 23.55 24.50 0.50 2.08% 24.45 170 24.50 236 0.00
2014-08-04 2353 29432116 8123 726950456 24.50 24.95 24.40 24.80 0.30 1.22% 24.80 115 24.85 582 0.00
2014-08-05 2353 23235532 7485 564040531 24.75 24.75 24.05 24.25 0.55 -2.22% 24.25 20 24.30 237 0.00
2014-08-06 2353 27994447 8559 663654336 24.15 24.15 23.25 23.75 0.50 -2.06% 23.70 220 23.75 141 0.00
2014-08-07 2353 33179179 8730 800545832 23.65 24.45 23.65 24.05 0.30 1.26% 24.05 212 24.10 21 0.00
2014-08-08 2353 66665858 18421 1651407137 24.60 25.20 24.40 24.45 0.40 1.66% 24.45 265 24.50 39 0.00
2014-08-11 2353 31379472 8493 780121085 24.50 25.10 24.50 24.80 0.35 1.43% 24.80 660 24.85 178 0.00
2014-08-12 2353 69230501 17709 1710703750 24.30 25.35 24.00 25.25 0.45 1.81% 25.20 216 25.25 666 0.00
2014-08-13 2353 40599770 10688 1028886307 25.35 25.60 25.05 25.05 0.20 -0.79% 25.05 682 25.10 268 0.00
2014-08-14 2353 24960012 6504 624274100 25.15 25.35 24.70 24.80 0.25 -1% 24.80 137 24.85 277 0.00
2014-08-15 2353 13042474 3630 325215450 24.80 25.10 24.75 25.00 0.20 0.81% 25.00 306 25.05 237 0.00
2014-08-18 2353 12057232 3701 300116021 25.00 25.05 24.70 25.00 0.00 0% 24.95 28 25.00 573 0.00
2014-08-19 2353 31902074 8734 810549023 25.00 25.70 25.00 25.15 0.15 0.6% 25.15 170 25.20 18 0.00
2014-08-20 2353 34156749 10894 847163380 25.15 25.35 24.50 24.65 0.50 -1.99% 24.65 20 24.70 146 0.00
2014-08-21 2353 18399368 5137 454537839 24.65 24.90 24.50 24.65 0.00 0% 24.65 8 24.70 412 0.00
2014-08-22 2353 14058931 4475 347479011 24.65 24.85 24.55 24.70 0.05 0.2% 24.65 327 24.70 547 0.00
2014-08-25 2353 8941230 2640 221007548 24.70 24.85 24.65 24.70 0.00 0% 24.70 289 24.75 382 0.00
2014-08-26 2353 25303001 8088 615396905 24.65 24.75 24.05 24.15 0.55 -2.23% 24.15 286 24.20 17 0.00
2014-08-27 2353 16653382 6152 405872663 24.15 24.50 24.15 24.40 0.25 1.04% 24.40 24 24.45 52 0.00
2014-08-28 2353 18280319 5469 450557267 24.35 24.90 24.25 24.60 0.20 0.82% 24.60 85 24.65 39 0.00
2014-08-29 2353 12191406 3382 300371210 24.50 24.75 24.40 24.75 0.15 0.61% 24.70 46 24.75 138 0.00
2014-09-01 2353 31936345 8787 801588769 24.75 25.50 24.70 25.50 0.75 3.03% 25.45 262 25.50 933 0.00
2014-09-02 2353 24254039 6579 609063732 25.45 25.50 24.85 24.85 0.65 -2.55% 24.80 823 24.85 10 0.00
2014-09-03 2353 14314978 4575 353615076 24.85 24.85 24.45 24.80 0.05 -0.2% 24.75 103 24.80 154 0.00
2014-09-04 2353 23995696 6635 602178900 24.75 25.40 24.65 25.00 0.20 0.81% 25.00 267 25.05 159 0.00
2014-09-05 2353 10510948 3179 261233787 24.95 25.10 24.75 24.80 0.20 -0.8% 24.80 139 24.85 34 0.00
2014-09-09 2353 7627393 2418 189713602 24.80 25.10 24.75 24.80 0.00 0% 24.80 243 24.85 23 0.00
2014-09-10 2353 10168153 3643 249880590 24.70 24.75 24.45 24.70 0.10 -0.4% 24.65 40 24.70 201 0.00
2014-09-11 2353 27328317 7318 674064315 24.70 25.10 24.35 24.35 0.35 -1.42% 24.35 121 24.40 58 0.00
2014-09-12 2353 26128133 7321 631683392 24.30 24.60 24.00 24.00 0.35 -1.44% 24.00 2026 24.05 13 0.00
2014-09-15 2353 11837432 3910 284776611 23.90 24.25 23.85 24.00 0.00 0% 24.00 607 24.05 92 0.00
2014-09-16 2353 39556264 11964 921910022 23.95 24.00 22.75 22.90 1.10 -4.58% 22.90 383 22.95 16 0.00
2014-09-17 2353 19849631 5837 460897053 22.90 23.50 22.85 23.15 0.25 1.09% 23.10 27 23.15 95 0.00
2014-09-18 2353 9052135 3414 209444787 23.05 23.25 23.00 23.05 0.10 -0.43% 23.05 396 23.10 31 0.00
2014-09-19 2353 17620472 5262 410239171 23.10 23.60 23.10 23.40 0.35 1.52% 23.35 12 23.40 271 0.00
2014-09-22 2353 21924681 7112 500639335 23.30 23.30 22.65 22.65 0.75 -3.21% 22.65 517 22.70 43 0.00
2014-09-23 2353 27465383 7792 611893488 22.60 22.65 22.05 22.05 0.60 -2.65% 22.05 516 22.10 100 0.00
2014-09-24 2353 26700421 6641 591802577 21.95 22.45 21.85 22.10 0.05 0.23% 22.05 899 22.10 664 0.00
2014-09-25 2353 32090750 8250 700444249 22.15 22.50 21.35 21.55 0.55 -2.49% 21.55 5 21.60 158 0.00
2014-09-26 2353 22010005 5217 467501593 21.20 21.45 21.05 21.25 0.30 -1.39% 21.25 770 21.30 245 0.00
2014-09-29 2353 18115606 5214 384249573 21.20 21.60 21.20 21.45 0.20 0.94% 21.45 339 21.50 188 0.00
2014-09-30 2353 13664635 4283 290823395 21.40 21.45 21.15 21.40 0.05 -0.23% 21.40 219 21.45 331 0.00
2014-10-01 2353 14682587 4816 317696527 21.35 21.90 21.20 21.55 0.15 0.7% 21.55 335 21.60 26 0.00
2014-10-02 2353 22356006 7501 489955262 21.40 22.45 21.30 22.30 0.75 3.48% 22.30 112 22.35 239 0.00
2014-10-03 2353 17243015 4857 384455612 22.25 22.50 22.05 22.20 0.10 -0.45% 22.20 205 22.25 23 0.00
2014-10-06 2353 11683489 3861 259348115 22.15 22.35 22.00 22.00 0.20 -0.9% 22.00 292 22.05 26 0.00
2014-10-07 2353 8163988 2761 177684171 21.80 21.90 21.65 21.70 0.30 -1.36% 21.70 60 21.75 26 0.00
2014-10-08 2353 12697832 2999 276452230 21.60 22.00 21.55 21.70 0.00 0% 21.65 475 21.70 26 0.00
2014-10-09 2353 11742455 3644 257625295 21.80 22.10 21.75 21.90 0.20 0.92% 21.85 3 21.90 120 0.00
2014-10-13 2353 15250135 4443 321036085 21.05 21.45 20.75 20.80 1.10 -5.02% 20.80 162 20.85 126 0.00
2014-10-14 2353 13230886 4184 281670369 20.80 21.55 20.80 21.55 0.75 3.61% 21.50 56 21.55 430 0.00
2014-10-15 2353 12402178 3751 263570817 21.55 21.65 21.00 21.05 0.50 -2.32% 21.05 108 21.10 27 0.00
2014-10-16 2353 18975982 5183 393997355 20.80 21.15 20.40 20.70 0.35 -1.66% 20.70 218 20.80 102 0.00
2014-10-17 2353 15827608 5594 323497302 21.00 21.00 20.05 20.05 0.65 -3.14% 20.05 96 20.10 7 0.00
2014-10-20 2353 16720329 4553 339448495 20.50 20.65 20.10 20.10 0.05 0.25% 20.10 470 20.15 38 0.00
2014-10-21 2353 13858020 4773 275857124 20.10 20.20 19.80 19.90 0.20 -1% 19.90 357 19.95 125 0.00
2014-10-22 2353 24381805 6461 500669090 20.35 20.85 20.20 20.70 0.80 4.02% 20.70 282 20.75 38 0.00
2014-10-23 2353 10717449 2980 220009057 20.80 20.80 20.40 20.40 0.30 -1.45% 20.40 858 20.45 16 0.00
2014-10-24 2353 8925319 2769 180884957 20.65 20.65 20.10 20.15 0.25 -1.23% 20.15 91 20.20 99 0.00
2014-10-27 2353 11728581 3354 234413167 20.25 20.30 19.75 19.80 0.35 -1.74% 19.80 25 19.85 35 0.00
2014-10-28 2353 13755438 4035 275136163 20.00 20.15 19.90 19.95 0.15 0.76% 19.95 432 20.00 22 0.00
2014-10-29 2353 19368116 5679 396589026 20.10 20.80 20.10 20.65 0.70 3.51% 20.60 71 20.65 129 0.00
2014-10-30 2353 8174760 2132 168074838 20.65 20.75 20.40 20.65 0.00 0% 20.65 41 20.70 358 0.00
2014-10-31 2353 11008237 3040 228073456 20.75 20.85 20.55 20.85 0.20 0.97% 20.80 10 20.85 204 0.00
2014-11-03 2353 11411768 3544 239515164 20.80 21.20 20.75 20.90 0.05 0.24% 20.90 56 20.95 75 0.00
2014-11-04 2353 9611506 3355 201970173 21.00 21.25 20.80 20.85 0.05 -0.24% 20.85 215 20.90 63 0.00
2014-11-05 2353 7672865 2593 159803736 21.00 21.10 20.65 20.65 0.20 -0.96% 20.65 214 20.70 32 0.00
2014-11-06 2353 12769872 3816 260113006 20.65 20.80 20.10 20.10 0.55 -2.66% 20.10 706 20.15 20 0.00
2014-11-07 2353 17649307 5309 363487253 20.55 20.80 20.45 20.45 0.35 1.74% 20.45 310 20.50 40 0.00
2014-11-10 2353 9963039 3589 204397417 20.45 20.65 20.35 20.35 0.10 -0.49% 20.35 357 20.40 20 0.00
2014-11-11 2353 8157467 2962 165936137 20.50 20.55 20.20 20.25 0.10 -0.49% 20.25 179 20.30 27 0.00
2014-11-12 2353 9217545 3095 185154550 20.20 20.30 20.00 20.00 0.25 -1.23% 20.00 948 20.05 142 0.00
2014-11-13 2353 7222911 2294 144889196 20.00 20.20 19.95 20.10 0.10 0.5% 20.05 158 20.10 435 0.00
2014-11-14 2353 10730948 2490 214534976 20.10 20.15 19.90 19.95 0.15 -0.75% 19.95 96 20.00 81 0.00
2014-11-17 2353 14421658 4804 283022497 20.05 20.15 19.30 19.35 0.60 -3.01% 19.35 459 19.40 33 0.00
2014-11-18 2353 18837423 5630 359043134 19.35 19.60 18.75 18.90 0.45 -2.33% 18.90 298 18.95 29 0.00
2014-11-19 2353 12901475 3832 248084013 18.95 19.40 18.90 19.30 0.40 2.12% 19.25 32 19.30 114 0.00
2014-11-20 2353 6782158 2886 132601760 19.40 19.65 19.40 19.60 0.30 1.55% 19.55 321 19.60 244 0.00
2014-11-21 2353 19515733 5968 390481376 19.80 20.25 19.65 20.25 0.65 3.32% 20.25 32 20.30 778 0.00
2014-11-24 2353 10784068 3557 216072470 20.35 20.40 19.80 19.80 0.45 -2.22% 19.80 213 19.90 152 0.00
2014-11-25 2353 10845133 2846 213831124 19.80 19.95 19.60 19.60 0.20 -1.01% 19.60 1281 19.70 307 0.00
2014-11-26 2353 8019511 2368 158280053 19.65 19.90 19.65 19.70 0.10 0.51% 19.70 508 19.75 1 0.00
2014-11-27 2353 13096183 3629 261656899 19.95 20.15 19.90 19.90 0.20 1.02% 19.90 514 19.95 26 0.00
2014-11-28 2353 8491707 2650 167800809 20.00 20.05 19.65 19.65 0.25 -1.26% 19.65 208 19.70 12 0.00
2014-12-01 2353 10990388 3646 215770318 19.20 20.00 19.10 19.85 0.20 1.02% 19.80 42 19.85 1 0.00
2014-12-02 2353 9067076 3491 180249048 20.00 20.00 19.65 19.95 0.10 0.5% 19.90 90 19.95 7 0.00
2014-12-03 2353 23497027 6754 479873774 20.15 20.75 20.00 20.60 0.65 3.26% 20.60 7 20.65 282 0.00
2014-12-04 2353 16329509 4861 337481264 20.70 20.80 20.50 20.70 0.10 0.49% 20.70 153 20.75 658 0.00
2014-12-05 2353 15891865 4984 334687655 20.90 21.25 20.90 20.90 0.20 0.97% 20.90 691 20.95 7 0.00
2014-12-08 2353 14425199 4386 304045065 21.15 21.25 20.80 20.85 0.05 -0.24% 20.85 11 20.90 141 0.00
2014-12-09 2353 5430805 1995 113411724 20.90 21.00 20.80 20.85 0.00 0% 20.85 130 20.90 111 0.00
2014-12-10 2353 12083198 4470 254557946 20.85 21.30 20.85 21.05 0.20 0.96% 21.00 542 21.05 31 0.00
2014-12-11 2353 18975661 5907 402442004 20.90 21.50 20.75 21.50 0.45 2.14% 21.45 107 21.50 836 0.00
2014-12-12 2353 6236769 2402 127369029 20.50 20.60 20.30 21.80 0.10 1.4% 20.30 328 20.35 13 0.00
2014-12-15 2353 13020194 4155 277727330 21.50 21.55 21.15 21.15 0.65 -2.98% 21.15 410 21.20 143 0.00
2014-12-16 2353 10882745 2860 230407450 21.05 21.35 21.05 21.10 0.05 -0.24% 21.10 487 21.15 15 0.00
2014-12-17 2353 15503665 5219 322925803 21.05 21.20 20.60 20.65 0.45 -2.13% 20.65 636 20.70 14 0.00
2014-12-18 2353 7680139 2808 160098493 21.05 21.05 20.65 20.65 0.00 0% 20.65 402 20.70 21 0.00
2014-12-19 2353 9055636 2548 188052579 21.00 21.00 20.60 20.60 0.05 -0.24% 20.60 182 20.65 46 0.00
2014-12-22 2353 12599236 3170 265082655 20.60 21.20 20.60 21.20 0.60 2.91% 21.15 129 21.20 218 0.00
2014-12-23 2353 10297519 2531 217742222 21.40 21.45 21.00 21.00 0.20 -0.94% 21.00 440 21.10 8 0.00
2014-12-24 2353 18849339 4901 402033782 20.90 21.60 20.85 21.50 0.50 2.38% 21.45 99 21.50 474 0.00
2014-12-25 2353 8918974 2561 191192574 21.60 21.65 21.30 21.30 0.20 -0.93% 21.30 303 21.35 248 0.00
2014-12-26 2353 5875783 2074 125250467 21.30 21.45 21.25 21.30 0.00 0% 21.30 29 21.35 186 0.00
2014-12-27 2353 7636996 1998 164328404 21.40 21.60 21.30 21.60 0.30 1.41% 21.55 213 21.60 444 0.00
2014-12-29 2353 12348849 4879 262993826 21.60 21.60 21.20 21.20 0.40 -1.85% 21.20 887 21.25 1 0.00
2014-12-30 2353 7687572 2944 162933153 21.20 21.40 21.00 21.30 0.10 0.47% 21.25 9 21.30 224 0.00
2014-12-31 2353 7154654 1867 151822268 21.20 21.35 21.10 21.35 0.05 0.23% 21.30 40 21.35 122 0.00