欣興(3037)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　22.85
0
0%		22.35
-0.5
-2.19%		 　22.65
0.3
1.34%		23.85
1.2
5.3%		25.00
1.15
4.82%		24.35
-0.65
-2.6%		24.15
-0.2
-0.82%		 　23.95
-0.2
-0.83%		24.30
0.35
1.46%		24.55
0.25
1.03%		24.85
0.3
1.22%		24.65
-0.2
-0.8%		 　24.25
-0.4
-1.62%		24.15
-0.1
-0.41%		23.80
-0.35
-1.45%		23.95
0.15
0.63%		23.65
-0.3
-1.25%		 　23.20
-0.45
-1.9%		 23.61
2 月　　　　22.30
-0.9
-3.88%		22.85
0.55
2.47%		22.45
-0.4
-1.75%		 　22.40
-0.05
-0.22%		22.80
0.4
1.79%		22.75
-0.05
-0.22%		22.75
0
0%		22.55
-0.2
-0.88%		 　21.00
-1.55
-6.87%		21.30
0.3
1.43%		21.05
-0.25
-1.17%		20.80
-0.25
-1.19%		21.30
0.5
2.4%		 　21.20
-0.1
-0.47%		21.75
0.55
2.59%		21.75
0
0%		21.40
-0.35
-1.61%		 21.81
3 月　　21.60
0.2
0.93%		21.50
-0.1
-0.46%		21.80
0.3
1.4%		21.60
-0.2
-0.92%		21.65
0.05
0.23%		 　21.50
-0.15
-0.69%		22.00
0.5
2.33%		21.70
-0.3
-1.36%		21.40
-0.3
-1.38%		21.25
-0.15
-0.7%		 　21.55
0.3
1.41%		21.50
-0.05
-0.23%		21.35
-0.15
-0.7%		21.20
-0.15
-0.7%		21.90
0.7
3.3%		 　23.40
1.5
6.85%		23.45
0.05
0.21%		24.10
0.65
2.77%		24.00
-0.1
-0.41%		24.10
0.1
0.42%		 24.50
0.4
1.66%		22.4
4 月24.60
0.1
0.41%		24.35
-0.25
-1.02%		24.40
0.05
0.21%		 　　24.70
0.3
1.23%		24.85
0.15
0.61%		25.10
0.25
1.01%		24.70
-0.4
-1.59%		24.50
-0.2
-0.81%		 　24.70
0.2
0.82%		26.10
1.4
5.67%		26.35
0.25
0.96%		27.05
0.7
2.66%		26.95
-0.1
-0.37%		 　27.75
0.8
2.97%		27.40
-0.35
-1.26%		27.55
0.15
0.55%		27.50
-0.05
-0.18%		26.15
-1.35
-4.91%		 　27.25
1.1
4.21%		27.55
0.3
1.1%		25.65
-1.9
-6.9%		 26.02
5 月　26.95
1.3
5.07%		 　27.65
0.7
2.6%		28.30
0.65
2.35%		28.15
-0.15
-0.53%		28.45
0.3
1.07%		27.60
-0.85
-2.99%		 　27.75
0.15
0.54%		27.50
-0.25
-0.9%		28.40
0.9
3.27%		28.90
0.5
1.76%		28.85
-0.05
-0.17%		 　28.70
-0.15
-0.52%		28.60
-0.1
-0.35%		28.10
-0.5
-1.75%		28.75
0.65
2.31%		29.10
0.35
1.22%		 　28.80
-0.3
-1.03%		28.20
-0.6
-2.08%		28.50
0.3
1.06%		28.50
0
0%		27.55
-0.95
-3.33%		 28.26
6 月　　28.55
1
3.63%		28.05
-0.5
-1.75%		26.95
-1.1
-3.92%		27.00
0.05
0.19%		 　26.80
-0.2
-0.74%		27.35
0.55
2.05%		28.95
1.6
5.85%		28.95
0
0%		29.15
0.2
0.69%		 　27.75
-1.4
-4.8%		29.00
1.25
4.5%		28.75
-0.25
-0.86%		28.95
0.2
0.7%		29.10
0.15
0.52%		 　28.55
-0.55
-1.89%		29.20
0.65
2.28%		28.80
-0.4
-1.37%		28.95
0.15
0.52%		28.60
-0.35
-1.21%		 　28.90
0.3
1.05%		 28.4
7 月29.60
0.7
2.42%		29.00
-0.6
-2.03%		29.25
0.25
0.86%		29.10
-0.15
-0.51%		 　28.85
-0.25
-0.86%		29.10
0.25
0.87%		28.65
-0.45
-1.55%		28.70
0.05
0.17%		28.30
-0.4
-1.39%		 　28.20
-0.1
-0.35%		29.40
1.2
4.26%		28.60
-0.8
-2.72%		28.45
-0.15
-0.52%		28.05
-0.4
-1.41%		 　28.60
0.55
1.96%		28.45
-0.15
-0.52%		 27.85
-0.6
-2.11%		27.40
-0.45
-1.62%		 　27.10
-0.3
-1.09%		26.75
-0.35
-1.29%		26.10
-0.65
-2.43%		25.35
-0.75
-2.87%		28.2
8 月25.55
0.2
0.79%		 　25.25
-0.3
-1.17%		24.55
-0.7
-2.77%		24.15
-0.4
-1.63%		23.95
-0.2
-0.83%		23.95
0
0%		 　24.40
0.45
1.88%		24.20
-0.2
-0.82%		24.30
0.1
0.41%		24.35
0.05
0.21%		25.15
0.8
3.29%		 　24.10
-1.05
-4.17%		24.25
0.15
0.62%		24.15
-0.1
-0.41%		24.00
-0.15
-0.62%		24.40
0.4
1.67%		 　24.25
-0.15
-0.61%		24.40
0.15
0.62%		24.70
0.3
1.23%		25.70
1
4.05%		25.25
-0.45
-1.75%		 24.57
9 月25.20
-0.05
-0.2%		24.50
-0.7
-2.78%		24.50
0
0%		24.65
0.15
0.61%		24.45
-0.2
-0.81%		 　　24.30
-0.15
-0.61%		24.25
-0.05
-0.21%		24.55
0.3
1.24%		24.60
0.05
0.2%		 　24.50
-0.1
-0.41%		24.35
-0.15
-0.61%		24.00
-0.35
-1.44%		24.05
0.05
0.21%		23.85
-0.2
-0.83%		 　23.15
-0.7
-2.94%		22.95
-0.2
-0.86%		23.00
0.05
0.22%		22.65
-0.35
-1.52%		22.60
-0.05
-0.22%		 　22.90
0.3
1.33%		22.70
-0.2
-0.87%		 23.86
10 月23.85
1.15
5.07%		24.20
0.35
1.47%		24.35
0.15
0.62%		 　24.20
-0.15
-0.62%		23.70
-0.5
-2.07%		23.40
-0.3
-1.27%		23.35
-0.05
-0.21%		 　　22.85
-0.5
-2.14%		22.85
0
0%		21.65
-1.2
-5.25%		21.10
-0.55
-2.54%		20.10
-1
-4.74%		 　20.75
0.65
3.23%		20.95
0.2
0.96%		22.40
1.45
6.92%		22.10
-0.3
-1.34%		22.05
-0.05
-0.23%		 　22.00
-0.05
-0.23%		22.25
0.25
1.14%		23.00
0.75
3.37%		22.90
-0.1
-0.43%		23.35
0.45
1.97%		22.58
11 月 　22.75
-0.6
-2.57%		23.00
0.25
1.1%		22.10
-0.9
-3.91%		21.80
-0.3
-1.36%		22.40
0.6
2.75%		 　22.90
0.5
2.23%		23.10
0.2
0.87%		22.50
-0.6
-2.6%		22.60
0.1
0.44%		22.70
0.1
0.44%		 　22.20
-0.5
-2.2%		22.15
-0.05
-0.23%		22.35
0.2
0.9%		22.25
-0.1
-0.45%		22.90
0.65
2.92%		 　22.75
-0.15
-0.66%		23.05
0.3
1.32%		22.95
-0.1
-0.43%		22.90
-0.05
-0.22%		22.80
-0.1
-0.44%		 22.6
12 月22.50
-0.3
-1.32%		22.40
-0.1
-0.44%		22.70
0.3
1.34%		24.25
1.55
6.83%		24.05
-0.2
-0.82%		 　24.05
0
0%		23.50
-0.55
-2.29%		23.55
0.05
0.21%		23.25
-0.3
-1.27%		23.25
0
0%		 　23.45
0.2
0.86%		23.20
-0.25
-1.07%		22.65
-0.55
-2.37%		22.90
0.25
1.1%		23.40
0.5
2.18%		 　23.55
0.15
0.64%		23.80
0.25
1.06%		23.80
0
0%		24.00
0.2
0.84%		24.20
0.2
0.83%		24.20
0
0%		 24.05
-0.15
-0.62%		24.05
0
0%		24.15
0.1
0.42%		23.57

說明:最高漲幅:6.92%最低跌幅:-6.9% 最高價:29.60最低價:20.10平均價:24.66,灰色底表示週末,漲135天(62.15)元,跌165天(-62.55)元,平盤14天
7%=4,6%=2,5%=7,4%=6,3%=15,2%=23,1%=62,0%=30,-0%=3,-1%=5,-2%=9,-3%=13,-4%=29,-5%=34,-6%=72,

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 3037 18048030 6608 412969572 22.80 23.15 22.65 22.85 0.25 0% 22.85 255 22.90 49 16.56
2014-01-03 3037 9383662 3437 210614572 22.70 22.70 22.30 22.35 0.50 -2.19% 22.35 502 22.40 24 16.20
2014-01-06 3037 13239327 5114 302839490 22.40 23.15 22.40 22.65 0.30 1.34% 22.65 19 22.70 8 16.41
2014-01-07 3037 26446959 8421 622002212 23.00 23.85 22.90 23.85 1.20 5.3% 23.85 12 23.90 664 17.28
2014-01-08 3037 40268563 13725 993878416 24.20 25.30 24.10 25.00 1.15 4.82% 25.00 438 25.05 156 18.12
2014-01-09 3037 28592914 9297 711745539 25.00 25.50 24.15 24.35 0.65 -2.6% 24.30 277 24.35 31 17.64
2014-01-10 3037 15140641 5012 370481899 24.35 24.95 24.10 24.15 0.20 -0.82% 24.15 296 24.20 14 17.50
2014-01-13 3037 10453886 3977 252391764 24.30 24.60 23.90 23.95 0.20 -0.83% 23.90 307 23.95 28 17.36
2014-01-14 3037 7781379 2601 188206702 23.95 24.30 23.90 24.30 0.35 1.46% 24.25 182 24.30 188 17.61
2014-01-15 3037 16276585 4393 400214727 24.60 24.85 24.30 24.55 0.25 1.03% 24.55 476 24.60 3 17.79
2014-01-16 3037 18545389 5220 459568185 24.95 25.10 24.55 24.85 0.30 1.22% 24.80 32 24.85 220 18.01
2014-01-17 3037 16411500 4666 405918408 25.00 25.10 24.50 24.65 0.20 -0.8% 24.65 290 24.70 71 17.86
2014-01-20 3037 11477685 4364 279221948 24.50 24.60 24.20 24.25 0.40 -1.62% 24.25 147 24.30 120 17.57
2014-01-21 3037 11522470 4518 282423991 24.50 24.90 24.15 24.15 0.10 -0.41% 24.15 414 24.20 1 17.50
2014-01-22 3037 10328772 4848 247395090 24.25 24.40 23.75 23.80 0.35 -1.45% 23.75 143 23.80 74 17.25
2014-01-23 3037 11207245 3973 268796599 23.85 24.30 23.70 23.95 0.15 0.63% 23.95 28 24.00 254 17.36
2014-01-24 3037 8162040 3442 193525339 24.15 24.15 23.50 23.65 0.30 -1.25% 23.65 24 23.70 55 17.14
2014-01-27 3037 11248592 5089 260015731 23.35 23.50 23.00 23.20 0.45 -1.9% 23.15 12 23.20 189 16.81
2014-02-05 3037 9313958 4535 210100897 22.60 23.00 22.20 22.30 0.90 -3.88% 22.30 99 22.35 34 16.16
2014-02-06 3037 8016634 3765 183129077 22.40 23.10 22.40 22.85 0.55 2.47% 22.85 60 22.90 16 16.56
2014-02-07 3037 13912706 5302 313453611 23.00 23.10 22.35 22.45 0.40 -1.75% 22.45 147 22.50 208 16.27
2014-02-10 3037 8261918 2708 186485773 22.70 22.85 22.35 22.40 0.05 -0.22% 22.35 414 22.40 9 16.23
2014-02-11 3037 11790783 4110 266249842 22.40 22.80 22.40 22.80 0.40 1.79% 22.80 49 22.85 236 16.52
2014-02-12 3037 12883427 3503 292408299 22.80 22.95 22.50 22.75 0.05 -0.22% 22.75 169 22.80 284 16.49
2014-02-13 3037 22046341 6570 507809143 22.90 23.30 22.75 22.75 0.00 0% 22.75 47 22.80 25 16.49
2014-02-14 3037 10555078 3856 238783092 22.90 23.00 22.50 22.55 0.20 -0.88% 22.50 926 22.55 93 16.34
2014-02-17 3037 32579590 10124 691565990 21.90 21.90 21.00 21.00 1.55 -6.87% 21.00 42 21.05 272 15.22
2014-02-18 3037 9844932 4116 207697089 20.80 21.30 20.80 21.30 0.30 1.43% 21.25 10 21.30 197 15.43
2014-02-19 3037 7030760 2911 148233574 21.30 21.30 21.00 21.05 0.25 -1.17% 21.00 1667 21.05 67 15.25
2014-02-20 3037 9836723 3741 206572359 21.00 21.20 20.80 20.80 0.25 -1.19% 20.80 411 20.85 32 15.07
2014-02-21 3037 16562794 5320 353011954 20.85 21.55 20.85 21.30 0.50 2.4% 21.30 87 21.35 39 15.43
2014-02-24 3037 4703568 1844 99608030 21.30 21.35 21.10 21.20 0.10 -0.47% 21.15 220 21.20 77 15.36
2014-02-25 3037 14752856 4644 319065597 21.30 21.80 21.25 21.75 0.55 2.59% 21.70 159 21.75 72 15.76
2014-02-26 3037 9412318 3159 203932833 21.90 21.90 21.50 21.75 0.00 0% 21.70 48 21.75 19 15.76
2014-02-27 3037 6792452 2271 146331557 21.70 21.85 21.30 21.40 0.35 -1.61% 21.40 1 21.45 3 15.51
2014-03-03 3037 8861421 3351 190973982 21.40 21.90 21.10 21.60 0.20 0.93% 21.60 36 21.65 8 15.65
2014-03-04 3037 7743384 2845 167442550 21.70 21.90 21.45 21.50 0.10 -0.46% 21.50 268 21.55 7 15.58
2014-03-05 3037 9012498 2691 194861266 21.70 21.80 21.45 21.80 0.30 1.4% 21.75 34 21.80 466 15.80
2014-03-06 3037 5869796 2344 127263730 21.80 21.85 21.60 21.60 0.20 -0.92% 21.60 540 21.65 48 15.65
2014-03-07 3037 8400793 3076 182510012 21.85 21.90 21.55 21.65 0.05 0.23% 21.65 102 21.70 93 15.69
2014-03-10 3037 5838147 2210 125448550 21.65 21.70 21.40 21.50 0.15 -0.69% 21.50 390 21.55 10 15.58
2014-03-11 3037 18433717 5405 407339874 22.00 22.30 21.90 22.00 0.50 2.33% 22.00 56 22.05 15 15.94
2014-03-12 3037 6900717 3034 150311393 22.00 22.00 21.60 21.70 0.30 -1.36% 21.70 3 21.75 113 15.72
2014-03-13 3037 7304873 3100 157495772 21.85 21.85 21.40 21.40 0.30 -1.38% 21.40 206 21.45 15 15.51
2014-03-14 3037 6981458 2719 148587671 21.25 21.40 21.20 21.25 0.15 -0.7% 21.25 20 21.30 16 15.40
2014-03-17 3037 4009864 1656 85969509 21.20 21.55 21.20 21.55 0.30 1.41% 21.50 136 21.55 62 15.62
2014-03-18 3037 4668992 1625 101021667 21.65 21.75 21.50 21.50 0.05 -0.23% 21.50 113 21.55 74 15.58
2014-03-19 3037 3391677 1676 72694889 21.50 21.65 21.35 21.35 0.15 -0.7% 21.35 14 21.40 3 15.47
2014-03-20 3037 6248747 2414 132519280 21.25 21.35 21.10 21.20 0.15 -0.7% 21.20 72 21.25 7 15.36
2014-03-21 3037 13507532 5275 293558310 21.50 22.00 21.35 21.90 0.70 3.3% 21.90 36 21.95 699 15.87
2014-03-24 3037 43435764 12262 998217314 22.60 23.40 22.30 23.40 1.50 6.85% 23.40 15294 0.00 0 16.96
2014-03-25 3037 44318584 12482 1056720205 23.80 24.20 23.45 23.45 0.05 0.21% 23.45 333 23.50 25 16.99
2014-03-26 3037 37751489 12714 905088245 23.80 24.50 23.20 24.10 0.65 2.77% 24.10 360 24.20 105 17.46
2014-03-27 3037 32716650 10146 793883120 24.20 24.70 23.90 24.00 0.10 -0.41% 24.00 1085 24.05 2 17.39
2014-03-28 3037 26876266 6874 656912702 24.50 24.95 24.00 24.10 0.10 0.42% 24.10 353 24.15 107 17.46
2014-03-31 3037 16015940 4850 391282811 24.60 24.75 24.10 24.50 0.40 1.66% 24.45 75 24.50 336 17.75
2014-04-01 3037 21113639 6040 518865458 24.55 24.95 24.25 24.60 0.10 0.41% 24.55 515 24.60 61 17.83
2014-04-02 3037 19021391 5498 469536894 24.85 24.95 24.35 24.35 0.25 -1.02% 24.35 13 24.40 2 32.04
2014-04-03 3037 10903643 4185 267902586 24.70 24.80 24.40 24.40 0.05 0.21% 24.40 107 24.45 12 32.11
2014-04-07 3037 10645899 4314 260712822 24.40 24.70 24.20 24.70 0.30 1.23% 24.65 3 24.70 224 32.50
2014-04-08 3037 22094715 6657 552536503 24.75 25.35 24.70 24.85 0.15 0.61% 24.85 220 24.90 31 32.70
2014-04-09 3037 13732233 4041 342802031 25.10 25.15 24.75 25.10 0.25 1.01% 25.05 11 25.10 268 33.03
2014-04-10 3037 13661861 4074 340020960 25.30 25.35 24.50 24.70 0.40 -1.59% 24.70 35 24.75 13 32.50
2014-04-11 3037 9243112 3070 225954519 24.50 24.65 24.20 24.50 0.20 -0.81% 24.45 12 24.50 49 32.24
2014-04-14 3037 6798557 2687 167608104 24.50 24.90 24.40 24.70 0.20 0.82% 24.70 412 24.75 96 32.50
2014-04-15 3037 31340897 9446 807078372 25.05 26.20 24.85 26.10 1.40 5.67% 26.10 34 26.15 160 34.34
2014-04-16 3037 28377709 7623 742085850 26.40 26.50 25.65 26.35 0.25 0.96% 26.30 41 26.40 184 34.67
2014-04-17 3037 37169628 11627 1006315556 26.55 27.40 26.55 27.05 0.70 2.66% 27.00 1240 27.05 10 35.59
2014-04-18 3037 29177445 8012 800497014 27.40 28.00 26.95 26.95 0.10 -0.37% 26.95 18 27.00 32 35.46
2014-04-21 3037 29876709 10798 828727012 27.30 28.10 27.10 27.75 0.80 2.97% 27.70 192 27.75 86 36.51
2014-04-22 3037 17843848 5281 491714671 27.80 28.00 27.35 27.40 0.35 -1.26% 27.40 544 27.45 7 36.05
2014-04-23 3037 22559629 7012 627467910 27.70 28.30 27.30 27.55 0.15 0.55% 27.55 153 27.60 13 36.25
2014-04-24 3037 15626802 4660 432400450 27.95 28.05 27.45 27.50 0.05 -0.18% 27.45 38 27.50 87 36.18
2014-04-25 3037 26889086 7785 712336985 27.80 27.80 25.85 26.15 1.35 -4.91% 26.10 104 26.15 3 34.41
2014-04-28 3037 17475834 6812 466027363 25.60 27.35 25.40 27.25 1.10 4.21% 27.20 240 27.25 15 35.86
2014-04-29 3037 26070745 7149 721010563 27.30 28.00 26.70 27.55 0.30 1.1% 27.55 23 27.60 61 36.25
2014-04-30 3037 37523800 10316 983188561 27.75 27.75 25.65 25.65 1.90 -6.9% 25.65 421 25.70 110 33.75
2014-05-02 3037 25291614 8503 669345882 26.20 27.00 25.90 26.95 1.30 5.07% 26.90 153 26.95 6 35.46
2014-05-05 3037 19635793 6351 540805706 27.45 27.85 27.05 27.65 0.70 2.6% 27.60 68 27.65 32 36.38
2014-05-06 3037 26900238 8510 756211528 27.90 28.40 27.45 28.30 0.65 2.35% 28.30 84 28.35 114 37.24
2014-05-07 3037 17203229 5906 484197422 28.30 28.50 27.80 28.15 0.15 -0.53% 28.10 13 28.15 656 37.04
2014-05-08 3037 19308726 7095 551913883 28.50 28.85 28.20 28.45 0.30 1.07% 28.45 135 28.50 74 37.43
2014-05-09 3037 10926328 4093 305197945 28.45 28.50 27.60 27.60 0.85 -2.99% 27.60 322 27.65 9 36.32
2014-05-12 3037 14288505 4356 398641205 27.70 28.15 27.60 27.75 0.15 0.54% 27.70 158 27.75 6 36.51
2014-05-13 3037 12675952 4450 350704475 28.30 28.30 27.15 27.50 0.25 -0.9% 27.45 166 27.50 29 36.18
2014-05-14 3037 17123641 5994 483967278 27.95 28.55 27.75 28.40 0.90 3.27% 28.35 145 28.40 59 37.37
2014-05-15 3037 25282279 7886 732695397 28.60 29.30 28.45 28.90 0.50 1.76% 28.90 140 28.95 106 38.03
2014-05-16 3037 11610223 4148 332328461 28.80 28.85 28.35 28.85 0.05 -0.17% 28.80 9 28.85 55 68.69
2014-05-19 3037 7423222 2903 214273266 28.85 29.15 28.70 28.70 0.15 -0.52% 28.70 78 28.75 30 68.33
2014-05-20 3037 7642758 2962 219259050 29.00 29.10 28.35 28.60 0.10 -0.35% 28.55 21 28.60 18 68.10
2014-05-21 3037 5770664 2678 163777249 28.70 28.80 28.05 28.10 0.50 -1.75% 28.10 117 28.15 2 66.90
2014-05-22 3037 6532057 2916 187177777 28.50 28.80 28.35 28.75 0.65 2.31% 28.70 68 28.75 68 68.45
2014-05-23 3037 10027276 3687 293269203 29.00 29.55 28.85 29.10 0.35 1.22% 29.05 97 29.10 113 69.29
2014-05-26 3037 5742663 2684 166750890 29.55 29.55 28.75 28.80 0.30 -1.03% 28.80 39 28.85 43 68.57
2014-05-27 3037 9255811 3525 262519515 28.80 28.85 28.05 28.20 0.60 -2.08% 28.20 71 28.25 27 67.14
2014-05-28 3037 7268364 2813 206545398 28.25 28.55 28.20 28.50 0.30 1.06% 28.45 1 28.50 200 67.86
2014-05-29 3037 4022691 2018 114120175 28.60 28.65 28.25 28.50 0.00 0% 28.45 2 28.50 1128 67.86
2014-05-30 3037 11556565 2873 323576274 28.50 28.85 27.55 27.55 0.95 -3.33% 27.50 661 27.55 138 65.60
2014-06-03 3037 11943937 3867 338728397 27.95 28.65 27.75 28.55 1.00 3.63% 28.50 2 28.55 159 67.98
2014-06-04 3037 5315043 2513 150346647 28.55 28.60 28.05 28.05 0.50 -1.75% 28.05 91 28.10 2 66.79
2014-06-05 3037 20538116 7321 557423727 28.00 28.00 26.80 26.95 1.10 -3.92% 26.95 123 27.00 43 64.17
2014-06-06 3037 17779876 6272 482135902 27.00 27.75 26.45 27.00 0.05 0.19% 27.00 404 27.05 22 64.29
2014-06-09 3037 9135658 3218 245422924 27.00 27.25 26.65 26.80 0.20 -0.74% 26.80 13 26.85 82 63.81
2014-06-10 3037 8877655 3785 241822600 27.00 27.45 26.90 27.35 0.55 2.05% 27.30 190 27.35 169 65.12
2014-06-11 3037 19479529 7172 551515385 27.50 29.20 27.45 28.95 1.60 5.85% 28.95 3 29.00 271 68.93
2014-06-12 3037 17159046 5929 499180059 28.95 29.90 28.45 28.95 0.00 0% 28.95 64 29.00 81 68.93
2014-06-13 3037 11196126 3576 325263751 28.80 29.30 28.70 29.15 0.20 0.69% 29.10 7 29.15 82 69.40
2014-06-16 3037 13863322 4947 390870416 29.15 29.15 27.65 27.75 1.40 -4.8% 27.75 26 27.80 13 66.07
2014-06-17 3037 24207355 7562 694358645 28.00 29.15 28.00 29.00 1.25 4.5% 28.95 6 29.00 440 69.05
2014-06-18 3037 20341197 6225 586720118 29.10 29.50 28.55 28.75 0.25 -0.86% 28.70 632 28.75 6 68.45
2014-06-19 3037 16864116 5351 490020934 29.20 29.30 28.85 28.95 0.20 0.7% 28.95 163 29.00 113 68.93
2014-06-20 3037 17087110 5204 500844033 29.20 29.70 29.00 29.10 0.15 0.52% 29.10 476 29.15 450 69.29
2014-06-23 3037 9413317 3409 270552629 29.30 29.35 28.35 28.55 0.55 -1.89% 28.55 61 28.60 40 67.98
2014-06-24 3037 9197082 3860 268477160 29.00 29.45 28.75 29.20 0.65 2.28% 29.15 92 29.20 38 69.52
2014-06-25 3037 6843220 2460 197947212 29.15 29.15 28.80 28.80 0.40 -1.37% 28.80 413 28.85 3 68.57
2014-06-26 3037 4883118 1807 141241477 28.80 29.10 28.75 28.95 0.15 0.52% 28.90 162 28.95 12 68.93
2014-06-27 3037 6470523 1869 185844241 28.60 28.95 28.60 28.60 0.35 -1.21% 28.60 57 28.65 69 68.10
2014-06-30 3037 3143219 1358 90755142 28.80 29.00 28.75 28.90 0.30 1.05% 28.85 33 28.90 175 68.81
2014-07-01 3037 17259097 5425 513990431 29.05 30.25 29.00 29.60 0.70 2.42% 29.60 100 29.65 18 70.48
2014-07-02 3037 11030520 4052 323376479 30.00 30.00 28.70 29.00 0.60 -2.03% 29.00 87 29.05 41 69.05
2014-07-03 3037 4113053 1595 119939927 29.30 29.30 28.95 29.25 0.25 0.86% 29.20 43 29.25 14 69.64
2014-07-04 3037 3532548 1397 102959892 29.25 29.45 29.05 29.10 0.15 -0.51% 29.05 256 29.10 32 69.29
2014-07-07 3037 5110346 2187 148174249 29.00 29.40 28.80 28.85 0.25 -0.86% 28.85 159 28.90 73 68.69
2014-07-08 3037 6134710 1680 178560190 28.85 29.40 28.80 29.10 0.25 0.87% 29.05 9 29.10 54 69.29
2014-07-09 3037 7773666 3371 223035478 28.95 29.15 28.50 28.65 0.45 -1.55% 28.65 181 28.70 1 68.21
2014-07-10 3037 4736422 1889 136331629 28.90 29.10 28.65 28.70 0.05 0.17% 28.70 206 28.75 5 68.33
2014-07-11 3037 7915296 3392 224510419 28.90 28.90 27.85 28.30 0.40 -1.39% 28.30 30 28.35 161 67.38
2014-07-14 3037 8178890 2933 229715942 28.45 28.60 27.90 28.20 0.10 -0.35% 28.15 12 28.20 40 67.14
2014-07-15 3037 11232660 4112 326844032 28.45 29.40 28.45 29.40 1.20 4.26% 29.35 118 29.40 49 70.00
2014-07-16 3037 19661248 6584 576554684 29.80 30.30 28.45 28.60 0.80 -2.72% 28.60 47 28.65 3 68.10
2014-07-17 3037 11652856 2987 332483303 28.60 28.85 28.30 28.45 0.15 -0.52% 28.40 36 28.45 13 67.74
2014-07-18 3037 7875934 2781 221328388 28.10 28.35 28.00 28.05 0.40 -1.41% 28.00 856 28.05 448 66.79
2014-07-21 3037 3718110 1612 106105377 28.50 28.65 28.35 28.60 0.55 1.96% 28.60 3 28.65 314 68.10
2014-07-22 3037 5831517 1668 167050994 28.80 28.85 28.45 28.45 0.15 -0.52% 28.45 26 28.50 5 67.74
2014-07-24 3037 10504348 4058 293681565 28.10 28.25 27.75 27.85 0.00 -2.11% 27.85 77 27.90 8 66.31
2014-07-25 3037 9251094 3457 254015299 27.85 28.15 26.95 27.40 0.45 -1.62% 27.30 30 27.40 320 65.24
2014-07-28 3037 3777856 1695 102860291 27.00 27.50 26.95 27.10 0.30 -1.09% 27.10 35 27.15 43 64.52
2014-07-29 3037 9252200 4294 248606483 27.20 27.50 26.50 26.75 0.35 -1.29% 26.70 32 26.75 33 63.69
2014-07-30 3037 11000457 3943 287606911 26.50 26.80 25.90 26.10 0.65 -2.43% 26.10 89 26.15 73 62.14
2014-07-31 3037 18372908 5555 464192158 26.10 26.15 24.80 25.35 0.75 -2.87% 25.30 281 25.35 15 60.36
2014-08-01 3037 7954494 3554 203669344 25.00 25.95 25.00 25.55 0.20 0.79% 25.55 13 25.60 2 60.83
2014-08-04 3037 6822075 2910 172568548 25.55 25.70 25.05 25.25 0.30 -1.17% 25.25 96 25.30 20 60.12
2014-08-05 3037 9551661 3992 236035052 25.25 25.25 24.45 24.55 0.70 -2.77% 24.55 120 24.60 6 58.45
2014-08-06 3037 8292683 3441 200610595 24.60 24.75 23.80 24.15 0.40 -1.63% 24.15 78 24.20 1 57.50
2014-08-07 3037 9004049 2857 215444426 24.30 24.45 23.50 23.95 0.20 -0.83% 23.90 40 23.95 23 57.02
2014-08-08 3037 5112729 2332 121400030 23.80 24.00 23.50 23.95 0.00 0% 23.90 56 23.95 106 57.02
2014-08-11 3037 9665609 2824 235554656 24.10 24.65 24.10 24.40 0.45 1.88% 24.35 267 24.40 415 58.10
2014-08-12 3037 8549561 2907 209105237 24.60 24.90 24.20 24.20 0.20 -0.82% 24.20 141 24.25 43 57.62
2014-08-13 3037 5690029 2160 138109999 24.20 24.40 24.20 24.30 0.10 0.41% 24.25 492 24.30 177 57.86
2014-08-14 3037 8136422 2984 198958169 24.35 24.65 24.30 24.35 0.05 0.21% 24.35 17 24.40 27 57.98
2014-08-15 3037 10580131 3738 262963784 24.45 25.15 24.30 25.15 0.80 3.29% 25.10 50 25.15 79 67.97
2014-08-18 3037 9902735 3508 243039843 25.20 25.25 24.10 24.10 1.05 -4.17% 24.05 354 24.10 43 65.14
2014-08-19 3037 5167928 1832 125754812 24.50 24.50 24.20 24.25 0.15 0.62% 24.25 36 24.30 5 65.54
2014-08-20 3037 3907803 1803 94980633 24.40 24.60 24.15 24.15 0.10 -0.41% 24.15 149 24.20 4 65.27
2014-08-21 3037 5582252 2486 133187248 24.15 24.25 23.50 24.00 0.15 -0.62% 23.95 24 24.00 426 64.86
2014-08-22 3037 7876509 3327 192197130 24.10 24.60 24.10 24.40 0.40 1.67% 24.35 129 24.40 143 65.95
2014-08-25 3037 4564103 2387 110853986 24.55 24.55 24.15 24.25 0.15 -0.61% 24.20 139 24.25 5 65.54
2014-08-26 3037 3359359 1895 82099262 24.45 24.50 24.30 24.40 0.15 0.62% 24.40 47 24.45 71 65.95
2014-08-27 3037 6120370 2963 150840662 24.55 24.75 24.45 24.70 0.30 1.23% 24.65 62 24.70 206 66.76
2014-08-28 3037 24329069 7961 625962257 24.80 26.40 24.80 25.70 1.00 4.05% 25.70 400 25.75 1 69.46
2014-08-29 3037 7749998 2688 196448092 25.45 25.55 25.20 25.25 0.45 -1.75% 25.25 84 25.30 12 68.24
2014-09-01 3037 6851525 2921 173798570 25.20 25.75 25.20 25.20 0.05 -0.2% 25.20 54 25.25 242 68.11
2014-09-02 3037 7829282 3541 193777061 25.20 25.25 24.50 24.50 0.70 -2.78% 24.50 442 24.55 50 66.22
2014-09-03 3037 5467152 2111 134288921 24.55 24.75 24.40 24.50 0.00 0% 24.50 362 24.55 44 66.22
2014-09-04 3037 4420081 1778 109028585 24.50 24.85 24.30 24.65 0.15 0.61% 24.65 61 24.70 261 66.62
2014-09-05 3037 4477358 2082 109742667 24.65 24.80 24.40 24.45 0.20 -0.81% 24.45 73 24.50 248 66.08
2014-09-09 3037 6507289 2472 158484166 24.65 24.70 24.25 24.30 0.15 -0.61% 24.30 136 24.35 5 65.68
2014-09-10 3037 4376368 1739 106184920 24.20 24.45 24.10 24.25 0.05 -0.21% 24.25 180 24.30 71 65.54
2014-09-11 3037 3567706 1774 87317438 24.30 24.60 24.30 24.55 0.30 1.24% 24.50 51 24.55 214 66.35
2014-09-12 3037 21322861 7248 536731473 25.00 25.70 24.60 24.60 0.05 0.2% 24.60 315 24.65 23 66.49
2014-09-15 3037 5413656 1966 133619217 24.60 25.05 24.50 24.50 0.10 -0.41% 24.50 343 24.55 3 66.22
2014-09-16 3037 5316197 2004 130141373 24.50 24.80 24.30 24.35 0.15 -0.61% 24.35 140 24.40 20 65.81
2014-09-17 3037 13813272 5001 333981628 24.35 24.65 23.85 24.00 0.35 -1.44% 24.00 93 24.05 44 64.86
2014-09-18 3037 6748936 2487 162564854 24.10 24.30 23.90 24.05 0.05 0.21% 24.05 18 24.10 842 65.00
2014-09-19 3037 8165211 2672 196090721 24.30 24.30 23.85 23.85 0.20 -0.83% 23.85 626 23.90 11 64.46
2014-09-22 3037 12646055 5239 294195625 23.80 23.80 23.10 23.15 0.70 -2.94% 23.15 6 23.20 42 62.57
2014-09-23 3037 10205621 3991 233763433 23.00 23.10 22.60 22.95 0.20 -0.86% 22.95 95 23.00 420 62.03
2014-09-24 3037 5070594 2103 117055812 23.00 23.40 22.95 23.00 0.05 0.22% 23.00 370 23.05 2 62.16
2014-09-25 3037 5619273 2414 128376116 23.15 23.30 22.65 22.65 0.35 -1.52% 22.65 155 22.70 29 61.22
2014-09-26 3037 3938352 1628 88835468 22.50 22.85 22.30 22.60 0.05 -0.22% 22.60 1 22.65 90 61.08
2014-09-29 3037 4120750 2011 94676230 23.20 23.20 22.80 22.90 0.30 1.33% 22.90 176 22.95 82 61.89
2014-09-30 3037 5340561 2288 121008165 22.85 22.95 22.35 22.70 0.20 -0.87% 22.70 110 22.80 41 61.35
2014-10-01 3037 11202405 5532 262397999 22.70 24.05 22.50 23.85 1.15 5.07% 23.80 111 23.85 58 64.46
2014-10-02 3037 19989450 6949 486237524 23.90 24.65 23.85 24.20 0.35 1.47% 24.15 173 24.20 73 65.41
2014-10-03 3037 14348639 4382 353519855 24.35 25.30 24.15 24.35 0.15 0.62% 24.35 263 24.40 6 65.81
2014-10-06 3037 5913794 2356 144294158 24.60 24.70 24.20 24.20 0.15 -0.62% 24.20 148 24.30 15 65.41
2014-10-07 3037 4636487 2039 110627585 24.05 24.05 23.70 23.70 0.50 -2.07% 23.70 61 23.75 18 64.05
2014-10-08 3037 6036793 1828 142093155 23.50 23.80 23.40 23.40 0.30 -1.27% 23.40 156 23.45 52 63.24
2014-10-09 3037 3085923 1260 72370695 23.50 23.70 23.35 23.35 0.05 -0.21% 23.35 90 23.40 75 63.11
2014-10-13 3037 4392975 1552 100702020 22.80 23.20 22.70 22.85 0.50 -2.14% 22.85 36 22.90 64 61.76
2014-10-14 3037 7589958 2481 173646481 22.65 23.35 22.60 22.85 0.00 0% 22.85 92 22.90 80 61.76
2014-10-15 3037 16537728 5702 361742739 22.65 22.65 21.35 21.65 1.20 -5.25% 21.60 1 21.65 278 58.51
2014-10-16 3037 11115233 3917 232718258 21.05 21.35 20.50 21.10 0.55 -2.54% 21.05 118 21.15 52 57.03
2014-10-17 3037 12556000 4473 258764777 21.50 21.50 20.10 20.10 1.00 -4.74% 20.10 330 20.25 1 54.32
2014-10-20 3037 6149251 2673 127873496 20.90 20.95 20.65 20.75 0.65 3.23% 20.75 10 20.80 370 56.08
2014-10-21 3037 5909431 2307 123721001 20.85 21.20 20.70 20.95 0.20 0.96% 20.90 5 20.95 173 56.62
2014-10-22 3037 18902701 7068 418032747 21.70 22.40 21.50 22.40 1.45 6.92% 22.40 599 0.00 0 60.54
2014-10-23 3037 8061906 3651 179561413 22.40 22.60 22.05 22.10 0.30 -1.34% 22.10 10 22.15 65 59.73
2014-10-24 3037 4741459 2153 105099988 22.25 22.45 22.05 22.05 0.05 -0.23% 22.05 193 22.10 7 59.59
2014-10-27 3037 4794667 2117 106218774 22.25 22.40 22.00 22.00 0.05 -0.23% 21.95 108 22.00 5 59.46
2014-10-28 3037 4219469 2227 94278181 22.20 22.50 22.20 22.25 0.25 1.14% 22.25 37 22.30 4 60.14
2014-10-29 3037 5760067 2412 131794241 22.45 23.05 22.45 23.00 0.75 3.37% 22.95 40 23.00 116 62.16
2014-10-30 3037 3263439 1295 74495323 23.00 23.00 22.65 22.90 0.10 -0.43% 22.85 107 22.90 12 61.89
2014-10-31 3037 6387634 2256 148496748 23.20 23.50 23.05 23.35 0.45 1.97% 23.30 43 23.35 13 63.11
2014-11-03 3037 10930557 4212 254987829 23.40 23.95 22.50 22.75 0.60 -2.57% 22.70 132 22.75 51 61.49
2014-11-04 3037 4891308 2142 111693884 22.75 23.05 22.55 23.00 0.25 1.1% 23.00 114 23.05 70 62.16
2014-11-05 3037 12329777 4588 275165255 22.70 22.95 22.05 22.10 0.90 -3.91% 22.10 355 22.15 1 59.73
2014-11-06 3037 6216969 2448 136198065 22.05 22.30 21.75 21.80 0.30 -1.36% 21.80 77 21.85 41 58.92
2014-11-07 3037 4258487 2249 94587850 21.85 22.45 21.85 22.40 0.60 2.75% 22.35 33 22.40 23 60.54
2014-11-10 3037 8401239 3549 193322447 23.00 23.20 22.85 22.90 0.50 2.23% 22.90 168 22.95 162 61.89
2014-11-11 3037 9246350 2818 213780862 23.10 23.20 22.85 23.10 0.20 0.87% 23.10 153 23.15 41 62.43
2014-11-12 3037 5550821 2513 125724667 22.60 22.90 22.45 22.50 0.60 -2.6% 22.50 12 22.55 65 60.81
2014-11-13 3037 2927935 1348 66208923 22.30 22.85 22.30 22.60 0.10 0.44% 22.55 280 22.60 66 61.08
2014-11-14 3037 3337584 1333 75705702 22.65 22.80 22.50 22.70 0.10 0.44% 22.70 95 22.75 31 61.35
2014-11-17 3037 3782699 1719 84439793 22.70 22.85 22.20 22.20 0.50 -2.2% 22.20 158 22.25 16 58.42
2014-11-18 3037 3228171 1290 71283071 22.20 22.45 21.90 22.15 0.05 -0.23% 22.10 27 22.20 146 58.29
2014-11-19 3037 2888900 993 64604109 22.20 22.50 22.20 22.35 0.20 0.9% 22.35 163 22.40 27 58.82
2014-11-20 3037 4776998 1660 106997648 22.40 22.55 22.25 22.25 0.10 -0.45% 22.25 66 22.30 59 58.55
2014-11-21 3037 6727905 2495 153408819 22.30 23.00 22.30 22.90 0.65 2.92% 22.90 39 22.95 243 60.26
2014-11-24 3037 3541297 1129 80927006 23.05 23.15 22.70 22.75 0.15 -0.66% 22.75 155 22.80 7 59.87
2014-11-25 3037 4407937 1127 101128287 22.70 23.05 22.65 23.05 0.30 1.32% 22.95 2 23.05 449 60.66
2014-11-26 3037 5111500 1698 117768015 23.00 23.25 22.95 22.95 0.10 -0.43% 22.95 112 23.00 11 60.39
2014-11-27 3037 3094604 1250 71198194 23.05 23.15 22.85 22.90 0.05 -0.22% 22.85 106 22.95 47 60.26
2014-11-28 3037 3040059 1152 69232684 22.90 23.10 22.70 22.80 0.10 -0.44% 22.75 132 22.80 73 60.00
2014-12-01 3037 4122783 1542 92701209 22.25 22.90 22.25 22.50 0.30 -1.32% 22.50 41 22.55 71 59.21
2014-12-02 3037 4370649 1784 97424813 22.40 22.45 22.20 22.40 0.10 -0.44% 22.40 17 22.45 67 58.95
2014-12-03 3037 3109877 1268 70497147 22.45 22.80 22.40 22.70 0.30 1.34% 22.70 365 22.75 49 59.74
2014-12-04 3037 17457506 4984 415520656 23.00 24.25 22.90 24.25 1.55 6.83% 24.25 15516 0.00 0 63.82
2014-12-05 3037 18308463 4984 445495379 24.35 24.60 24.05 24.05 0.20 -0.82% 24.05 72 24.10 11 63.29
2014-12-08 3037 9543262 3147 231193088 24.10 24.55 23.95 24.05 0.00 0% 24.05 250 24.10 22 63.29
2014-12-09 3037 5140044 1971 121886578 23.95 24.00 23.50 23.50 0.55 -2.29% 23.50 213 23.55 18 61.84
2014-12-10 3037 6074284 2015 143305668 23.30 23.90 23.30 23.55 0.05 0.21% 23.55 20 23.60 5 61.97
2014-12-11 3037 3450764 1318 80350505 23.40 23.45 23.05 23.25 0.30 -1.27% 23.25 132 23.30 2 61.18
2014-12-12 3037 41719312 10848 747357184 17.75 18.25 17.45 23.25 0.10 0% 17.45 178 17.50 26 79.32
2014-12-15 3037 3541506 1558 82648150 23.10 23.55 22.95 23.45 0.20 0.86% 23.40 19 23.45 49 61.71
2014-12-16 3037 3957635 2028 92699676 23.45 23.65 23.20 23.20 0.25 -1.07% 23.20 358 23.25 66 61.05
2014-12-17 3037 8080490 3300 185310942 23.20 23.35 22.65 22.65 0.55 -2.37% 22.65 286 22.70 3 59.61
2014-12-18 3037 5364844 2322 124285369 23.20 23.40 22.90 22.90 0.25 1.1% 22.90 144 22.95 13 60.26
2014-12-19 3037 5967203 2226 139191233 23.30 23.50 23.05 23.40 0.50 2.18% 23.30 10 23.40 292 61.58
2014-12-22 3037 3363349 1566 78934496 23.50 23.60 23.25 23.55 0.15 0.64% 23.50 2 23.55 42 61.97
2014-12-23 3037 6902808 2505 163961925 23.50 23.90 23.50 23.80 0.25 1.06% 23.80 112 23.85 129 62.63
2014-12-24 3037 6829931 2766 162941598 23.80 24.10 23.70 23.80 0.00 0% 23.75 58 23.80 59 62.63
2014-12-25 3037 8081834 3103 195730466 24.40 24.40 24.00 24.00 0.20 0.84% 24.00 483 24.05 1 63.16
2014-12-26 3037 3133599 1157 75507779 24.30 24.30 23.95 24.20 0.20 0.83% 24.15 3 24.20 159 63.68
2014-12-27 3037 2411373 965 58193188 24.30 24.30 23.95 24.20 0.00 0% 24.20 133 24.25 66 63.68
2014-12-29 3037 4126512 1433 99959154 24.20 24.35 24.05 24.05 0.15 -0.62% 24.05 123 24.10 138 63.29
2014-12-30 3037 2735962 1103 66049481 24.25 24.30 24.05 24.05 0.00 0% 24.05 981 24.10 8 63.29
2014-12-31 3037 4140485 1383 99264433 24.05 24.15 23.70 24.15 0.10 0.42% 24.10 28 24.15 117 63.55