台新金(2887)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　11.60
0
0%		11.65
0.05
0.43%		11.55
-0.1
-0.86%		 　11.60
0.05
0.43%		11.55
-0.05
-0.43%		11.60
0.05
0.43%		11.85
0.25
2.16%		11.85
0
0%		 　11.90
0.05
0.42%		11.65
-0.25
-2.1%		11.55
-0.1
-0.86%		11.40
-0.15
-1.3%		11.60
0.2
1.75%		 　11.60
0
0%		11.65
0.05
0.43%		11.60
-0.05
-0.43%		11.55
-0.05
-0.43%		11.50
-0.05
-0.43%		 　11.55
0.05
0.43%		11.60
0.05
0.43%		11.60
0
0%		11.70
0.1
0.86%		11.63
2 月11.65
-0.05
-0.43%		 　11.95
0.3
2.58%		11.95
0
0%		12.00
0.05
0.42%		 　　　　　　　　　　12.20
0.2
1.67%		12.25
0.05
0.41%		12.70
0.45
3.67%		12.20
-0.5
-3.94%		12.30
0.1
0.82%		12.35
0.05
0.41%		 12.15
-0.2
-1.62%		11.95
-0.2
-1.65%		12.10
0.15
1.26%		 12.12
3 月12.10
0
0%		 　11.95
-0.15
-1.24%		12.15
0.2
1.67%		12.10
-0.05
-0.41%		12.25
0.15
1.24%		12.40
0.15
1.22%		 　12.55
0.15
1.21%		12.30
-0.25
-1.99%		12.45
0.15
1.22%		12.35
-0.1
-0.8%		12.20
-0.15
-1.21%		 　12.25
0.05
0.41%		12.25
0
0%		12.40
0.15
1.22%		12.25
-0.15
-1.21%		12.25
0
0%		 　12.40
0.15
1.22%		12.35
-0.05
-0.4%		12.45
0.1
0.81%		12.45
0
0%		12.50
0.05
0.4%		 12.31
4 月12.50
0
0%		12.40
-0.1
-0.8%		12.50
0.1
0.81%		 　　　12.20
-0.3
-2.4%		12.30
0.1
0.82%		12.60
0.3
2.44%		12.75
0.15
1.19%		12.65
-0.1
-0.78%		 　12.50
-0.15
-1.19%		12.60
0.1
0.8%		12.50
-0.1
-0.79%		12.45
-0.05
-0.4%		12.50
0.05
0.4%		 　12.55
0.05
0.4%		12.55
0
0%		12.70
0.15
1.2%		12.75
0.05
0.39%		12.65
-0.1
-0.78%		 　12.65
0
0%		12.80
0.15
1.19%		 12.55
5 月　12.85
0.05
0.39%		12.90
0.05
0.39%		 　12.90
0
0%		12.85
-0.05
-0.39%		13.10
0.25
1.95%		13.25
0.15
1.15%		13.45
0.2
1.51%		 　13.55
0.1
0.74%		13.60
0.05
0.37%		13.60
0
0%		13.55
-0.05
-0.37%		13.40
-0.15
-1.11%		 　13.60
0.2
1.49%		13.50
-0.1
-0.74%		13.55
0.05
0.37%		13.25
-0.3
-2.21%		13.10
-0.15
-1.13%		 　13.25
0.15
1.15%		13.25
0
0%		13.25
0
0%		13.05
-0.2
-1.51%		12.90
-0.15
-1.15%		13.27
6 月 　13.00
0.1
0.78%		13.05
0.05
0.38%		13.00
-0.05
-0.38%		12.90
-0.1
-0.77%		12.95
0.05
0.39%		 　13.30
0.35
2.7%		13.20
-0.1
-0.75%		 13.00
-0.2
-1.52%		12.95
-0.05
-0.38%		 　13.10
0.15
1.16%		13.15
0.05
0.38%		13.15
0
0%		13.00
-0.15
-1.14%		12.80
-0.2
-1.54%		 　12.80
0
0%		12.60
-0.2
-1.56%		12.80
0.2
1.59%		13.00
0.2
1.56%		13.20
0.2
1.54%		 13.04
7 月13.35
0.15
1.14%		13.15
-0.2
-1.5%		13.05
-0.1
-0.76%		13.05
0
0%		13.00
-0.05
-0.38%		 　13.20
0.2
1.54%		13.30
0.1
0.76%		13.30
0
0%		13.45
0.15
1.13%		13.50
0.05
0.37%		 　13.60
0.1
0.74%		13.60
0
0%		13.65
0.05
0.37%		13.70
0.05
0.37%		13.65
-0.05
-0.36%		 　13.65
0
0%		13.80
0.15
1.1%		13.65
-0.15
-1.09%		13.70
0.05
0.37%		13.80
0.1
0.73%		 　13.65
-0.15
-1.09%		13.85
0.2
1.47%		13.95
0.1
0.72%		13.51
8 月13.85
-0.1
-0.72%		13.95
0.1
0.72%		 　13.75
-0.2
-1.43%		13.55
-0.2
-1.45%		13.30
-0.25
-1.85%		13.40
0.1
0.75%		13.45
0.05
0.37%		 　12.60
-0.85
-6.32%		12.60
0
0%		12.55
-0.05
-0.4%		12.45
-0.1
-0.8%		12.50
0.05
0.4%		 　12.75
0.25
2%		12.60
-0.15
-1.18%		 12.70
0.1
0.79%		12.65
-0.05
-0.39%		 　12.70
0.05
0.4%		12.65
-0.05
-0.39%		12.65
0
0%		12.75
0.1
0.79%		12.90
0.15
1.18%		 12.95
9 月　12.95
0.05
0.39%		13.10
0.15
1.16%		13.15
0.05
0.38%		13.20
0.05
0.38%		13.25
0.05
0.38%		 　13.40
0.15
1.13%		13.45
0.05
0.37%		13.60
0.15
1.12%		13.95
0.35
2.57%		13.65
-0.3
-2.15%		13.60
-0.05
-0.37%		 13.70
0.1
0.74%		13.85
0.15
1.09%		13.80
-0.05
-0.36%		 　　　13.95
0.15
1.09%		13.85
-0.1
-0.72%		13.80
-0.05
-0.36%		13.60
-0.2
-1.45%		13.75
0.15
1.1%		 　13.65
-0.1
-0.73%		 13.59
10 月13.75
0.1
0.73%		13.70
-0.05
-0.36%		14.00
0.3
2.19%		14.00
0
0%		 　14.30
0.3
2.14%		14.55
0.25
1.75%		14.55
0
0%		 14.85
0.3
2.06%		 　14.70
-0.15
-1.01%		14.75
0.05
0.34%		14.65
-0.1
-0.68%		14.65
0
0%		14.70
0.05
0.34%		 　14.75
0.05
0.34%		14.70
-0.05
-0.34%		14.65
-0.05
-0.34%		14.80
0.15
1.02%		14.50
-0.3
-2.03%		 　14.70
0.2
1.38%		14.75
0.05
0.34%		14.75
0
0%		14.85
0.1
0.68%		14.55
11 月14.70
-0.15
-1.01%		 　14.50
-0.2
-1.36%		14.40
-0.1
-0.69%		14.35
-0.05
-0.35%		14.20
-0.15
-1.05%		14.25
0.05
0.35%		 　14.55
0.3
2.11%		14.45
-0.1
-0.69%		14.45
0
0%		14.30
-0.15
-1.04%		14.45
0.15
1.05%		 　14.60
0.15
1.04%		14.80
0.2
1.37%		14.90
0.1
0.68%		14.80
-0.1
-0.67%		14.85
0.05
0.34%		 　14.55
-0.3
-2.02%		14.45
-0.1
-0.69%		14.55
0.1
0.69%		14.70
0.15
1.03%		14.60
-0.1
-0.68%		 14.55
12 月　14.60
0
0%		14.50
-0.1
-0.68%		14.60
0.1
0.69%		14.50
-0.1
-0.68%		14.45
-0.05
-0.34%		 　14.60
0.15
1.04%		14.60
0
0%		14.65
0.05
0.34%		14.50
-0.15
-1.02%		14.45
-0.05
-0.34%		 　14.40
-0.05
-0.35%		14.40
0
0%		14.35
-0.05
-0.35%		14.45
0.1
0.7%		14.30
-0.15
-1.04%		 　14.40
0.1
0.7%		14.35
-0.05
-0.35%		14.35
0
0%		14.45
0.1
0.7%		14.55
0.1
0.69%		 　14.65
0.1
0.69%		14.65
0
0%		14.49

說明:最高漲幅:3.67%最低跌幅:-6.32% 最高價:14.90最低價:11.40平均價:13.24,灰色底表示週末,漲159天(20.8)元,跌104天(-15.25)元,平盤47天
4%=1,3%=5,2%=23,1%=80,0%=97,-0%=1,-1%=2,-2%=19,-3%=30,-4%=52,

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
2013-01-02 2887 20236149 3028 234820506 11.60 11.65 11.55 11.60 0.05 0% 11.55 2076 11.60 435 7.53
2013-01-03 2887 18758531 2876 218192568 11.70 11.70 11.55 11.65 0.05 0.43% 11.60 171 11.65 3224 7.56
2013-01-04 2887 16993401 2318 196643278 11.65 11.65 11.50 11.55 0.10 -0.86% 11.50 2546 11.55 152 7.50
2013-01-07 2887 20397883 3045 235730326 11.55 11.60 11.50 11.60 0.05 0.43% 11.55 191 11.60 2206 7.53
2013-01-08 2887 12498826 2111 145016647 11.65 11.70 11.55 11.55 0.05 -0.43% 11.55 1157 11.60 1369 7.50
2013-01-09 2887 11977232 1974 138726720 11.50 11.65 11.50 11.60 0.05 0.43% 11.60 2847 11.65 3139 7.53
2013-01-10 2887 43374955 6538 511843266 11.65 11.90 11.60 11.85 0.25 2.16% 11.85 307 11.90 10516 7.69
2013-01-11 2887 22971704 3771 273412347 11.95 12.00 11.80 11.85 0.00 0% 11.80 2364 11.85 196 7.69
2013-01-14 2887 16131028 2640 190161339 11.80 11.90 11.70 11.90 0.05 0.42% 11.85 290 11.90 2856 7.73
2013-01-15 2887 27961373 4483 328458095 11.85 11.90 11.60 11.65 0.25 -2.1% 11.60 5113 11.65 54 7.56
2013-01-16 2887 20530667 4128 238134440 11.60 11.70 11.55 11.55 0.10 -0.86% 11.55 1723 11.60 5036 7.50
2013-01-17 2887 25273739 3828 291310627 11.60 11.65 11.40 11.40 0.15 -1.3% 11.40 3092 11.45 214 7.40
2013-01-18 2887 11678853 1866 134822996 11.55 11.60 11.50 11.60 0.20 1.75% 11.55 153 11.60 1945 7.53
2013-01-21 2887 7175800 1241 83103554 11.60 11.65 11.50 11.60 0.00 0% 11.55 1243 11.60 196 7.53
2013-01-22 2887 10147718 1401 117977281 11.60 11.70 11.55 11.65 0.05 0.43% 11.60 1946 11.65 126 7.56
2013-01-23 2887 8820196 1925 102802275 11.70 11.70 11.60 11.60 0.05 -0.43% 11.60 734 11.65 1840 7.53
2013-01-24 2887 10404473 1610 120255621 11.55 11.60 11.50 11.55 0.05 -0.43% 11.50 2819 11.55 25 7.50
2013-01-25 2887 15785645 2462 181860849 11.60 11.60 11.45 11.50 0.05 -0.43% 11.50 515 11.55 1687 7.47
2013-01-28 2887 20254355 2899 234123653 11.55 11.65 11.50 11.55 0.05 0.43% 11.55 1876 11.60 630 7.50
2013-01-29 2887 21206788 3203 245171841 11.60 11.60 11.50 11.60 0.05 0.43% 11.55 1405 11.60 1242 7.53
2013-01-30 2887 24213746 3883 281488711 11.65 11.70 11.55 11.60 0.00 0% 11.55 6562 11.60 1704 7.53
2013-01-31 2887 25830248 3437 300593113 11.60 11.70 11.55 11.70 0.10 0.86% 11.65 145 11.70 1259 7.60
2013-02-01 2887 15872100 2609 185733365 11.70 11.75 11.65 11.65 0.05 -0.43% 11.65 1734 11.70 1208 7.56
2013-02-04 2887 51567246 7187 614976347 11.80 12.00 11.80 11.95 0.30 2.58% 11.95 217 12.00 12043 7.76
2013-02-05 2887 44914879 5367 538273323 11.95 12.10 11.85 11.95 0.00 0% 11.95 132 12.00 2857 7.76
2013-02-06 2887 45237150 6346 547260677 12.10 12.20 12.00 12.00 0.05 0.42% 12.00 953 12.05 804 7.79
2013-02-18 2887 39376529 5729 481129282 12.40 12.40 12.10 12.20 0.20 1.67% 12.20 243 12.25 2176 7.92
2013-02-19 2887 27930955 3683 341350223 12.30 12.30 12.15 12.25 0.05 0.41% 12.20 1197 12.25 1843 7.95
2013-02-20 2887 159644987 16188 2053777922 13.05 13.10 12.55 12.70 0.45 3.67% 12.70 1459 12.75 1193 8.25
2013-02-21 2887 65206039 8475 803556717 12.55 12.55 12.20 12.20 0.50 -3.94% 12.20 2646 12.25 570 7.92
2013-02-22 2887 49617891 7096 609450881 12.20 12.40 12.15 12.30 0.10 0.82% 12.30 1092 12.35 2192 7.99
2013-02-23 2887 27832885 3782 342462676 12.35 12.40 12.25 12.35 0.05 0.41% 12.30 655 12.35 2513 8.02
2013-02-25 2887 29232703 4760 356673861 12.35 12.35 12.15 12.15 0.20 -1.62% 12.15 2681 12.20 264 7.89
2013-02-26 2887 29691864 5339 356441768 12.00 12.10 11.95 11.95 0.20 -1.65% 11.95 844 12.00 246 7.76
2013-02-27 2887 19378643 2957 233313466 11.95 12.10 11.95 12.10 0.15 1.26% 12.05 268 12.10 2807 7.86
2013-03-01 2887 17410017 2715 211097646 12.20 12.25 12.05 12.10 0.00 0% 12.05 2176 12.10 166 7.86
2013-03-04 2887 22059482 4275 264382102 12.15 12.15 11.85 11.95 0.15 -1.24% 11.90 1513 11.95 663 7.76
2013-03-05 2887 18081625 2879 218261121 12.00 12.15 11.95 12.15 0.20 1.67% 12.10 328 12.15 2158 7.89
2013-03-06 2887 27119434 2730 329959318 12.25 12.30 12.05 12.10 0.05 -0.41% 12.10 117 12.15 2294 7.86
2013-03-07 2887 29578736 4204 361506670 12.10 12.30 12.10 12.25 0.15 1.24% 12.20 1148 12.25 88 7.95
2013-03-08 2887 54266067 7194 676150862 12.35 12.60 12.35 12.40 0.15 1.22% 12.40 460 12.45 1448 8.05
2013-03-11 2887 39419310 4492 493803200 12.45 12.60 12.45 12.55 0.15 1.21% 12.50 1433 12.55 909 8.15
2013-03-12 2887 32769475 3594 407471787 12.60 12.60 12.25 12.30 0.25 -1.99% 12.30 369 12.35 1120 7.99
2013-03-13 2887 18947712 3037 235248700 12.40 12.50 12.30 12.45 0.15 1.22% 12.40 57 12.45 1282 8.08
2013-03-14 2887 18203335 2583 225381310 12.45 12.50 12.30 12.35 0.10 -0.8% 12.35 129 12.40 1369 8.02
2013-03-15 2887 29412196 2958 362122100 12.45 12.50 12.20 12.20 0.15 -1.21% 12.20 959 12.25 3 7.92
2013-03-18 2887 22934465 2764 279329388 12.15 12.25 12.15 12.25 0.05 0.41% 12.20 68 12.25 3281 7.95
2013-03-19 2887 9961695 2140 122165898 12.30 12.30 12.20 12.25 0.00 0% 12.20 2161 12.25 190 7.95
2013-03-20 2887 27858128 3818 345117776 12.30 12.50 12.25 12.40 0.15 1.22% 12.35 207 12.40 186 8.05
2013-03-21 2887 9734913 1986 120104598 12.40 12.45 12.25 12.25 0.15 -1.21% 12.25 3073 12.30 171 7.95
2013-03-22 2887 11335759 2020 139207454 12.30 12.35 12.25 12.25 0.00 0% 12.25 799 12.30 146 7.95
2013-03-25 2887 10518330 1998 129840014 12.35 12.40 12.30 12.40 0.15 1.22% 12.35 27 12.40 3388 8.05
2013-03-26 2887 13047722 1935 161359332 12.35 12.40 12.30 12.35 0.05 -0.4% 12.35 844 12.40 1019 8.02
2013-03-27 2887 11872363 1940 147281408 12.40 12.45 12.35 12.45 0.10 0.81% 12.40 916 12.45 3202 8.08
2013-03-28 2887 15484616 2213 192045751 12.45 12.45 12.35 12.45 0.00 0% 12.40 479 12.45 2543 8.08
2013-03-29 2887 10291878 1463 128112822 12.50 12.50 12.40 12.50 0.05 0.4% 12.45 143 12.50 4097 8.12
2013-04-01 2887 15006848 3639 187553960 12.50 12.55 12.45 12.50 0.00 0% 12.50 529 12.55 4244 8.12
2013-04-02 2887 10483923 2186 130414001 12.40 12.50 12.35 12.40 0.10 -0.8% 12.40 1585 12.45 1627 8.32
2013-04-03 2887 21201505 2536 264633676 12.50 12.55 12.40 12.50 0.10 0.81% 12.45 1105 12.50 543 8.39
2013-04-08 2887 34824834 4341 426066561 12.35 12.40 12.15 12.20 0.30 -2.4% 12.20 465 12.25 2059 8.19
2013-04-09 2887 27013759 2922 332831596 12.30 12.40 12.20 12.30 0.10 0.82% 12.25 4536 12.30 251 8.26
2013-04-10 2887 45792681 6502 577377869 12.45 12.70 12.45 12.60 0.30 2.44% 12.60 2023 12.65 1392 8.46
2013-04-11 2887 26069264 3486 331448094 12.75 12.80 12.65 12.75 0.15 1.19% 12.70 450 12.75 3215 8.56
2013-04-12 2887 11279716 2067 142748700 12.75 12.75 12.60 12.65 0.10 -0.78% 12.60 319 12.65 1006 8.49
2013-04-15 2887 13912912 3004 174058978 12.65 12.70 12.40 12.50 0.15 -1.19% 12.45 411 12.50 589 8.39
2013-04-16 2887 18883487 2579 235923607 12.35 12.65 12.35 12.60 0.10 0.8% 12.60 454 12.65 1619 8.46
2013-04-17 2887 19554919 3342 243885778 12.55 12.55 12.40 12.50 0.10 -0.79% 12.45 1741 12.50 651 8.39
2013-04-18 2887 13689836 2373 170569166 12.40 12.50 12.40 12.45 0.05 -0.4% 12.45 350 12.50 1754 8.36
2013-04-19 2887 19793623 2652 247017188 12.45 12.55 12.40 12.50 0.05 0.4% 12.45 2720 12.50 15 8.39
2013-04-22 2887 9660127 2248 121125458 12.55 12.60 12.50 12.55 0.05 0.4% 12.50 830 12.55 340 8.42
2013-04-23 2887 12909262 2028 161623494 12.55 12.60 12.45 12.55 0.00 0% 12.50 643 12.55 1580 8.42
2013-04-24 2887 19280012 3602 243701042 12.60 12.70 12.55 12.70 0.15 1.2% 12.65 430 12.70 4753 8.52
2013-04-25 2887 22889143 3098 290656896 12.65 12.75 12.60 12.75 0.05 0.39% 12.70 101 12.75 5387 8.56
2013-04-26 2887 17819012 2804 226645749 12.75 12.80 12.65 12.65 0.10 -0.78% 12.65 519 12.70 299 8.49
2013-04-29 2887 11639130 1984 147624825 12.70 12.75 12.65 12.65 0.00 0% 12.65 1950 12.70 113 8.49
2013-04-30 2887 14362804 2778 183154939 12.75 12.80 12.70 12.80 0.15 1.19% 12.75 513 12.80 4870 8.59
2013-05-02 2887 27282804 5159 351118973 12.80 12.95 12.75 12.85 0.05 0.39% 12.85 788 12.90 272 8.62
2013-05-03 2887 11152710 3119 143888950 12.95 12.95 12.85 12.90 0.05 0.39% 12.85 2169 12.90 1328 8.66
2013-05-06 2887 23562187 4254 305211068 13.00 13.05 12.90 12.90 0.00 0% 12.90 445 12.95 1631 8.66
2013-05-07 2887 11810536 2981 152308116 12.90 12.95 12.85 12.85 0.05 -0.39% 12.85 2937 12.90 659 17.13
2013-05-08 2887 41047293 6427 539699009 13.00 13.25 13.00 13.10 0.25 1.95% 13.10 30 13.15 2477 17.47
2013-05-09 2887 34088017 5221 450729898 13.20 13.30 13.10 13.25 0.15 1.15% 13.25 989 13.30 4931 17.67
2013-05-10 2887 32080853 5430 428644142 13.25 13.45 13.25 13.45 0.20 1.51% 13.40 1199 13.45 2229 17.93
2013-05-13 2887 27172163 5160 367509739 13.50 13.60 13.45 13.55 0.10 0.74% 13.55 906 13.60 3387 18.07
2013-05-14 2887 28327433 3907 384339852 13.60 13.65 13.50 13.60 0.05 0.37% 13.55 1008 13.60 392 18.13
2013-05-15 2887 26167684 3450 355271620 13.60 13.65 13.45 13.60 0.00 0% 13.55 4975 13.60 209 18.13
2013-05-16 2887 28944353 5056 393853891 13.65 13.70 13.50 13.55 0.05 -0.37% 13.55 1042 13.60 1087 18.07
2013-05-17 2887 25913675 3761 349141231 13.55 13.60 13.35 13.40 0.15 -1.11% 13.35 1956 13.40 419 17.87
2013-05-20 2887 13708482 2599 184750194 13.40 13.60 13.40 13.60 0.20 1.49% 13.55 524 13.60 1760 18.13
2013-05-21 2887 13601949 2583 184596468 13.60 13.65 13.50 13.50 0.10 -0.74% 13.50 2700 13.55 773 18.00
2013-05-22 2887 21647820 3602 293002433 13.55 13.60 13.50 13.55 0.05 0.37% 13.50 762 13.55 37 18.07
2013-05-23 2887 31134523 5553 415851779 13.50 13.55 13.20 13.25 0.30 -2.21% 13.20 2571 13.25 294 17.67
2013-05-24 2887 31813798 4259 416792036 13.25 13.25 12.90 13.10 0.15 -1.13% 13.05 263 13.10 404 17.47
2013-05-27 2887 9272087 1963 122138050 13.15 13.25 13.10 13.25 0.15 1.15% 13.20 859 13.25 414 17.67
2013-05-28 2887 9332745 1973 123336298 13.25 13.25 13.15 13.25 0.00 0% 13.20 1153 13.25 772 17.67
2013-05-29 2887 17396653 3554 230611799 13.25 13.35 13.20 13.25 0.00 0% 13.25 137 13.30 1776 17.67
2013-05-30 2887 33218270 4959 433187710 13.20 13.20 12.95 13.05 0.20 -1.51% 13.00 592 13.05 481 17.40
2013-05-31 2887 54356279 6640 703580310 13.15 13.20 12.85 12.90 0.15 -1.15% 12.90 492 12.95 19 17.20
2013-06-03 2887 16642579 3760 215030627 12.80 13.05 12.80 13.00 0.10 0.78% 12.95 753 13.00 157 8.61
2013-06-04 2887 15501920 2664 201257160 13.00 13.05 12.90 13.05 0.05 0.38% 13.00 116 13.05 1747 8.64
2013-06-05 2887 12663905 2193 164632580 12.95 13.10 12.90 13.00 0.05 -0.38% 12.95 1255 13.00 104 8.61
2013-06-06 2887 13444854 4866 173423283 12.85 12.95 12.85 12.90 0.10 -0.77% 12.90 1044 12.95 1319 8.54
2013-06-07 2887 16830602 4687 217750656 12.90 13.05 12.85 12.95 0.05 0.39% 12.90 2069 12.95 779 8.58
2013-06-10 2887 28633703 4346 379835519 13.15 13.35 13.15 13.30 0.35 2.7% 13.30 267 13.35 2004 8.81
2013-06-11 2887 18146256 3960 240627096 13.30 13.35 13.20 13.20 0.10 -0.75% 13.15 3862 13.20 1 8.74
2013-06-13 2887 19188782 4068 250283266 13.10 13.15 13.00 13.00 0.20 -1.52% 13.00 387 13.05 595 8.61
2013-06-14 2887 17278081 4199 223919864 13.00 13.05 12.90 12.95 0.05 -0.38% 12.90 2572 12.95 10 8.58
2013-06-17 2887 11156861 1687 144903898 13.00 13.15 13.00 13.10 0.15 1.16% 13.05 748 13.10 5 8.68
2013-06-18 2887 14653545 3050 191549124 13.10 13.20 13.05 13.15 0.05 0.38% 13.10 1092 13.15 179 8.71
2013-06-19 2887 13038485 3177 170011174 13.15 13.20 13.05 13.15 0.00 0% 13.10 70 13.15 219 8.71
2013-06-20 2887 17511365 4809 226875745 13.00 13.10 12.95 13.00 0.15 -1.14% 13.00 699 13.05 1150 8.61
2013-06-21 2887 24112010 4678 307842073 12.90 12.90 12.70 12.80 0.20 -1.54% 12.80 2155 12.85 47 8.48
2013-06-24 2887 14650021 4345 187862347 12.80 12.90 12.75 12.80 0.00 0% 12.80 416 12.85 539 8.48
2013-06-25 2887 21041611 3471 267070049 12.80 12.85 12.60 12.60 0.20 -1.56% 12.60 5410 12.65 89 8.34
2013-06-26 2887 23035581 4417 294253390 12.80 12.85 12.65 12.80 0.20 1.59% 12.75 549 12.80 129 8.48
2013-06-27 2887 16035951 2340 207547927 12.90 13.00 12.85 13.00 0.20 1.56% 12.95 608 13.00 767 8.61
2013-06-28 2887 23002133 3311 301626363 13.05 13.20 13.00 13.20 0.20 1.54% 13.15 42 13.20 1687 8.74
2013-07-01 2887 19637379 3820 261469706 13.30 13.40 13.20 13.35 0.15 1.14% 13.30 301 13.35 1 8.84
2013-07-02 2887 13741143 2846 181645334 13.35 13.35 13.15 13.15 0.20 -1.5% 13.15 180 13.20 584 8.71
2013-07-03 2887 16147269 3377 210931697 13.15 13.25 13.00 13.05 0.10 -0.76% 13.00 1980 13.05 177 8.64
2013-07-04 2887 12391097 2002 160908161 13.00 13.05 12.90 13.05 0.00 0% 13.00 141 13.05 696 8.64
2013-07-05 2887 15205622 2200 198701317 13.10 13.20 13.00 13.00 0.05 -0.38% 13.00 2302 13.05 4 8.61
2013-07-08 2887 23436409 3370 308668240 13.20 13.25 13.10 13.20 0.20 1.54% 13.15 450 13.20 1728 8.74
2013-07-09 2887 17218349 2837 228683633 13.20 13.35 13.15 13.30 0.10 0.76% 13.25 2015 13.30 617 8.81
2013-07-10 2887 20708833 3016 275788253 13.25 13.40 13.25 13.30 0.00 0% 13.30 545 13.35 1270 8.81
2013-07-11 2887 29530495 4133 396858489 13.40 13.50 13.35 13.45 0.15 1.13% 13.45 737 13.50 3335 8.91
2013-07-12 2887 16482000 3038 222116850 13.45 13.55 13.40 13.50 0.05 0.37% 13.45 156 13.50 2105 8.94
2013-07-15 2887 18998093 4445 257323205 13.45 13.60 13.45 13.60 0.10 0.74% 13.55 173 13.60 4436 9.01
2013-07-16 2887 11997942 1976 162712635 13.60 13.60 13.50 13.60 0.00 0% 13.55 855 13.60 2412 9.01
2013-07-17 2887 19563915 3053 266052384 13.60 13.70 13.50 13.65 0.05 0.37% 13.65 478 13.70 3487 9.04
2013-07-18 2887 18635239 3404 254661649 13.65 13.70 13.60 13.70 0.05 0.37% 13.65 345 13.70 2694 9.07
2013-07-19 2887 18340350 2811 250720202 13.70 13.80 13.60 13.65 0.05 -0.36% 13.65 98 13.70 1802 9.04
2013-07-22 2887 12593364 2198 172363554 13.65 13.75 13.65 13.65 0.00 0% 13.65 794 13.70 205 9.04
2013-07-23 2887 18103671 3367 248563770 13.70 13.80 13.60 13.80 0.15 1.1% 13.75 25 13.80 2615 9.14
2013-07-24 2887 10949395 2104 150106189 13.80 13.80 13.65 13.65 0.15 -1.09% 13.65 4353 13.70 65 9.04
2013-07-25 2887 11205232 2030 153549867 13.65 13.75 13.60 13.70 0.05 0.37% 13.65 3197 13.70 64 9.07
2013-07-26 2887 10805608 2139 148545318 13.70 13.80 13.65 13.80 0.10 0.73% 13.75 450 13.80 2254 9.14
2013-07-29 2887 12721162 2363 174697071 13.80 13.85 13.65 13.65 0.15 -1.09% 13.65 3998 13.70 175 9.04
2013-07-30 2887 22448457 4706 309608303 13.70 13.90 13.65 13.85 0.20 1.47% 13.85 33 13.90 3150 9.17
2013-07-31 2887 21137758 3901 293287178 13.85 13.95 13.80 13.95 0.10 0.72% 13.90 113 13.95 3182 9.24
2013-08-01 2887 35155574 3836 489129444 13.95 13.95 13.85 13.85 0.10 -0.72% 13.85 1971 13.90 142 9.17
2013-08-02 2887 35961596 5321 500528936 13.90 14.00 13.85 13.95 0.10 0.72% 13.90 2728 13.95 203 9.24
2013-08-05 2887 34673627 4534 477634215 13.90 13.95 13.70 13.75 0.20 -1.43% 13.70 2263 13.75 709 9.11
2013-08-06 2887 44041475 4292 601239982 13.75 13.80 13.55 13.55 0.20 -1.45% 13.55 4074 13.60 1481 8.97
2013-08-07 2887 51408966 4962 685840852 13.50 13.50 13.25 13.30 0.25 -1.85% 13.30 549 13.35 1772 8.81
2013-08-08 2887 87471114 4497 1168434693 13.35 13.45 13.35 13.40 0.10 0.75% 13.35 2935 13.40 164 8.87
2013-08-09 2887 60122948 5991 807902019 13.40 13.50 13.35 13.45 0.05 0.37% 13.40 5852 13.45 862 8.91
2013-08-12 2887 154945686 6721 1928079355 12.40 12.60 12.40 12.60 0.00 -6.32% 12.55 61 12.60 1770 8.34
2013-08-13 2887 36235330 3350 458357820 12.65 12.75 12.55 12.60 0.00 0% 12.55 722 12.60 765 8.34
2013-08-14 2887 29801058 3028 373369651 12.60 12.60 12.50 12.55 0.05 -0.4% 12.55 1011 12.60 499 8.31
2013-08-15 2887 13955322 2854 174382308 12.50 12.55 12.45 12.45 0.10 -0.8% 12.45 2529 12.50 259 8.25
2013-08-16 2887 19127095 2108 238322018 12.40 12.55 12.35 12.50 0.05 0.4% 12.45 1642 12.50 1162 8.28
2013-08-19 2887 17606111 3462 223021730 12.55 12.80 12.50 12.75 0.25 2% 12.70 3089 12.75 116 8.44
2013-08-20 2887 17952933 2943 227932333 12.75 12.85 12.60 12.60 0.15 -1.18% 12.60 2483 12.65 326 8.34
2013-08-22 2887 26645036 4795 336867080 12.55 12.75 12.55 12.70 0.10 0.79% 12.65 303 12.70 1164 8.41
2013-08-23 2887 15502009 3098 197207825 12.75 12.80 12.65 12.65 0.05 -0.39% 12.65 2639 12.70 504 8.38
2013-08-26 2887 11014892 1312 140331638 12.70 12.80 12.70 12.70 0.05 0.4% 12.70 4037 12.75 98 8.41
2013-08-27 2887 11384489 1635 144461869 12.70 12.75 12.60 12.65 0.05 -0.39% 12.60 2712 12.65 145 8.38
2013-08-28 2887 16403841 2364 207787305 12.60 12.75 12.60 12.65 0.00 0% 12.65 1245 12.70 507 8.38
2013-08-29 2887 12501138 1937 159034183 12.70 12.75 12.65 12.75 0.10 0.79% 12.70 932 12.75 146 8.44
2013-08-30 2887 15509358 2425 198747084 12.80 12.90 12.70 12.90 0.15 1.18% 12.85 105 12.90 832 8.54
2013-09-02 2887 10042841 1616 129579108 12.90 12.95 12.85 12.95 0.05 0.39% 12.90 1729 12.95 141 8.58
2013-09-03 2887 15952665 2534 208634964 13.05 13.10 13.00 13.10 0.15 1.16% 13.05 3060 13.10 94 7.71
2013-09-04 2887 12607916 2881 165227695 13.10 13.20 13.00 13.15 0.05 0.38% 13.15 50 13.20 1218 7.74
2013-09-05 2887 14335413 2735 188679990 13.20 13.20 13.10 13.20 0.05 0.38% 13.15 843 13.20 390 7.76
2013-09-06 2887 17752441 3578 234535031 13.20 13.25 13.15 13.25 0.05 0.38% 13.20 718 13.25 55 7.79
2013-09-09 2887 45049253 5712 598078765 13.25 13.40 13.15 13.40 0.15 1.13% 13.35 244 13.40 1322 7.88
2013-09-10 2887 28899662 4770 387363164 13.40 13.50 13.30 13.45 0.05 0.37% 13.40 16 13.45 688 7.91
2013-09-11 2887 24758561 4714 333445987 13.40 13.60 13.35 13.60 0.15 1.12% 13.55 296 13.60 1817 8.00
2013-09-12 2887 43654171 10370 601979397 13.65 13.95 13.65 13.95 0.35 2.57% 13.90 1117 13.95 1122 8.21
2013-09-13 2887 27509706 4973 377826349 13.95 13.95 13.60 13.65 0.30 -2.15% 13.65 569 13.70 706 8.03
2013-09-14 2887 8639973 1970 117598217 13.65 13.65 13.55 13.60 0.05 -0.37% 13.60 791 13.65 991 8.00
2013-09-16 2887 21249279 3368 290158215 13.60 13.70 13.60 13.70 0.10 0.74% 13.65 206 13.70 4242 8.06
2013-09-17 2887 34327692 4473 470775124 13.65 13.85 13.55 13.85 0.15 1.09% 13.80 20 13.85 2462 8.15
2013-09-18 2887 53869315 5397 748070951 13.80 14.00 13.80 13.80 0.05 -0.36% 13.80 1253 13.85 226 8.12
2013-09-23 2887 29835593 5607 414973448 13.85 14.00 13.80 13.95 0.15 1.09% 13.90 351 13.95 355 8.21
2013-09-24 2887 22699452 4070 313622297 13.95 13.95 13.70 13.85 0.10 -0.72% 13.80 110 13.85 1316 8.15
2013-09-25 2887 19819499 3171 272789427 13.80 13.80 13.70 13.80 0.05 -0.36% 13.75 384 13.80 638 8.12
2013-09-26 2887 25730188 3362 351152361 13.80 13.80 13.60 13.60 0.20 -1.45% 13.60 1565 13.65 516 8.00
2013-09-27 2887 17312862 2783 237364619 13.60 13.75 13.60 13.75 0.15 1.1% 13.70 710 13.75 177 8.09
2013-09-30 2887 28384049 2807 389024069 13.65 13.80 13.65 13.65 0.10 -0.73% 13.65 2523 13.75 159 8.03
2013-10-01 2887 8009792 1574 110032052 13.70 13.80 13.70 13.75 0.10 0.73% 13.70 472 13.75 933 8.09
2013-10-02 2887 11586775 2661 159491229 13.80 13.80 13.70 13.70 0.05 -0.36% 13.70 1001 13.75 273 8.06
2013-10-03 2887 32292642 5832 449270496 13.80 14.00 13.80 14.00 0.30 2.19% 13.95 480 14.00 5792 8.24
2013-10-04 2887 15414314 3426 215262336 14.00 14.00 13.90 14.00 0.00 0% 13.95 591 14.00 2239 8.24
2013-10-07 2887 29444487 5195 418506397 14.00 14.35 14.00 14.30 0.30 2.14% 14.25 191 14.30 2612 8.41
2013-10-08 2887 35319210 6814 509657869 14.30 14.60 14.25 14.55 0.25 1.75% 14.55 622 14.60 3679 8.56
2013-10-09 2887 28049884 4735 408153311 14.50 14.65 14.45 14.55 0.00 0% 14.50 752 14.55 409 8.56
2013-10-11 2887 58262487 8470 866502906 14.75 15.00 14.70 14.85 0.30 2.06% 14.85 1178 14.90 150 8.74
2013-10-14 2887 23933643 4568 351581782 14.85 14.85 14.60 14.70 0.15 -1.01% 14.65 1537 14.70 140 8.65
2013-10-15 2887 17276905 3170 254550887 14.70 14.80 14.65 14.75 0.05 0.34% 14.75 181 14.80 1427 8.68
2013-10-16 2887 13087988 2594 192073213 14.75 14.75 14.60 14.65 0.10 -0.68% 14.60 2548 14.65 78 8.62
2013-10-17 2887 14138045 2771 207872533 14.75 14.80 14.65 14.65 0.00 0% 14.65 1095 14.70 497 8.62
2013-10-18 2887 13998352 2792 204952497 14.65 14.70 14.60 14.70 0.05 0.34% 14.65 84 14.70 205 8.65
2013-10-21 2887 9920757 1840 146042595 14.65 14.80 14.65 14.75 0.05 0.34% 14.70 2432 14.75 825 8.68
2013-10-22 2887 9230406 1753 136044350 14.75 14.80 14.65 14.70 0.05 -0.34% 14.70 700 14.75 1151 8.65
2013-10-23 2887 10862408 1943 159917071 14.75 14.80 14.65 14.65 0.05 -0.34% 14.65 1267 14.70 196 8.62
2013-10-24 2887 13784801 2462 202689536 14.70 14.80 14.60 14.80 0.15 1.02% 14.75 433 14.80 859 8.71
2013-10-25 2887 18696722 3598 273181163 14.75 14.75 14.50 14.50 0.30 -2.03% 14.50 3578 14.55 64 8.53
2013-10-28 2887 9471257 2347 138248474 14.50 14.70 14.50 14.70 0.20 1.38% 14.65 124 14.70 1521 8.65
2013-10-29 2887 11189720 2138 164599347 14.70 14.75 14.65 14.75 0.05 0.34% 14.70 53 14.75 3543 8.68
2013-10-30 2887 8382354 1404 123298053 14.75 14.75 14.65 14.75 0.00 0% 14.70 152 14.75 1577 8.68
2013-10-31 2887 16570826 2012 244887202 14.65 14.85 14.65 14.85 0.10 0.68% 14.75 3 14.85 869 8.74
2013-11-01 2887 8531113 2071 125746033 14.85 14.90 14.65 14.70 0.15 -1.01% 14.65 2478 14.70 50 8.65
2013-11-04 2887 19026058 4081 276527622 14.65 14.65 14.45 14.50 0.20 -1.36% 14.45 837 14.50 908 8.53
2013-11-05 2887 12812242 3271 185366312 14.60 14.60 14.40 14.40 0.10 -0.69% 14.40 1589 14.45 53 8.47
2013-11-06 2887 29558555 3828 426104680 14.45 14.50 14.35 14.35 0.05 -0.35% 14.35 1211 14.40 961 8.44
2013-11-07 2887 35983675 5557 510474508 14.35 14.40 14.05 14.20 0.15 -1.05% 14.15 186 14.20 1602 8.35
2013-11-08 2887 13822277 2556 196461633 14.15 14.25 14.10 14.25 0.05 0.35% 14.20 579 14.25 499 8.38
2013-11-11 2887 20599819 3670 297349363 14.30 14.55 14.30 14.55 0.30 2.11% 14.50 92 14.55 1610 8.56
2013-11-12 2887 11325784 2078 164264873 14.60 14.60 14.45 14.45 0.10 -0.69% 14.45 721 14.50 107 8.50
2013-11-13 2887 11386664 2451 163807070 14.40 14.45 14.30 14.45 0.00 0% 14.40 143 14.45 252 8.50
2013-11-14 2887 18646285 3226 267655404 14.40 14.50 14.25 14.30 0.15 -1.04% 14.30 262 14.35 84 8.41
2013-11-15 2887 10244310 2424 147824249 14.40 14.50 14.35 14.45 0.15 1.05% 14.45 366 14.50 2428 8.50
2013-11-18 2887 11044170 2269 160807589 14.55 14.60 14.50 14.60 0.15 1.04% 14.55 674 14.60 773 8.59
2013-11-19 2887 22767390 4442 335349897 14.60 14.80 14.60 14.80 0.20 1.37% 14.75 1078 14.80 1306 8.71
2013-11-20 2887 37220380 6812 555012525 14.80 15.00 14.80 14.90 0.10 0.68% 14.90 1019 14.95 389 8.76
2013-11-21 2887 19599916 3499 289783744 14.90 14.90 14.70 14.80 0.10 -0.67% 14.75 32 14.80 852 8.71
2013-11-22 2887 15472278 2937 229094250 14.85 14.85 14.70 14.85 0.05 0.34% 14.80 2667 14.85 257 8.74
2013-11-25 2887 39295935 5545 576343650 14.90 15.00 14.40 14.55 0.30 -2.02% 14.55 3250 14.60 187 8.56
2013-11-26 2887 28440507 3346 412190359 14.50 14.60 14.45 14.45 0.10 -0.69% 14.45 3331 14.55 57 8.50
2013-11-27 2887 14250896 2590 206900697 14.45 14.60 14.45 14.55 0.10 0.69% 14.50 422 14.55 59 8.56
2013-11-28 2887 14286060 2431 208843189 14.60 14.70 14.55 14.70 0.15 1.03% 14.65 15 14.70 2878 9.25
2013-11-29 2887 11324090 2047 165225886 14.70 14.70 14.55 14.60 0.10 -0.68% 14.60 791 14.65 1366 9.18
2013-12-02 2887 13314710 2107 193605109 14.55 14.60 14.50 14.60 0.00 0% 14.55 100 14.60 1513 9.18
2013-12-03 2887 8805072 2343 127828308 14.50 14.60 14.50 14.50 0.10 -0.68% 14.50 1045 14.55 120 9.12
2013-12-04 2887 7532778 1754 109506194 14.45 14.60 14.45 14.60 0.10 0.69% 14.55 77 14.60 1314 9.18
2013-12-05 2887 7429886 1246 107681498 14.60 14.60 14.45 14.50 0.10 -0.68% 14.45 2174 14.50 742 9.12
2013-12-06 2887 10890510 1884 157754598 14.50 14.55 14.45 14.45 0.05 -0.34% 14.45 2346 14.50 404 9.09
2013-12-09 2887 13928547 2594 202760398 14.55 14.60 14.50 14.60 0.15 1.04% 14.55 10 14.60 2485 9.18
2013-12-10 2887 11494329 1547 167622010 14.60 14.60 14.50 14.60 0.00 0% 14.55 395 14.60 1099 9.18
2013-12-11 2887 14876714 2831 217574811 14.65 14.70 14.55 14.65 0.05 0.34% 14.60 982 14.65 269 9.21
2013-12-12 2887 8708116 1727 126471401 14.60 14.60 14.50 14.50 0.15 -1.02% 14.50 778 14.55 529 9.12
2013-12-13 2887 11759297 2799 170037343 14.45 14.55 14.40 14.45 0.05 -0.34% 14.45 1331 14.50 404 9.09
2013-12-16 2887 7701914 1444 111161207 14.45 14.50 14.40 14.40 0.05 -0.35% 14.40 1729 14.45 569 9.06
2013-12-17 2887 10989276 1854 158576355 14.45 14.50 14.40 14.40 0.00 0% 14.40 960 14.45 375 9.06
2013-12-18 2887 11211495 2322 161151148 14.40 14.45 14.35 14.35 0.05 -0.35% 14.35 4 14.40 525 9.03
2013-12-19 2887 12364015 2498 178335408 14.40 14.50 14.35 14.45 0.10 0.7% 14.40 129 14.45 364 9.09
2013-12-20 2887 15540296 2628 223351064 14.40 14.45 14.30 14.30 0.15 -1.04% 14.30 2953 14.35 163 8.99
2013-12-23 2887 12877218 1404 185337073 14.30 14.45 14.30 14.40 0.10 0.7% 14.35 1207 14.40 329 9.06
2013-12-24 2887 11168793 1944 160532320 14.40 14.45 14.35 14.35 0.05 -0.35% 14.35 9 14.40 254 9.03
2013-12-25 2887 5972563 1038 85962131 14.35 14.45 14.35 14.35 0.00 0% 14.35 3431 14.40 130 9.03
2013-12-26 2887 5783207 1203 83532681 14.40 14.50 14.35 14.45 0.10 0.7% 14.45 66 14.50 1528 9.09
2013-12-27 2887 7670974 1921 111414772 14.45 14.60 14.45 14.55 0.10 0.69% 14.55 245 14.60 1548 9.15
2013-12-30 2887 11556543 2585 168841794 14.55 14.65 14.55 14.65 0.10 0.69% 14.60 465 14.65 1333 9.21
2013-12-31 2887 8298282 1576 121400055 14.65 14.70 14.55 14.65 0.00 0% 14.60 284 14.65 1262 9.21
2013-12-31 2887 8298282 1576 121400055 14.65 14.70 14.55 14.65 0.00 0% 14.60 284 14.65 1262 9.21