晶電(2448)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　60.70
0
0%		60.70
0
0%		 　59.30
-1.4
-2.31%		62.90
3.6
6.07%		66.00
3.1
4.93%		63.20
-2.8
-4.24%		61.80
-1.4
-2.22%		 　61.50
-0.3
-0.49%		61.50
0
0%		62.60
1.1
1.79%		64.90
2.3
3.67%		64.60
-0.3
-0.46%		 　64.80
0.2
0.31%		64.00
-0.8
-1.23%		65.50
1.5
2.34%		68.60
3.1
4.73%		70.00
1.4
2.04%		 　67.00
-3
-4.29%		 64.13
2 月　　　　66.30
-0.7
-1.04%		68.30
2
3.02%		67.60
-0.7
-1.02%		 　66.30
-1.3
-1.92%		67.90
1.6
2.41%		68.70
0.8
1.18%		67.70
-1
-1.46%		67.10
-0.6
-0.89%		 　67.10
0
0%		68.20
1.1
1.64%		68.00
-0.2
-0.29%		68.50
0.5
0.74%		69.00
0.5
0.73%		 　70.70
1.7
2.46%		70.60
-0.1
-0.14%		70.50
-0.1
-0.14%		71.20
0.7
0.99%		 68.74
3 月　　70.50
-0.7
-0.98%		70.50
0
0%		73.00
2.5
3.55%		73.70
0.7
0.96%		77.00
3.3
4.48%		 　77.30
0.3
0.39%		78.30
1
1.29%		78.00
-0.3
-0.38%		77.50
-0.5
-0.64%		77.00
-0.5
-0.65%		 　77.00
0
0%		76.60
-0.4
-0.52%		71.30
-5.3
-6.92%		74.30
3
4.21%		72.30
-2
-2.69%		 　71.70
-0.6
-0.83%		71.90
0.2
0.28%		74.50
2.6
3.62%		73.70
-0.8
-1.07%		72.50
-1.2
-1.63%		 73.10
0.6
0.83%		74.38
4 月73.50
0.4
0.55%		75.90
2.4
3.27%		74.90
-1
-1.32%		 　　75.00
0.1
0.13%		74.60
-0.4
-0.53%		73.00
-1.6
-2.14%		72.20
-0.8
-1.1%		70.60
-1.6
-2.22%		 　69.70
-0.9
-1.27%		70.00
0.3
0.43%		72.00
2
2.86%		71.40
-0.6
-0.83%		71.20
-0.2
-0.28%		 　69.90
-1.3
-1.83%		71.10
1.2
1.72%		69.50
-1.6
-2.25%		68.10
-1.4
-2.01%		67.10
-1
-1.47%		 　67.80
0.7
1.04%		68.50
0.7
1.03%		65.90
-2.6
-3.8%		 70.87
5 月　68.30
2.4
3.64%		 　68.00
-0.3
-0.44%		68.20
0.2
0.29%		66.60
-1.6
-2.35%		69.60
3
4.5%		68.30
-1.3
-1.87%		 　63.70
-4.6
-6.73%		65.00
1.3
2.04%		66.00
1
1.54%		66.20
0.2
0.3%		66.80
0.6
0.91%		 　66.20
-0.6
-0.9%		65.60
-0.6
-0.91%		65.70
0.1
0.15%		65.60
-0.1
-0.15%		66.20
0.6
0.91%		 　68.30
2.1
3.17%		68.60
0.3
0.44%		69.40
0.8
1.17%		69.10
-0.3
-0.43%		68.00
-1.1
-1.59%		 67.12
6 月　　69.60
1.6
2.35%		69.40
-0.2
-0.29%		69.00
-0.4
-0.58%		68.50
-0.5
-0.72%		 　68.10
-0.4
-0.58%		69.70
1.6
2.35%		69.60
-0.1
-0.14%		72.30
2.7
3.88%		70.50
-1.8
-2.49%		 　69.20
-1.3
-1.84%		69.60
0.4
0.58%		73.20
3.6
5.17%		74.50
1.3
1.78%		72.50
-2
-2.68%		 　71.00
-1.5
-2.07%		71.00
0
0%		70.30
-0.7
-0.99%		70.60
0.3
0.43%		71.00
0.4
0.57%		 　74.00
3
4.23%		 70.94
7 月77.60
3.6
4.86%		75.30
-2.3
-2.96%		77.00
1.7
2.26%		77.70
0.7
0.91%		 　78.00
0.3
0.39%		78.30
0.3
0.38%		76.20
-2.1
-2.68%		77.30
1.1
1.44%		75.00
-2.3
-2.98%		 　74.10
-0.9
-1.2%		74.90
0.8
1.08%		75.20
0.3
0.4%		73.60
-1.6
-2.13%		73.00
-0.6
-0.82%		 　73.90
0.9
1.23%		74.50
0.6
0.81%		 74.70
0.2
0.27%		73.40
-1.3
-1.74%		 　69.40
-4
-5.45%		66.50
-2.9
-4.18%		69.60
3.1
4.66%		66.00
-3.6
-5.17%		74.12
8 月68.00
2
3.03%		 　68.70
0.7
1.03%		68.60
-0.1
-0.15%		69.50
0.9
1.31%		67.70
-1.8
-2.59%		67.00
-0.7
-1.03%		 　68.70
1.7
2.54%		70.60
1.9
2.77%		70.00
-0.6
-0.85%		69.30
-0.7
-1%		68.10
-1.2
-1.73%		 　67.90
-0.2
-0.29%		67.80
-0.1
-0.15%		66.00
-1.8
-2.65%		61.40
-4.6
-6.97%		61.40
0
0%		 　61.70
0.3
0.49%		62.70
1
1.62%		63.30
0.6
0.96%		64.00
0.7
1.11%		65.00
1
1.56%		 66.39
9 月64.00
-1
-1.54%		59.60
-4.4
-6.88%		58.10
-1.5
-2.52%		58.50
0.4
0.69%		59.00
0.5
0.85%		 　　59.80
0.8
1.36%		59.10
-0.7
-1.17%		57.70
-1.4
-2.37%		55.00
-2.7
-4.68%		 　55.90
0.9
1.64%		55.00
-0.9
-1.61%		55.20
0.2
0.36%		55.40
0.2
0.36%		55.90
0.5
0.9%		 　56.80
0.9
1.61%		56.00
-0.8
-1.41%		56.20
0.2
0.36%		56.30
0.1
0.18%		56.50
0.2
0.36%		 　57.30
0.8
1.42%		56.90
-0.4
-0.7%		 57.36
10 月57.30
0.4
0.7%		57.10
-0.2
-0.35%		57.50
0.4
0.7%		 　57.50
0
0%		56.70
-0.8
-1.39%		56.60
-0.1
-0.18%		56.40
-0.2
-0.35%		 　　53.40
-3
-5.32%		53.60
0.2
0.37%		51.20
-2.4
-4.48%		53.60
2.4
4.69%		52.50
-1.1
-2.05%		 　52.50
0
0%		54.70
2.2
4.19%		53.70
-1
-1.83%		54.80
1.1
2.05%		52.80
-2
-3.65%		 　51.20
-1.6
-3.03%		52.50
1.3
2.54%		54.50
2
3.81%		53.50
-1
-1.83%		54.90
1.4
2.62%		54.35
11 月 　54.30
-0.6
-1.09%		53.50
-0.8
-1.47%		52.50
-1
-1.87%		52.20
-0.3
-0.57%		53.00
0.8
1.53%		 　52.80
-0.2
-0.38%		53.80
1
1.89%		53.00
-0.8
-1.49%		55.20
2.2
4.15%		56.00
0.8
1.45%		 　55.30
-0.7
-1.25%		55.20
-0.1
-0.18%		54.70
-0.5
-0.91%		55.70
1
1.83%		58.90
3.2
5.75%		 　59.60
0.7
1.19%		59.50
-0.1
-0.17%		59.10
-0.4
-0.67%		57.00
-2.1
-3.55%		58.20
1.2
2.11%		 55.93
12 月59.50
1.3
2.23%		59.00
-0.5
-0.84%		61.00
2
3.39%		61.30
0.3
0.49%		60.70
-0.6
-0.98%		 　59.90
-0.8
-1.32%		59.00
-0.9
-1.5%		59.60
0.6
1.02%		59.00
-0.6
-1.01%		60.10
1.1
1.86%		 　61.40
1.3
2.16%		60.00
-1.4
-2.28%		61.30
1.3
2.17%		62.50
1.2
1.96%		60.40
-2.1
-3.36%		 　61.50
1.1
1.82%		63.40
1.9
3.09%		64.00
0.6
0.95%		63.00
-1
-1.56%		63.10
0.1
0.16%		63.30
0.2
0.32%		 63.70
0.4
0.63%		62.90
-0.8
-1.26%		62.90
0
0%		61.39

說明:最高漲幅:6.07%最低跌幅:-6.97% 最高價:78.30最低價:51.20平均價:65.41,灰色底表示週末,漲149天(172.7)元,跌150天(-175.4)元,平盤15天
6%=2,5%=8,4%=13,3%=13,2%=37,1%=46,0%=45,-0%=5,-1%=6,-2%=8,-3%=11,-4%=25,-5%=35,-6%=60,

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 2448 19229348 8528 1146600293 58.00 61.20 57.90 60.70 3.30 0% 60.60 35 60.70 22 0.00
2014-01-03 2448 16648074 6821 1008043673 60.70 61.90 59.20 60.70 0.00 0% 60.70 21 60.80 15 0.00
2014-01-06 2448 9159920 4307 552228935 60.90 61.50 59.30 59.30 1.40 -2.31% 59.30 50 59.50 36 0.00
2014-01-07 2448 17542097 7517 1082528653 60.00 63.20 59.50 62.90 3.60 6.07% 62.80 1 62.90 66 0.00
2014-01-08 2448 28184455 11535 1842013130 63.80 66.60 63.80 66.00 3.10 4.93% 65.80 6 66.00 226 0.00
2014-01-09 2448 22776252 9167 1465025276 66.00 66.60 61.80 63.20 2.80 -4.24% 63.20 16 63.30 171 0.00
2014-01-10 2448 10351167 4992 646720101 63.00 63.60 61.80 61.80 1.40 -2.22% 61.80 42 61.90 2 0.00
2014-01-13 2448 7010461 3231 434799346 62.40 62.80 61.50 61.50 0.30 -0.49% 61.50 21 61.60 10 0.00
2014-01-14 2448 10500151 4961 644365034 61.00 62.50 60.30 61.50 0.00 0% 61.50 75 61.60 6 0.00
2014-01-15 2448 15628588 6490 983373879 62.30 63.70 61.80 62.60 1.10 1.79% 62.50 24 62.60 82 0.00
2014-01-16 2448 21759292 9369 1410206238 64.50 65.70 63.70 64.90 2.30 3.67% 64.90 29 65.00 62 0.00
2014-01-17 2448 7380892 4130 476360106 64.90 65.20 63.90 64.60 0.30 -0.46% 64.60 54 64.70 4 0.00
2014-01-20 2448 11268083 5141 734781563 64.60 65.90 64.50 64.80 0.20 0.31% 64.80 24 64.90 5 0.00
2014-01-21 2448 10336225 5209 668963700 65.00 65.50 63.70 64.00 0.80 -1.23% 64.00 14 64.10 5 0.00
2014-01-22 2448 18752644 8081 1229576069 64.60 66.10 64.20 65.50 1.50 2.34% 65.40 47 65.50 9 0.00
2014-01-23 2448 33274234 12266 2147483647 65.90 69.90 65.90 68.60 3.10 4.73% 68.50 123 68.60 56 0.00
2014-01-24 2448 21749366 8423 1506666452 68.90 70.30 67.80 70.00 1.40 2.04% 69.90 3 70.00 32 0.00
2014-01-27 2448 18440425 7836 1251441975 68.20 68.80 67.00 67.00 3.00 -4.29% 67.00 174 67.30 24 0.00
2014-02-05 2448 12090531 6233 798393805 65.20 66.60 65.20 66.30 0.70 -1.04% 66.30 13 66.40 74 0.00
2014-02-06 2448 19168898 8869 1321424813 66.70 70.30 66.50 68.30 2.00 3.02% 68.30 215 68.40 1 0.00
2014-02-07 2448 11288978 5312 774061905 69.00 69.60 67.50 67.60 0.70 -1.02% 67.60 102 67.70 5 0.00
2014-02-10 2448 9958403 4625 664201208 67.80 68.50 65.80 66.30 1.30 -1.92% 66.30 86 66.40 56 0.00
2014-02-11 2448 11343771 5710 769317737 66.80 68.80 66.20 67.90 1.60 2.41% 67.80 92 67.90 105 0.00
2014-02-12 2448 13307365 5141 914930459 68.50 69.40 68.10 68.70 0.80 1.18% 68.60 49 68.70 113 0.00
2014-02-13 2448 7946527 3660 540468436 68.90 69.10 67.30 67.70 1.00 -1.46% 67.70 15 67.80 44 0.00
2014-02-14 2448 9925650 4244 675167103 68.10 69.20 67.10 67.10 0.60 -0.89% 67.00 238 67.10 355 0.00
2014-02-17 2448 7900487 3969 528563563 67.90 68.30 66.10 67.10 0.00 0% 67.00 14 67.10 6 0.00
2014-02-18 2448 8127453 4318 549408195 67.50 68.30 66.60 68.20 1.10 1.64% 68.10 79 68.20 91 0.00
2014-02-19 2448 12048688 5312 828798484 68.50 69.60 68.00 68.00 0.20 -0.29% 68.00 81 68.10 5 0.00
2014-02-20 2448 5624424 3071 384562336 68.50 68.80 67.70 68.50 0.50 0.74% 68.40 19 68.50 1 0.00
2014-02-21 2448 5367415 2768 369093398 69.30 69.30 68.40 69.00 0.50 0.73% 68.80 9 69.00 265 0.00
2014-02-24 2448 18733770 7863 1325244213 69.50 71.50 69.20 70.70 1.70 2.46% 70.70 52 70.80 143 0.00
2014-02-25 2448 10557042 5042 752965455 71.60 72.40 70.40 70.60 0.10 -0.14% 70.60 29 70.70 48 0.00
2014-02-26 2448 7115412 2953 499898067 70.60 70.90 69.80 70.50 0.10 -0.14% 70.40 3 70.50 13 0.00
2014-02-27 2448 11241247 4894 803568276 71.80 72.60 70.20 71.20 0.70 0.99% 71.00 2 71.20 66 0.00
2014-03-03 2448 9524964 4727 671137156 70.50 71.20 69.90 70.50 0.70 -0.98% 70.40 72 70.50 71 0.00
2014-03-04 2448 10627190 5513 758118186 70.10 72.30 70.10 70.50 0.00 0% 70.50 118 70.60 34 0.00
2014-03-05 2448 15352576 6682 1111516995 71.50 73.30 71.20 73.00 2.50 3.55% 72.90 7 73.00 65 0.00
2014-03-06 2448 12525790 5485 923345150 73.00 74.60 72.60 73.70 0.70 0.96% 73.70 9 73.80 19 0.00
2014-03-07 2448 33290868 11030 2147483647 74.90 78.80 74.60 77.00 3.30 4.48% 76.90 3 77.00 22 0.00
2014-03-10 2448 17875791 6378 1388982219 77.00 78.70 76.70 77.30 0.30 0.39% 77.30 62 77.40 3 0.00
2014-03-11 2448 7750563 3764 603906606 77.90 78.40 77.20 78.30 1.00 1.29% 78.20 15 78.30 38 0.00
2014-03-12 2448 7893913 3517 614627014 78.30 78.80 77.40 78.00 0.30 -0.38% 77.80 19 78.00 320 0.00
2014-03-13 2448 6396932 3139 499158919 78.50 78.60 77.50 77.50 0.50 -0.64% 77.50 157 77.70 203 0.00
2014-03-14 2448 6658400 2637 513171858 77.50 77.50 76.80 77.00 0.50 -0.65% 77.00 62 77.10 6 0.00
2014-03-17 2448 3779072 1828 291799744 77.20 77.80 76.80 77.00 0.00 0% 77.00 49 77.10 4 0.00
2014-03-18 2448 5684117 3061 438453751 77.50 78.30 76.60 76.60 0.40 -0.52% 76.60 21 76.70 2 0.00
2014-03-19 2448 21508197 9014 1560099210 76.60 76.90 71.30 71.30 5.30 -6.92% 0.00 0 71.30 1107 0.00
2014-03-20 2448 20043131 10088 1469990347 71.30 74.80 71.10 74.30 3.00 4.21% 74.30 83 74.40 5 0.00
2014-03-21 2448 17041562 7135 1248888711 75.00 75.80 71.60 72.30 2.00 -2.69% 72.30 24 72.40 59 0.00
2014-03-24 2448 9786458 4964 693509330 72.00 72.10 69.70 71.70 0.60 -0.83% 71.70 1 71.80 30 0.00
2014-03-25 2448 7261779 3699 525294096 71.80 73.20 71.80 71.90 0.20 0.28% 71.90 43 72.00 2 1797.50
2014-03-26 2448 10679808 5487 787304082 72.60 74.50 72.40 74.50 2.60 3.62% 74.40 85 74.50 82 1862.50
2014-03-27 2448 6736386 3854 498683834 74.70 74.90 73.70 73.70 0.80 -1.07% 73.70 2 73.80 53 1842.50
2014-03-28 2448 5591875 2689 410245030 73.70 74.30 72.50 72.50 1.20 -1.63% 72.50 56 72.70 8 1812.50
2014-03-31 2448 5964735 2713 435252014 72.70 73.90 72.50 73.10 0.60 0.83% 73.10 230 73.20 10 1827.50
2014-04-01 2448 5361451 2668 392534486 72.70 73.60 72.60 73.50 0.40 0.55% 73.40 8 73.50 14 1837.50
2014-04-02 2448 12488081 5625 943712353 73.80 76.60 73.80 75.90 2.40 3.27% 75.90 67 76.00 38 1897.50
2014-04-03 2448 8909372 3977 669962600 76.30 76.40 74.40 74.90 1.00 -1.32% 74.80 26 74.90 213 1872.50
2014-04-07 2448 5806668 3039 434244400 74.10 75.40 74.10 75.00 0.10 0.13% 74.90 81 75.00 267 1875.00
2014-04-08 2448 6976260 3601 523537036 75.50 76.00 74.60 74.60 0.40 -0.53% 74.60 29 74.80 35 1865.00
2014-04-09 2448 11165707 5655 827555911 75.40 75.50 72.60 73.00 1.60 -2.14% 72.90 43 73.00 179 1825.00
2014-04-10 2448 8724278 4619 632259493 73.00 73.60 71.90 72.20 0.80 -1.1% 72.20 107 72.30 53 1805.00
2014-04-11 2448 13273685 5683 940250404 72.20 72.20 69.80 70.60 1.60 -2.22% 70.60 103 70.70 17 1765.00
2014-04-14 2448 10178656 4377 711656691 70.60 70.80 69.30 69.70 0.90 -1.27% 69.60 13 69.70 3 1742.50
2014-04-15 2448 6841576 3478 482088920 70.00 71.40 69.80 70.00 0.30 0.43% 69.90 49 70.00 438 1750.00
2014-04-16 2448 7622829 4108 545318888 70.40 72.40 70.20 72.00 2.00 2.86% 71.90 6 72.00 36 1800.00
2014-04-17 2448 5373619 2754 384968143 72.10 72.20 70.90 71.40 0.60 -0.83% 71.40 11 71.50 7 1785.00
2014-04-18 2448 3348873 1761 239967883 71.80 72.10 71.10 71.20 0.20 -0.28% 71.20 9 71.30 8 1780.00
2014-04-21 2448 4991312 2833 350915140 71.40 71.60 69.80 69.90 1.30 -1.83% 69.90 133 70.00 277 1747.50
2014-04-22 2448 8184698 3515 580105479 69.90 71.30 69.90 71.10 1.20 1.72% 71.00 14 71.10 37 1777.50
2014-04-23 2448 7587909 4072 534747747 71.50 72.00 69.40 69.50 1.60 -2.25% 69.50 117 69.60 26 1737.50
2014-04-24 2448 12579234 6386 858577519 68.70 69.80 67.20 68.10 1.40 -2.01% 68.00 37 68.10 1 1702.50
2014-04-25 2448 9913791 5393 671234767 68.60 68.80 66.70 67.10 1.00 -1.47% 67.10 88 67.20 3 1677.50
2014-04-28 2448 13634624 7117 932190697 67.00 69.50 67.00 67.80 0.70 1.04% 67.80 51 68.00 19 1695.00
2014-04-29 2448 5722605 3244 390867696 68.80 69.00 67.20 68.50 0.70 1.03% 68.50 9 68.60 15 1712.50
2014-04-30 2448 9624577 4989 641072982 68.60 69.00 65.50 65.90 2.60 -3.8% 65.90 4 66.00 59 1647.50
2014-05-02 2448 11623215 6359 795491272 66.30 69.50 66.30 68.30 2.40 3.64% 68.30 14 68.40 6 1707.50
2014-05-05 2448 5730650 3161 392296347 68.80 69.20 67.90 68.00 0.30 -0.44% 68.00 109 68.10 6 1700.00
2014-05-06 2448 3303722 1752 225881932 68.20 68.70 67.90 68.20 0.20 0.29% 68.20 42 68.40 14 1705.00
2014-05-07 2448 6654791 3886 446764031 68.00 68.00 66.50 66.60 1.60 -2.35% 66.60 109 66.70 11 1665.00
2014-05-08 2448 24236294 9996 1660929646 66.60 70.50 66.00 69.60 3.00 4.5% 69.50 376 69.60 66 1740.00
2014-05-09 2448 12090201 5238 825119423 69.60 69.70 67.50 68.30 1.30 -1.87% 68.30 199 68.40 14 0.00
2014-05-12 2448 15963563 7552 1045018021 67.90 68.50 63.60 63.70 4.60 -6.73% 63.70 114 63.80 24 0.00
2014-05-13 2448 13378478 6216 865284270 65.00 65.60 63.80 65.00 1.30 2.04% 64.90 16 65.00 29 0.00
2014-05-14 2448 6239788 3123 408077408 65.80 66.00 64.60 66.00 1.00 1.54% 65.90 3 66.00 223 0.00
2014-05-15 2448 5587300 3137 369243600 65.80 66.70 65.40 66.20 0.20 0.3% 66.20 6 66.30 89 0.00
2014-05-16 2448 6693580 3418 438392839 65.80 66.80 64.50 66.80 0.60 0.91% 66.50 90 66.80 76 0.00
2014-05-19 2448 3950331 1792 261811446 66.80 66.80 65.90 66.20 0.60 -0.9% 66.20 254 66.30 8 0.00
2014-05-20 2448 2813313 1772 186143926 66.70 66.80 65.60 65.60 0.60 -0.91% 65.60 71 65.70 1 0.00
2014-05-21 2448 5380303 1916 352631498 65.60 66.20 65.10 65.70 0.10 0.15% 65.50 2 65.70 2 0.00
2014-05-22 2448 3016112 1841 198928131 66.30 66.30 65.40 65.60 0.10 -0.15% 65.60 23 65.80 2 0.00
2014-05-23 2448 9832616 4316 658916869 66.60 67.90 66.10 66.20 0.60 0.91% 66.20 59 66.30 284 0.00
2014-05-26 2448 10296722 4390 696479798 66.40 68.30 66.40 68.30 2.10 3.17% 68.20 32 68.30 33 0.00
2014-05-27 2448 7223158 3724 495397230 68.40 69.30 67.70 68.60 0.30 0.44% 68.60 2 68.70 29 0.00
2014-05-28 2448 5646321 2656 390947165 69.50 69.50 68.90 69.40 0.80 1.17% 69.30 16 69.40 102 0.00
2014-05-29 2448 7413020 3332 516377365 70.00 70.30 69.10 69.10 0.30 -0.43% 69.00 91 69.10 144 0.00
2014-05-30 2448 4092811 1895 280168198 69.70 69.70 68.00 68.00 1.10 -1.59% 68.00 447 68.50 9 0.00
2014-06-03 2448 4997036 3031 345255396 68.80 69.70 68.30 69.60 1.60 2.35% 69.50 7 69.60 141 0.00
2014-06-04 2448 4102364 2178 284418916 69.80 70.10 68.70 69.40 0.20 -0.29% 69.30 25 69.40 8 0.00
2014-06-05 2448 3664012 1925 253146817 69.80 69.80 68.60 69.00 0.40 -0.58% 68.90 1 69.00 20 0.00
2014-06-06 2448 2204989 1412 151681942 69.80 69.80 68.30 68.50 0.50 -0.72% 68.50 68 68.60 11 0.00
2014-06-09 2448 3243287 1762 221022364 68.60 68.80 67.80 68.10 0.40 -0.58% 68.10 2 68.20 33 0.00
2014-06-10 2448 6801305 3550 473741457 69.10 70.20 69.10 69.70 1.60 2.35% 69.70 37 69.80 109 0.00
2014-06-11 2448 5804476 3159 404798620 70.20 70.20 69.40 69.60 0.10 -0.14% 69.50 49 69.60 60 0.00
2014-06-12 2448 20520008 8692 1467166076 69.60 72.70 69.40 72.30 2.70 3.88% 72.20 13 72.30 197 0.00
2014-06-13 2448 12611711 5125 897522716 72.10 73.00 70.20 70.50 1.80 -2.49% 70.40 51 70.50 243 0.00
2014-06-16 2448 17898968 3032 1242972473 70.50 71.10 69.10 69.20 1.30 -1.84% 69.20 49 69.30 30 0.00
2014-06-17 2448 5822527 3002 408590669 70.00 70.80 69.60 69.60 0.40 0.58% 69.60 56 69.80 20 0.00
2014-06-18 2448 24675215 9107 1814259295 71.60 74.40 71.50 73.20 3.60 5.17% 73.20 7 73.30 42 0.00
2014-06-19 2448 41775100 8005 2147483647 74.00 76.00 73.70 74.50 1.30 1.78% 74.50 24 74.60 24 0.00
2014-06-20 2448 16092842 6884 1183379433 74.90 74.90 72.50 72.50 2.00 -2.68% 72.50 69 72.60 2 0.00
2014-06-23 2448 9785833 4646 699460918 72.50 73.00 70.00 71.00 1.50 -2.07% 71.00 17 71.10 2 0.00
2014-06-24 2448 4536798 2160 322937858 71.10 71.70 70.60 71.00 0.00 0% 70.90 14 71.00 51 0.00
2014-06-25 2448 6935534 2900 488845326 70.60 71.40 69.80 70.30 0.70 -0.99% 70.30 31 70.40 1 0.00
2014-06-26 2448 6118924 2723 432377938 70.30 71.20 70.30 70.60 0.30 0.43% 70.60 4 70.70 21 0.00
2014-06-27 2448 3654458 1669 258434125 70.30 71.20 70.20 71.00 0.40 0.57% 71.00 45 71.10 31 0.00
2014-06-30 2448 15666231 6042 1153612922 71.50 75.00 71.50 74.00 3.00 4.23% 73.90 1 74.00 67 0.00
2014-07-01 2448 29402434 10180 2147483647 74.00 79.10 74.00 77.60 3.60 4.86% 77.60 27 77.70 77 0.00
2014-07-02 2448 15752913 6861 1210458220 78.90 79.00 75.00 75.30 2.30 -2.96% 75.20 67 75.30 65 0.00
2014-07-03 2448 18399934 8066 1423830513 75.30 78.70 75.10 77.00 1.70 2.26% 76.90 76 77.00 62 0.00
2014-07-04 2448 10877029 4643 849546727 77.60 79.30 77.60 77.70 0.70 0.91% 77.70 1295 77.80 11 0.00
2014-07-07 2448 13847687 5623 1086961840 78.00 79.80 77.20 78.00 0.30 0.39% 77.90 3 78.00 102 0.00
2014-07-08 2448 5692413 2665 443328014 78.50 78.50 77.20 78.30 0.30 0.38% 78.30 47 78.40 24 0.00
2014-07-09 2448 13209093 5401 1025522271 78.60 79.20 76.20 76.20 2.10 -2.68% 76.10 51 76.20 3 0.00
2014-07-10 2448 9658789 4068 748085671 76.90 78.30 76.50 77.30 1.10 1.44% 77.20 141 77.30 85 0.00
2014-07-11 2448 11116044 5043 833006600 77.10 77.40 73.00 75.00 2.30 -2.98% 74.90 7 75.00 14 0.00
2014-07-14 2448 5009329 2519 372770134 75.10 75.40 73.80 74.10 0.90 -1.2% 74.10 52 74.20 2 0.00
2014-07-15 2448 5528347 2507 414286278 74.80 75.30 74.60 74.90 0.80 1.08% 74.90 38 75.00 62 0.00
2014-07-16 2448 4347310 2409 325334311 75.00 75.30 74.20 75.20 0.30 0.4% 75.10 27 75.20 10 0.00
2014-07-17 2448 6391470 3346 470990744 74.90 75.30 72.50 73.60 1.60 -2.13% 73.50 5 73.60 92 0.00
2014-07-18 2448 5995761 2867 436167282 72.80 73.60 72.10 73.00 0.60 -0.82% 72.90 1 73.00 48 0.00
2014-07-21 2448 5715123 3030 424343954 73.80 74.80 73.50 73.90 0.90 1.23% 73.90 20 74.00 197 0.00
2014-07-22 2448 5566564 2514 412647902 73.90 74.70 73.20 74.50 0.60 0.81% 74.30 30 74.50 47 0.00
2014-07-24 2448 6667025 2785 498684133 75.40 75.40 74.20 74.70 0.20 0.27% 74.70 5 74.80 26 0.00
2014-07-25 2448 7909384 3410 588253972 75.10 75.60 73.10 73.40 1.30 -1.74% 73.40 72 73.70 19 0.00
2014-07-28 2448 11015205 5378 772782539 73.50 73.50 68.30 69.40 4.00 -5.45% 69.30 29 69.40 41 0.00
2014-07-29 2448 13765052 6808 932261302 69.40 70.00 66.10 66.50 2.90 -4.18% 66.50 52 66.60 19 0.00
2014-07-30 2448 10756934 5057 731961467 68.50 69.60 66.70 69.60 3.10 4.66% 69.50 2 69.60 84 0.00
2014-07-31 2448 15585788 6993 1043036784 68.50 68.70 66.00 66.00 0.00 -5.17% 66.00 358 66.20 1 0.00
2014-08-01 2448 10854747 5438 727688212 65.10 68.70 64.10 68.00 2.00 3.03% 68.00 1197 68.10 4 0.00
2014-08-04 2448 5504624 2721 375981073 68.40 68.70 67.60 68.70 0.70 1.03% 68.60 23 68.70 65 0.00
2014-08-05 2448 9872047 5048 682182197 68.50 70.60 67.90 68.60 0.10 -0.15% 68.50 1 68.60 3 0.00
2014-08-06 2448 10149638 4266 701420803 69.50 70.40 68.30 69.50 0.90 1.31% 69.50 165 69.60 14 0.00
2014-08-07 2448 5617277 2926 384903046 70.00 70.10 67.60 67.70 1.80 -2.59% 67.70 45 67.80 4 0.00
2014-08-08 2448 7779062 3822 518133654 67.00 67.70 65.80 67.00 0.70 -1.03% 67.00 134 67.10 10 0.00
2014-08-11 2448 4706704 2348 321722356 67.70 68.80 67.50 68.70 1.70 2.54% 68.60 6 68.70 34 0.00
2014-08-12 2448 11167736 5163 785377651 69.30 71.40 68.50 70.60 1.90 2.77% 70.60 21 70.70 32 0.00
2014-08-13 2448 7473289 4172 524230100 71.00 71.00 69.50 70.00 0.60 -0.85% 69.90 65 70.00 242 0.00
2014-08-14 2448 7083119 3528 493812455 70.80 70.80 69.00 69.30 0.70 -1% 69.30 195 69.50 22 0.00
2014-08-15 2448 5104204 2408 349883384 69.90 69.90 68.00 68.10 1.20 -1.73% 68.10 32 68.30 23 0.00
2014-08-18 2448 4710239 2551 318857222 68.50 68.70 67.00 67.90 0.20 -0.29% 67.80 42 67.90 3 0.00
2014-08-19 2448 3512594 2191 239630292 68.60 68.90 67.70 67.80 0.10 -0.15% 67.70 79 67.80 18 0.00
2014-08-20 2448 9309452 5176 617944261 68.00 68.40 65.60 66.00 1.80 -2.65% 65.90 88 66.00 9 0.00
2014-08-21 2448 12053776 4365 749325219 65.80 65.80 61.40 61.40 4.60 -6.97% 0.00 0 61.40 9516 0.00
2014-08-22 2448 49831882 19349 2147483647 61.00 61.90 57.30 61.40 0.00 0% 61.30 157 61.40 90 0.00
2014-08-25 2448 9732357 4988 603548154 61.50 62.70 60.70 61.70 0.30 0.49% 61.70 193 61.80 21 0.00
2014-08-26 2448 13165576 5994 827549464 62.00 63.40 62.00 62.70 1.00 1.62% 62.70 18 62.80 7 0.00
2014-08-27 2448 11655974 5556 739388041 63.70 64.30 62.70 63.30 0.60 0.96% 63.20 70 63.30 68 0.00
2014-08-28 2448 10891307 4557 691337046 63.60 64.00 62.70 64.00 0.70 1.11% 63.90 7 64.00 225 0.00
2014-08-29 2448 9142656 4070 592891340 64.00 65.50 63.40 65.00 1.00 1.56% 64.90 92 65.00 119 0.00
2014-09-01 2448 13239317 5155 849006488 64.70 64.70 63.70 64.00 1.00 -1.54% 64.00 330 64.10 13 0.00
2014-09-02 2448 27751210 10850 1675730924 62.50 62.60 59.60 59.60 4.40 -6.88% 0.00 0 59.60 3155 0.00
2014-09-03 2448 26676153 10507 1564032108 59.60 60.20 57.50 58.10 1.50 -2.52% 58.10 22 58.20 9 0.00
2014-09-04 2448 9795825 4806 573989460 58.80 59.10 58.20 58.50 0.40 0.69% 58.50 29 58.60 9 0.00
2014-09-05 2448 7469107 3565 441152813 59.00 59.50 58.70 59.00 0.50 0.85% 58.90 74 59.00 8 0.00
2014-09-09 2448 11639421 4802 697502727 59.90 60.40 59.40 59.80 0.80 1.36% 59.80 333 59.90 44 0.00
2014-09-10 2448 10486372 5293 615647200 59.00 59.50 58.10 59.10 0.70 -1.17% 59.10 183 59.20 102 0.00
2014-09-11 2448 9290054 5119 541305732 58.90 59.00 57.70 57.70 1.40 -2.37% 57.70 46 57.80 11 0.00
2014-09-12 2448 29004033 11327 1602787054 57.70 58.00 54.20 55.00 2.70 -4.68% 54.90 49 55.00 90 0.00
2014-09-15 2448 9289355 4188 515129524 54.80 55.90 54.50 55.90 0.90 1.64% 55.70 1 55.90 53 0.00
2014-09-16 2448 5434534 2553 299788269 55.90 55.90 54.80 55.00 0.90 -1.61% 55.00 90 55.10 57 0.00
2014-09-17 2448 6313505 2910 350812221 55.80 56.00 55.10 55.20 0.20 0.36% 55.20 80 55.30 4 0.00
2014-09-18 2448 7043206 2840 391108590 55.20 55.90 55.20 55.40 0.20 0.36% 55.40 93 55.50 106 0.00
2014-09-19 2448 8525391 3970 479093103 55.70 56.80 55.60 55.90 0.50 0.9% 55.90 11 56.00 66 0.00
2014-09-22 2448 8876720 4880 501589064 56.00 57.40 55.30 56.80 0.90 1.61% 56.80 11 56.90 18 0.00
2014-09-23 2448 5440677 2678 308018012 56.80 57.20 56.00 56.00 0.80 -1.41% 56.00 96 56.10 25 0.00
2014-09-24 2448 3194446 1886 180001156 55.80 56.70 55.80 56.20 0.20 0.36% 56.20 336 56.30 16 0.00
2014-09-25 2448 6651786 3224 377045524 57.00 57.20 56.10 56.30 0.10 0.18% 56.20 71 56.30 10 0.00
2014-09-26 2448 3899325 1988 219709255 56.00 56.80 55.70 56.50 0.20 0.36% 56.40 53 56.50 22 0.00
2014-09-29 2448 9904930 5367 568983985 57.00 58.00 56.70 57.30 0.80 1.42% 57.30 143 57.40 65 0.00
2014-09-30 2448 7675229 3435 436737178 57.30 57.50 56.30 56.90 0.40 -0.7% 56.80 204 57.00 4 0.00
2014-10-01 2448 6246910 3491 358408537 56.50 57.90 56.30 57.30 0.40 0.7% 57.30 73 57.40 1 0.00
2014-10-02 2448 3744307 2135 212520399 56.80 57.30 56.10 57.10 0.20 -0.35% 57.10 2 57.20 60 0.00
2014-10-03 2448 6660093 3156 380510153 56.10 57.80 56.10 57.50 0.40 0.7% 57.40 5 57.50 52 0.00
2014-10-06 2448 4208688 2498 242363957 57.70 58.00 57.20 57.50 0.00 0% 57.50 655 57.60 9 0.00
2014-10-07 2448 4554772 2491 257852469 57.30 57.30 56.00 56.70 0.80 -1.39% 56.70 136 56.80 19 0.00
2014-10-08 2448 4490356 1989 254812445 56.10 57.20 56.10 56.60 0.10 -0.18% 56.60 32 56.70 11 0.00
2014-10-09 2448 7036611 3416 399293629 57.00 57.40 56.20 56.40 0.20 -0.35% 56.40 194 56.50 108 0.00
2014-10-13 2448 12468984 4895 676824436 55.00 55.00 53.40 53.40 3.00 -5.32% 53.40 53 53.50 18 0.00
2014-10-14 2448 6176203 3026 330493376 53.20 53.90 53.00 53.60 0.20 0.37% 53.50 25 53.60 158 0.00
2014-10-15 2448 9961427 4982 519534250 54.00 54.30 50.70 51.20 2.40 -4.48% 51.20 11 51.30 17 0.00
2014-10-16 2448 11795976 5721 609825252 51.00 53.80 49.20 53.60 2.40 4.69% 53.60 55 53.70 14 0.00
2014-10-17 2448 7431837 2701 394228985 54.00 54.00 52.50 52.50 1.10 -2.05% 52.50 366 52.70 66 0.00
2014-10-20 2448 4380694 2439 231910227 53.70 54.50 51.80 52.50 0.00 0% 52.50 25 52.60 10 0.00
2014-10-21 2448 9255556 3875 500638894 52.50 55.00 52.50 54.70 2.20 4.19% 54.60 59 54.80 85 0.00
2014-10-22 2448 8333892 3182 447971578 54.80 55.00 53.70 53.70 1.00 -1.83% 53.70 15 53.80 20 0.00
2014-10-23 2448 5934501 3475 323263993 53.70 55.30 53.10 54.80 1.10 2.05% 54.70 6 54.80 19 0.00
2014-10-24 2448 4871618 2987 261416731 54.90 54.90 52.80 52.80 2.00 -3.65% 52.80 314 52.90 16 0.00
2014-10-27 2448 4655340 2817 241673600 53.00 53.60 51.00 51.20 1.60 -3.03% 51.20 85 51.50 65 0.00
2014-10-28 2448 5261207 3047 275921280 52.00 52.90 52.00 52.50 1.30 2.54% 52.50 95 52.60 5 0.00
2014-10-29 2448 7545117 3762 408213882 53.50 54.70 53.00 54.50 2.00 3.81% 54.50 838 54.60 38 0.00
2014-10-30 2448 2756806 1528 147792698 54.10 54.40 53.30 53.50 1.00 -1.83% 53.50 13 53.60 2 0.00
2014-10-31 2448 3148127 1883 170268760 53.70 54.90 53.30 54.90 1.40 2.62% 54.80 28 54.90 193 0.00
2014-11-03 2448 8961525 4632 493730898 54.90 56.00 54.30 54.30 0.60 -1.09% 54.30 153 54.50 13 0.00
2014-11-04 2448 6594389 3486 353585107 54.30 54.70 52.90 53.50 0.80 -1.47% 53.40 36 53.50 18 0.00
2014-11-05 2448 4464165 2362 236611370 53.70 54.00 52.50 52.50 1.00 -1.87% 52.50 377 52.70 4 0.00
2014-11-06 2448 2432000 1428 128210196 53.40 53.40 52.20 52.20 0.30 -0.57% 52.20 24 52.40 1 0.00
2014-11-07 2448 3755119 1794 197650207 52.00 53.20 51.70 53.00 0.80 1.53% 52.90 45 53.00 9 0.00
2014-11-10 2448 4772152 2657 254929271 53.00 54.00 52.80 52.80 0.20 -0.38% 52.80 22 53.00 6 0.00
2014-11-11 2448 5042856 2217 270898575 53.00 54.00 52.90 53.80 1.00 1.89% 53.70 18 53.80 18 0.00
2014-11-12 2448 2431646 1570 129322338 53.80 53.80 52.70 53.00 0.80 -1.49% 53.00 12 53.10 41 0.00
2014-11-13 2448 9730893 4808 532845016 53.60 55.50 53.20 55.20 2.20 4.15% 55.10 141 55.20 108 0.00
2014-11-14 2448 10802821 5573 602241976 55.70 56.50 54.80 56.00 0.80 1.45% 56.00 582 56.10 15 29.95
2014-11-17 2448 8069083 4003 452502265 56.50 56.90 55.30 55.30 0.70 -1.25% 55.30 33 55.40 5 29.57
2014-11-18 2448 6676287 3666 370475616 55.30 56.40 54.50 55.20 0.10 -0.18% 55.10 174 55.20 2 29.52
2014-11-19 2448 6376663 3604 348096762 55.20 55.50 53.80 54.70 0.50 -0.91% 54.70 13 54.80 238 29.25
2014-11-20 2448 4920743 2933 272294631 54.90 55.90 54.50 55.70 1.00 1.83% 55.60 93 55.70 10 29.79
2014-11-21 2448 14568485 7162 847208259 56.00 59.50 55.70 58.90 3.20 5.75% 58.90 35 59.00 396 31.50
2014-11-24 2448 18694939 8698 1132070558 59.90 61.90 59.40 59.60 0.70 1.19% 59.60 74 59.70 76 31.87
2014-11-25 2448 6123087 3095 364563171 59.80 59.90 59.00 59.50 0.10 -0.17% 59.50 29 59.60 1 31.82
2014-11-26 2448 6315943 2950 378004825 59.80 60.60 59.10 59.10 0.40 -0.67% 59.10 39 59.20 3 31.60
2014-11-27 2448 13213054 5974 759288478 57.00 58.20 57.00 57.00 2.10 -3.55% 57.00 408 57.10 2 30.48
2014-11-28 2448 7793459 3019 448849566 57.20 58.20 57.00 58.20 1.20 2.11% 58.00 3 58.20 37 31.12
2014-12-01 2448 8340540 3867 490525008 57.10 59.90 57.00 59.50 1.30 2.23% 59.40 34 59.50 1 31.82
2014-12-02 2448 6193388 3076 366636809 59.00 59.80 58.30 59.00 0.50 -0.84% 59.00 96 59.10 2 31.55
2014-12-03 2448 9438495 4205 572921136 60.20 61.10 59.40 61.00 2.00 3.39% 60.90 52 61.00 78 32.62
2014-12-04 2448 9374401 4429 575940970 61.50 62.00 61.00 61.30 0.30 0.49% 61.20 3 61.30 56 32.78
2014-12-05 2448 5229471 2443 317311678 61.00 61.50 60.30 60.70 0.60 -0.98% 60.70 14 60.80 505 32.46
2014-12-08 2448 6059318 3067 362883037 61.20 61.30 59.00 59.90 0.80 -1.32% 59.90 28 60.00 44 32.03
2014-12-09 2448 3836110 1901 226868290 59.30 59.80 58.70 59.00 0.90 -1.5% 59.00 132 59.10 6 31.55
2014-12-10 2448 6106238 2899 360623977 58.70 59.60 58.50 59.60 0.60 1.02% 59.50 26 59.60 1 31.87
2014-12-11 2448 4327808 2381 255584529 59.40 59.40 58.70 59.00 0.60 -1.01% 58.90 35 59.00 1218 31.55
2014-12-12 2448 25055411 12281 1233433258 48.30 50.30 48.30 60.10 0.55 1.86% 48.55 145 48.60 33 47.14
2014-12-15 2448 6512740 3649 396534507 59.50 61.80 59.50 61.40 1.30 2.16% 61.30 4 61.40 9 32.83
2014-12-16 2448 5504000 2700 335304493 61.00 61.80 60.00 60.00 1.40 -2.28% 60.00 258 60.10 20 32.09
2014-12-17 2448 17650595 7796 1091979863 61.00 62.80 60.20 61.30 1.30 2.17% 61.30 144 61.40 142 32.78
2014-12-18 2448 8954506 4812 556917264 62.10 62.50 61.80 62.50 1.20 1.96% 62.40 411 62.50 321 33.42
2014-12-19 2448 17595704 8078 1099371814 63.00 64.40 60.00 60.40 2.10 -3.36% 60.40 56 60.50 25 32.30
2014-12-22 2448 6439085 3697 395213120 61.20 61.70 60.80 61.50 1.10 1.82% 61.40 1 61.50 2 32.89
2014-12-23 2448 16249265 6681 1022980493 62.20 64.20 61.00 63.40 1.90 3.09% 63.30 75 63.40 303 33.90
2014-12-24 2448 10666534 4880 683232776 63.40 64.80 63.00 64.00 0.60 0.95% 63.90 11 64.00 205 34.22
2014-12-25 2448 7421708 3595 471627404 64.30 64.50 62.80 63.00 1.00 -1.56% 62.90 91 63.00 426 33.69
2014-12-26 2448 5017471 2324 316420573 63.00 63.60 62.70 63.10 0.10 0.16% 63.10 15 63.30 57 33.74
2014-12-27 2448 1989895 1055 126212571 63.60 63.80 62.80 63.30 0.20 0.32% 63.30 27 63.40 11 33.85
2014-12-29 2448 4720305 2262 301045752 63.80 64.30 63.30 63.70 0.40 0.63% 63.70 21 63.80 68 34.06
2014-12-30 2448 6965610 3445 439939530 64.00 64.40 62.40 62.90 0.80 -1.26% 62.80 23 62.90 285 33.64
2014-12-31 2448 4931003 2495 306318196 62.50 63.20 62.00 62.90 0.00 0% 62.80 31 63.00 40 33.64