台光電(2383)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　25.25
0
0%		25.10
-0.15
-0.59%		 　25.55
0.45
1.79%		26.10
0.55
2.15%		26.50
0.4
1.53%		26.20
-0.3
-1.13%		26.10
-0.1
-0.38%		 　26.50
0.4
1.53%		26.25
-0.25
-0.94%		26.30
0.05
0.19%		26.60
0.3
1.14%		26.45
-0.15
-0.56%		 　26.35
-0.1
-0.38%		26.55
0.2
0.76%		26.55
0
0%		26.50
-0.05
-0.19%		26.40
-0.1
-0.38%		 　26.00
-0.4
-1.52%		 26.13
2 月　　　　25.95
-0.05
-0.19%		26.50
0.55
2.12%		27.45
0.95
3.58%		 　27.35
-0.1
-0.36%		27.30
-0.05
-0.18%		27.55
0.25
0.92%		27.25
-0.3
-1.09%		26.85
-0.4
-1.47%		 　26.85
0
0%		27.10
0.25
0.93%		26.95
-0.15
-0.55%		27.60
0.65
2.41%		27.60
0
0%		 　27.20
-0.4
-1.45%		27.20
0
0%		27.10
-0.1
-0.37%		27.20
0.1
0.37%		 27.1
3 月　　27.00
-0.2
-0.74%		26.75
-0.25
-0.93%		27.10
0.35
1.31%		27.00
-0.1
-0.37%		26.85
-0.15
-0.56%		 　26.75
-0.1
-0.37%		27.00
0.25
0.93%		27.10
0.1
0.37%		27.15
0.05
0.18%		26.85
-0.3
-1.1%		 　27.05
0.2
0.74%		26.95
-0.1
-0.37%		26.75
-0.2
-0.74%		26.80
0.05
0.19%		26.85
0.05
0.19%		 　26.60
-0.25
-0.93%		27.40
0.8
3.01%		27.45
0.05
0.18%		27.35
-0.1
-0.36%		27.30
-0.05
-0.18%		 27.70
0.4
1.47%		27.06
4 月28.00
0.3
1.08%		27.95
-0.05
-0.18%		28.10
0.15
0.54%		 　　28.05
-0.05
-0.18%		28.10
0.05
0.18%		28.30
0.2
0.71%		28.00
-0.3
-1.06%		27.65
-0.35
-1.25%		 　27.80
0.15
0.54%		27.90
0.1
0.36%		28.35
0.45
1.61%		28.10
-0.25
-0.88%		28.10
0
0%		 　27.90
-0.2
-0.71%		27.90
0
0%		27.90
0
0%		27.90
0
0%		27.15
-0.75
-2.69%		 　27.10
-0.05
-0.18%		27.10
0
0%		26.95
-0.15
-0.55%		 27.79
5 月　27.30
0.35
1.3%		 　27.15
-0.15
-0.55%		27.30
0.15
0.55%		27.15
-0.15
-0.55%		27.20
0.05
0.18%		27.10
-0.1
-0.37%		 　28.15
1.05
3.87%		27.80
-0.35
-1.24%		27.80
0
0%		28.35
0.55
1.98%		28.15
-0.2
-0.71%		 　28.10
-0.05
-0.18%		28.10
0
0%		28.10
0
0%		28.75
0.65
2.31%		28.60
-0.15
-0.52%		 　28.55
-0.05
-0.17%		28.40
-0.15
-0.53%		28.60
0.2
0.7%		28.55
-0.05
-0.17%		28.60
0.05
0.18%		 28.01
6 月　　28.50
-0.1
-0.35%		28.55
0.05
0.18%		28.70
0.15
0.53%		28.95
0.25
0.87%		 　29.20
0.25
0.86%		29.30
0.1
0.34%		30.15
0.85
2.9%		30.05
-0.1
-0.33%		29.90
-0.15
-0.5%		 　30.05
0.15
0.5%		29.70
-0.35
-1.16%		29.70
0
0%		29.90
0.2
0.67%		30.10
0.2
0.67%		 　29.50
-0.6
-1.99%		29.90
0.4
1.36%		30.20
0.3
1%		30.40
0.2
0.66%		30.10
-0.3
-0.99%		 　30.15
0.05
0.17%		 29.72
7 月31.05
0.9
2.99%		31.40
0.35
1.13%		32.00
0.6
1.91%		31.70
-0.3
-0.94%		 　31.40
-0.3
-0.95%		31.80
0.4
1.27%		32.20
0.4
1.26%		32.05
-0.15
-0.47%		31.15
-0.9
-2.81%		 　32.60
1.45
4.65%		33.75
1.15
3.53%		34.65
0.9
2.67%		34.95
0.3
0.87%		34.70
-0.25
-0.72%		 　35.25
0.55
1.59%		35.25
0
0%		 34.75
-0.5
-1.42%		34.85
0.1
0.29%		 　34.80
-0.05
-0.14%		33.30
-1.5
-4.31%		34.00
0.7
2.1%		34.45
0.45
1.32%		33.36
8 月34.95
0.5
1.45%		 　35.25
0.3
0.86%		34.60
-0.65
-1.84%		34.85
0.25
0.72%		34.45
-0.4
-1.15%		34.00
-0.45
-1.31%		 　35.25
1.25
3.68%		35.40
0.15
0.43%		35.85
0.45
1.27%		35.60
-0.25
-0.7%		35.70
0.1
0.28%		 　35.75
0.05
0.14%		35.70
-0.05
-0.14%		35.30
-0.4
-1.12%		34.90
-0.4
-1.13%		34.95
0.05
0.14%		 　34.55
-0.4
-1.14%		35.00
0.45
1.3%		35.40
0.4
1.14%		34.25
-1.15
-3.25%		34.35
0.1
0.29%		 35.03
9 月34.45
0.1
0.29%		33.85
-0.6
-1.74%		33.85
0
0%		33.85
0
0%		34.05
0.2
0.59%		 　　34.10
0.05
0.15%		33.85
-0.25
-0.73%		33.60
-0.25
-0.74%		32.70
-0.9
-2.68%		 　32.15
-0.55
-1.68%		32.30
0.15
0.47%		32.60
0.3
0.93%		33.45
0.85
2.61%		34.00
0.55
1.64%		 　33.70
-0.3
-0.88%		33.75
0.05
0.15%		33.75
0
0%		33.45
-0.3
-0.89%		33.25
-0.2
-0.6%		 　33.80
0.55
1.65%		33.90
0.1
0.3%		 33.54
10 月33.90
0
0%		34.30
0.4
1.18%		34.60
0.3
0.87%		 　34.90
0.3
0.87%		35.45
0.55
1.58%		35.35
-0.1
-0.28%		34.70
-0.65
-1.84%		 　　33.25
-1.45
-4.18%		34.40
1.15
3.46%		33.55
-0.85
-2.47%		33.55
0
0%		32.85
-0.7
-2.09%		 　34.05
1.2
3.65%		34.20
0.15
0.44%		34.50
0.3
0.88%		35.20
0.7
2.03%		34.30
-0.9
-2.56%		 　33.00
-1.3
-3.79%		34.40
1.4
4.24%		35.15
0.75
2.18%		35.00
-0.15
-0.43%		35.75
0.75
2.14%		34.29
11 月 　35.90
0.15
0.42%		36.40
0.5
1.39%		37.25
0.85
2.34%		35.90
-1.35
-3.62%		36.30
0.4
1.11%		 　36.15
-0.15
-0.41%		37.10
0.95
2.63%		37.10
0
0%		36.90
-0.2
-0.54%		37.40
0.5
1.36%		 　37.80
0.4
1.07%		37.00
-0.8
-2.12%		37.50
0.5
1.35%		38.30
0.8
2.13%		38.00
-0.3
-0.78%		 　37.60
-0.4
-1.05%		37.55
-0.05
-0.13%		37.80
0.25
0.67%		37.80
0
0%		37.90
0.1
0.26%		 37.24
12 月38.15
0.25
0.66%		37.85
-0.3
-0.79%		39.75
1.9
5.02%		39.65
-0.1
-0.25%		41.40
1.75
4.41%		 　40.40
-1
-2.42%		40.55
0.15
0.37%		40.10
-0.45
-1.11%		40.10
0
0%		40.10
0
0%		 　40.10
0
0%		39.70
-0.4
-1%		39.35
-0.35
-0.88%		39.60
0.25
0.64%		39.40
-0.2
-0.51%		 　39.75
0.35
0.89%		40.75
1
2.52%		40.85
0.1
0.25%		40.30
-0.55
-1.35%		40.35
0.05
0.12%		40.30
-0.05
-0.12%		 40.40
0.1
0.25%		40.50
0.1
0.25%		40.90
0.4
0.99%		40.03

說明:最高漲幅:5.02%最低跌幅:-4.31% 最高價:41.40最低價:25.10平均價:31.73,灰色底表示週末,漲151天(62.35)元,跌135天(-44.3)元,平盤28天
5%=3,4%=10,3%=9,2%=24,1%=65,0%=68,-0%=5,-1%=6,-2%=14,-3%=45,-4%=65,

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 2383 1306785 589 32895930 25.05 25.30 25.00 25.25 0.25 0% 25.25 31 25.30 84 8.86
2014-01-03 2383 666677 299 16755037 25.25 25.25 25.10 25.10 0.15 -0.59% 25.10 69 25.20 76 8.81
2014-01-06 2383 3519390 1383 89894801 25.20 25.70 25.15 25.55 0.45 1.79% 25.55 8 25.60 86 8.96
2014-01-07 2383 5378311 1814 139244842 25.55 26.15 25.55 26.10 0.55 2.15% 26.10 12 26.15 133 9.16
2014-01-08 2383 7791707 2229 206042507 26.20 26.60 26.20 26.50 0.40 1.53% 26.45 130 26.50 17 9.30
2014-01-09 2383 7625167 2312 202084442 26.50 26.75 26.05 26.20 0.30 -1.13% 26.15 132 26.20 6 9.19
2014-01-10 2383 2268321 777 59315346 26.20 26.35 26.00 26.10 0.10 -0.38% 26.05 74 26.10 147 9.16
2014-01-13 2383 3897783 1166 102674071 26.20 26.50 26.20 26.50 0.40 1.53% 26.45 33 26.50 96 9.30
2014-01-14 2383 6665548 2116 175810000 26.55 26.55 26.20 26.25 0.25 -0.94% 26.25 49 26.35 58 9.21
2014-01-15 2383 2932694 942 77479194 26.50 26.55 26.30 26.30 0.05 0.19% 26.30 161 26.35 21 9.23
2014-01-16 2383 3638038 1381 96987496 26.45 26.90 26.45 26.60 0.30 1.14% 26.55 66 26.60 15 9.33
2014-01-17 2383 1321637 536 34997608 26.70 26.75 26.35 26.45 0.15 -0.56% 26.45 24 26.50 15 9.28
2014-01-20 2383 1840568 583 48704110 26.50 26.70 26.35 26.35 0.10 -0.38% 26.35 168 26.40 2 9.25
2014-01-21 2383 2035821 669 53851515 26.35 26.60 26.30 26.55 0.20 0.76% 26.50 169 26.55 49 9.32
2014-01-22 2383 2225075 863 59380825 26.50 26.85 26.50 26.55 0.00 0% 26.55 49 26.60 11 9.32
2014-01-23 2383 1215065 560 32329856 26.70 26.70 26.45 26.50 0.05 -0.19% 26.45 55 26.50 9 9.30
2014-01-24 2383 1594599 674 42073241 26.50 26.60 26.25 26.40 0.10 -0.38% 26.40 105 26.50 20 9.26
2014-01-27 2383 1578129 704 41137454 26.05 26.20 26.00 26.00 0.40 -1.52% 26.00 132 26.05 6 9.12
2014-02-05 2383 1566857 695 40529881 25.60 26.10 25.55 25.95 0.05 -0.19% 25.95 65 26.05 10 9.11
2014-02-06 2383 2560049 1034 67868636 26.30 26.70 26.10 26.50 0.55 2.12% 26.50 7 26.55 21 9.30
2014-02-07 2383 10536532 3529 287860411 26.75 27.60 26.70 27.45 0.95 3.58% 27.45 38 27.50 45 9.63
2014-02-10 2383 3737266 1502 102649732 27.70 27.80 27.20 27.35 0.10 -0.36% 27.30 39 27.35 9 9.60
2014-02-11 2383 1388433 614 37851428 27.35 27.55 27.10 27.30 0.05 -0.18% 27.30 6 27.35 22 9.58
2014-02-12 2383 4595407 1689 127771786 27.45 28.10 27.45 27.55 0.25 0.92% 27.55 38 27.60 14 9.67
2014-02-13 2383 1599957 774 43889726 27.60 27.65 27.25 27.25 0.30 -1.09% 27.25 80 27.30 12 9.56
2014-02-14 2383 2604509 1168 70764309 27.40 27.50 26.85 26.85 0.40 -1.47% 26.85 114 26.90 13 9.42
2014-02-17 2383 1832797 651 49375938 27.00 27.10 26.80 26.85 0.00 0% 26.80 71 26.85 27 9.42
2014-02-18 2383 2344664 979 63635881 26.90 27.40 26.85 27.10 0.25 0.93% 27.05 35 27.15 33 9.51
2014-02-19 2383 1721177 817 46333543 27.00 27.15 26.80 26.95 0.15 -0.55% 26.90 60 26.95 65 9.46
2014-02-20 2383 5762198 1848 158442778 26.95 27.85 26.85 27.60 0.65 2.41% 27.55 85 27.60 4 9.68
2014-02-21 2383 6645614 1990 184437141 27.85 27.95 27.60 27.60 0.00 0% 27.60 92 27.65 29 9.68
2014-02-24 2383 3462755 1142 95176527 27.80 27.80 27.20 27.20 0.40 -1.45% 27.20 133 27.25 50 9.54
2014-02-25 2383 2227674 890 60582474 27.20 27.35 27.05 27.20 0.00 0% 27.15 15 27.20 56 9.54
2014-02-26 2383 1656434 701 45085368 27.20 27.35 27.10 27.10 0.10 -0.37% 27.10 77 27.15 5 9.51
2014-02-27 2383 1086162 497 29522022 27.20 27.30 27.10 27.20 0.10 0.37% 27.15 29 27.20 33 9.54
2014-03-03 2383 1170781 515 31618849 27.20 27.20 26.90 27.00 0.20 -0.74% 27.00 15 27.05 41 9.47
2014-03-04 2383 1150065 564 30846026 26.90 27.00 26.70 26.75 0.25 -0.93% 26.75 122 26.80 4 9.39
2014-03-05 2383 1438456 504 38825012 26.90 27.10 26.90 27.10 0.35 1.31% 27.05 9 27.10 9 9.51
2014-03-06 2383 1514637 626 40816110 27.00 27.10 26.85 27.00 0.10 -0.37% 27.00 11 27.05 1 9.47
2014-03-07 2383 1530662 651 41297827 27.05 27.20 26.85 26.85 0.15 -0.56% 26.85 172 26.95 5 9.42
2014-03-10 2383 933598 392 25033876 26.90 26.90 26.75 26.75 0.10 -0.37% 26.75 31 26.80 12 9.39
2014-03-11 2383 1592155 705 43000152 26.95 27.15 26.85 27.00 0.25 0.93% 26.95 8 27.00 6 9.47
2014-03-12 2383 2700011 1043 73491337 27.00 27.45 27.00 27.10 0.10 0.37% 27.05 76 27.10 156 9.51
2014-03-13 2383 1366611 584 37109797 27.00 27.25 27.00 27.15 0.05 0.18% 27.15 11 27.20 8 9.53
2014-03-14 2383 1125397 552 30227624 26.75 26.95 26.75 26.85 0.30 -1.1% 26.85 61 26.90 14 9.42
2014-03-17 2383 850529 397 22954868 27.00 27.05 26.85 27.05 0.20 0.74% 27.00 38 27.05 26 9.49
2014-03-18 2383 1814302 778 49006245 27.15 27.30 26.80 26.95 0.10 -0.37% 26.95 11 27.00 8 9.46
2014-03-19 2383 1437057 625 38423255 26.95 27.00 26.65 26.75 0.20 -0.74% 26.70 34 26.75 91 9.39
2014-03-20 2383 1188537 586 31753436 26.75 26.80 26.60 26.80 0.05 0.19% 26.75 1 26.80 70 9.40
2014-03-21 2383 814465 329 21812032 26.80 26.95 26.65 26.85 0.05 0.19% 26.80 7 26.85 125 9.42
2014-03-24 2383 906234 450 24062434 26.60 26.80 26.30 26.60 0.25 -0.93% 26.60 10 26.70 30 9.33
2014-03-25 2383 4277307 1714 116647558 26.65 27.45 26.65 27.40 0.80 3.01% 27.40 39 27.45 208 9.61
2014-03-26 2383 4565756 1855 125822707 27.80 27.85 27.40 27.45 0.05 0.18% 27.45 24 27.50 460 10.24
2014-03-27 2383 1837140 827 50177248 27.50 27.55 27.15 27.35 0.10 -0.36% 27.35 52 27.40 121 10.21
2014-03-28 2383 1662676 650 45369287 27.30 27.45 27.20 27.30 0.05 -0.18% 27.25 39 27.30 32 10.19
2014-03-31 2383 5450487 1794 150731283 27.40 27.85 27.40 27.70 0.40 1.47% 27.70 7 27.75 26 10.34
2014-04-01 2383 5203270 2163 145801146 28.00 28.15 27.85 28.00 0.30 1.08% 27.95 26 28.00 115 10.45
2014-04-02 2383 2502096 1127 69896570 28.00 28.15 27.80 27.95 0.05 -0.18% 27.90 51 27.95 4 10.43
2014-04-03 2383 2416547 1087 67636826 27.80 28.10 27.80 28.10 0.15 0.54% 28.05 4 28.10 92 10.49
2014-04-07 2383 1494481 880 41797421 28.10 28.10 27.85 28.05 0.05 -0.18% 28.00 33 28.05 44 10.47
2014-04-08 2383 2326741 992 65071898 27.90 28.10 27.85 28.10 0.05 0.18% 28.05 12 28.10 48 10.49
2014-04-09 2383 5225438 1982 148145467 28.20 28.45 28.15 28.30 0.20 0.71% 28.30 75 28.35 35 10.56
2014-04-10 2383 2356222 974 66193273 28.30 28.40 27.95 28.00 0.30 -1.06% 28.00 88 28.05 1 10.45
2014-04-11 2383 2034709 852 56680440 27.85 28.15 27.60 27.65 0.35 -1.25% 27.65 129 27.75 14 10.32
2014-04-14 2383 991109 490 27434862 27.65 27.80 27.55 27.80 0.15 0.54% 27.75 30 27.85 12 10.37
2014-04-15 2383 1978246 749 55484234 27.90 28.30 27.85 27.90 0.10 0.36% 27.90 22 27.95 3 10.41
2014-04-16 2383 4434259 1726 125803644 28.00 28.60 27.80 28.35 0.45 1.61% 28.30 33 28.35 1 10.58
2014-04-17 2383 2528042 755 71552217 28.45 28.45 28.10 28.10 0.25 -0.88% 28.10 69 28.20 28 10.49
2014-04-18 2383 2077465 681 58378536 28.15 28.25 27.95 28.10 0.00 0% 28.10 174 28.15 73 10.49
2014-04-21 2383 649632 304 18159697 28.10 28.10 27.90 27.90 0.20 -0.71% 27.90 103 28.00 71 10.41
2014-04-22 2383 1814212 1025 50556075 28.00 28.05 27.70 27.90 0.00 0% 27.90 3 27.95 47 10.41
2014-04-23 2383 1662766 730 46470200 28.15 28.15 27.80 27.90 0.00 0% 27.90 12 27.95 54 10.41
2014-04-24 2383 1267612 462 35456256 27.90 28.10 27.85 27.90 0.00 0% 27.85 36 27.90 30 10.41
2014-04-25 2383 3142249 1081 85580053 27.90 27.95 26.55 27.15 0.75 -2.69% 27.15 28 27.20 25 10.13
2014-04-28 2383 1548925 613 41643584 26.75 27.10 26.65 27.10 0.05 -0.18% 27.05 44 27.10 39 10.11
2014-04-29 2383 978253 421 26555731 26.90 27.35 26.90 27.10 0.00 0% 27.10 101 27.15 2 10.11
2014-04-30 2383 756874 354 20504446 27.40 27.40 26.95 26.95 0.15 -0.55% 26.95 22 27.00 11 10.06
2014-05-02 2383 840123 457 22808785 27.00 27.30 26.95 27.30 0.35 1.3% 27.30 3 27.35 36 10.19
2014-05-05 2383 578570 284 15748011 27.30 27.40 27.15 27.15 0.15 -0.55% 27.15 22 27.20 32 10.13
2014-05-06 2383 621311 313 16942888 27.30 27.40 27.15 27.30 0.15 0.55% 27.30 21 27.35 60 10.19
2014-05-07 2383 749015 295 20404100 27.30 27.35 27.15 27.15 0.15 -0.55% 27.15 26 27.20 2 10.13
2014-05-08 2383 1236216 580 33684832 27.30 27.35 27.15 27.20 0.05 0.18% 27.20 8 27.25 7 10.15
2014-05-09 2383 541826 297 14704402 27.20 27.25 27.05 27.10 0.10 -0.37% 27.10 26 27.15 2 10.11
2014-05-12 2383 5082561 1800 143032122 28.30 28.40 27.90 28.15 1.05 3.87% 28.10 33 28.15 16 9.81
2014-05-13 2383 1969423 777 55037656 28.40 28.40 27.70 27.80 0.35 -1.24% 27.80 37 27.85 17 9.69
2014-05-14 2383 1012442 484 28045037 27.90 27.90 27.60 27.80 0.00 0% 27.80 120 27.85 18 9.69
2014-05-15 2383 1656553 657 46516485 27.85 28.35 27.80 28.35 0.55 1.98% 28.35 40 28.40 144 9.88
2014-05-16 2383 4482798 1596 127273201 28.35 28.60 28.10 28.15 0.20 -0.71% 28.15 6 28.25 22 9.81
2014-05-19 2383 1466737 537 41251740 28.25 28.25 28.05 28.10 0.05 -0.18% 28.10 15 28.15 2 9.79
2014-05-20 2383 1774299 651 50200742 28.25 28.45 28.10 28.10 0.00 0% 28.10 46 28.20 3 9.79
2014-05-21 2383 1826462 703 51736336 28.40 28.50 28.10 28.10 0.00 0% 28.10 70 28.20 3 9.79
2014-05-22 2383 6317426 2136 181446639 28.40 28.95 28.30 28.75 0.65 2.31% 28.70 118 28.75 25 10.02
2014-05-23 2383 2340447 1024 67022281 28.85 28.85 28.55 28.60 0.15 -0.52% 28.60 56 28.65 69 9.97
2014-05-26 2383 1814999 633 51985964 28.80 28.80 28.50 28.55 0.05 -0.17% 28.55 42 28.60 1 9.95
2014-05-27 2383 1574654 515 44925200 28.55 28.70 28.40 28.40 0.15 -0.53% 28.35 277 28.50 11 9.90
2014-05-28 2383 1504507 637 42889166 28.50 28.70 28.40 28.60 0.20 0.7% 28.60 2 28.65 9 9.97
2014-05-29 2383 1111776 416 31810958 28.65 28.75 28.50 28.55 0.05 -0.17% 28.50 301 28.55 4 9.95
2014-05-30 2383 1923743 592 55136981 28.55 28.85 28.55 28.60 0.05 0.18% 28.60 63 28.65 33 9.97
2014-06-03 2383 1781319 718 50725520 28.60 28.70 28.30 28.50 0.10 -0.35% 28.50 56 28.55 3 9.93
2014-06-04 2383 1436212 518 41042062 28.50 28.75 28.50 28.55 0.05 0.18% 28.50 198 28.55 14 9.95
2014-06-05 2383 2130821 658 60970779 28.55 28.70 28.55 28.70 0.15 0.53% 28.65 4 28.70 61 10.00
2014-06-06 2383 6814999 1964 198359256 28.80 29.35 28.80 28.95 0.25 0.87% 28.95 3 29.00 133 10.09
2014-06-09 2383 4005210 1335 116652310 28.95 29.40 28.80 29.20 0.25 0.86% 29.20 34 29.25 118 10.17
2014-06-10 2383 3082811 973 90447475 29.40 29.45 29.25 29.30 0.10 0.34% 29.30 266 29.35 29 10.21
2014-06-11 2383 7606064 2530 227343070 29.35 30.20 29.30 30.15 0.85 2.9% 30.10 557 30.15 56 10.51
2014-06-12 2383 3227485 1201 97258050 30.15 30.30 30.00 30.05 0.10 -0.33% 30.05 8 30.10 3 10.47
2014-06-13 2383 3354099 939 100095742 30.00 30.05 29.70 29.90 0.15 -0.5% 29.85 128 29.90 16 10.42
2014-06-16 2383 1679263 639 50572616 30.20 30.20 29.95 30.05 0.15 0.5% 30.05 45 30.10 39 10.47
2014-06-17 2383 2363826 963 70795990 30.10 30.25 29.65 29.70 0.35 -1.16% 29.70 91 29.75 4 10.35
2014-06-18 2383 2182882 1069 64733251 29.70 30.00 29.35 29.70 0.00 0% 29.65 17 29.70 42 10.35
2014-06-19 2383 2203398 821 65761747 29.70 30.10 29.60 29.90 0.20 0.67% 29.90 15 30.00 158 10.42
2014-06-20 2383 3209772 1089 97081811 30.00 30.50 29.90 30.10 0.20 0.67% 30.10 21 30.15 3 10.49
2014-06-23 2383 3026920 1253 89871003 30.20 30.35 29.30 29.50 0.60 -1.99% 29.45 5 29.50 38 10.28
2014-06-24 2383 1628299 844 48498655 29.70 30.00 29.50 29.90 0.40 1.36% 29.85 33 29.90 42 10.42
2014-06-25 2383 3839079 1473 116465058 30.00 30.65 29.90 30.20 0.30 1% 30.20 19 30.25 3 10.52
2014-06-26 2383 2169602 906 66065626 30.50 30.60 30.30 30.40 0.20 0.66% 30.40 16 30.45 3 10.59
2014-06-27 2383 1307137 515 39594760 30.40 30.60 30.10 30.10 0.30 -0.99% 30.10 63 30.15 6 10.49
2014-06-30 2383 1433774 509 43331851 30.40 30.40 30.10 30.15 0.05 0.17% 30.15 12 30.20 18 10.51
2014-07-01 2383 5726247 2086 176590304 30.20 31.25 30.15 31.05 0.90 2.99% 31.00 370 31.05 1 10.82
2014-07-02 2383 9440856 3219 301665927 31.60 32.55 31.00 31.40 0.35 1.13% 31.35 21 31.45 9 10.94
2014-07-03 2383 4091203 1498 131150124 32.40 32.40 31.80 32.00 0.60 1.91% 31.95 76 32.00 88 11.15
2014-07-04 2383 1954180 878 62173070 32.00 32.20 31.60 31.70 0.30 -0.94% 31.70 55 31.80 9 11.05
2014-07-07 2383 2879897 989 89988615 31.65 31.65 30.85 31.40 0.30 -0.95% 31.40 12 31.45 12 10.94
2014-07-08 2383 2105619 1034 66827801 31.50 31.95 31.45 31.80 0.40 1.27% 31.75 5 31.80 25 11.08
2014-07-09 2383 3886823 1725 125210609 31.80 32.50 31.75 32.20 0.40 1.26% 32.20 13 32.25 25 11.22
2014-07-10 2383 2183407 977 70212774 32.50 32.50 31.90 32.05 0.15 -0.47% 32.05 9 32.10 6 11.17
2014-07-11 2383 3096198 1310 97684050 32.05 32.35 30.80 31.15 0.90 -2.81% 31.15 73 31.20 3 10.85
2014-07-14 2383 4952477 1658 160319537 31.90 32.70 31.90 32.60 1.45 4.65% 32.55 4 32.60 145 11.36
2014-07-15 2383 8004736 2702 267432876 33.00 33.95 33.00 33.75 1.15 3.53% 33.70 162 33.75 13 11.76
2014-07-16 2383 13322239 5167 464204813 34.60 35.80 34.25 34.65 0.90 2.67% 34.65 25 34.70 106 12.07
2014-07-17 2383 10519604 3753 370403013 34.60 35.85 34.10 34.95 0.30 0.87% 34.95 13 35.00 178 12.18
2014-07-18 2383 5289589 1894 183937713 34.50 35.25 34.30 34.70 0.25 -0.72% 34.70 22 34.75 11 12.09
2014-07-21 2383 6347935 2232 224366045 35.00 35.80 34.85 35.25 0.55 1.59% 35.20 116 35.25 50 12.28
2014-07-22 2383 8618056 3024 307595945 35.65 36.20 35.25 35.25 0.00 0% 35.25 79 35.30 15 12.28
2014-07-24 2383 5253165 2224 183026753 35.30 35.50 34.55 34.75 0.50 -1.42% 34.75 31 34.80 12 12.11
2014-07-25 2383 3861603 1622 135306888 35.30 35.30 34.75 34.85 0.10 0.29% 34.85 28 34.90 11 12.14
2014-07-28 2383 2066704 1012 72279129 35.00 35.50 34.60 34.80 0.05 -0.14% 34.75 31 34.80 10 12.13
2014-07-29 2383 6274034 2588 211744265 35.00 35.20 32.90 33.30 1.50 -4.31% 33.30 20 33.35 43 11.60
2014-07-30 2383 1908324 977 64289516 33.50 34.00 33.50 34.00 0.70 2.1% 33.95 9 34.00 22 11.85
2014-07-31 2383 2848184 1392 97714561 34.35 34.60 33.75 34.45 0.45 1.32% 34.45 17 34.55 12 12.00
2014-08-01 2383 3436361 1469 118828650 33.25 35.05 33.25 34.95 0.50 1.45% 34.95 4 35.00 114 12.18
2014-08-04 2383 4833692 1808 171352377 35.45 35.80 35.10 35.25 0.30 0.86% 35.25 24 35.30 3 12.28
2014-08-05 2383 3110012 1382 108601457 35.50 35.50 34.55 34.60 0.65 -1.84% 34.60 16 34.65 30 12.06
2014-08-06 2383 4257582 1730 147175954 34.60 35.20 33.95 34.85 0.25 0.72% 34.85 60 34.90 75 12.14
2014-08-07 2383 2731412 1176 95227159 35.35 35.40 34.30 34.45 0.40 -1.15% 34.45 6 34.50 1 12.00
2014-08-08 2383 3826891 1357 130053302 34.45 34.70 33.40 34.00 0.45 -1.31% 34.00 6 34.10 3 11.85
2014-08-11 2383 4046781 1774 142105368 34.20 35.45 34.20 35.25 1.25 3.68% 35.25 15 35.30 6 12.28
2014-08-12 2383 6987277 2563 250131014 35.70 36.45 35.20 35.40 0.15 0.43% 35.40 10 35.45 4 11.10
2014-08-13 2383 5584002 2171 200539557 35.60 36.30 35.60 35.85 0.45 1.27% 35.85 68 35.90 117 11.24
2014-08-14 2383 4784577 1821 171985194 36.40 36.40 35.60 35.60 0.25 -0.7% 35.55 28 35.60 21 11.16
2014-08-15 2383 2789624 1017 99400004 35.80 35.90 35.30 35.70 0.10 0.28% 35.65 17 35.70 46 11.19
2014-08-18 2383 2457521 966 87735890 36.00 36.05 35.30 35.75 0.05 0.14% 35.70 47 35.75 8 11.21
2014-08-19 2383 3296819 1291 118247302 35.95 36.20 35.70 35.70 0.05 -0.14% 35.65 34 35.70 1 11.19
2014-08-20 2383 2683178 1018 95057325 36.00 36.00 35.25 35.30 0.40 -1.12% 35.30 7 35.35 16 11.07
2014-08-21 2383 3355857 1533 116552476 35.30 35.30 34.25 34.90 0.40 -1.13% 34.85 35 34.90 28 10.94
2014-08-22 2383 3587319 1348 125420708 35.00 35.05 34.80 34.95 0.05 0.14% 34.95 361 35.00 101 10.96
2014-08-25 2383 2556677 1099 88408226 34.95 34.95 34.35 34.55 0.40 -1.14% 34.55 7 34.60 18 10.83
2014-08-26 2383 3397220 1445 118656345 34.55 35.10 34.55 35.00 0.45 1.3% 34.95 136 35.00 85 10.97
2014-08-27 2383 7531446 2561 266616986 35.10 35.60 35.10 35.40 0.40 1.14% 35.35 162 35.40 22 11.10
2014-08-28 2383 6566571 2273 225688865 34.30 34.50 34.20 34.25 0.00 -3.25% 34.25 80 34.30 28 10.74
2014-08-29 2383 1964579 858 67704168 34.25 34.70 34.25 34.35 0.10 0.29% 34.35 18 34.40 23 10.77
2014-09-01 2383 2448161 916 84470911 34.45 34.70 34.40 34.45 0.10 0.29% 34.45 65 34.50 100 10.80
2014-09-02 2383 3993519 1575 136164935 34.70 34.70 33.80 33.85 0.60 -1.74% 33.85 138 33.95 291 10.61
2014-09-03 2383 2571707 1023 87144286 33.95 34.25 33.75 33.85 0.00 0% 33.80 77 33.85 119 10.61
2014-09-04 2383 1799622 784 61154769 34.15 34.20 33.85 33.85 0.00 0% 33.85 29 33.95 5 10.61
2014-09-05 2383 2570852 996 87817068 33.95 34.50 33.90 34.05 0.20 0.59% 34.05 8 34.10 18 10.67
2014-09-09 2383 1966466 592 67119794 34.40 34.50 33.90 34.10 0.05 0.15% 34.10 21 34.20 52 10.69
2014-09-10 2383 1723291 692 58094602 33.85 34.00 33.50 33.85 0.25 -0.73% 33.85 2 33.90 37 10.61
2014-09-11 2383 1602427 734 54038286 34.00 34.05 33.60 33.60 0.25 -0.74% 33.60 49 33.70 7 10.53
2014-09-12 2383 2957433 1232 97723098 33.70 33.75 32.70 32.70 0.90 -2.68% 32.70 173 32.75 3 10.25
2014-09-15 2383 2228837 870 72148113 32.40 32.85 32.05 32.15 0.55 -1.68% 32.15 35 32.25 53 10.08
2014-09-16 2383 1830104 769 59038752 32.15 32.55 32.10 32.30 0.15 0.47% 32.30 10 32.35 26 10.13
2014-09-17 2383 1907153 746 62301903 32.40 32.85 32.35 32.60 0.30 0.93% 32.50 23 32.60 58 10.22
2014-09-18 2383 4258138 1790 141227148 32.80 33.55 32.80 33.45 0.85 2.61% 33.40 5 33.45 18 10.49
2014-09-19 2383 3441436 1385 116617941 33.65 34.05 33.65 34.00 0.55 1.64% 33.85 4 34.00 122 10.66
2014-09-22 2383 1450096 798 48909381 34.00 34.00 33.55 33.70 0.30 -0.88% 33.70 12 33.75 12 10.56
2014-09-23 2383 1291795 776 43552856 33.75 33.95 33.55 33.75 0.05 0.15% 33.75 27 33.80 2 10.58
2014-09-24 2383 1255562 759 42391023 33.75 33.85 33.65 33.75 0.00 0% 33.75 3 33.80 24 10.58
2014-09-25 2383 2958373 1337 99961718 33.95 34.15 33.00 33.45 0.30 -0.89% 33.45 2 33.50 15 10.49
2014-09-26 2383 1992612 987 66062550 33.00 33.45 32.85 33.25 0.20 -0.6% 33.25 2 33.30 6 10.42
2014-09-29 2383 1983590 971 66796044 33.50 33.95 33.40 33.80 0.55 1.65% 33.75 3 33.80 12 10.60
2014-09-30 2383 4848983 1718 164365769 34.00 34.10 33.55 33.90 0.10 0.3% 33.90 5 34.00 59 10.63
2014-10-01 2383 1685405 737 57240365 33.65 34.15 33.65 33.90 0.00 0% 33.80 11 33.90 88 10.63
2014-10-02 2383 2960122 1284 101012409 33.70 34.35 33.70 34.30 0.40 1.18% 34.25 6 34.30 7 10.75
2014-10-03 2383 5528420 2189 192993519 34.60 35.15 34.60 34.60 0.30 0.87% 34.60 77 34.70 9 10.85
2014-10-06 2383 2381304 1003 83268167 35.20 35.20 34.80 34.90 0.30 0.87% 34.90 15 34.95 1 10.94
2014-10-07 2383 5330372 2347 188018173 34.90 35.70 34.60 35.45 0.55 1.58% 35.40 32 35.45 50 11.11
2014-10-08 2383 4644630 1747 164444898 35.40 35.75 35.10 35.35 0.10 -0.28% 35.35 7 35.40 102 11.08
2014-10-09 2383 5205609 1913 183176209 35.75 35.90 34.70 34.70 0.65 -1.84% 34.70 76 34.75 4 10.88
2014-10-13 2383 3523066 1484 118472887 33.80 34.30 33.20 33.25 1.45 -4.18% 33.25 26 33.30 91 10.42
2014-10-14 2383 2568571 1312 87023238 33.25 34.50 33.20 34.40 1.15 3.46% 34.35 4 34.40 22 10.78
2014-10-15 2383 3376869 1591 113994776 34.40 34.60 32.85 33.55 0.85 -2.47% 33.50 12 33.55 14 10.52
2014-10-16 2383 4014475 1864 132039402 33.30 33.70 32.00 33.55 0.00 0% 33.50 12 33.55 5 10.52
2014-10-17 2383 3611002 1450 119895351 33.90 33.90 32.70 32.85 0.70 -2.09% 32.85 28 32.90 30 10.30
2014-10-20 2383 3726792 1662 125695828 33.45 34.15 33.10 34.05 1.20 3.65% 34.00 19 34.05 1 10.67
2014-10-21 2383 3947495 1496 135513050 34.25 34.65 33.95 34.20 0.15 0.44% 34.20 16 34.25 2 10.72
2014-10-22 2383 2959571 1205 102598139 34.90 34.90 34.25 34.50 0.30 0.88% 34.50 2 34.55 3 10.82
2014-10-23 2383 5239787 1896 183486994 34.50 35.35 34.45 35.20 0.70 2.03% 35.15 48 35.20 89 11.03
2014-10-24 2383 3656374 1508 127243170 35.30 35.35 34.30 34.30 0.90 -2.56% 34.30 9 34.40 20 10.75
2014-10-27 2383 3893922 1600 130497076 34.55 34.60 32.85 33.00 1.30 -3.79% 32.95 24 33.00 82 10.34
2014-10-28 2383 4878295 1880 165306185 33.60 34.40 33.35 34.40 1.40 4.24% 34.35 13 34.40 56 10.78
2014-10-29 2383 4797632 2012 168182542 34.80 35.25 34.60 35.15 0.75 2.18% 35.10 17 35.15 43 11.02
2014-10-30 2383 2635249 1089 92420784 35.25 35.40 34.80 35.00 0.15 -0.43% 35.00 76 35.05 6 10.97
2014-10-31 2383 6335492 2266 225474214 35.30 35.75 35.20 35.75 0.75 2.14% 35.70 10 35.75 165 11.21
2014-11-03 2383 4509079 1741 161504747 36.00 36.10 35.40 35.90 0.15 0.42% 35.90 146 35.95 158 11.25
2014-11-04 2383 7387778 2694 268799439 35.90 36.85 35.60 36.40 0.50 1.39% 36.40 26 36.45 10 11.41
2014-11-05 2383 10639988 4413 397852381 37.60 38.00 36.95 37.25 0.85 2.34% 37.25 97 37.30 42 11.68
2014-11-06 2383 6517433 2563 236184932 36.85 37.00 35.80 35.90 1.35 -3.62% 35.85 96 35.90 11 11.25
2014-11-07 2383 3250213 1394 117710925 35.90 36.55 35.75 36.30 0.40 1.11% 36.30 21 36.35 20 11.38
2014-11-10 2383 2488841 1119 90605589 36.50 36.65 36.15 36.15 0.15 -0.41% 36.15 21 36.20 6 11.33
2014-11-11 2383 5570689 2288 206399295 36.95 37.50 36.50 37.10 0.95 2.63% 37.05 16 37.10 77 9.81
2014-11-12 2383 4044850 1602 150001624 37.30 37.40 36.80 37.10 0.00 0% 37.10 130 37.15 9 9.81
2014-11-13 2383 2147734 955 79530179 37.15 37.30 36.80 36.90 0.20 -0.54% 36.90 4 36.95 7 9.76
2014-11-14 2383 3501987 1297 130612908 37.40 37.70 36.95 37.40 0.50 1.36% 37.40 42 37.45 39 9.89
2014-11-17 2383 5765914 2547 218205883 38.00 38.35 37.30 37.80 0.40 1.07% 37.80 12 37.85 29 10.00
2014-11-18 2383 4402259 2215 164572678 38.10 38.10 36.70 37.00 0.80 -2.12% 37.00 3 37.10 2 9.79
2014-11-19 2383 3373863 1549 126499432 37.10 37.75 37.10 37.50 0.50 1.35% 37.45 19 37.50 125 9.92
2014-11-20 2383 5598516 2447 214209437 38.00 38.60 37.85 38.30 0.80 2.13% 38.25 8 38.30 80 10.13
2014-11-21 2383 2935482 1380 112095081 38.60 38.60 37.90 38.00 0.30 -0.78% 38.00 87 38.15 3 10.05
2014-11-24 2383 3182024 1357 120581042 38.50 38.50 37.50 37.60 0.40 -1.05% 37.60 103 37.70 13 9.95
2014-11-25 2383 1609052 914 60655146 37.70 37.90 37.45 37.55 0.05 -0.13% 37.55 9 37.60 2 9.93
2014-11-26 2383 1733949 894 65757965 37.80 38.15 37.65 37.80 0.25 0.67% 37.80 44 37.85 18 10.00
2014-11-27 2383 2430727 812 92059210 38.20 38.20 37.75 37.80 0.00 0% 37.80 27 37.90 2 10.00
2014-11-28 2383 3316920 1284 126373719 38.00 38.30 37.90 37.90 0.10 0.26% 37.90 4 37.95 10 10.03
2014-12-01 2383 2485641 1041 93859658 36.90 38.15 36.85 38.15 0.25 0.66% 38.15 30 38.20 75 10.09
2014-12-02 2383 1763836 807 66767527 38.15 38.15 37.55 37.85 0.30 -0.79% 37.85 2 37.90 8 10.01
2014-12-03 2383 10247671 4005 406296398 38.35 40.45 38.00 39.75 1.90 5.02% 39.75 34 39.80 6 10.52
2014-12-04 2383 4641191 2063 184352085 40.00 40.30 39.20 39.65 0.10 -0.25% 39.65 37 39.75 22 10.49
2014-12-05 2383 5499490 2469 223848797 40.00 41.45 39.65 41.40 1.75 4.41% 41.30 36 41.40 12 10.95
2014-12-08 2383 3727752 1936 152192594 42.00 42.10 40.40 40.40 1.00 -2.42% 40.40 88 40.65 10 10.69
2014-12-09 2383 3675570 1945 147990091 40.35 40.90 39.60 40.55 0.15 0.37% 40.50 20 40.55 43 10.73
2014-12-10 2383 2195748 1206 87940810 40.30 40.45 39.65 40.10 0.45 -1.11% 40.10 6 40.15 13 10.61
2014-12-11 2383 2790369 1354 112196241 39.80 40.90 39.55 40.10 0.00 0% 40.10 15 40.15 13 10.61
2014-12-12 2383 3476203 2089 330009545 94.40 96.00 94.30 40.10 0.20 0% 94.50 12 94.80 2 10.01
2014-12-15 2383 1895568 977 75774496 39.75 40.15 39.65 40.10 0.00 0% 40.05 24 40.10 33 10.61
2014-12-16 2383 2212939 1462 88363519 40.10 40.40 39.70 39.70 0.40 -1% 39.70 60 39.75 17 10.50
2014-12-17 2383 2673484 1655 105428666 39.80 40.00 39.20 39.35 0.35 -0.88% 39.35 39 39.40 37 10.41
2014-12-18 2383 3189429 1460 126386897 39.60 40.20 39.30 39.60 0.25 0.64% 39.60 24 39.65 19 10.48
2014-12-19 2383 3163233 1597 126034418 40.35 40.35 39.40 39.40 0.20 -0.51% 39.40 1 39.45 2 10.42
2014-12-22 2383 1749451 781 69786669 39.60 40.15 39.60 39.75 0.35 0.89% 39.75 103 39.85 2 10.52
2014-12-23 2383 3412617 1706 138237853 40.10 40.95 39.95 40.75 1.00 2.52% 40.70 32 40.75 2 10.78
2014-12-24 2383 1842056 950 75216221 40.75 41.20 40.55 40.85 0.10 0.25% 40.80 11 40.85 14 10.81
2014-12-25 2383 1968093 995 79368731 40.80 40.80 40.05 40.30 0.55 -1.35% 40.20 10 40.30 2 10.66
2014-12-26 2383 846519 467 34112282 40.30 40.55 40.10 40.35 0.05 0.12% 40.35 22 40.40 1 10.67
2014-12-27 2383 842257 349 34017350 40.35 40.50 40.25 40.30 0.05 -0.12% 40.30 21 40.45 10 10.66
2014-12-29 2383 1074723 631 43444456 40.50 40.60 40.30 40.40 0.10 0.25% 40.35 41 40.40 11 10.69
2014-12-30 2383 1078692 617 43740877 40.50 40.70 40.40 40.50 0.10 0.25% 40.45 20 40.50 12 10.71
2014-12-31 2383 1855056 809 75894474 40.50 41.40 40.45 40.90 0.40 0.99% 40.85 25 40.90 63 10.82