微星(2377)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　24.50
0
0%		24.85
0.35
1.43%		 　24.60
-0.25
-1.01%		24.90
0.3
1.22%		24.75
-0.15
-0.6%		23.60
-1.15
-4.65%		24.35
0.75
3.18%		 　24.40
0.05
0.21%		24.40
0
0%		24.65
0.25
1.02%		24.45
-0.2
-0.81%		24.35
-0.1
-0.41%		 　24.85
0.5
2.05%		26.55
1.7
6.84%		26.60
0.05
0.19%		25.95
-0.65
-2.44%		26.00
0.05
0.19%		 　26.50
0.5
1.92%		 25.42
2 月　　　　27.60
1.1
4.15%		29.25
1.65
5.98%		28.80
-0.45
-1.54%		 　29.10
0.3
1.04%		29.45
0.35
1.2%		29.30
-0.15
-0.51%		28.55
-0.75
-2.56%		28.55
0
0%		 　29.85
1.3
4.55%		29.80
-0.05
-0.17%		29.70
-0.1
-0.34%		28.40
-1.3
-4.38%		28.80
0.4
1.41%		 　29.70
0.9
3.13%		30.20
0.5
1.68%		30.15
-0.05
-0.17%		30.25
0.1
0.33%		 29.39
3 月　　29.80
-0.45
-1.49%		29.25
-0.55
-1.85%		29.55
0.3
1.03%		29.10
-0.45
-1.52%		27.95
-1.15
-3.95%		 　28.60
0.65
2.33%		28.75
0.15
0.52%		29.20
0.45
1.57%		29.00
-0.2
-0.68%		29.30
0.3
1.03%		 　29.90
0.6
2.05%		29.55
-0.35
-1.17%		29.80
0.25
0.85%		29.80
0
0%		30.05
0.25
0.84%		 　30.10
0.05
0.17%		30.10
0
0%		30.20
0.1
0.33%		32.30
2.1
6.95%		30.05
-2.25
-6.97%		 30.10
0.05
0.17%		29.66
4 月30.30
0.2
0.66%		30.65
0.35
1.16%		30.25
-0.4
-1.31%		 　　30.00
-0.25
-0.83%		30.60
0.6
2%		31.10
0.5
1.63%		31.40
0.3
0.96%		31.50
0.1
0.32%		 　31.60
0.1
0.32%		31.90
0.3
0.95%		33.00
1.1
3.45%		32.55
-0.45
-1.36%		32.20
-0.35
-1.08%		 　32.15
-0.05
-0.16%		33.20
1.05
3.27%		32.90
-0.3
-0.9%		32.90
0
0%		32.10
-0.8
-2.43%		 　33.10
1
3.12%		33.75
0.65
1.96%		33.00
-0.75
-2.22%		 31.94
5 月　33.35
0.35
1.06%		 　34.80
1.45
4.35%		34.60
-0.2
-0.57%		35.05
0.45
1.3%		35.60
0.55
1.57%		35.75
0.15
0.42%		 　36.20
0.45
1.26%		36.65
0.45
1.24%		37.40
0.75
2.05%		39.40
2
5.35%		41.05
1.65
4.19%		 　40.55
-0.5
-1.22%		40.40
-0.15
-0.37%		39.30
-1.1
-2.72%		42.05
2.75
7%		42.15
0.1
0.24%		 　42.25
0.1
0.24%		43.50
1.25
2.96%		44.40
0.9
2.07%		44.45
0.05
0.11%		44.60
0.15
0.34%		 39.25
6 月　　43.20
-1.4
-3.14%		44.70
1.5
3.47%		44.60
-0.1
-0.22%		44.50
-0.1
-0.22%		 　44.35
-0.15
-0.34%		43.30
-1.05
-2.37%		43.95
0.65
1.5%		43.80
-0.15
-0.34%		43.15
-0.65
-1.48%		 　44.00
0.85
1.97%		43.75
-0.25
-0.57%		43.60
-0.15
-0.34%		45.90
2.3
5.28%		45.50
-0.4
-0.87%		 　44.00
-1.5
-3.3%		46.00
2
4.55%		44.70
-1.3
-2.83%		44.55
-0.15
-0.34%		44.45
-0.1
-0.22%		 　45.00
0.55
1.24%		 44.36
7 月44.70
-0.3
-0.67%		45.10
0.4
0.89%		45.30
0.2
0.44%		45.75
0.45
0.99%		 　48.40
2.65
5.79%		48.65
0.25
0.52%		52.00
3.35
6.89%		50.60
-1.4
-2.69%		48.70
-1.9
-3.75%		 　49.00
0.3
0.62%		48.15
-0.85
-1.73%		46.75
-1.4
-2.91%		46.70
-0.05
-0.11%		46.40
-0.3
-0.64%		 　46.85
0.45
0.97%		48.25
1.4
2.99%		 49.65
1.4
2.9%		48.10
-1.55
-3.12%		 　47.45
-0.65
-1.35%		45.75
-1.7
-3.58%		46.20
0.45
0.98%		46.55
0.35
0.76%		47.64
8 月45.50
-1.05
-2.26%		 　44.80
-0.7
-1.54%		44.80
0
0%		42.10
-2.7
-6.03%		40.00
-2.1
-4.99%		40.10
0.1
0.25%		 　42.90
2.8
6.98%		42.10
-0.8
-1.86%		42.90
0.8
1.9%		41.80
-1.1
-2.56%		42.10
0.3
0.72%		 　42.20
0.1
0.24%		43.40
1.2
2.84%		42.35
-1.05
-2.42%		40.80
-1.55
-3.66%		41.30
0.5
1.23%		 　41.75
0.45
1.09%		41.95
0.2
0.48%		41.90
-0.05
-0.12%		41.25
-0.65
-1.55%		41.05
-0.2
-0.48%		 42.26
9 月41.20
0.15
0.37%		43.00
1.8
4.37%		41.90
-1.1
-2.56%		41.90
0
0%		42.15
0.25
0.6%		 　　42.20
0.05
0.12%		42.55
0.35
0.83%		42.65
0.1
0.24%		40.50
-2.15
-5.04%		 　38.60
-1.9
-4.69%		38.40
-0.2
-0.52%		38.00
-0.4
-1.04%		38.55
0.55
1.45%		41.10
2.55
6.61%		 　40.25
-0.85
-2.07%		39.50
-0.75
-1.86%		39.10
-0.4
-1.01%		38.50
-0.6
-1.53%		38.70
0.2
0.52%		 　38.65
-0.05
-0.13%		37.55
-1.1
-2.85%		 40.11
10 月38.15
0.6
1.6%		40.00
1.85
4.85%		39.85
-0.15
-0.38%		 　39.35
-0.5
-1.25%		38.55
-0.8
-2.03%		38.75
0.2
0.52%		37.25
-1.5
-3.87%		 　　35.60
-1.65
-4.43%		36.95
1.35
3.79%		36.20
-0.75
-2.03%		36.20
0
0%		36.90
0.7
1.93%		 　37.50
0.6
1.63%		36.70
-0.8
-2.13%		37.15
0.45
1.23%		36.80
-0.35
-0.94%		36.20
-0.6
-1.63%		 　35.55
-0.65
-1.8%		36.10
0.55
1.55%		37.30
1.2
3.32%		36.80
-0.5
-1.34%		37.15
0.35
0.95%		37.27
11 月 　39.00
1.85
4.98%		39.00
0
0%		38.25
-0.75
-1.92%		37.80
-0.45
-1.18%		38.80
1
2.65%		 　38.65
-0.15
-0.39%		38.70
0.05
0.13%		37.70
-1
-2.58%		36.30
-1.4
-3.71%		36.50
0.2
0.55%		 　35.50
-1
-2.74%		33.50
-2
-5.63%		33.95
0.45
1.34%		34.00
0.05
0.15%		34.50
0.5
1.47%		 　33.85
-0.65
-1.88%		33.55
-0.3
-0.89%		33.60
0.05
0.15%		33.80
0.2
0.6%		33.75
-0.05
-0.15%		 35.85
12 月33.45
-0.3
-0.89%		32.85
-0.6
-1.79%		34.10
1.25
3.81%		35.85
1.75
5.13%		35.60
-0.25
-0.7%		 　35.10
-0.5
-1.4%		34.55
-0.55
-1.57%		34.40
-0.15
-0.43%		34.20
-0.2
-0.58%		34.65
0.45
1.32%		 　34.45
-0.2
-0.58%		33.80
-0.65
-1.89%		33.45
-0.35
-1.04%		33.15
-0.3
-0.9%		33.05
-0.1
-0.3%		 　33.50
0.45
1.36%		33.90
0.4
1.19%		34.35
0.45
1.33%		34.55
0.2
0.58%		34.60
0.05
0.14%		34.65
0.05
0.14%		 34.45
-0.2
-0.58%		34.20
-0.25
-0.73%		34.10
-0.1
-0.29%		34.23

說明:最高漲幅:7%最低跌幅:-6.97% 最高價:52.00最低價:23.60平均價:36.51,灰色底表示週末,漲161天(111.55)元,跌143天(-92.5)元,平盤10天
7%=7,6%=3,5%=9,4%=11,3%=15,2%=26,1%=54,0%=46,-0%=1,-1%=2,-2%=5,-3%=9,-4%=16,-5%=27,-6%=30,-7%=53,

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 2377 3947986 1401 97115689 24.20 24.85 24.20 24.50 0.30 0% 24.50 32 24.60 57 14.16
2014-01-03 2377 3588749 1375 88346084 24.50 24.95 24.30 24.85 0.35 1.43% 24.85 141 24.90 97 14.36
2014-01-06 2377 4081543 1637 101349244 24.95 25.15 24.60 24.60 0.25 -1.01% 24.60 154 24.75 1 14.22
2014-01-07 2377 3181431 1283 79083268 24.80 25.00 24.65 24.90 0.30 1.22% 24.90 50 24.95 45 14.39
2014-01-08 2377 2618489 1118 65177933 25.00 25.05 24.75 24.75 0.15 -0.6% 24.75 73 24.80 38 14.31
2014-01-09 2377 5885605 2016 141976006 24.75 24.90 23.40 23.60 1.15 -4.65% 23.60 44 23.65 16 13.64
2014-01-10 2377 4033313 1674 97917066 24.50 24.55 24.05 24.35 0.75 3.18% 24.30 10 24.35 132 14.08
2014-01-13 2377 2199805 837 53886747 24.45 24.70 24.30 24.40 0.05 0.21% 24.40 4 24.45 3 14.10
2014-01-14 2377 1675166 527 40797270 24.30 24.45 24.20 24.40 0.00 0% 24.40 42 24.45 23 14.10
2014-01-15 2377 3300318 1136 81248383 24.40 24.90 24.35 24.65 0.25 1.02% 24.65 34 24.70 123 14.25
2014-01-16 2377 5124613 1603 126709742 24.80 25.00 24.45 24.45 0.20 -0.81% 24.45 3 24.50 6 14.13
2014-01-17 2377 3449040 1291 84219008 24.40 24.75 24.20 24.35 0.10 -0.41% 24.35 9 24.40 30 14.08
2014-01-20 2377 4619686 1598 114147870 24.50 24.90 24.35 24.85 0.50 2.05% 24.80 33 24.85 110 14.36
2014-01-21 2377 23083826 5676 599091836 25.00 26.55 24.90 26.55 1.70 6.84% 26.55 19168 0.00 0 15.35
2014-01-22 2377 24327566 6816 653284116 26.70 27.40 26.45 26.60 0.05 0.19% 26.60 133 26.70 57 15.38
2014-01-23 2377 7902280 2963 206495262 26.60 26.60 25.80 25.95 0.65 -2.44% 25.95 43 26.00 521 15.00
2014-01-24 2377 3449879 1533 89847154 25.80 26.30 25.80 26.00 0.05 0.19% 26.00 84 26.05 16 15.03
2014-01-27 2377 12050583 2954 315366037 25.60 26.70 25.40 26.50 0.50 1.92% 26.30 19 26.50 164 15.32
2014-02-05 2377 13514700 4729 365158029 26.40 27.70 26.40 27.60 1.10 4.15% 27.60 67 27.65 87 15.95
2014-02-06 2377 17146519 6279 489399637 28.00 29.40 27.60 29.25 1.65 5.98% 29.25 32 29.30 134 16.91
2014-02-07 2377 8294836 3612 241353111 29.50 29.55 28.75 28.80 0.45 -1.54% 28.80 58 28.85 41 16.65
2014-02-10 2377 7010688 2832 205730152 29.10 29.80 28.90 29.10 0.30 1.04% 29.10 70 29.15 20 16.82
2014-02-11 2377 8956223 3200 266291966 29.20 30.20 29.20 29.45 0.35 1.2% 29.45 45 29.50 53 17.02
2014-02-12 2377 5684056 2360 166316249 29.75 29.75 29.00 29.30 0.15 -0.51% 29.30 1 29.35 23 16.94
2014-02-13 2377 6216341 2750 177908865 29.30 29.30 28.25 28.55 0.75 -2.56% 28.50 11 28.55 154 16.50
2014-02-14 2377 2951697 1504 84780999 28.95 28.95 28.50 28.55 0.00 0% 28.55 90 28.60 1 16.50
2014-02-17 2377 11290265 4303 335596199 28.95 30.20 28.95 29.85 1.30 4.55% 29.85 142 29.90 22 17.25
2014-02-18 2377 4115767 1820 122286357 30.00 30.00 29.45 29.80 0.05 -0.17% 29.80 16 29.85 2 17.23
2014-02-19 2377 3726764 1486 110777248 29.70 30.05 29.40 29.70 0.10 -0.34% 29.70 6 29.75 4 17.17
2014-02-20 2377 8513536 3211 246468721 29.50 29.75 28.20 28.40 1.30 -4.38% 28.40 69 28.55 32 16.42
2014-02-21 2377 5598833 2643 161849492 28.50 29.25 28.50 28.80 0.40 1.41% 28.80 10 28.85 10 16.65
2014-02-24 2377 7292817 2606 216467953 29.20 29.95 29.10 29.70 0.90 3.13% 29.65 63 29.70 290 17.17
2014-02-25 2377 10496519 3901 318445620 29.70 30.75 29.55 30.20 0.50 1.68% 30.20 3 30.25 28 17.46
2014-02-26 2377 5004193 2051 151226501 30.30 30.65 30.00 30.15 0.05 -0.17% 30.15 23 30.20 15 17.43
2014-02-27 2377 3407269 1162 103195305 30.25 30.55 30.20 30.25 0.10 0.33% 30.20 314 30.25 22 17.49
2014-03-03 2377 3564165 1487 106502740 30.00 30.20 29.55 29.80 0.45 -1.49% 29.80 98 29.90 31 17.23
2014-03-04 2377 3206089 1268 94524276 29.80 29.80 29.25 29.25 0.55 -1.85% 29.25 64 29.30 16 16.91
2014-03-05 2377 4764794 1681 142132230 29.90 30.15 29.55 29.55 0.30 1.03% 29.55 12 29.70 2 17.08
2014-03-06 2377 6052082 2235 177910178 29.80 30.00 28.95 29.10 0.45 -1.52% 29.10 15 29.15 31 16.82
2014-03-07 2377 12340177 4725 347525898 29.20 29.30 27.45 27.95 1.15 -3.95% 27.90 58 27.95 51 16.16
2014-03-10 2377 4406466 1815 125635955 28.55 28.80 28.20 28.60 0.65 2.33% 28.60 178 28.65 12 16.53
2014-03-11 2377 4396874 2047 126412979 28.80 29.00 28.55 28.75 0.15 0.52% 28.75 8 28.80 5 16.62
2014-03-12 2377 3267419 1576 95192939 28.90 29.30 28.75 29.20 0.45 1.57% 29.15 59 29.20 50 16.88
2014-03-13 2377 3638310 1702 105854622 29.40 29.40 28.80 29.00 0.20 -0.68% 29.00 28 29.10 5 16.76
2014-03-14 2377 3795178 1720 110693625 28.90 29.50 28.65 29.30 0.30 1.03% 29.30 8 29.35 18 16.94
2014-03-17 2377 5346376 2119 159731190 29.70 30.20 29.10 29.90 0.60 2.05% 29.90 89 29.95 76 17.28
2014-03-18 2377 8921884 3310 270868912 30.50 30.90 29.55 29.55 0.35 -1.17% 29.55 59 29.60 2 17.08
2014-03-19 2377 4950337 1499 146811779 29.70 29.95 29.20 29.80 0.25 0.85% 29.80 752 29.85 2 17.23
2014-03-20 2377 4148609 1325 123433035 29.00 30.00 29.00 29.80 0.00 0% 29.80 997 29.85 7 17.23
2014-03-21 2377 5159704 1444 154545387 29.80 30.30 29.50 30.05 0.25 0.84% 30.00 116 30.05 326 17.37
2014-03-24 2377 5102240 1740 151987000 29.10 30.20 29.00 30.10 0.05 0.17% 30.10 59 30.15 82 17.40
2014-03-25 2377 3486284 1265 104975670 30.05 30.30 29.80 30.10 0.00 0% 30.10 332 30.15 1 17.40
2014-03-26 2377 3012722 1459 90612110 30.10 30.30 29.95 30.20 0.10 0.33% 30.20 20 30.25 50 17.46
2014-03-27 2377 16436600 5191 517534532 30.20 32.30 30.20 32.30 2.10 6.95% 32.30 10365 0.00 0 18.67
2014-03-28 2377 22665638 6518 694457410 31.80 31.85 30.05 30.05 2.25 -6.97% 0.00 0 30.05 1754 17.37
2014-03-31 2377 7460410 2397 222780751 29.95 30.20 29.50 30.10 0.05 0.17% 30.00 5 30.10 13 12.86
2014-04-01 2377 5588654 1820 170101697 30.05 30.70 30.00 30.30 0.20 0.66% 30.30 6 30.35 1 12.95
2014-04-02 2377 4895223 1819 149677888 30.70 30.80 30.30 30.65 0.35 1.16% 30.60 1 30.65 18 13.10
2014-04-03 2377 5708359 1426 174156126 30.80 30.80 30.25 30.25 0.40 -1.31% 30.25 13 30.30 1 12.93
2014-04-07 2377 2892835 1125 87364400 30.30 30.55 29.95 30.00 0.25 -0.83% 30.00 70 30.05 2 12.82
2014-04-08 2377 3649801 1359 111370063 30.35 30.70 30.20 30.60 0.60 2% 30.55 7 30.60 5 13.08
2014-04-09 2377 4541155 1852 140969762 30.80 31.40 30.75 31.10 0.50 1.63% 31.05 55 31.10 33 13.29
2014-04-10 2377 4997063 1814 156583739 31.90 31.90 30.90 31.40 0.30 0.96% 31.40 23 31.45 58 13.42
2014-04-11 2377 4052933 1486 126555025 31.00 31.60 30.90 31.50 0.10 0.32% 31.45 5 31.50 174 13.46
2014-04-14 2377 2905046 1084 91260527 31.50 31.60 31.10 31.60 0.10 0.32% 31.55 25 31.60 5 13.50
2014-04-15 2377 5078494 1896 162487336 31.70 32.20 31.70 31.90 0.30 0.95% 31.90 18 32.00 7 13.63
2014-04-16 2377 7620996 2788 248654838 32.00 33.20 31.70 33.00 1.10 3.45% 32.90 7 33.00 8 14.10
2014-04-17 2377 5577254 2082 182789408 33.05 33.10 32.50 32.55 0.45 -1.36% 32.55 32 32.60 163 13.91
2014-04-18 2377 3568438 1819 115293525 32.60 32.65 32.10 32.20 0.35 -1.08% 32.20 47 32.30 4 13.76
2014-04-21 2377 2201768 1024 71330976 32.10 32.70 32.10 32.15 0.05 -0.16% 32.15 55 32.20 2 13.74
2014-04-22 2377 7502633 2881 249935061 32.20 34.00 32.20 33.20 1.05 3.27% 33.15 53 33.20 12 14.19
2014-04-23 2377 4236468 1839 140323908 33.20 33.60 32.70 32.90 0.30 -0.9% 32.90 54 33.00 2 14.06
2014-04-24 2377 5497711 2056 183002411 33.20 33.80 32.90 32.90 0.00 0% 32.90 43 32.95 2 14.06
2014-04-25 2377 6753841 3193 220170282 33.00 33.70 32.10 32.10 0.80 -2.43% 32.10 76 32.15 1 13.72
2014-04-28 2377 6171893 2254 201290044 31.50 33.75 31.40 33.10 1.00 3.12% 33.10 7 33.15 2 14.15
2014-04-29 2377 6105471 2647 204747886 33.15 34.05 32.80 33.75 0.65 1.96% 33.70 10 33.75 2 14.42
2014-04-30 2377 4942384 2301 164870179 33.90 33.95 32.95 33.00 0.75 -2.22% 32.95 138 33.00 44 14.10
2014-05-02 2377 3475769 1738 115924060 33.10 33.80 32.80 33.35 0.35 1.06% 33.35 30 33.40 2 14.25
2014-05-05 2377 6860825 2690 236893582 33.80 35.20 33.40 34.80 1.45 4.35% 34.80 14 34.85 3 14.87
2014-05-06 2377 5602498 2304 196164404 34.80 35.50 34.30 34.60 0.20 -0.57% 34.60 66 34.65 6 14.79
2014-05-07 2377 4469491 1862 156262060 34.40 35.30 34.40 35.05 0.45 1.3% 35.00 50 35.05 3 14.98
2014-05-08 2377 6590528 2566 233587540 35.15 35.75 35.05 35.60 0.55 1.57% 35.60 25 35.65 82 15.21
2014-05-09 2377 6230435 2782 221640657 35.60 36.10 34.95 35.75 0.15 0.42% 35.75 49 35.80 42 15.28
2014-05-12 2377 5576313 2230 202024092 36.00 36.60 35.85 36.20 0.45 1.26% 36.20 13 36.25 34 15.47
2014-05-13 2377 6434319 2560 234750821 36.50 36.95 36.10 36.65 0.45 1.24% 36.65 7 36.70 18 15.66
2014-05-14 2377 13560016 4493 509439900 38.00 38.20 36.85 37.40 0.75 2.05% 37.40 66 37.50 92 12.55
2014-05-15 2377 11202106 4409 431215828 37.50 39.70 37.45 39.40 2.00 5.35% 39.35 14 39.40 27 13.22
2014-05-16 2377 16264315 6585 658292259 39.30 41.45 39.00 41.05 1.65 4.19% 41.00 251 41.05 16 13.78
2014-05-19 2377 18526450 7805 771544365 41.20 42.80 40.05 40.55 0.50 -1.22% 40.55 52 40.60 25 13.61
2014-05-20 2377 8778276 3511 355480639 40.90 41.10 40.10 40.40 0.15 -0.37% 40.40 77 40.45 9 13.56
2014-05-21 2377 18720109 6277 747885001 40.45 41.10 38.80 39.30 1.10 -2.72% 39.30 61 39.35 23 13.19
2014-05-22 2377 19647278 6962 816807856 40.20 42.05 39.70 42.05 2.75 7% 42.00 169 42.05 343 14.11
2014-05-23 2377 10656013 4651 446637483 42.05 42.35 41.25 42.15 0.10 0.24% 42.10 58 42.15 46 14.14
2014-05-26 2377 11311410 4811 483455276 42.15 43.50 41.85 42.25 0.10 0.24% 42.25 287 42.40 1 14.18
2014-05-27 2377 7779622 3344 332190508 42.45 43.50 41.65 43.50 1.25 2.96% 43.45 2 43.50 489 14.60
2014-05-28 2377 11010276 4600 483761831 43.50 44.40 43.10 44.40 0.90 2.07% 44.35 14 44.40 81 14.90
2014-05-29 2377 7691262 3261 340579007 44.40 44.50 43.85 44.45 0.05 0.11% 44.40 53 44.45 146 14.92
2014-05-30 2377 6545121 2976 291303691 44.45 45.00 44.05 44.60 0.15 0.34% 44.55 6 44.60 111 14.97
2014-06-03 2377 8595880 3862 374264090 44.65 44.80 42.45 43.20 1.40 -3.14% 43.20 181 43.30 25 14.50
2014-06-04 2377 10155012 4832 451484255 43.40 45.25 43.40 44.70 1.50 3.47% 44.70 8 44.75 12 15.00
2014-06-05 2377 9070031 4202 407182342 44.70 45.60 44.10 44.60 0.10 -0.22% 44.60 6 44.65 14 14.97
2014-06-06 2377 6528753 2581 292023647 44.95 45.40 44.25 44.50 0.10 -0.22% 44.45 5 44.50 4 14.93
2014-06-09 2377 4695106 2144 207709995 44.70 44.85 43.25 44.35 0.15 -0.34% 44.35 4 44.40 11 14.88
2014-06-10 2377 7103263 3313 308592159 44.30 44.35 43.00 43.30 1.05 -2.37% 43.30 71 43.35 1 14.53
2014-06-11 2377 7480528 3512 328171218 43.30 44.40 43.10 43.95 0.65 1.5% 43.95 23 44.00 19 14.75
2014-06-12 2377 2974868 1359 130482179 44.05 44.05 43.65 43.80 0.15 -0.34% 43.80 5 43.85 10 14.70
2014-06-13 2377 4410323 2024 190714180 43.70 43.80 43.00 43.15 0.65 -1.48% 43.15 174 43.20 11 14.48
2014-06-16 2377 5073889 2414 220222256 43.00 44.25 42.60 44.00 0.85 1.97% 43.80 4 44.00 52 14.77
2014-06-17 2377 4278268 2059 188005447 44.10 44.25 43.65 43.75 0.25 -0.57% 43.75 5 43.90 29 14.68
2014-06-18 2377 5461368 2621 237830067 44.10 44.30 42.50 43.60 0.15 -0.34% 43.50 2 43.60 161 14.63
2014-06-19 2377 9684722 3672 433105438 44.00 46.00 43.75 45.90 2.30 5.28% 45.85 21 45.90 163 15.40
2014-06-20 2377 8463546 3876 390619553 46.10 46.95 45.50 45.50 0.40 -0.87% 45.50 496 45.70 3 15.27
2014-06-23 2377 6999664 3212 308945568 45.55 45.55 43.00 44.00 1.50 -3.3% 44.00 95 44.05 79 14.77
2014-06-24 2377 8123712 4239 368092513 44.00 46.30 44.00 46.00 2.00 4.55% 46.00 31 46.10 26 15.44
2014-06-25 2377 5178296 2748 232969307 45.50 45.60 44.60 44.70 1.30 -2.83% 44.70 78 44.90 12 15.00
2014-06-26 2377 3699851 1968 165465196 45.00 45.20 44.30 44.55 0.15 -0.34% 44.55 25 44.60 3 14.95
2014-06-27 2377 2108729 1120 93851526 44.60 45.00 44.20 44.45 0.10 -0.22% 44.45 1 44.50 25 14.92
2014-06-30 2377 2991794 1289 133980153 44.60 45.10 44.30 45.00 0.55 1.24% 44.95 57 45.00 91 15.10
2014-07-01 2377 3396007 1517 153126728 45.30 45.50 44.70 44.70 0.30 -0.67% 44.70 31 44.80 5 15.00
2014-07-02 2377 10767265 4232 490494375 45.10 46.50 44.30 45.10 0.40 0.89% 45.05 5 45.10 39 15.13
2014-07-03 2377 3191044 1658 143887811 45.00 45.45 44.70 45.30 0.20 0.44% 45.20 13 45.30 25 15.20
2014-07-04 2377 4893911 2105 224238782 45.55 46.30 45.05 45.75 0.45 0.99% 45.70 39 45.75 8 15.35
2014-07-07 2377 16861513 6418 805810402 46.00 48.95 45.90 48.40 2.65 5.79% 48.35 14 48.40 31 16.24
2014-07-08 2377 10980504 5063 537493920 48.50 49.90 47.95 48.65 0.25 0.52% 48.65 5 48.70 18 16.33
2014-07-09 2377 19591928 7369 1000373267 49.20 52.00 49.20 52.00 3.35 6.89% 51.90 43 52.00 1573 17.45
2014-07-10 2377 11843063 5693 601523522 51.70 51.80 50.20 50.60 1.40 -2.69% 50.60 7 50.70 48 16.98
2014-07-11 2377 10462574 4955 521863966 50.20 51.70 47.60 48.70 1.90 -3.75% 48.70 96 48.75 13 16.34
2014-07-14 2377 4596313 2209 223325200 48.70 49.30 47.90 49.00 0.30 0.62% 48.95 12 49.00 51 16.44
2014-07-15 2377 4977039 2219 241738095 49.75 49.80 48.05 48.15 0.85 -1.73% 48.15 70 48.20 5 16.16
2014-07-16 2377 8422664 3955 395976698 48.35 48.35 46.30 46.75 1.40 -2.91% 46.75 41 46.80 26 15.69
2014-07-17 2377 8513286 4273 404391424 46.90 48.50 46.70 46.70 0.05 -0.11% 46.70 21 46.75 1 15.67
2014-07-18 2377 6963590 3330 320390804 46.80 46.95 45.25 46.40 0.30 -0.64% 46.20 2 46.40 1 15.57
2014-07-21 2377 3560874 1635 167817769 47.30 47.50 46.80 46.85 0.45 0.97% 46.85 12 46.90 29 15.72
2014-07-22 2377 6846494 3337 329887110 47.10 49.20 46.80 48.25 1.40 2.99% 48.25 140 48.30 14 16.19
2014-07-24 2377 7478119 3490 367762073 49.20 49.75 48.30 49.65 1.40 2.9% 49.60 2 49.65 32 16.66
2014-07-25 2377 4684626 2588 228368044 50.00 50.00 48.00 48.10 1.55 -3.12% 48.10 119 48.15 5 16.14
2014-07-28 2377 3745520 1796 178060156 48.00 48.30 46.90 47.45 0.65 -1.35% 47.45 6 47.50 32 15.92
2014-07-29 2377 7813391 3666 359650815 47.80 48.35 44.80 45.75 1.70 -3.58% 45.75 18 46.00 5 15.35
2014-07-30 2377 4430338 2299 202605750 45.80 46.70 44.90 46.20 0.45 0.98% 46.15 51 46.20 46 15.50
2014-07-31 2377 4776695 2344 221631278 46.50 47.20 45.60 46.55 0.35 0.76% 46.55 6 46.60 12 15.62
2014-08-01 2377 5874008 3048 264962253 44.00 45.75 44.00 45.50 1.05 -2.26% 45.45 13 45.50 29 15.27
2014-08-04 2377 4592220 2183 206950691 45.50 45.50 44.80 44.80 0.70 -1.54% 44.80 75 44.90 1 15.03
2014-08-05 2377 4271146 2019 192175532 45.00 45.45 44.75 44.80 0.00 0% 44.80 77 44.85 2 15.03
2014-08-06 2377 11324811 4737 482734422 44.80 45.30 41.75 42.10 2.70 -6.03% 42.10 32 42.15 41 14.13
2014-08-07 2377 9782062 4196 400496880 42.10 42.70 39.30 40.00 2.10 -4.99% 39.95 26 40.00 99 13.42
2014-08-08 2377 9567192 4845 373039146 40.00 40.35 38.00 40.10 0.10 0.25% 40.10 38 40.15 3 13.46
2014-08-11 2377 9358332 3404 392843827 41.10 42.90 40.00 42.90 2.80 6.98% 42.90 968 0.00 0 14.40
2014-08-12 2377 9391358 3225 397503854 43.10 43.20 41.60 42.10 0.80 -1.86% 42.10 25 42.15 5 14.13
2014-08-13 2377 18795177 4863 793139117 40.50 42.90 40.35 42.90 0.00 1.9% 42.90 465 0.00 0 12.54
2014-08-14 2377 12550682 5819 542622491 43.50 44.30 41.70 41.80 1.10 -2.56% 41.80 118 42.00 4 12.22
2014-08-15 2377 4019434 2262 168344206 41.60 42.50 41.20 42.10 0.30 0.72% 42.10 3 42.15 4 12.31
2014-08-18 2377 5399922 3000 224806400 42.20 42.45 41.00 42.20 0.10 0.24% 42.15 4 42.20 65 12.34
2014-08-19 2377 12207553 5341 532989087 43.30 44.30 42.45 43.40 1.20 2.84% 43.35 10 43.40 26 12.69
2014-08-20 2377 7384341 3605 316008198 43.50 43.60 42.35 42.35 1.05 -2.42% 42.35 33 42.40 3 12.38
2014-08-21 2377 8456599 3790 346970857 41.50 41.80 40.40 40.80 1.55 -3.66% 40.75 23 40.80 62 11.93
2014-08-22 2377 7564423 3795 314056771 40.80 42.00 40.40 41.30 0.50 1.23% 41.30 31 41.40 1 12.08
2014-08-25 2377 3325852 1911 138053961 41.30 41.80 41.00 41.75 0.45 1.09% 41.70 42 41.75 11 12.21
2014-08-26 2377 6096426 2823 257591606 41.95 42.80 41.75 41.95 0.20 0.48% 41.95 27 42.00 25 12.27
2014-08-27 2377 3768701 2335 158377064 42.20 42.65 41.80 41.90 0.05 -0.12% 41.90 21 41.95 46 12.25
2014-08-28 2377 5556652 3274 229005235 41.90 41.95 40.90 41.25 0.65 -1.55% 41.20 44 41.25 14 12.06
2014-08-29 2377 3596339 1908 147872149 41.05 41.50 40.80 41.05 0.20 -0.48% 41.00 227 41.05 17 12.00
2014-09-01 2377 2623583 1460 108127870 41.10 41.45 41.05 41.20 0.15 0.37% 41.20 94 41.25 3 12.05
2014-09-02 2377 15092437 6054 649386048 41.40 43.80 41.25 43.00 1.80 4.37% 42.90 24 43.00 41 12.57
2014-09-03 2377 8826510 4091 376913055 43.50 43.70 41.90 41.90 1.10 -2.56% 41.90 79 42.00 2 12.25
2014-09-04 2377 6134772 2765 260845190 41.90 43.45 41.90 41.90 0.00 0% 41.90 855 42.00 16 12.25
2014-09-05 2377 4497888 2188 189534865 42.00 42.80 41.70 42.15 0.25 0.6% 42.15 5 42.20 15 12.32
2014-09-09 2377 3159630 1748 133145030 42.70 42.70 41.85 42.20 0.05 0.12% 42.20 41 42.30 3 12.34
2014-09-10 2377 2573797 1226 108451468 42.50 42.55 41.70 42.55 0.35 0.83% 42.50 69 42.55 4 12.44
2014-09-11 2377 3846995 1689 163091728 42.70 42.70 41.95 42.65 0.10 0.24% 42.50 2 42.65 36 12.47
2014-09-12 2377 8619684 4026 354973651 42.65 42.70 40.45 40.50 2.15 -5.04% 40.50 109 40.55 3 11.84
2014-09-15 2377 10711877 4890 418287723 40.00 40.95 38.15 38.60 1.90 -4.69% 38.55 108 38.60 19 11.29
2014-09-16 2377 4417530 2259 170285868 38.60 39.00 38.25 38.40 0.20 -0.52% 38.40 42 38.45 1 11.23
2014-09-17 2377 5668537 2794 217891298 38.70 39.35 37.65 38.00 0.40 -1.04% 38.00 39 38.05 7 11.11
2014-09-18 2377 5355829 2531 207113239 38.50 39.15 38.35 38.55 0.55 1.45% 38.55 108 38.60 1 11.27
2014-09-19 2377 13880771 5506 554933806 39.00 41.20 38.20 41.10 2.55 6.61% 40.95 5 41.10 66 12.02
2014-09-22 2377 5112940 2715 207556828 41.05 41.05 40.25 40.25 0.85 -2.07% 40.25 23 40.30 2 11.77
2014-09-23 2377 3793560 2042 151879248 40.00 40.70 39.50 39.50 0.75 -1.86% 39.50 54 39.60 25 11.55
2014-09-24 2377 2743561 1466 108390122 39.20 40.00 39.10 39.10 0.40 -1.01% 39.10 61 39.15 26 11.43
2014-09-25 2377 5259063 2576 202879168 39.50 39.60 37.80 38.50 0.60 -1.53% 38.45 35 38.50 21 11.26
2014-09-26 2377 2455293 1406 94675928 38.00 39.10 37.80 38.70 0.20 0.52% 38.70 4 38.75 21 11.32
2014-09-29 2377 1974182 1264 76580471 38.90 39.20 38.55 38.65 0.05 -0.13% 38.65 3 38.70 2 11.30
2014-09-30 2377 7919230 3696 295754065 38.25 38.50 36.25 37.55 1.10 -2.85% 37.55 42 37.60 2 10.98
2014-10-01 2377 6106012 3004 233911646 37.50 39.20 37.20 38.15 0.60 1.6% 38.10 77 38.15 12 11.15
2014-10-02 2377 7082479 3226 278817760 38.10 40.80 37.80 40.00 1.85 4.85% 39.95 7 40.00 13 11.70
2014-10-03 2377 4340993 1977 173896009 40.00 40.50 39.75 39.85 0.15 -0.37% 39.85 70 40.00 38 11.65
2014-10-06 2377 3274030 1869 129917470 39.90 40.50 39.35 39.35 0.50 -1.25% 39.35 48 39.40 1 11.51
2014-10-07 2377 3711601 2142 143908954 39.00 39.15 38.30 38.55 0.80 -2.03% 38.55 15 38.60 7 11.27
2014-10-08 2377 4575941 1878 178322817 38.30 39.75 38.10 38.75 0.20 0.52% 38.75 13 38.80 7 11.33
2014-10-09 2377 8150599 3472 308774356 39.00 39.50 37.10 37.25 1.50 -3.87% 37.25 71 37.50 10 10.89
2014-10-13 2377 7972151 3730 288195433 36.50 37.20 35.05 35.60 1.65 -4.43% 35.60 70 35.65 1 10.41
2014-10-14 2377 4555907 2619 165794153 35.60 37.00 35.60 36.95 1.35 3.79% 36.90 30 36.95 11 10.80
2014-10-15 2377 3658053 1985 133641110 37.10 37.20 36.15 36.20 0.75 -2.03% 36.20 56 36.25 5 10.58
2014-10-16 2377 7130929 3307 256127122 36.10 37.40 34.60 36.20 0.00 0% 36.20 28 36.30 1 10.58
2014-10-17 2377 6148914 2547 224164838 36.40 37.00 35.70 36.90 0.70 1.93% 36.55 1 36.90 4 10.79
2014-10-20 2377 5991414 3046 226310421 37.40 38.45 37.30 37.50 0.60 1.63% 37.50 44 37.55 29 10.96
2014-10-21 2377 3160637 1838 117430935 37.50 37.80 36.70 36.70 0.80 -2.13% 36.70 268 36.80 2 10.73
2014-10-22 2377 3028071 1614 113095076 37.50 37.75 37.10 37.15 0.45 1.23% 37.15 9 37.20 19 10.86
2014-10-23 2377 1853527 904 68560713 37.00 37.40 36.70 36.80 0.35 -0.94% 36.80 21 36.85 2 10.76
2014-10-24 2377 2560668 1382 93635626 37.00 37.15 36.10 36.20 0.60 -1.63% 36.20 31 36.35 7 10.58
2014-10-27 2377 2479149 1435 89282714 36.60 36.75 35.55 35.55 0.65 -1.8% 35.50 54 35.55 67 10.39
2014-10-28 2377 3494980 1856 126007980 36.00 36.45 35.80 36.10 0.55 1.55% 36.10 17 36.15 7 10.56
2014-10-29 2377 6977912 3188 260151859 36.25 38.10 36.25 37.30 1.20 3.32% 37.30 25 37.50 55 10.91
2014-10-30 2377 2873849 1657 106128489 37.30 37.30 36.70 36.80 0.50 -1.34% 36.80 89 36.95 9 10.76
2014-10-31 2377 4264653 1986 159141704 37.20 37.75 37.00 37.15 0.35 0.95% 37.15 42 37.40 2 10.86
2014-11-03 2377 12765086 4467 495032580 37.50 39.40 37.40 39.00 1.85 4.98% 39.00 243 39.05 37 11.40
2014-11-04 2377 9094810 4049 359450840 39.40 40.00 39.00 39.00 0.00 0% 39.00 49 39.15 31 11.40
2014-11-05 2377 4177190 2035 161478207 39.40 39.40 38.20 38.25 0.75 -1.92% 38.25 10 38.50 18 11.18
2014-11-06 2377 4379541 1765 166240191 38.50 38.60 37.55 37.80 0.45 -1.18% 37.80 4 37.85 124 11.05
2014-11-07 2377 4445039 1903 171020656 38.20 38.85 37.90 38.80 1.00 2.65% 38.75 20 38.80 148 11.35
2014-11-10 2377 3664450 1846 142921011 39.15 39.45 38.65 38.65 0.15 -0.39% 38.65 19 38.70 2 11.30
2014-11-11 2377 2320286 1057 89760757 38.65 39.00 38.40 38.70 0.05 0.13% 38.65 4 38.70 3 11.32
2014-11-12 2377 4938746 2293 188221218 38.60 38.80 37.65 37.70 1.00 -2.58% 37.70 83 37.75 7 11.02
2014-11-13 2377 11496163 4705 418384027 37.00 37.40 35.65 36.30 1.40 -3.71% 36.30 25 36.35 21 10.25
2014-11-14 2377 4640128 2168 168341081 36.30 36.70 35.80 36.50 0.20 0.55% 36.45 33 36.50 7 10.31
2014-11-17 2377 4999607 2493 178651630 36.50 36.50 35.50 35.50 1.00 -2.74% 35.50 288 35.60 2 10.03
2014-11-18 2377 12033417 4868 408964909 35.50 35.75 33.20 33.50 2.00 -5.63% 33.50 43 33.55 16 9.46
2014-11-19 2377 5726927 2857 194650912 33.50 34.50 33.50 33.95 0.45 1.34% 33.95 4 34.00 1047 9.59
2014-11-20 2377 5333073 2210 182494678 34.05 34.45 34.00 34.00 0.05 0.15% 34.00 132 34.05 26 9.60
2014-11-21 2377 5526571 2628 191025003 34.10 34.80 34.10 34.50 0.50 1.47% 34.50 26 34.55 1 9.75
2014-11-24 2377 5377307 2673 183795646 34.60 34.90 33.80 33.85 0.65 -1.88% 33.80 129 33.90 12 9.56
2014-11-25 2377 7541771 3990 253684604 33.50 34.00 33.45 33.55 0.30 -0.89% 33.55 100 33.60 4 9.48
2014-11-26 2377 4615608 2281 156354915 33.55 34.20 33.55 33.60 0.05 0.15% 33.60 47 33.70 10 9.49
2014-11-27 2377 2397300 1266 81291385 33.80 34.15 33.75 33.80 0.20 0.6% 33.75 41 33.80 8 9.55
2014-11-28 2377 2777008 1225 93691513 34.00 34.10 33.55 33.75 0.05 -0.15% 33.70 25 33.75 5 9.53
2014-12-01 2377 4822790 2390 160111317 32.50 33.75 32.30 33.45 0.30 -0.89% 33.40 13 33.45 71 9.45
2014-12-02 2377 5775334 2893 191532979 33.45 33.80 32.60 32.85 0.60 -1.79% 32.85 27 33.10 3 9.28
2014-12-03 2377 5778330 2858 195065145 33.10 34.35 33.05 34.10 1.25 3.81% 34.05 29 34.10 20 9.63
2014-12-04 2377 14547157 5903 514121410 34.70 36.20 34.40 35.85 1.75 5.13% 35.85 42 35.90 53 10.13
2014-12-05 2377 7086163 3112 254075141 35.90 36.40 35.55 35.60 0.25 -0.7% 35.60 71 35.70 2 10.06
2014-12-08 2377 3692463 2076 131191342 36.00 36.05 35.10 35.10 0.50 -1.4% 35.10 112 35.15 4 9.92
2014-12-09 2377 4577677 2538 158608504 35.00 35.10 34.40 34.55 0.55 -1.57% 34.55 5 34.60 9 9.76
2014-12-10 2377 3049243 1424 105767439 34.55 35.05 34.35 34.40 0.15 -0.43% 34.40 26 34.55 11 9.72
2014-12-11 2377 2300405 1281 78765598 34.20 34.55 33.90 34.20 0.20 -0.58% 34.20 21 34.30 14 9.66
2014-12-12 2377 2861309 1708 208556948 73.60 73.90 72.00 34.65 1.30 1.32% 72.00 223 72.20 1 12.59
2014-12-15 2377 2760309 1335 94318144 34.35 34.45 33.95 34.45 0.20 -0.58% 34.40 25 34.45 28 9.73
2014-12-16 2377 4093240 2147 139348880 34.10 34.45 33.80 33.80 0.65 -1.89% 33.80 163 33.90 2 9.55
2014-12-17 2377 3056753 1687 102880277 33.90 34.15 33.45 33.45 0.35 -1.04% 33.45 113 33.50 1 9.45
2014-12-18 2377 3978903 1651 133578679 33.90 34.05 33.15 33.15 0.30 -0.9% 33.15 63 33.25 1 9.36
2014-12-19 2377 5915248 2523 197829547 33.80 33.90 33.05 33.05 0.10 -0.3% 33.05 68 33.10 10 9.34
2014-12-22 2377 3375729 1574 112948317 33.10 33.70 33.10 33.50 0.45 1.36% 33.50 257 33.55 6 9.46
2014-12-23 2377 3443353 1332 116403357 33.65 34.05 33.60 33.90 0.40 1.19% 33.90 12 33.95 6 9.58
2014-12-24 2377 4465632 1989 153234637 34.00 34.55 33.70 34.35 0.45 1.33% 34.35 80 34.40 3 9.70
2014-12-25 2377 2021857 948 69685373 34.50 34.65 34.30 34.55 0.20 0.58% 34.45 10 34.55 36 9.76
2014-12-26 2377 4407623 1997 153923880 34.70 35.25 34.60 34.60 0.05 0.14% 34.60 104 34.70 10 9.77
2014-12-27 2377 1800514 706 62447032 34.65 34.80 34.60 34.65 0.05 0.14% 34.60 85 34.65 91 9.79
2014-12-29 2377 3825058 1676 133005640 34.85 35.05 34.45 34.45 0.20 -0.58% 34.45 138 34.50 5 9.73
2014-12-30 2377 2589241 1074 88871234 34.75 34.75 34.15 34.20 0.25 -0.73% 34.20 25 34.30 8 9.66
2014-12-31 2377 1194081 580 40898707 34.50 34.50 34.10 34.10 0.10 -0.29% 34.10 36 34.15 1 9.63