信邦(3023)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　40.60
0
0%		40.20
-0.4
-0.99%		 　40.65
0.45
1.12%		40.55
-0.1
-0.25%		40.30
-0.25
-0.62%		39.30
-1
-2.48%		39.00
-0.3
-0.76%		 　39.00
0
0%		38.65
-0.35
-0.9%		39.50
0.85
2.2%		39.10
-0.4
-1.01%		38.45
-0.65
-1.66%		 　38.70
0.25
0.65%		39.50
0.8
2.07%		38.80
-0.7
-1.77%		38.40
-0.4
-1.03%		38.25
-0.15
-0.39%		 　37.70
-0.55
-1.44%		 39.07
2 月　　　　38.25
0.55
1.46%		39.25
1
2.61%		38.85
-0.4
-1.02%		 　38.70
-0.15
-0.39%		39.15
0.45
1.16%		38.95
-0.2
-0.51%		38.80
-0.15
-0.39%		38.40
-0.4
-1.03%		 　38.10
-0.3
-0.78%		38.25
0.15
0.39%		39.20
0.95
2.48%		38.80
-0.4
-1.02%		39.30
0.5
1.29%		 　39.15
-0.15
-0.38%		39.35
0.2
0.51%		39.50
0.15
0.38%		39.90
0.4
1.01%		 38.96
3 月　　39.30
-0.6
-1.5%		41.25
1.95
4.96%		41.35
0.1
0.24%		41.75
0.4
0.97%		42.55
0.8
1.92%		 　42.70
0.15
0.35%		42.50
-0.2
-0.47%		42.10
-0.4
-0.94%		42.15
0.05
0.12%		41.40
-0.75
-1.78%		 　41.95
0.55
1.33%		43.30
1.35
3.22%		42.70
-0.6
-1.39%		42.25
-0.45
-1.05%		42.40
0.15
0.36%		 　41.65
-0.75
-1.77%		42.35
0.7
1.68%		43.35
1
2.36%		43.80
0.45
1.04%		43.30
-0.5
-1.14%		 46.20
2.9
6.7%		42.65
4 月46.20
0
0%		45.50
-0.7
-1.52%		46.10
0.6
1.32%		 　　46.45
0.35
0.76%		45.05
-1.4
-3.01%		46.00
0.95
2.11%		45.65
-0.35
-0.76%		44.60
-1.05
-2.3%		 　43.15
-1.45
-3.25%		43.55
0.4
0.93%		44.05
0.5
1.15%		44.10
0.05
0.11%		44.20
0.1
0.23%		 　44.00
-0.2
-0.45%		44.60
0.6
1.36%		45.30
0.7
1.57%		44.80
-0.5
-1.1%		44.15
-0.65
-1.45%		 　45.10
0.95
2.15%		45.70
0.6
1.33%		44.90
-0.8
-1.75%		 44.88
5 月　45.10
0.2
0.45%		 　45.15
0.05
0.11%		45.10
-0.05
-0.11%		45.70
0.6
1.33%		45.35
-0.35
-0.77%		44.85
-0.5
-1.1%		 　44.10
-0.75
-1.67%		43.50
-0.6
-1.36%		43.80
0.3
0.69%		43.85
0.05
0.11%		44.10
0.25
0.57%		 　44.70
0.6
1.36%		44.70
0
0%		44.80
0.1
0.22%		45.20
0.4
0.89%		44.60
-0.6
-1.33%		 　44.30
-0.3
-0.67%		45.20
0.9
2.03%		44.85
-0.35
-0.77%		44.50
-0.35
-0.78%		45.15
0.65
1.46%		 44.73
6 月　　46.00
0.85
1.88%		45.75
-0.25
-0.54%		46.00
0.25
0.55%		45.20
-0.8
-1.74%		 　45.60
0.4
0.88%		45.50
-0.1
-0.22%		46.85
1.35
2.97%		47.10
0.25
0.53%		46.60
-0.5
-1.06%		 　48.95
2.35
5.04%		48.50
-0.45
-0.92%		48.00
-0.5
-1.03%		48.00
0
0%		47.50
-0.5
-1.04%		 　47.00
-0.5
-1.05%		47.40
0.4
0.85%		47.30
-0.1
-0.21%		48.00
0.7
1.48%		48.75
0.75
1.56%		 　48.60
-0.15
-0.31%		 47.25
7 月48.50
-0.1
-0.21%		48.70
0.2
0.41%		49.15
0.45
0.92%		49.30
0.15
0.31%		 　48.35
-0.95
-1.93%		49.00
0.65
1.34%		48.45
-0.55
-1.12%		48.45
0
0%		46.80
-1.65
-3.41%		 　47.60
0.8
1.71%		47.60
0
0%		47.90
0.3
0.63%		48.30
0.4
0.84%		47.95
-0.35
-0.72%		 　47.95
0
0%		47.80
-0.15
-0.31%		 47.90
0.1
0.21%		49.20
1.3
2.71%		 　48.30
-0.9
-1.83%		47.30
-1
-2.07%		47.80
0.5
1.06%		47.90
0.1
0.21%		48.16
8 月47.70
-0.2
-0.42%		 　48.20
0.5
1.05%		48.05
-0.15
-0.31%		47.55
-0.5
-1.04%		46.75
-0.8
-1.68%		45.70
-1.05
-2.25%		 　46.70
1
2.19%		46.80
0.1
0.21%		47.40
0.6
1.28%		47.20
-0.2
-0.42%		47.50
0.3
0.64%		 　46.65
-0.85
-1.79%		46.90
0.25
0.54%		47.00
0.1
0.21%		44.05
-2.95
-6.28%		44.90
0.85
1.93%		 　44.90
0
0%		44.70
-0.2
-0.45%		45.10
0.4
0.89%		44.85
-0.25
-0.55%		45.10
0.25
0.56%		 46.31
9 月45.05
-0.05
-0.11%		44.70
-0.35
-0.78%		44.45
-0.25
-0.56%		43.70
-0.75
-1.69%		43.15
-0.55
-1.26%		 　　42.20
-0.95
-2.2%		42.20
0
0%		42.05
-0.15
-0.36%		40.75
-1.3
-3.09%		 　40.00
-0.75
-1.84%		40.05
0.05
0.13%		39.90
-0.15
-0.37%		39.95
0.05
0.13%		40.55
0.6
1.5%		 　40.20
-0.35
-0.86%		39.50
-0.7
-1.74%		39.35
-0.15
-0.38%		39.00
-0.35
-0.89%		38.35
-0.65
-1.67%		 　38.60
0.25
0.65%		39.10
0.5
1.3%		 40.88
10 月39.10
0
0%		39.00
-0.1
-0.26%		39.80
0.8
2.05%		 　40.80
1
2.51%		40.40
-0.4
-0.98%		39.80
-0.6
-1.49%		39.50
-0.3
-0.75%		 　　38.10
-1.4
-3.54%		38.20
0.1
0.26%		37.20
-1
-2.62%		36.35
-0.85
-2.28%		36.85
0.5
1.38%		 　38.15
1.3
3.53%		38.45
0.3
0.79%		39.10
0.65
1.69%		39.05
-0.05
-0.13%		38.80
-0.25
-0.64%		 　37.90
-0.9
-2.32%		38.55
0.65
1.72%		39.35
0.8
2.08%		39.30
-0.05
-0.13%		39.35
0.05
0.13%		38.77
11 月 　40.90
1.55
3.94%		40.60
-0.3
-0.73%		40.60
0
0%		41.00
0.4
0.99%		41.30
0.3
0.73%		 　40.80
-0.5
-1.21%		40.90
0.1
0.25%		40.20
-0.7
-1.71%		40.55
0.35
0.87%		40.05
-0.5
-1.23%		 　39.80
-0.25
-0.62%		39.20
-0.6
-1.51%		39.10
-0.1
-0.26%		40.05
0.95
2.43%		40.95
0.9
2.25%		 　40.50
-0.45
-1.1%		40.75
0.25
0.62%		41.75
1
2.45%		42.45
0.7
1.68%		41.60
-0.85
-2%		 40.68
12 月41.10
-0.5
-1.2%		41.65
0.55
1.34%		42.30
0.65
1.56%		42.40
0.1
0.24%		42.30
-0.1
-0.24%		 　44.35
2.05
4.85%		43.80
-0.55
-1.24%		43.50
-0.3
-0.68%		43.95
0.45
1.03%		44.90
0.95
2.16%		 　45.35
0.45
1%		44.75
-0.6
-1.32%		44.30
-0.45
-1.01%		44.55
0.25
0.56%		43.60
-0.95
-2.13%		 　44.20
0.6
1.38%		44.40
0.2
0.45%		44.60
0.2
0.45%		44.05
-0.55
-1.23%		44.50
0.45
1.02%		44.45
-0.05
-0.11%		 44.75
0.3
0.67%		44.50
-0.25
-0.56%		44.30
-0.2
-0.45%		43.97

說明:最高漲幅:6.7%最低跌幅:-6.28% 最高價:49.30最低價:36.35平均價:43.06,灰色底表示週末,漲146天(90.1)元,跌152天(-78.95)元,平盤16天
7%=3,5%=5,4%=4,3%=6,2%=30,1%=68,0%=46,-0%=1,-1%=2,-2%=6,-3%=35,-4%=40,-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 3023 3124573 1645 126970550 39.80 41.00 39.80 40.60 0.65 0% 40.60 2 40.65 5 14.35
2014-01-03 3023 2389947 1281 96072130 40.70 40.70 39.90 40.20 0.40 -0.99% 40.20 52 40.30 13 14.20
2014-01-06 3023 6770535 3464 280315679 40.75 42.20 40.60 40.65 0.45 1.12% 40.65 33 40.80 11 14.36
2014-01-07 3023 4207707 2057 170448370 40.90 41.20 40.20 40.55 0.10 -0.25% 40.55 13 40.60 8 14.33
2014-01-08 3023 4924531 2494 201361242 40.70 41.70 40.20 40.30 0.25 -0.62% 40.30 261 40.35 3 14.24
2014-01-09 3023 4233199 2162 167631656 40.30 40.50 39.10 39.30 1.00 -2.48% 39.25 23 39.30 9 13.89
2014-01-10 3023 2973934 1564 116219810 39.40 39.80 38.80 39.00 0.30 -0.76% 38.95 35 39.00 560 13.78
2014-01-13 3023 2528930 1207 99102720 39.50 39.70 38.90 39.00 0.00 0% 38.95 18 39.00 321 13.78
2014-01-14 3023 2147648 1017 83157786 39.00 39.20 38.45 38.65 0.35 -0.9% 38.65 8 38.70 4 13.66
2014-01-15 3023 2839061 1624 112246798 38.70 39.95 38.70 39.50 0.85 2.2% 39.50 17 39.55 2 13.96
2014-01-16 3023 1980699 1116 77934011 39.90 40.15 38.90 39.10 0.40 -1.01% 39.10 2 39.15 2 13.82
2014-01-17 3023 2360113 1203 91095722 39.10 39.40 38.25 38.45 0.65 -1.66% 38.45 29 38.50 8 13.59
2014-01-20 3023 1244418 607 48114633 38.55 38.95 38.45 38.70 0.25 0.65% 38.65 42 38.70 48 13.67
2014-01-21 3023 3239997 1565 127363829 38.80 39.80 38.50 39.50 0.80 2.07% 39.45 24 39.50 198 13.96
2014-01-22 3023 2737078 1372 106759605 39.40 39.55 38.65 38.80 0.70 -1.77% 38.80 2 38.90 6 13.71
2014-01-23 3023 1418749 802 54717933 39.15 39.15 38.40 38.40 0.40 -1.03% 38.40 106 38.50 1 13.57
2014-01-24 3023 1559835 765 59709384 38.60 38.85 38.15 38.25 0.15 -0.39% 38.20 35 38.25 6 13.52
2014-01-27 3023 1669635 845 62754796 37.90 37.95 37.10 37.70 0.55 -1.44% 37.65 74 37.70 5 13.32
2014-02-05 3023 1800608 970 67260231 37.00 38.25 36.80 38.25 0.55 1.46% 38.20 14 38.25 167 13.52
2014-02-06 3023 2597434 1428 100542880 38.75 39.40 38.05 39.25 1.00 2.61% 39.20 20 39.25 129 13.87
2014-02-07 3023 2800209 1449 109282027 39.70 39.75 38.70 38.85 0.40 -1.02% 38.85 66 39.00 136 13.73
2014-02-10 3023 1540422 793 59502506 39.15 39.20 38.35 38.70 0.15 -0.39% 38.60 14 38.70 108 13.67
2014-02-11 3023 3773503 1732 148461035 39.00 39.70 38.85 39.15 0.45 1.16% 39.15 20 39.20 108 13.83
2014-02-12 3023 2042322 1044 79828325 39.50 39.50 38.85 38.95 0.20 -0.51% 38.90 76 39.00 247 13.76
2014-02-13 3023 1318622 711 51121082 38.95 39.10 38.60 38.80 0.15 -0.39% 38.75 9 38.80 269 13.71
2014-02-14 3023 1704417 941 66152711 38.90 39.20 38.35 38.40 0.40 -1.03% 38.40 30 38.45 1 13.57
2014-02-17 3023 1185878 620 45427189 38.50 38.70 38.05 38.10 0.30 -0.78% 38.10 28 38.15 2 13.46
2014-02-18 3023 1495743 766 57273628 38.30 38.75 38.05 38.25 0.15 0.39% 38.25 32 38.30 17 13.52
2014-02-19 3023 3366139 1820 131540429 38.40 39.45 38.30 39.20 0.95 2.48% 39.20 10 39.25 24 13.85
2014-02-20 3023 6342729 3058 251697420 39.70 40.30 38.80 38.80 0.40 -1.02% 38.80 135 39.00 15 13.71
2014-02-21 3023 3249234 1447 127918467 39.30 39.65 38.90 39.30 0.50 1.29% 39.30 43 39.40 8 13.89
2014-02-24 3023 1996060 943 78974094 39.65 39.90 39.15 39.15 0.15 -0.38% 39.15 50 39.30 3 13.83
2014-02-25 3023 1191389 667 46924849 39.35 39.70 39.20 39.35 0.20 0.51% 39.35 7 39.40 9 13.90
2014-02-26 3023 3757024 1844 149892794 39.55 40.15 39.50 39.50 0.15 0.38% 39.50 72 39.60 1 13.96
2014-02-27 3023 3504960 1873 140830644 39.95 40.70 39.65 39.90 0.40 1.01% 39.85 5 39.90 3 14.10
2014-03-03 3023 1782304 849 70284719 39.70 39.70 39.25 39.30 0.60 -1.5% 39.30 6 39.45 8 13.89
2014-03-04 3023 6721258 3386 271232100 39.50 41.30 38.95 41.25 1.95 4.96% 41.25 34 41.30 93 14.58
2014-03-05 3023 9922201 4670 416421853 42.00 42.45 41.35 41.35 0.10 0.24% 41.35 35 41.40 11 14.61
2014-03-06 3023 4704159 2249 194597989 41.50 41.85 40.80 41.75 0.40 0.97% 41.75 30 41.80 64 14.75
2014-03-07 3023 15644617 6929 678333811 43.00 44.25 42.00 42.55 0.80 1.92% 42.50 70 42.55 6 15.04
2014-03-10 3023 3223600 1615 137664850 42.80 43.20 42.25 42.70 0.15 0.35% 42.70 28 42.75 96 15.09
2014-03-11 3023 3278820 1655 140200342 43.00 43.45 42.40 42.50 0.20 -0.47% 42.50 41 42.55 12 15.02
2014-03-12 3023 3802530 1786 161778506 42.50 43.25 42.00 42.10 0.40 -0.94% 42.10 21 42.20 6 14.88
2014-03-13 3023 2235188 1318 94775914 42.65 42.70 42.15 42.15 0.05 0.12% 42.15 35 42.20 2 14.89
2014-03-14 3023 3629448 1876 150679684 42.00 42.10 41.10 41.40 0.75 -1.78% 41.40 11 41.45 32 14.63
2014-03-17 3023 2658219 1453 111805714 41.50 42.50 41.30 41.95 0.55 1.33% 41.90 15 41.95 1 14.82
2014-03-18 3023 5648425 3165 242808499 42.20 43.40 42.20 43.30 1.35 3.22% 43.25 22 43.30 13 15.30
2014-03-19 3023 4018943 2253 173170598 43.90 44.20 42.20 42.70 0.60 -1.39% 42.65 7 42.70 3 15.09
2014-03-20 3023 2769451 1640 117499944 41.95 42.95 41.80 42.25 0.45 -1.05% 42.25 5 42.30 1 14.93
2014-03-21 3023 2408876 1344 102766785 42.75 43.15 42.15 42.40 0.15 0.36% 42.40 250 42.50 10 14.98
2014-03-24 3023 2461030 1525 101881378 42.00 42.00 40.55 41.65 0.75 -1.77% 41.65 14 41.70 2 14.72
2014-03-25 3023 1580461 1042 66851715 41.80 42.65 41.75 42.35 0.70 1.68% 42.30 4 42.35 2 14.96
2014-03-26 3023 2485301 1463 106730557 42.90 43.35 42.50 43.35 1.00 2.36% 43.35 20 43.40 37 15.32
2014-03-27 3023 7757894 3902 343100006 43.50 44.95 43.50 43.80 0.45 1.04% 43.80 12 43.85 4 13.73
2014-03-28 3023 4924581 2592 216780723 44.45 44.50 43.30 43.30 0.50 -1.14% 43.30 3 43.35 15 13.57
2014-03-31 3023 10018851 4798 455313796 44.30 46.20 44.10 46.20 2.90 6.7% 46.10 1 46.20 139 14.48
2014-04-01 3023 7578548 3886 354280727 47.10 47.60 46.20 46.20 0.00 0% 46.20 61 46.25 1 14.48
2014-04-02 3023 4119831 2172 188777797 46.95 46.95 45.30 45.50 0.70 -1.52% 45.50 48 45.55 10 14.26
2014-04-03 3023 4965556 2582 229475852 45.80 46.80 45.50 46.10 0.60 1.32% 46.10 46 46.15 5 14.45
2014-04-07 3023 2221650 1500 102055306 46.00 46.45 45.00 46.45 0.35 0.76% 46.40 14 46.45 1 14.56
2014-04-08 3023 4348032 2661 196616962 46.00 46.30 44.50 45.05 1.40 -3.01% 45.05 119 45.10 3 14.12
2014-04-09 3023 2317336 1732 105915606 45.40 46.00 45.35 46.00 0.95 2.11% 46.00 85 46.05 1 14.42
2014-04-10 3023 3451502 1952 159436187 46.75 46.90 45.50 45.65 0.35 -0.76% 45.65 27 45.80 10 14.31
2014-04-11 3023 3331709 1786 148498455 45.00 45.35 43.90 44.60 1.05 -2.3% 44.60 6 44.65 6 13.98
2014-04-14 3023 2546221 1446 110737751 44.50 44.50 43.10 43.15 1.45 -3.25% 43.15 26 43.20 4 13.53
2014-04-15 3023 1990187 1152 87343432 43.85 44.25 43.50 43.55 0.40 0.93% 43.55 24 43.70 2 13.65
2014-04-16 3023 1686594 980 74345112 43.90 44.50 43.80 44.05 0.50 1.15% 44.00 4 44.05 12 13.81
2014-04-17 3023 1661261 903 73650306 44.40 44.70 44.10 44.10 0.05 0.11% 44.10 40 44.20 1 13.82
2014-04-18 3023 1202371 542 53297844 44.65 44.70 44.10 44.20 0.10 0.23% 44.20 6 44.25 3 13.86
2014-04-21 3023 933541 522 41179729 44.20 44.45 43.85 44.00 0.20 -0.45% 43.95 25 44.05 5 13.79
2014-04-22 3023 1734678 940 77413633 44.10 45.15 44.05 44.60 0.60 1.36% 44.60 11 44.65 5 13.98
2014-04-23 3023 3072890 1958 139267606 45.20 46.00 44.70 45.30 0.70 1.57% 45.25 3 45.30 12 14.20
2014-04-24 3023 2443068 1629 110071767 45.30 45.60 44.75 44.80 0.50 -1.1% 44.80 33 44.90 15 14.04
2014-04-25 3023 3651250 1645 159790418 45.00 45.00 42.70 44.15 0.65 -1.45% 44.10 6 44.15 34 13.84
2014-04-28 3023 4327960 2350 193940038 44.60 45.30 44.15 45.10 0.95 2.15% 45.10 6 45.15 3 14.14
2014-04-29 3023 2956591 1766 135099787 45.40 46.00 45.30 45.70 0.60 1.33% 45.70 16 45.75 67 14.33
2014-04-30 3023 1652413 1016 74820321 45.80 46.10 44.80 44.90 0.80 -1.75% 44.90 4 44.95 3 14.08
2014-05-02 3023 1430863 838 64556881 44.90 45.65 44.75 45.10 0.20 0.45% 45.00 15 45.10 1 14.14
2014-05-05 3023 839881 480 37900445 45.50 45.50 44.80 45.15 0.05 0.11% 45.15 19 45.20 4 14.15
2014-05-06 3023 1049558 606 47397891 45.10 45.40 44.90 45.10 0.05 -0.11% 45.10 50 45.20 16 14.14
2014-05-07 3023 3962278 2111 182453597 45.60 46.60 45.50 45.70 0.60 1.33% 45.70 29 45.75 12 14.33
2014-05-08 3023 1803973 1005 81969221 45.80 45.90 45.20 45.35 0.35 -0.77% 45.35 30 45.40 11 14.22
2014-05-09 3023 1382815 746 62609913 45.75 45.75 44.85 44.85 0.50 -1.1% 44.85 44 44.90 2 12.78
2014-05-12 3023 1573558 914 69956502 45.20 45.20 43.95 44.10 0.75 -1.67% 44.10 19 44.15 3 12.56
2014-05-13 3023 2193596 1083 95892613 44.50 44.50 43.10 43.50 0.60 -1.36% 43.50 19 43.55 7 12.39
2014-05-14 3023 3006494 1518 128839036 43.75 43.85 42.05 43.80 0.30 0.69% 43.80 27 43.85 2 12.48
2014-05-15 3023 1277408 857 56198152 43.65 44.60 43.20 43.85 0.05 0.11% 43.80 4 43.85 2 12.49
2014-05-16 3023 932803 571 40684982 43.50 44.30 43.20 44.10 0.25 0.57% 44.05 2 44.10 8 12.56
2014-05-19 3023 1268174 687 56660591 44.60 45.05 44.10 44.70 0.60 1.36% 44.65 10 44.75 12 12.74
2014-05-20 3023 957031 585 42894772 44.90 45.15 44.40 44.70 0.00 0% 44.70 8 44.75 4 12.74
2014-05-21 3023 1218640 723 54601253 44.70 45.10 44.40 44.80 0.10 0.22% 44.80 14 44.85 4 12.76
2014-05-22 3023 1935145 983 87502425 45.00 45.60 44.80 45.20 0.40 0.89% 45.15 51 45.20 3 12.88
2014-05-23 3023 2239741 1253 100110820 45.35 45.35 44.45 44.60 0.60 -1.33% 44.60 3 44.70 3 12.71
2014-05-26 3023 1227201 700 54447315 44.70 44.80 44.15 44.30 0.30 -0.67% 44.30 13 44.35 5 12.62
2014-05-27 3023 1846470 1006 82475442 44.30 45.20 44.15 45.20 0.90 2.03% 45.15 8 45.20 69 12.88
2014-05-28 3023 1725517 930 77623303 45.30 45.35 44.80 44.85 0.35 -0.77% 44.85 3 44.95 2 12.78
2014-05-29 3023 1180376 787 52718778 45.00 45.20 44.45 44.50 0.35 -0.78% 44.50 36 44.60 2 12.68
2014-05-30 3023 2399825 1336 108898825 44.60 45.75 44.60 45.15 0.65 1.46% 45.15 9 45.20 5 12.86
2014-06-03 3023 2574693 1346 117323810 45.30 46.00 44.95 46.00 0.85 1.88% 45.95 3 46.00 155 13.11
2014-06-04 3023 1546907 851 71096751 46.10 46.45 45.70 45.75 0.25 -0.54% 45.75 11 45.80 9 13.03
2014-06-05 3023 3607439 1737 166658821 46.05 46.65 45.75 46.00 0.25 0.55% 46.00 1 46.05 3 13.11
2014-06-06 3023 2436347 1458 111064331 46.00 46.20 45.15 45.20 0.80 -1.74% 45.15 9 45.20 2 12.88
2014-06-09 3023 1729833 883 79255952 45.75 46.30 45.30 45.60 0.40 0.88% 45.60 20 45.70 37 12.99
2014-06-10 3023 1087887 546 49720657 45.65 46.05 45.50 45.50 0.10 -0.22% 45.50 39 45.60 13 12.96
2014-06-11 3023 6797930 3087 318404865 46.00 47.55 45.50 46.85 1.35 2.97% 46.85 78 46.90 14 13.35
2014-06-12 3023 3101440 1547 145920074 46.85 47.45 46.70 47.10 0.25 0.53% 47.00 19 47.10 56 13.42
2014-06-13 3023 2833753 1341 132056681 47.10 47.10 46.35 46.60 0.50 -1.06% 46.55 1 46.60 13 13.28
2014-06-16 3023 8589613 4214 416420162 47.00 49.60 46.95 48.95 2.35 5.04% 48.90 8 48.95 9 13.95
2014-06-17 3023 4552428 2637 221983609 49.00 49.45 48.25 48.50 0.45 -0.92% 48.45 6 48.50 804 13.82
2014-06-18 3023 5406775 2825 262886600 48.60 49.50 47.55 48.00 0.50 -1.03% 48.00 70 48.10 4 13.68
2014-06-19 3023 1546125 856 74209816 48.05 48.40 47.75 48.00 0.00 0% 47.95 17 48.00 649 13.68
2014-06-20 3023 3056421 1429 146209005 48.10 48.60 47.25 47.50 0.50 -1.04% 47.45 108 47.50 272 13.53
2014-06-23 3023 3764303 2090 180505850 48.00 48.70 47.00 47.00 0.50 -1.05% 47.00 26 47.10 1 13.39
2014-06-24 3023 1750242 951 83092889 47.50 47.95 47.00 47.40 0.40 0.85% 47.40 2 47.50 1 13.50
2014-06-25 3023 1321195 818 62772015 47.50 47.80 47.20 47.30 0.10 -0.21% 47.30 8 47.40 1 13.48
2014-06-26 3023 4154316 1966 200956868 47.60 48.90 47.55 48.00 0.70 1.48% 48.00 16 48.05 10 13.68
2014-06-27 3023 3951902 1837 192699709 48.40 49.40 48.00 48.75 0.75 1.56% 48.65 21 48.75 12 13.89
2014-06-30 3023 1773504 954 86418383 49.25 49.25 48.40 48.60 0.15 -0.31% 48.60 37 48.65 3 13.85
2014-07-01 3023 2536388 1235 123932284 48.60 49.40 48.50 48.50 0.10 -0.21% 48.50 52 48.55 1 13.82
2014-07-02 3023 3335398 1717 162564046 48.70 49.30 47.90 48.70 0.20 0.41% 48.70 21 48.75 9 13.87
2014-07-03 3023 1868419 1073 91521831 48.70 49.30 48.55 49.15 0.45 0.92% 49.00 26 49.15 17 14.00
2014-07-04 3023 6951889 3117 346706015 49.50 50.50 49.30 49.30 0.15 0.31% 49.30 60 49.35 4 14.05
2014-07-07 3023 2517898 1249 122328060 49.30 49.30 48.05 48.35 0.95 -1.93% 48.35 21 48.45 9 13.77
2014-07-08 3023 2399691 1290 117124773 48.50 49.20 48.20 49.00 0.65 1.34% 48.95 13 49.00 63 13.96
2014-07-09 3023 2335483 1049 113635448 49.00 49.35 48.35 48.45 0.55 -1.12% 48.40 41 48.45 11 13.80
2014-07-10 3023 1694960 899 82206910 48.50 48.90 48.30 48.45 0.00 0% 48.45 56 48.50 10 13.80
2014-07-11 3023 3696880 1885 175008910 48.20 48.40 46.60 46.80 1.65 -3.41% 46.80 12 46.85 2 13.33
2014-07-14 3023 1633662 864 77324620 47.00 47.65 47.00 47.60 0.80 1.71% 47.60 12 47.65 19 13.56
2014-07-15 3023 1478145 718 70859860 48.00 48.30 47.60 47.60 0.00 0% 47.60 5 47.70 9 13.56
2014-07-16 3023 2516576 1374 121393385 48.50 48.60 47.80 47.90 0.30 0.63% 47.90 49 48.00 37 13.65
2014-07-17 3023 2028207 1136 98188293 48.25 48.80 48.00 48.30 0.40 0.84% 48.30 28 48.35 17 13.76
2014-07-18 3023 790811 486 37898808 48.05 48.10 47.65 47.95 0.35 -0.72% 47.95 4 48.00 7 13.66
2014-07-21 3023 1127682 689 54252982 48.10 48.50 47.90 47.95 0.00 0% 47.95 22 48.00 611 13.66
2014-07-22 3023 990592 559 47430269 48.25 48.25 47.70 47.80 0.15 -0.31% 47.80 67 47.85 2 13.62
2014-07-24 3023 1267983 677 60835817 48.00 48.30 47.80 47.90 0.10 0.21% 47.85 52 48.00 28 13.65
2014-07-25 3023 4007261 1948 195098154 48.00 49.25 47.85 49.20 1.30 2.71% 49.20 2 49.25 33 14.02
2014-07-28 3023 3538492 2004 173038053 49.80 49.80 48.30 48.30 0.90 -1.83% 48.30 43 48.35 13 13.76
2014-07-29 3023 2987138 1799 142206264 48.40 48.65 47.20 47.30 1.00 -2.07% 47.30 51 47.35 4 13.48
2014-07-30 3023 1225420 788 58217541 47.30 47.80 47.30 47.80 0.50 1.06% 47.75 23 47.80 3 13.62
2014-07-31 3023 818256 548 38991047 47.90 47.90 47.30 47.90 0.10 0.21% 47.80 8 47.90 9 13.65
2014-08-01 3023 691056 416 32855317 47.00 47.80 47.00 47.70 0.20 -0.42% 47.65 3 47.70 2 13.59
2014-08-04 3023 1187743 697 57238659 47.75 48.55 47.75 48.20 0.50 1.05% 48.20 2 48.25 25 13.73
2014-08-05 3023 912754 509 43818641 48.30 48.45 47.80 48.05 0.15 -0.31% 48.05 73 48.10 27 13.69
2014-08-06 3023 1403999 702 66575951 48.10 48.10 46.90 47.55 0.50 -1.04% 47.55 36 47.60 5 13.55
2014-08-07 3023 1710559 834 80364994 47.50 47.90 46.65 46.75 0.80 -1.68% 46.75 121 46.80 62 13.32
2014-08-08 3023 2729503 1525 125222639 46.85 46.90 45.30 45.70 1.05 -2.25% 45.70 108 45.80 9 13.02
2014-08-11 3023 1073604 617 49993850 46.20 46.75 46.10 46.70 1.00 2.19% 46.65 4 46.70 35 12.39
2014-08-12 3023 1171134 657 55155633 47.20 47.45 46.75 46.80 0.10 0.21% 46.80 33 46.90 14 12.41
2014-08-13 3023 1149760 585 54224748 47.20 47.40 46.90 47.40 0.60 1.28% 47.40 80 47.45 6 12.57
2014-08-14 3023 1119382 591 52928544 47.60 47.65 47.05 47.20 0.20 -0.42% 47.20 11 47.30 25 12.52
2014-08-15 3023 738222 463 34932188 47.20 47.50 47.10 47.50 0.30 0.64% 47.45 1 47.50 44 12.60
2014-08-18 3023 950370 624 44502322 47.50 47.50 46.60 46.65 0.85 -1.79% 46.65 49 46.70 43 12.37
2014-08-19 3023 1170046 600 54922127 47.00 47.20 46.80 46.90 0.25 0.54% 46.90 4 46.95 34 12.44
2014-08-20 3023 2917793 1339 137656025 47.00 47.40 46.95 47.00 0.10 0.21% 47.00 81 47.15 1 12.47
2014-08-21 3023 2520819 1183 112176540 44.80 45.15 43.60 44.05 0.00 -6.28% 44.05 28 44.10 1 11.68
2014-08-22 3023 1506053 1120 67479688 44.30 45.15 44.30 44.90 0.85 1.93% 44.90 7 44.95 9 11.91
2014-08-25 3023 1050430 553 47380542 44.90 45.40 44.80 44.90 0.00 0% 44.90 19 44.95 12 11.91
2014-08-26 3023 894032 587 39959123 44.90 44.90 44.50 44.70 0.20 -0.45% 44.70 66 44.75 2 11.86
2014-08-27 3023 1384935 681 62388125 44.80 45.40 44.70 45.10 0.40 0.89% 45.10 11 45.15 1 11.96
2014-08-28 3023 2536371 1645 115528281 45.40 46.20 44.80 44.85 0.25 -0.55% 44.85 40 44.95 1 11.90
2014-08-29 3023 1010103 553 45528073 45.00 45.45 44.60 45.10 0.25 0.56% 45.05 9 45.10 23 11.96
2014-09-01 3023 1375605 722 62167157 45.10 45.70 45.00 45.05 0.05 -0.11% 45.05 1 45.20 6 11.95
2014-09-02 3023 1473489 820 65859253 44.80 44.95 44.30 44.70 0.35 -0.78% 44.70 35 44.80 3 11.86
2014-09-03 3023 599728 332 26727452 44.70 44.80 44.40 44.45 0.25 -0.56% 44.40 48 44.45 45 11.79
2014-09-04 3023 2006013 1124 88047264 44.40 44.70 43.60 43.70 0.75 -1.69% 43.70 3 43.80 38 11.59
2014-09-05 3023 1760640 900 75787874 43.50 43.55 42.80 43.15 0.55 -1.26% 43.15 2 43.20 7 11.45
2014-09-09 3023 2502303 1134 105923209 43.15 43.25 41.90 42.20 0.95 -2.2% 42.20 17 42.30 1 11.19
2014-09-10 3023 1840488 834 77063391 42.00 42.30 41.55 42.20 0.00 0% 42.15 6 42.20 49 11.19
2014-09-11 3023 812735 468 34355989 42.20 42.60 42.05 42.05 0.15 -0.36% 42.05 11 42.15 20 11.15
2014-09-12 3023 2658947 1409 108919773 41.80 41.95 40.60 40.75 1.30 -3.09% 40.70 63 40.75 16 10.81
2014-09-15 3023 1571945 934 63108175 40.45 40.65 39.95 40.00 0.75 -1.84% 39.95 29 40.05 2 10.61
2014-09-16 3023 1310557 796 52821158 40.00 40.75 40.00 40.05 0.05 0.12% 40.05 21 40.15 3 10.62
2014-09-17 3023 1613503 862 64669318 40.20 40.45 39.85 39.90 0.15 -0.37% 39.90 47 39.95 4 10.58
2014-09-18 3023 1143599 770 45689360 39.80 40.15 39.80 39.95 0.05 0.13% 39.95 27 40.00 1 10.60
2014-09-19 3023 1281124 747 51861431 40.15 40.75 40.15 40.55 0.60 1.5% 40.55 36 40.60 7 10.76
2014-09-22 3023 719372 504 28969827 40.50 40.55 40.10 40.20 0.35 -0.86% 40.20 66 40.25 1 10.66
2014-09-23 3023 1155667 684 46059530 40.00 40.15 39.50 39.50 0.70 -1.74% 39.50 123 39.60 30 10.48
2014-09-24 3023 1354953 713 53400932 39.30 39.70 39.25 39.35 0.15 -0.38% 39.35 7 39.40 2 10.44
2014-09-25 3023 1225099 799 48183589 39.70 39.90 38.65 39.00 0.35 -0.89% 39.00 22 39.05 7 10.34
2014-09-26 3023 1611560 992 61793409 38.30 38.50 38.15 38.35 0.65 -1.67% 38.35 8 38.40 46 10.17
2014-09-29 3023 1291748 595 49939216 38.55 38.85 38.55 38.60 0.25 0.65% 38.60 46 38.65 2 10.24
2014-09-30 3023 940631 667 36452802 38.50 39.50 38.05 39.10 0.50 1.3% 39.10 79 39.25 5 10.37
2014-10-01 3023 1301143 910 51171453 39.10 39.75 38.65 39.10 0.00 0% 39.10 36 39.20 3 10.37
2014-10-02 3023 784061 475 30542129 39.00 39.30 38.60 39.00 0.10 -0.26% 39.00 9 39.10 3 10.34
2014-10-03 3023 863534 597 34314766 39.00 39.90 39.00 39.80 0.80 2.05% 39.80 24 39.85 5 10.56
2014-10-06 3023 1746508 964 70634967 40.00 40.90 39.95 40.80 1.00 2.51% 40.75 24 40.80 27 10.82
2014-10-07 3023 1558440 1000 63386072 40.80 41.15 40.20 40.40 0.40 -0.98% 40.40 5 40.50 1 10.72
2014-10-08 3023 1259482 712 50409405 40.00 40.50 39.65 39.80 0.60 -1.49% 39.75 28 39.90 2 10.56
2014-10-09 3023 755838 510 30063410 40.05 40.35 39.30 39.50 0.30 -0.75% 39.50 13 39.55 4 10.48
2014-10-13 3023 2382011 1052 90856370 38.50 38.50 37.55 38.10 1.40 -3.54% 38.05 1 38.10 1 10.11
2014-10-14 3023 945317 565 36041321 38.20 38.50 37.95 38.20 0.10 0.26% 38.10 20 38.20 6 10.13
2014-10-15 3023 1754604 896 65729425 38.20 38.35 37.05 37.20 1.00 -2.62% 37.20 10 37.25 1 9.87
2014-10-16 3023 2625221 1800 94674702 36.85 37.00 34.70 36.35 0.85 -2.28% 36.35 15 36.40 8 9.64
2014-10-17 3023 2074043 1297 77402224 36.40 38.00 36.40 36.85 0.50 1.38% 36.85 29 36.95 170 9.77
2014-10-20 3023 1340715 887 51230358 38.50 38.60 37.90 38.15 1.30 3.53% 38.15 8 38.20 13 10.12
2014-10-21 3023 752966 501 28920174 38.25 38.70 38.00 38.45 0.30 0.79% 38.40 15 38.45 3 10.20
2014-10-22 3023 917901 608 35926139 39.50 39.50 38.95 39.10 0.65 1.69% 39.00 27 39.10 6 10.37
2014-10-23 3023 689639 376 26798851 38.90 39.05 38.65 39.05 0.05 -0.13% 39.00 2 39.10 19 10.36
2014-10-24 3023 729130 499 28347890 39.20 39.25 38.50 38.80 0.25 -0.64% 38.80 12 38.85 2 10.29
2014-10-27 3023 997766 488 38380505 39.00 39.20 37.80 37.90 0.90 -2.32% 37.90 12 38.00 9 10.05
2014-10-28 3023 671746 430 25779216 38.25 38.55 38.10 38.55 0.65 1.72% 38.50 16 38.60 9 10.23
2014-10-29 3023 912766 537 35804064 39.10 39.35 39.00 39.35 0.80 2.08% 39.30 5 39.35 4 10.44
2014-10-30 3023 478681 348 18765961 39.40 39.40 39.05 39.30 0.05 -0.13% 39.25 10 39.30 8 10.42
2014-10-31 3023 906250 375 35559950 39.50 39.50 39.05 39.35 0.05 0.13% 39.30 62 39.35 3 10.44
2014-11-03 3023 2281932 1490 92433091 39.50 41.25 39.50 40.90 1.55 3.94% 40.85 38 40.90 1 10.85
2014-11-04 3023 1193261 639 48625775 41.00 41.05 40.55 40.60 0.30 -0.73% 40.55 53 40.60 2 10.77
2014-11-05 3023 1089374 620 44465128 40.70 41.10 40.60 40.60 0.00 0% 40.60 28 40.70 10 10.77
2014-11-06 3023 1406890 658 57526790 40.90 41.00 40.70 41.00 0.40 0.99% 40.95 3 41.00 71 10.88
2014-11-07 3023 2311101 1177 96441257 41.50 42.15 41.30 41.30 0.30 0.73% 41.30 60 41.40 2 10.95
2014-11-10 3023 1076713 667 43822994 41.10 41.10 40.10 40.80 0.50 -1.21% 40.80 24 40.85 13 10.82
2014-11-11 3023 578452 347 23597432 41.00 41.00 40.55 40.90 0.10 0.25% 40.80 47 40.90 26 10.65
2014-11-12 3023 936768 479 37823473 40.50 40.70 40.10 40.20 0.70 -1.71% 40.20 44 40.25 2 10.47
2014-11-13 3023 933300 475 37468803 40.30 40.75 39.90 40.55 0.35 0.87% 40.55 2 40.60 10 10.56
2014-11-14 3023 717502 363 28810380 40.80 40.80 39.95 40.05 0.50 -1.23% 40.05 4 40.15 1 10.43
2014-11-17 3023 694500 343 27634071 40.15 40.25 39.60 39.80 0.25 -0.62% 39.60 5 39.80 33 10.36
2014-11-18 3023 860015 473 33808334 40.00 40.00 38.70 39.20 0.60 -1.51% 39.20 9 39.25 26 10.21
2014-11-19 3023 466580 289 18302125 39.50 39.50 39.05 39.10 0.10 -0.26% 39.10 20 39.20 7 10.18
2014-11-20 3023 853864 503 33959397 39.00 40.10 39.00 40.05 0.95 2.43% 40.00 19 40.05 1 10.43
2014-11-21 3023 1570084 826 64023694 40.50 41.05 40.20 40.95 0.90 2.25% 40.95 56 41.00 23 10.66
2014-11-24 3023 537232 353 21881947 41.30 41.30 40.45 40.50 0.45 -1.1% 40.50 22 40.70 1 10.55
2014-11-25 3023 532234 304 21655930 40.60 40.95 40.50 40.75 0.25 0.62% 40.75 1 40.80 15 10.61
2014-11-26 3023 1878140 1089 78217817 40.95 42.00 40.75 41.75 1.00 2.45% 41.75 8 41.80 8 10.87
2014-11-27 3023 3153781 1586 132741047 41.75 42.50 41.35 42.45 0.70 1.68% 42.45 3 42.50 117 11.05
2014-11-28 3023 3394646 1562 143882129 42.80 43.30 41.55 41.60 0.85 -2% 41.60 1 41.65 2 10.83
2014-12-01 3023 1412852 851 57588113 39.20 41.50 39.20 41.10 0.50 -1.2% 41.10 22 41.20 25 10.70
2014-12-02 3023 784030 407 32471347 41.00 41.65 41.00 41.65 0.55 1.34% 41.65 9 41.70 6 10.85
2014-12-03 3023 1396204 790 58953875 41.90 42.55 41.75 42.30 0.65 1.56% 42.30 49 42.35 11 11.02
2014-12-04 3023 971683 573 41091006 42.60 42.60 41.95 42.40 0.10 0.24% 42.40 5 42.45 10 11.04
2014-12-05 3023 737662 429 31325047 42.40 42.70 42.30 42.30 0.10 -0.24% 42.30 92 42.40 2 11.02
2014-12-08 3023 6827857 3232 299997869 42.70 44.80 42.60 44.35 2.05 4.85% 44.30 15 44.35 54 11.55
2014-12-09 3023 3223976 1673 141347692 44.20 44.25 43.40 43.80 0.55 -1.24% 43.80 21 43.85 6 11.41
2014-12-10 3023 1774599 958 77274051 43.50 43.90 43.20 43.50 0.30 -0.68% 43.45 17 43.50 103 11.33
2014-12-11 3023 1303724 791 56645843 43.50 43.95 42.60 43.95 0.45 1.03% 43.95 100 44.00 40 11.45
2014-12-12 3023 772219 621 65240512 83.50 85.50 83.50 44.90 1.10 2.16% 84.20 4 84.40 3 15.58
2014-12-15 3023 3876707 1873 174704640 44.80 45.40 44.30 45.35 0.45 1% 45.35 237 45.40 60 11.81
2014-12-16 3023 2521520 1563 113421264 45.35 45.65 44.70 44.75 0.60 -1.32% 44.75 81 44.80 19 11.65
2014-12-17 3023 1501783 929 66915982 44.75 45.00 44.30 44.30 0.45 -1.01% 44.30 22 44.35 13 11.54
2014-12-18 3023 1072728 644 47996669 44.90 45.00 44.55 44.55 0.25 0.56% 44.55 5 44.60 20 11.60
2014-12-19 3023 1665363 1055 73448371 45.00 45.20 43.45 43.60 0.95 -2.13% 43.60 22 43.65 1 11.35
2014-12-22 3023 1341381 823 59246084 43.90 44.65 43.85 44.20 0.60 1.38% 44.20 5 44.25 1 11.51
2014-12-23 3023 415168 332 18418114 44.60 44.60 44.10 44.40 0.20 0.45% 44.35 19 44.40 41 11.56
2014-12-24 3023 858429 502 38211853 44.50 44.75 44.30 44.60 0.20 0.45% 44.50 7 44.60 50 11.61
2014-12-25 3023 905919 506 40038124 44.70 44.70 44.05 44.05 0.55 -1.23% 44.05 13 44.15 9 11.47
2014-12-26 3023 1284023 662 56736869 44.00 44.60 43.75 44.50 0.45 1.02% 44.50 8 44.55 107 11.59
2014-12-27 3023 726479 356 32348656 44.70 44.70 44.40 44.45 0.05 -0.11% 44.45 4 44.50 2 11.58
2014-12-29 3023 2395297 1207 107109425 44.45 45.15 44.40 44.75 0.30 0.67% 44.75 6 44.80 3 11.65
2014-12-30 3023 854243 454 38140723 44.95 44.95 44.50 44.50 0.25 -0.56% 44.50 83 44.60 2 11.59
2014-12-31 3023 590058 363 26185470 44.50 44.60 44.30 44.30 0.20 -0.45% 44.30 88 44.35 1 11.54