興勤(2428)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　39.40
0
0%		39.30
-0.1
-0.25%		 　40.00
0.7
1.78%		40.60
0.6
1.5%		43.40
2.8
6.9%		42.90
-0.5
-1.15%		42.50
-0.4
-0.93%		 　41.60
-0.9
-2.12%		41.60
0
0%		42.00
0.4
0.96%		41.10
-0.9
-2.14%		41.30
0.2
0.49%		 　41.00
-0.3
-0.73%		41.40
0.4
0.98%		41.40
0
0%		42.25
0.85
2.05%		42.40
0.15
0.36%		 　40.90
-1.5
-3.54%		 41.04
2 月　　　　39.65
-1.25
-3.06%		40.10
0.45
1.13%		39.70
-0.4
-1%		 　39.65
-0.05
-0.13%		39.70
0.05
0.13%		40.10
0.4
1.01%		39.85
-0.25
-0.62%		40.20
0.35
0.88%		 　40.15
-0.05
-0.12%		40.25
0.1
0.25%		41.00
0.75
1.86%		40.70
-0.3
-0.73%		40.60
-0.1
-0.25%		 　40.45
-0.15
-0.37%		40.55
0.1
0.25%		40.35
-0.2
-0.49%		42.60
2.25
5.58%		 40.81
3 月　　43.40
0.8
1.88%		42.15
-1.25
-2.88%		42.70
0.55
1.3%		43.00
0.3
0.7%		41.65
-1.35
-3.14%		 　43.20
1.55
3.72%		42.90
-0.3
-0.69%		42.25
-0.65
-1.52%		42.40
0.15
0.36%		42.90
0.5
1.18%		 　43.30
0.4
0.93%		42.85
-0.45
-1.04%		42.25
-0.6
-1.4%		42.20
-0.05
-0.12%		41.90
-0.3
-0.71%		 　41.65
-0.25
-0.6%		42.70
1.05
2.52%		43.25
0.55
1.29%		46.25
3
6.94%		46.30
0.05
0.11%		 48.60
2.3
4.97%		43.58
4 月49.05
0.45
0.93%		48.80
-0.25
-0.51%		50.90
2.1
4.3%		 　　50.00
-0.9
-1.77%		50.20
0.2
0.4%		50.30
0.1
0.2%		49.35
-0.95
-1.89%		48.40
-0.95
-1.93%		 　46.85
-1.55
-3.2%		49.00
2.15
4.59%		48.70
-0.3
-0.61%		49.75
1.05
2.16%		50.30
0.55
1.11%		 　51.60
1.3
2.58%		51.90
0.3
0.58%		51.40
-0.5
-0.96%		50.20
-1.2
-2.33%		48.00
-2.2
-4.38%		 　47.90
-0.1
-0.21%		50.40
2.5
5.22%		50.00
-0.4
-0.79%		 49.59
5 月　50.00
0
0%		 　50.00
0
0%		50.40
0.4
0.8%		49.95
-0.45
-0.89%		49.70
-0.25
-0.5%		50.80
1.1
2.21%		 　50.20
-0.6
-1.18%		52.10
1.9
3.78%		51.90
-0.2
-0.38%		52.50
0.6
1.16%		51.80
-0.7
-1.33%		 　53.40
1.6
3.09%		52.70
-0.7
-1.31%		51.70
-1
-1.9%		52.00
0.3
0.58%		53.80
1.8
3.46%		 　53.60
-0.2
-0.37%		53.50
-0.1
-0.19%		53.20
-0.3
-0.56%		53.00
-0.2
-0.38%		52.20
-0.8
-1.51%		 51.86
6 月　　52.70
0.5
0.96%		52.80
0.1
0.19%		54.60
1.8
3.41%		53.30
-1.3
-2.38%		 　52.70
-0.6
-1.13%		53.70
1
1.9%		53.30
-0.4
-0.74%		52.50
-0.8
-1.5%		52.00
-0.5
-0.95%		 　52.20
0.2
0.38%		52.50
0.3
0.57%		51.90
-0.6
-1.14%		52.00
0.1
0.19%		51.80
-0.2
-0.38%		 　50.10
-1.7
-3.28%		50.90
0.8
1.6%		50.80
-0.1
-0.2%		50.40
-0.4
-0.79%		50.80
0.4
0.79%		 　51.10
0.3
0.59%		 51.94
7 月50.40
-0.7
-1.37%		50.20
-0.2
-0.4%		50.30
0.1
0.2%		50.20
-0.1
-0.2%		 　50.30
0.1
0.2%		49.70
-0.6
-1.19%		49.85
0.15
0.3%		50.00
0.15
0.3%		48.85
-1.15
-2.3%		 　50.00
1.15
2.35%		50.60
0.6
1.2%		49.55
-1.05
-2.08%		49.70
0.15
0.3%		49.80
0.1
0.2%		 　49.60
-0.2
-0.4%		49.80
0.2
0.4%		 50.30
0.5
1%		50.00
-0.3
-0.6%		 　49.50
-0.5
-1%		48.40
-1.1
-2.22%		49.10
0.7
1.45%		48.90
-0.2
-0.41%		49.81
8 月48.90
0
0%		 　49.15
0.25
0.51%		48.60
-0.55
-1.12%		47.45
-1.15
-2.37%		47.95
0.5
1.05%		48.00
0.05
0.1%		 　49.00
1
2.08%		49.00
0
0%		47.50
-1.5
-3.06%		47.15
-0.35
-0.74%		46.35
-0.8
-1.7%		 　44.70
-1.65
-3.56%		45.50
0.8
1.79%		45.50
0
0%		44.85
-0.65
-1.43%		45.50
0.65
1.45%		 　46.60
1.1
2.42%		45.05
-1.55
-3.33%		46.05
1
2.22%		45.80
-0.25
-0.54%		45.95
0.15
0.33%		 46.93
9 月46.55
0.6
1.31%		45.90
-0.65
-1.4%		45.70
-0.2
-0.44%		45.30
-0.4
-0.88%		45.55
0.25
0.55%		 　　47.30
1.75
3.84%		46.90
-0.4
-0.85%		46.70
-0.2
-0.43%		45.85
-0.85
-1.82%		 　45.90
0.05
0.11%		45.70
-0.2
-0.44%		45.65
-0.05
-0.11%		45.70
0.05
0.11%		46.40
0.7
1.53%		 　46.65
0.25
0.54%		46.35
-0.3
-0.64%		46.25
-0.1
-0.22%		45.50
-0.75
-1.62%		45.00
-0.5
-1.1%		 　44.95
-0.05
-0.11%		45.30
0.35
0.78%		 45.96
10 月45.00
-0.3
-0.66%		44.80
-0.2
-0.44%		45.65
0.85
1.9%		 　45.80
0.15
0.33%		45.40
-0.4
-0.87%		44.80
-0.6
-1.32%		44.35
-0.45
-1%		 　　42.25
-2.1
-4.74%		42.00
-0.25
-0.59%		41.30
-0.7
-1.67%		41.00
-0.3
-0.73%		40.35
-0.65
-1.59%		 　41.80
1.45
3.59%		42.25
0.45
1.08%		42.30
0.05
0.12%		42.10
-0.2
-0.47%		41.65
-0.45
-1.07%		 　40.55
-1.1
-2.64%		42.00
1.45
3.58%		43.50
1.5
3.57%		43.65
0.15
0.34%		44.10
0.45
1.03%		42.96
11 月 　43.75
-0.35
-0.79%		43.55
-0.2
-0.46%		43.00
-0.55
-1.26%		43.40
0.4
0.93%		43.40
0
0%		 　43.55
0.15
0.35%		43.80
0.25
0.57%		44.60
0.8
1.83%		44.95
0.35
0.78%		44.70
-0.25
-0.56%		 　44.25
-0.45
-1.01%		43.60
-0.65
-1.47%		43.40
-0.2
-0.46%		43.90
0.5
1.15%		43.90
0
0%		 　44.00
0.1
0.23%		44.10
0.1
0.23%		44.50
0.4
0.91%		44.95
0.45
1.01%		44.80
-0.15
-0.33%		 44.03
12 月44.40
-0.4
-0.89%		44.50
0.1
0.23%		45.45
0.95
2.13%		46.00
0.55
1.21%		46.30
0.3
0.65%		 　46.10
-0.2
-0.43%		45.80
-0.3
-0.65%		45.35
-0.45
-0.98%		45.50
0.15
0.33%		45.50
0
0%		 　45.50
0
0%		46.00
0.5
1.1%		45.25
-0.75
-1.63%		45.50
0.25
0.55%		44.85
-0.65
-1.43%		 　44.95
0.1
0.22%		45.00
0.05
0.11%		45.20
0.2
0.44%		45.15
-0.05
-0.11%		45.45
0.3
0.66%		45.70
0.25
0.55%		 45.85
0.15
0.33%		45.40
-0.45
-0.98%		45.75
0.35
0.77%		45.46

說明:最高漲幅:6.94%最低跌幅:-4.74% 最高價:54.60最低價:39.30平均價:46.18,灰色底表示週末,漲147天(97.05)元,跌152天(-89.55)元,平盤15天
7%=2,6%=1,5%=5,4%=10,3%=7,2%=26,1%=53,0%=58,-0%=2,-1%=5,-2%=15,-3%=23,-4%=39,-5%=68,

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 2428 455239 249 17929390 40.00 40.00 39.25 39.40 0.30 0% 39.30 6 39.40 7 11.23
2014-01-03 2428 353241 188 13906255 39.30 39.60 39.20 39.30 0.10 -0.25% 39.30 9 39.50 14 11.20
2014-01-06 2428 568671 376 22686290 39.30 40.25 39.30 40.00 0.70 1.78% 40.00 5 40.05 1 11.40
2014-01-07 2428 693882 417 28152558 40.60 40.85 40.20 40.60 0.60 1.5% 40.55 7 40.60 17 11.57
2014-01-08 2428 1913096 837 81043014 40.90 43.40 40.85 43.40 2.80 6.9% 43.40 4390 0.00 0 12.36
2014-01-09 2428 3367834 1670 148887794 44.70 45.30 42.50 42.90 0.50 -1.15% 42.80 13 42.90 1 12.22
2014-01-10 2428 728898 391 31096773 43.00 43.30 42.30 42.50 0.40 -0.93% 42.50 18 42.70 50 12.11
2014-01-13 2428 729382 397 30549989 42.60 42.60 41.60 41.60 0.90 -2.12% 41.60 4 41.65 1 11.85
2014-01-14 2428 265053 189 10974997 41.30 41.75 41.15 41.60 0.00 0% 41.50 1 41.60 1 11.85
2014-01-15 2428 315680 191 13218822 41.70 42.10 41.65 42.00 0.40 0.96% 41.80 1 42.00 10 11.97
2014-01-16 2428 601102 364 24960281 42.30 42.40 40.95 41.10 0.90 -2.14% 41.05 2 41.10 46 11.71
2014-01-17 2428 328079 217 13540078 41.10 41.70 41.00 41.30 0.20 0.49% 41.30 3 41.45 10 11.77
2014-01-20 2428 461832 231 18987777 41.50 41.60 40.85 41.00 0.30 -0.73% 41.00 1 41.05 13 11.68
2014-01-21 2428 367179 247 15192724 41.05 41.80 41.05 41.40 0.40 0.98% 41.35 1 41.40 2 11.79
2014-01-22 2428 289179 157 11995933 41.60 41.90 41.20 41.40 0.00 0% 41.40 1 41.50 2 11.79
2014-01-23 2428 430349 320 18065375 41.70 42.50 41.40 42.25 0.85 2.05% 42.25 18 42.35 2 12.04
2014-01-24 2428 810368 464 34584566 42.30 43.15 42.30 42.40 0.15 0.36% 42.40 44 42.50 3 12.08
2014-01-27 2428 599250 346 24679810 41.80 41.80 40.50 40.90 1.50 -3.54% 40.90 2 41.00 2 11.65
2014-02-05 2428 478110 303 19029877 40.10 40.15 39.60 39.65 1.25 -3.06% 39.65 26 39.80 5 11.30
2014-02-06 2428 317370 204 12704687 39.65 40.30 39.65 40.10 0.45 1.13% 40.05 3 40.10 5 11.42
2014-02-07 2428 420722 243 16868080 40.70 40.70 39.70 39.70 0.40 -1% 39.70 9 39.95 4 11.31
2014-02-10 2428 387001 227 15375889 40.00 40.20 39.40 39.65 0.05 -0.13% 39.65 4 39.70 5 11.30
2014-02-11 2428 196089 125 7795515 39.55 39.95 39.50 39.70 0.05 0.13% 39.65 6 39.70 4 11.31
2014-02-12 2428 280209 163 11212079 39.70 40.30 39.70 40.10 0.40 1.01% 40.10 6 40.15 1 11.42
2014-02-13 2428 178000 123 7093250 40.10 40.15 39.65 39.85 0.25 -0.62% 39.85 8 39.95 3 11.35
2014-02-14 2428 524019 263 21075060 40.05 40.70 39.70 40.20 0.35 0.88% 40.20 2 40.30 2 11.45
2014-02-17 2428 249341 112 10045208 40.40 40.70 40.10 40.15 0.05 -0.12% 40.10 14 40.20 2 11.44
2014-02-18 2428 170000 92 6842850 40.30 40.40 40.10 40.25 0.10 0.25% 40.25 12 40.30 11 11.47
2014-02-19 2428 487100 298 19993700 40.45 41.35 40.45 41.00 0.75 1.86% 40.85 3 41.00 3 11.68
2014-02-20 2428 368000 257 15134900 41.00 41.60 40.60 40.70 0.30 -0.73% 40.70 9 40.85 2 11.60
2014-02-21 2428 346026 215 14128908 41.10 41.30 40.45 40.60 0.10 -0.25% 40.60 1 40.65 1 11.57
2014-02-24 2428 237089 128 9613786 40.80 40.95 40.40 40.45 0.15 -0.37% 40.45 1 40.65 1 11.52
2014-02-25 2428 306979 176 12483250 40.45 41.10 40.30 40.55 0.10 0.25% 40.55 8 40.70 10 11.55
2014-02-26 2428 445268 264 18025115 40.50 40.70 40.30 40.35 0.20 -0.49% 40.35 13 40.60 1 11.50
2014-02-27 2428 1803058 956 75746307 40.40 42.60 40.40 42.60 2.25 5.58% 42.55 1 42.60 18 12.14
2014-03-03 2428 2593969 1407 112787999 42.60 44.80 41.70 43.40 0.80 1.88% 43.40 2 43.60 1 12.36
2014-03-04 2428 997289 577 42431451 43.40 43.50 42.05 42.15 1.25 -2.88% 42.15 4 42.20 5 12.01
2014-03-05 2428 879666 539 37684502 42.50 43.35 42.35 42.70 0.55 1.3% 42.70 16 42.90 3 12.17
2014-03-06 2428 715220 391 30824914 43.85 43.85 42.70 43.00 0.30 0.7% 43.00 12 43.05 5 12.25
2014-03-07 2428 1038741 557 43956436 43.10 43.60 41.55 41.65 1.35 -3.14% 41.65 8 41.80 6 11.87
2014-03-10 2428 940113 540 39938359 41.45 43.20 41.25 43.20 1.55 3.72% 43.10 12 43.20 6 12.31
2014-03-11 2428 591105 361 25306022 43.20 43.35 42.40 42.90 0.30 -0.69% 42.80 24 42.90 11 12.22
2014-03-12 2428 448083 264 18962886 42.60 42.80 42.10 42.25 0.65 -1.52% 42.25 9 42.35 1 12.04
2014-03-13 2428 439549 233 18784422 42.60 42.95 42.40 42.40 0.15 0.36% 42.40 2 42.50 5 12.08
2014-03-14 2428 592200 326 25231939 42.00 43.40 41.80 42.90 0.50 1.18% 42.80 3 42.90 14 12.22
2014-03-17 2428 490243 266 21195971 43.00 43.50 42.95 43.30 0.40 0.93% 43.25 17 43.30 11 12.34
2014-03-18 2428 515547 264 22322631 43.90 43.90 42.85 42.85 0.45 -1.04% 42.85 5 43.15 2 12.21
2014-03-19 2428 466225 228 19839771 43.20 43.20 42.25 42.25 0.60 -1.4% 42.25 2 42.50 14 12.04
2014-03-20 2428 352300 206 14861995 42.00 42.60 41.95 42.20 0.05 -0.12% 42.20 1 42.50 4 12.02
2014-03-21 2428 258100 153 10898405 42.20 42.80 41.90 41.90 0.30 -0.71% 41.90 6 42.00 2 11.94
2014-03-24 2428 339756 213 14075097 41.30 41.75 41.10 41.65 0.25 -0.6% 41.50 2 41.65 2 11.87
2014-03-25 2428 362129 248 15363438 41.80 42.70 41.70 42.70 1.05 2.52% 42.65 5 42.70 12 12.17
2014-03-26 2428 646537 349 27876042 42.90 43.40 42.70 43.25 0.55 1.29% 43.25 2 43.30 8 12.32
2014-03-27 2428 3595696 1516 163407538 43.90 46.25 43.90 46.25 3.00 6.94% 46.25 1191 0.00 0 13.18
2014-03-28 2428 3187929 1583 149282318 47.00 47.50 46.30 46.30 0.05 0.11% 46.30 33 46.35 5 11.55
2014-03-31 2428 2865611 1365 137764665 46.60 49.25 46.40 48.60 2.30 4.97% 48.50 6 48.60 12 12.12
2014-04-01 2428 1643891 847 79707122 48.60 49.60 47.85 49.05 0.45 0.93% 49.05 30 49.10 5 12.23
2014-04-02 2428 1666099 714 82010420 49.30 49.70 48.80 48.80 0.25 -0.51% 48.80 13 48.90 11 12.17
2014-04-03 2428 2148270 1041 107188962 49.30 51.00 48.60 50.90 2.10 4.3% 50.70 10 50.90 29 12.69
2014-04-07 2428 1099996 554 55249698 50.10 50.90 49.65 50.00 0.90 -1.77% 49.90 15 50.20 2 12.47
2014-04-08 2428 1702189 843 85590231 50.00 51.60 49.60 50.20 0.20 0.4% 50.20 9 50.30 5 12.52
2014-04-09 2428 939332 492 47145198 49.70 50.70 49.70 50.30 0.10 0.2% 50.30 3 50.60 4 12.54
2014-04-10 2428 842179 445 41843901 50.60 50.60 49.20 49.35 0.95 -1.89% 49.35 1 49.40 2 12.31
2014-04-11 2428 1413515 670 67909475 49.00 49.00 47.35 48.40 0.95 -1.93% 48.40 28 48.45 5 12.07
2014-04-14 2428 750590 367 35440230 48.00 48.30 46.85 46.85 1.55 -3.2% 46.80 30 46.95 1 11.68
2014-04-15 2428 1240715 777 60628689 47.10 49.40 47.10 49.00 2.15 4.59% 49.00 6 49.10 2 12.22
2014-04-16 2428 395679 263 19359816 49.40 49.60 48.50 48.70 0.30 -0.61% 48.70 1 48.95 10 12.14
2014-04-17 2428 1071526 528 53561286 49.00 50.60 49.00 49.75 1.05 2.16% 49.70 7 49.75 4 12.41
2014-04-18 2428 1271040 731 63747300 50.30 50.70 49.10 50.30 0.55 1.11% 50.30 5 50.40 5 12.54
2014-04-21 2428 1367062 713 70245493 51.00 51.80 50.80 51.60 1.30 2.58% 51.50 17 51.60 27 12.87
2014-04-22 2428 1003630 534 51763496 51.10 52.20 50.70 51.90 0.30 0.58% 51.80 16 52.00 32 12.94
2014-04-23 2428 1269093 724 65688267 52.40 52.40 50.50 51.40 0.50 -0.96% 51.30 23 51.50 5 12.82
2014-04-24 2428 921270 485 46501179 51.40 51.40 49.80 50.20 1.20 -2.33% 50.10 12 50.20 18 12.52
2014-04-25 2428 1177246 649 56823008 50.20 50.50 47.10 48.00 2.20 -4.38% 47.90 6 48.00 13 11.97
2014-04-28 2428 708921 328 33675430 46.60 48.35 46.60 47.90 0.10 -0.21% 47.85 8 47.90 11 11.95
2014-04-29 2428 1077993 669 53827746 47.90 50.70 47.90 50.40 2.50 5.22% 50.30 4 50.40 1 12.57
2014-04-30 2428 775450 440 39144350 50.90 51.30 49.75 50.00 0.40 -0.79% 49.90 14 50.00 4 12.47
2014-05-02 2428 332000 195 16591800 50.00 50.40 49.50 50.00 0.00 0% 49.90 1 50.10 19 12.47
2014-05-05 2428 234585 155 11686766 50.10 50.50 49.05 50.00 0.00 0% 49.85 4 50.00 5 12.47
2014-05-06 2428 310852 167 15578925 50.30 50.60 49.65 50.40 0.40 0.8% 50.20 11 50.40 9 12.57
2014-05-07 2428 283311 177 14135632 50.20 50.40 49.70 49.95 0.45 -0.89% 49.90 2 49.95 5 12.46
2014-05-08 2428 476900 314 23806703 49.80 50.30 49.50 49.70 0.25 -0.5% 49.70 4 50.00 33 12.39
2014-05-09 2428 1623503 855 83038500 50.00 52.00 49.85 50.80 1.10 2.21% 50.60 7 50.80 8 12.67
2014-05-12 2428 474163 301 23917889 51.00 51.10 50.10 50.20 0.60 -1.18% 50.10 14 50.20 2 12.52
2014-05-13 2428 3844016 1783 201690334 51.50 53.70 50.80 52.10 1.90 3.78% 52.10 5 52.20 14 11.45
2014-05-14 2428 960228 584 49557063 52.50 52.50 51.00 51.90 0.20 -0.38% 51.90 1 52.00 51 11.41
2014-05-15 2428 728846 457 38084460 52.20 52.80 51.50 52.50 0.60 1.16% 52.40 5 52.50 9 11.54
2014-05-16 2428 468388 293 24335681 52.20 52.20 51.60 51.80 0.70 -1.33% 51.80 37 52.10 2 11.38
2014-05-19 2428 2337949 1139 124495389 52.10 54.30 52.00 53.40 1.60 3.09% 53.40 37 53.50 12 11.74
2014-05-20 2428 644992 349 34223868 54.00 54.00 52.60 52.70 0.70 -1.31% 52.70 4 52.90 1 11.58
2014-05-21 2428 741328 436 38961657 52.70 53.70 51.50 51.70 1.00 -1.9% 51.70 33 51.80 10 11.36
2014-05-22 2428 633500 357 33062100 52.00 52.70 51.80 52.00 0.30 0.58% 52.00 9 52.10 5 11.43
2014-05-23 2428 1702942 955 91336876 52.10 54.50 51.90 53.80 1.80 3.46% 53.60 18 53.80 18 11.82
2014-05-26 2428 1447283 789 78429523 54.30 55.10 53.50 53.60 0.20 -0.37% 53.60 6 53.70 1 11.78
2014-05-27 2428 1052469 528 56575050 53.80 54.60 53.10 53.50 0.10 -0.19% 53.50 29 53.70 4 11.76
2014-05-28 2428 640804 373 34181228 53.70 53.90 52.90 53.20 0.30 -0.56% 53.10 16 53.20 6 11.69
2014-05-29 2428 637724 355 33644298 53.30 53.50 52.40 53.00 0.20 -0.38% 52.90 6 53.00 1 11.65
2014-05-30 2428 800364 413 41883861 53.10 53.20 51.80 52.20 0.80 -1.51% 52.20 3 52.30 3 11.47
2014-06-03 2428 397240 261 20885124 52.50 53.30 51.80 52.70 0.50 0.96% 52.60 16 52.70 4 11.58
2014-06-04 2428 422311 257 22346027 53.50 53.50 52.50 52.80 0.10 0.19% 52.80 18 53.00 8 11.60
2014-06-05 2428 1462816 802 79004570 52.90 54.70 52.70 54.60 1.80 3.41% 54.50 21 54.60 21 12.00
2014-06-06 2428 700710 412 37745035 55.00 55.00 53.20 53.30 1.30 -2.38% 53.20 13 53.30 13 11.71
2014-06-09 2428 995449 444 52558297 53.40 53.50 52.40 52.70 0.60 -1.13% 52.70 17 52.80 1 11.58
2014-06-10 2428 1593114 748 85619487 53.40 54.50 52.80 53.70 1.00 1.9% 53.60 35 53.70 2 11.80
2014-06-11 2428 1064237 496 57057384 54.20 54.20 53.10 53.30 0.40 -0.74% 53.20 14 53.30 18 11.71
2014-06-12 2428 660959 359 34791059 53.10 53.20 52.30 52.50 0.80 -1.5% 52.50 26 52.70 25 11.54
2014-06-13 2428 1068200 561 55286660 51.60 52.30 51.20 52.00 0.50 -0.95% 52.00 89 52.20 23 11.43
2014-06-16 2428 257214 171 13443469 52.10 52.50 52.10 52.20 0.20 0.38% 52.10 52 52.20 9 11.47
2014-06-17 2428 499288 295 26304189 52.30 53.10 52.30 52.50 0.30 0.57% 52.40 24 52.50 2 11.54
2014-06-18 2428 675194 390 35142626 52.60 53.00 51.60 51.90 0.60 -1.14% 51.90 48 52.20 4 11.41
2014-06-19 2428 354535 218 18425410 51.90 52.10 51.70 52.00 0.10 0.19% 52.00 3 52.10 29 11.43
2014-06-20 2428 899798 329 46774075 52.00 52.40 51.60 51.80 0.20 -0.38% 51.80 1 52.00 3 11.38
2014-06-23 2428 935400 448 47803199 51.90 52.40 50.00 50.10 1.70 -3.28% 50.10 39 50.30 2 11.01
2014-06-24 2428 558073 292 28076564 50.10 50.90 49.70 50.90 0.80 1.6% 50.50 62 50.90 13 11.19
2014-06-25 2428 306885 168 15507991 50.90 50.90 50.10 50.80 0.10 -0.2% 50.50 10 50.80 15 11.16
2014-06-26 2428 492149 301 24825693 50.80 50.80 50.20 50.40 0.40 -0.79% 50.40 1 50.50 1 11.08
2014-06-27 2428 379344 237 19294073 50.20 51.30 50.20 50.80 0.40 0.79% 50.70 6 50.80 5 11.16
2014-06-30 2428 526857 319 26778020 50.90 51.20 50.60 51.10 0.30 0.59% 50.90 7 51.10 1 11.23
2014-07-01 2428 825583 424 41802181 51.30 51.40 50.40 50.40 0.70 -1.37% 50.40 15 50.50 3 11.08
2014-07-02 2428 686507 404 34812003 50.70 51.30 50.10 50.20 0.20 -0.4% 50.20 2 50.30 1 11.03
2014-07-03 2428 472956 284 23817993 50.30 50.80 50.10 50.30 0.10 0.2% 50.30 15 50.40 18 11.05
2014-07-04 2428 326448 184 16451400 50.50 50.70 50.20 50.20 0.10 -0.2% 50.20 36 50.40 3 11.03
2014-07-07 2428 348101 182 17519680 50.30 50.50 50.20 50.30 0.10 0.2% 50.30 12 50.50 7 11.05
2014-07-08 2428 831000 490 41359350 50.30 50.30 49.40 49.70 0.60 -1.19% 49.70 2 49.75 1 10.92
2014-07-09 2428 347549 177 17334342 49.70 50.10 49.70 49.85 0.15 0.3% 49.85 2 49.90 3 10.96
2014-07-10 2428 295268 156 14750758 50.00 50.10 49.80 50.00 0.15 0.3% 49.95 1 50.00 11 10.99
2014-07-11 2428 563131 323 27684008 50.00 50.00 48.20 48.85 1.15 -2.3% 48.85 5 48.90 7 10.74
2014-07-14 2428 516089 323 25588827 48.85 50.20 48.50 50.00 1.15 2.35% 50.00 4 50.10 131 10.99
2014-07-15 2428 1418761 787 72172877 50.20 51.30 50.20 50.60 0.60 1.2% 50.60 18 50.70 3 11.12
2014-07-16 2428 484471 284 24101487 50.10 50.30 49.50 49.55 1.05 -2.08% 49.55 12 49.60 1 10.89
2014-07-17 2428 228100 159 11323833 49.55 49.90 49.20 49.70 0.15 0.3% 49.55 2 49.70 1 10.92
2014-07-18 2428 185797 112 9204600 49.60 49.80 48.95 49.80 0.10 0.2% 49.65 1 49.80 7 10.95
2014-07-21 2428 146053 117 7262086 49.60 50.00 49.60 49.60 0.20 -0.4% 49.60 9 49.70 2 10.90
2014-07-22 2428 172539 121 8580565 49.60 49.90 49.55 49.80 0.20 0.4% 49.70 17 49.85 11 10.95
2014-07-24 2428 310431 196 15540528 49.90 50.30 49.90 50.30 0.50 1% 50.20 8 50.30 18 11.05
2014-07-25 2428 216000 127 10802750 50.30 50.30 49.65 50.00 0.30 -0.6% 49.75 1 50.00 4 10.99
2014-07-28 2428 187000 116 9258750 50.00 50.00 49.35 49.50 0.50 -1% 49.50 4 49.75 3 10.88
2014-07-29 2428 476898 276 23259252 49.50 49.50 48.40 48.40 1.10 -2.22% 48.40 22 48.60 20 10.64
2014-07-30 2428 144000 97 7032300 48.40 49.10 48.20 49.10 0.70 1.45% 49.10 8 49.15 9 10.79
2014-07-31 2428 238196 165 11630942 49.00 49.05 48.60 48.90 0.20 -0.41% 48.80 11 48.90 1 10.75
2014-08-01 2428 374000 206 18080600 48.20 48.90 48.05 48.90 0.00 0% 48.70 2 48.90 77 10.75
2014-08-04 2428 436070 260 21427761 48.90 49.40 48.90 49.15 0.25 0.51% 49.15 2 49.25 1 10.80
2014-08-05 2428 192063 162 9384640 49.20 49.30 48.55 48.60 0.55 -1.12% 48.60 4 48.85 2 10.68
2014-08-06 2428 410345 245 19494141 48.60 48.70 46.50 47.45 1.15 -2.37% 47.40 2 47.60 1 10.43
2014-08-07 2428 255926 194 12322025 48.40 48.55 47.70 47.95 0.50 1.05% 47.80 6 47.95 1 10.54
2014-08-08 2428 251510 148 12006140 48.00 48.05 47.50 48.00 0.05 0.1% 48.00 3 48.05 1 10.55
2014-08-11 2428 463100 284 22546440 48.20 49.25 48.20 49.00 1.00 2.08% 49.00 31 49.20 1 10.77
2014-08-12 2428 159350 98 7826550 48.70 49.35 48.70 49.00 0.00 0% 49.00 3 49.10 3 10.77
2014-08-13 2428 1176605 636 55628690 48.40 48.40 46.80 47.50 1.50 -3.06% 47.50 17 47.60 3 10.67
2014-08-14 2428 402950 261 19079898 47.60 47.60 47.10 47.15 0.35 -0.74% 47.15 1 47.25 6 10.60
2014-08-15 2428 584300 297 27161785 46.30 46.90 46.10 46.35 0.80 -1.7% 46.30 1 46.35 5 10.42
2014-08-18 2428 631200 369 28411960 46.20 46.60 44.25 44.70 1.65 -3.56% 44.70 10 44.75 3 10.04
2014-08-19 2428 244955 151 11070806 44.70 45.50 44.70 45.50 0.80 1.79% 45.45 1 45.50 15 10.22
2014-08-20 2428 231260 160 10538582 45.50 45.70 45.35 45.50 0.00 0% 45.50 14 45.70 19 10.22
2014-08-21 2428 353200 211 15935350 45.50 45.65 44.85 44.85 0.65 -1.43% 44.85 5 45.00 12 10.08
2014-08-22 2428 829710 487 37611288 45.65 45.70 45.00 45.50 0.65 1.45% 45.50 8 45.65 2 10.22
2014-08-25 2428 737457 427 34215840 45.80 47.00 45.70 46.60 1.10 2.42% 46.60 3 46.65 10 10.47
2014-08-26 2428 822041 517 36959993 44.90 45.20 44.50 45.05 0.00 -3.33% 44.95 2 45.10 6 10.12
2014-08-27 2428 506351 308 23151391 45.30 46.15 45.20 46.05 1.00 2.22% 46.05 4 46.10 12 10.35
2014-08-28 2428 240400 134 11025859 46.20 46.35 45.70 45.80 0.25 -0.54% 45.80 11 45.85 6 10.29
2014-08-29 2428 124340 79 5698140 45.60 46.00 45.60 45.95 0.15 0.33% 45.95 17 46.00 11 10.33
2014-09-01 2428 374973 191 17516543 47.30 47.30 46.20 46.55 0.60 1.31% 46.55 1 46.60 9 10.46
2014-09-02 2428 200000 117 9213000 46.35 46.45 45.75 45.90 0.65 -1.4% 45.90 5 45.95 4 10.31
2014-09-03 2428 187200 123 8578400 45.80 46.00 45.70 45.70 0.20 -0.44% 45.70 18 45.90 11 10.27
2014-09-04 2428 170779 121 7774531 45.60 45.90 45.30 45.30 0.40 -0.88% 45.30 10 45.40 2 10.18
2014-09-05 2428 102001 84 4639095 45.20 45.60 45.20 45.55 0.25 0.55% 45.50 2 45.55 3 10.24
2014-09-09 2428 1071125 617 51180449 48.70 48.70 47.10 47.30 1.75 3.84% 47.30 23 47.40 1 10.63
2014-09-10 2428 286001 215 13376197 47.30 47.30 46.50 46.90 0.40 -0.85% 46.90 8 46.95 9 10.54
2014-09-11 2428 151087 112 7060721 46.85 46.90 46.60 46.70 0.20 -0.43% 46.70 5 46.75 1 10.49
2014-09-12 2428 239635 187 11060195 46.50 46.60 45.80 45.85 0.85 -1.82% 45.80 23 45.95 1 10.30
2014-09-15 2428 83017 49 3805526 45.70 46.05 45.70 45.90 0.05 0.11% 45.85 19 46.00 18 10.31
2014-09-16 2428 118400 86 5403229 45.80 45.90 45.40 45.70 0.20 -0.44% 45.60 2 45.70 2 10.27
2014-09-17 2428 201269 174 9239829 45.70 46.45 45.50 45.65 0.05 -0.11% 45.60 9 45.90 4 10.26
2014-09-18 2428 168001 110 7682497 45.60 45.95 45.50 45.70 0.05 0.11% 45.65 5 45.70 33 10.27
2014-09-19 2428 234000 166 10756450 45.95 46.40 45.75 46.40 0.70 1.53% 46.10 1 46.40 18 10.43
2014-09-22 2428 567583 358 26465354 46.60 46.90 46.25 46.65 0.25 0.54% 46.60 20 46.75 2 10.48
2014-09-23 2428 246000 138 11470950 46.60 46.90 46.30 46.35 0.30 -0.64% 46.35 5 46.50 5 10.42
2014-09-24 2428 184069 119 8517427 46.20 46.40 46.20 46.25 0.10 -0.22% 46.25 4 46.45 4 10.39
2014-09-25 2428 456400 280 20775398 46.50 46.50 44.90 45.50 0.75 -1.62% 45.20 9 45.50 2 10.22
2014-09-26 2428 182000 114 8187350 44.70 45.30 44.60 45.00 0.50 -1.1% 45.00 13 45.15 4 10.11
2014-09-29 2428 204000 147 9166800 45.00 45.30 44.80 44.95 0.05 -0.11% 44.95 2 45.25 6 10.10
2014-09-30 2428 184987 140 8318013 44.90 45.30 44.55 45.30 0.35 0.78% 45.15 1 45.35 2 10.18
2014-10-01 2428 179050 131 8097650 45.30 45.60 44.90 45.00 0.30 -0.66% 45.00 9 45.25 1 10.11
2014-10-02 2428 191855 165 8587317 44.90 45.00 44.60 44.80 0.20 -0.44% 44.80 9 44.85 3 10.07
2014-10-03 2428 169320 129 7721442 44.85 45.85 44.85 45.65 0.85 1.9% 45.65 4 45.70 6 10.26
2014-10-06 2428 149221 88 6835626 45.70 46.20 45.65 45.80 0.15 0.33% 45.80 8 45.85 2 10.29
2014-10-07 2428 100340 70 4559687 45.55 45.70 45.05 45.40 0.40 -0.87% 45.40 2 45.60 2 10.20
2014-10-08 2428 105449 96 4754876 45.25 45.30 44.80 44.80 0.60 -1.32% 44.80 21 44.90 1 10.07
2014-10-09 2428 197105 167 8802676 45.05 45.25 44.25 44.35 0.45 -1% 44.35 1 44.45 1 9.97
2014-10-13 2428 429869 325 18267182 43.00 43.35 41.85 42.25 2.10 -4.74% 42.25 4 42.30 4 9.49
2014-10-14 2428 373635 290 15560277 42.00 42.25 41.05 42.00 0.25 -0.59% 41.90 2 42.00 9 9.44
2014-10-15 2428 267350 230 11130640 42.00 42.15 41.10 41.30 0.70 -1.67% 41.30 8 41.40 1 9.28
2014-10-16 2428 723494 426 29189176 40.50 41.45 39.65 41.00 0.30 -0.73% 40.90 2 41.05 3 9.21
2014-10-17 2428 428061 267 17546768 41.10 41.45 40.35 40.35 0.65 -1.59% 40.35 2 40.70 2 9.07
2014-10-20 2428 213200 149 8796389 40.80 41.80 40.80 41.80 1.45 3.59% 41.75 1 41.90 8 9.39
2014-10-21 2428 117000 85 4914950 41.80 42.25 41.55 42.25 0.45 1.08% 42.20 8 42.25 1 9.49
2014-10-22 2428 333277 208 14124399 42.30 42.85 42.25 42.30 0.05 0.12% 42.30 1 42.50 6 9.51
2014-10-23 2428 292000 155 12315750 42.20 42.40 42.10 42.10 0.20 -0.47% 42.10 32 42.25 6 9.46
2014-10-24 2428 218000 179 9158900 42.00 42.55 41.55 41.65 0.45 -1.07% 41.60 5 41.90 12 9.36
2014-10-27 2428 234200 207 9518789 41.75 42.00 40.25 40.55 1.10 -2.64% 40.25 4 40.55 1 9.11
2014-10-28 2428 224011 185 9265815 40.95 42.00 40.65 42.00 1.45 3.58% 41.90 4 42.00 1 9.44
2014-10-29 2428 396541 332 17110023 42.30 43.60 42.30 43.50 1.50 3.57% 43.30 3 43.60 8 9.78
2014-10-30 2428 102040 81 4455940 43.70 44.00 43.50 43.65 0.15 0.34% 43.55 3 43.65 1 9.81
2014-10-31 2428 117199 86 5144124 43.90 44.10 43.55 44.10 0.45 1.03% 43.95 1 44.20 19 9.91
2014-11-03 2428 194278 156 8535125 44.10 44.45 43.75 43.75 0.35 -0.79% 43.75 1 43.95 7 9.83
2014-11-04 2428 110179 89 4821522 44.30 44.30 43.55 43.55 0.20 -0.46% 43.55 5 43.80 2 9.79
2014-11-05 2428 94300 80 4093830 44.15 44.15 43.00 43.00 0.55 -1.26% 43.00 3 43.55 3 9.66
2014-11-06 2428 135138 123 5875238 43.45 43.90 43.15 43.40 0.40 0.93% 43.35 2 43.40 4 9.75
2014-11-07 2428 233319 202 10064676 43.40 43.65 42.75 43.40 0.00 0% 43.10 3 43.40 6 9.75
2014-11-10 2428 129000 111 5620750 43.30 43.70 43.30 43.55 0.15 0.35% 43.50 6 43.65 12 9.79
2014-11-11 2428 187094 138 8170676 43.60 43.85 43.50 43.80 0.25 0.57% 43.75 1 43.80 4 9.84
2014-11-12 2428 550126 376 24732967 45.00 45.45 44.60 44.60 0.80 1.83% 44.60 6 44.75 7 9.47
2014-11-13 2428 215311 171 9705182 45.05 45.50 44.80 44.95 0.35 0.78% 44.90 2 45.00 5 9.54
2014-11-14 2428 125000 83 5602600 45.00 45.15 44.70 44.70 0.25 -0.56% 44.70 19 44.90 3 9.49
2014-11-17 2428 159119 101 7102107 45.00 45.05 44.25 44.25 0.45 -1.01% 44.25 3 44.40 1 9.39
2014-11-18 2428 145913 112 6389527 44.55 44.55 43.60 43.60 0.65 -1.47% 43.60 7 43.85 2 9.26
2014-11-19 2428 98070 78 4294415 44.20 44.20 43.40 43.40 0.20 -0.46% 43.40 1 43.45 1 9.21
2014-11-20 2428 120188 96 5250485 43.40 43.95 43.40 43.90 0.50 1.15% 43.75 1 43.90 4 9.32
2014-11-21 2428 78688 58 3452500 44.20 44.20 43.65 43.90 0.00 0% 43.90 3 44.00 4 9.32
2014-11-24 2428 1072001 68 47172194 44.10 44.30 43.65 44.00 0.10 0.23% 43.70 1 44.00 2 9.34
2014-11-25 2428 80449 63 3543250 44.00 44.20 43.85 44.10 0.10 0.23% 44.10 1 44.20 7 9.36
2014-11-26 2428 297005 160 13252224 44.10 44.90 44.10 44.50 0.40 0.91% 44.50 8 44.70 1 9.45
2014-11-27 2428 279320 144 12556210 44.70 45.20 44.60 44.95 0.45 1.01% 44.85 6 44.95 4 9.54
2014-11-28 2428 83001 62 3722145 45.00 45.20 44.70 44.80 0.15 -0.33% 44.80 7 44.85 2 9.51
2014-12-01 2428 121292 81 5384855 44.30 44.70 43.90 44.40 0.40 -0.89% 44.35 5 44.40 4 9.43
2014-12-02 2428 204000 136 9009800 44.30 44.50 43.80 44.50 0.10 0.23% 44.35 2 44.50 1 9.45
2014-12-03 2428 328320 191 14853393 44.55 45.70 44.55 45.45 0.95 2.13% 45.45 1 45.50 16 9.65
2014-12-04 2428 527395 301 24263490 46.00 46.40 45.80 46.00 0.55 1.21% 46.00 1 46.10 2 9.77
2014-12-05 2428 274105 173 12650094 46.00 46.40 45.85 46.30 0.30 0.65% 46.20 5 46.30 13 9.83
2014-12-08 2428 189089 109 8737694 46.50 46.50 46.00 46.10 0.20 -0.43% 46.00 6 46.20 4 9.79
2014-12-09 2428 170170 85 7809711 46.00 46.00 45.75 45.80 0.30 -0.65% 45.80 3 45.95 5 9.72
2014-12-10 2428 151085 93 6867876 45.50 45.70 45.15 45.35 0.45 -0.98% 45.35 3 45.50 1 9.63
2014-12-11 2428 74311 59 3365505 45.10 45.50 45.05 45.50 0.15 0.33% 45.25 1 45.50 1 9.66
2014-12-12 2428 173050 161 14364640 82.20 83.60 82.20 45.50 1.00 0% 83.00 4 83.20 6 10.00
2014-12-15 2428 56180 43 2546861 45.50 45.50 45.20 45.50 0.00 0% 45.45 1 45.50 5 9.66
2014-12-16 2428 156603 145 7179665 45.50 46.05 45.25 46.00 0.50 1.1% 45.80 1 46.00 13 9.77
2014-12-17 2428 113618 108 5165025 46.00 46.00 45.20 45.25 0.75 -1.63% 45.25 1 45.60 2 9.61
2014-12-18 2428 109122 67 4954288 45.45 45.50 45.30 45.50 0.25 0.55% 45.40 10 45.50 18 9.66
2014-12-19 2428 172076 106 7770153 45.90 45.90 44.20 44.85 0.65 -1.43% 44.80 1 44.90 3 9.52
2014-12-22 2428 71022 47 3195287 44.90 45.15 44.90 44.95 0.10 0.22% 44.90 9 44.95 6 9.54
2014-12-23 2428 89661 61 4039245 45.00 45.10 44.95 45.00 0.05 0.11% 45.00 10 45.20 1 9.55
2014-12-24 2428 93225 63 4204885 45.30 45.30 45.00 45.20 0.20 0.44% 45.20 7 45.30 13 9.60
2014-12-25 2428 34000 25 1533000 45.20 45.30 45.00 45.15 0.05 -0.11% 45.10 21 45.20 15 9.59
2014-12-26 2428 106000 70 4813500 45.30 45.50 45.15 45.45 0.30 0.66% 45.40 3 45.50 8 9.65
2014-12-27 2428 129266 82 5893144 45.50 45.75 45.45 45.70 0.25 0.55% 45.65 3 45.70 1 9.70
2014-12-29 2428 116104 73 5333515 45.80 46.10 45.80 45.85 0.15 0.33% 45.85 1 45.90 1 9.73
2014-12-30 2428 128001 86 5823945 45.80 45.90 45.25 45.40 0.45 -0.98% 45.40 3 45.50 10 9.64
2014-12-31 2428 86000 44 3904300 45.60 45.75 45.20 45.75 0.35 0.77% 45.50 3 45.75 1 9.71