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　14.70
0
0%		14.50
-0.2
-1.36%		 　14.40
-0.1
-0.69%		14.40
0
0%		14.45
0.05
0.35%		14.55
0.1
0.69%		14.65
0.1
0.69%		 　14.60
-0.05
-0.34%		14.55
-0.05
-0.34%		14.55
0
0%		14.50
-0.05
-0.34%		14.60
0.1
0.69%		 　14.60
0
0%		14.50
-0.1
-0.68%		14.60
0.1
0.69%		14.50
-0.1
-0.68%		14.60
0.1
0.69%		 　14.35
-0.25
-1.71%		 14.45
2 月　　　　14.05
-0.3
-2.09%		14.05
0
0%		14.20
0.15
1.07%		 　14.15
-0.05
-0.35%		14.35
0.2
1.41%		14.40
0.05
0.35%		14.35
-0.05
-0.35%		14.45
0.1
0.7%		 　14.50
0.05
0.35%		14.60
0.1
0.69%		14.50
-0.1
-0.68%		14.50
0
0%		14.55
0.05
0.34%		 　14.30
-0.25
-1.72%		14.25
-0.05
-0.35%		14.20
-0.05
-0.35%		14.25
0.05
0.35%		 14.29
3 月　　14.10
-0.15
-1.05%		13.95
-0.15
-1.06%		14.05
0.1
0.72%		14.15
0.1
0.71%		14.15
0
0%		 　14.10
-0.05
-0.35%		14.00
-0.1
-0.71%		14.00
0
0%		13.90
-0.1
-0.71%		13.80
-0.1
-0.72%		 　13.85
0.05
0.36%		13.90
0.05
0.36%		13.90
0
0%		13.70
-0.2
-1.44%		13.65
-0.05
-0.36%		 　13.65
0
0%		13.60
-0.05
-0.37%		13.65
0.05
0.37%		13.70
0.05
0.37%		13.80
0.1
0.73%		 13.80
0
0%		13.87
4 月13.80
0
0%		13.75
-0.05
-0.36%		13.80
0.05
0.36%		 　　13.75
-0.05
-0.36%		14.00
0.25
1.82%		14.00
0
0%		14.15
0.15
1.07%		14.10
-0.05
-0.35%		 　14.05
-0.05
-0.35%		13.95
-0.1
-0.71%		13.90
-0.05
-0.36%		13.85
-0.05
-0.36%		13.90
0.05
0.36%		 　13.80
-0.1
-0.72%		13.80
0
0%		13.75
-0.05
-0.36%		13.65
-0.1
-0.73%		13.75
0.1
0.73%		 　13.85
0.1
0.73%		13.90
0.05
0.36%		13.70
-0.2
-1.44%		 13.87
5 月　13.85
0.15
1.09%		 　13.90
0.05
0.36%		14.10
0.2
1.44%		14.10
0
0%		14.15
0.05
0.35%		14.05
-0.1
-0.71%		 　14.10
0.05
0.36%		14.20
0.1
0.71%		14.15
-0.05
-0.35%		14.40
0.25
1.77%		14.45
0.05
0.35%		 　14.45
0
0%		14.35
-0.1
-0.69%		14.30
-0.05
-0.35%		14.35
0.05
0.35%		14.45
0.1
0.7%		 　14.45
0
0%		14.50
0.05
0.35%		14.65
0.15
1.03%		14.70
0.05
0.34%		14.90
0.2
1.36%		 14.32
6 月　　14.85
-0.05
-0.34%		14.70
-0.15
-1.01%		14.80
0.1
0.68%		14.75
-0.05
-0.34%		 　14.85
0.1
0.68%		14.95
0.1
0.67%		15.10
0.15
1%		15.10
0
0%		15.25
0.15
0.99%		 　15.30
0.05
0.33%		15.50
0.2
1.31%		15.45
-0.05
-0.32%		15.40
-0.05
-0.32%		15.40
0
0%		 　15.30
-0.1
-0.65%		15.25
-0.05
-0.33%		15.35
0.1
0.66%		15.40
0.05
0.33%		15.30
-0.1
-0.65%		 　15.30
0
0%		 15.18
7 月15.40
0.1
0.65%		15.40
0
0%		15.30
-0.1
-0.65%		15.30
0
0%		 　15.35
0.05
0.33%		15.40
0.05
0.33%		15.70
0.3
1.95%		15.95
0.25
1.59%		15.60
-0.35
-2.19%		 　15.70
0.1
0.64%		15.95
0.25
1.59%		15.90
-0.05
-0.31%		15.90
0
0%		15.85
-0.05
-0.31%		 　16.00
0.15
0.95%		16.05
0.05
0.31%		 16.05
0
0%		16.15
0.1
0.62%		 　16.35
0.2
1.24%		16.20
-0.15
-0.92%		16.35
0.15
0.93%		16.10
-0.25
-1.53%		15.83
8 月16.00
-0.1
-0.62%		 　16.05
0.05
0.31%		15.75
-0.3
-1.87%		15.90
0.15
0.95%		15.95
0.05
0.31%		15.90
-0.05
-0.31%		 　16.00
0.1
0.63%		16.10
0.1
0.63%		16.20
0.1
0.62%		16.00
-0.2
-1.23%		15.95
-0.05
-0.31%		 　15.90
-0.05
-0.31%		14.70
-1.2
-7.55%		14.90
0.2
1.36%		14.85
-0.05
-0.34%		15.25
0.4
2.69%		 　15.10
-0.15
-0.98%		15.00
-0.1
-0.66%		15.15
0.15
1%		15.30
0.15
0.99%		15.20
-0.1
-0.65%		 15.57
9 月15.15
-0.05
-0.33%		15.15
0
0%		15.40
0.25
1.65%		15.45
0.05
0.32%		15.40
-0.05
-0.32%		 　　15.30
-0.1
-0.65%		15.30
0
0%		15.15
-0.15
-0.98%		15.20
0.05
0.33%		 　15.10
-0.1
-0.66%		15.05
-0.05
-0.33%		14.95
-0.1
-0.66%		15.00
0.05
0.33%		14.95
-0.05
-0.33%		 　15.00
0.05
0.33%		15.00
0
0%		14.95
-0.05
-0.33%		14.75
-0.2
-1.34%		14.60
-0.15
-1.02%		 　14.50
-0.1
-0.68%		14.25
-0.25
-1.72%		 15
10 月14.40
0.15
1.05%		14.30
-0.1
-0.69%		14.60
0.3
2.1%		 　14.40
-0.2
-1.37%		14.40
0
0%		14.20
-0.2
-1.39%		14.40
0.2
1.41%		 　　13.95
-0.45
-3.13%		14.00
0.05
0.36%		13.90
-0.1
-0.71%		13.90
0
0%		13.85
-0.05
-0.36%		 　14.20
0.35
2.53%		14.05
-0.15
-1.06%		14.20
0.15
1.07%		14.20
0
0%		14.20
0
0%		 　14.10
-0.1
-0.7%		14.45
0.35
2.48%		14.60
0.15
1.04%		14.35
-0.25
-1.71%		14.50
0.15
1.05%		14.22
11 月 　14.60
0.1
0.69%		14.70
0.1
0.68%		14.60
-0.1
-0.68%		14.50
-0.1
-0.68%		14.45
-0.05
-0.34%		 　14.55
0.1
0.69%		14.45
-0.1
-0.69%		14.20
-0.25
-1.73%		14.25
0.05
0.35%		14.25
0
0%		 　14.20
-0.05
-0.35%		14.20
0
0%		14.30
0.1
0.7%		14.35
0.05
0.35%		14.45
0.1
0.7%		 　14.40
-0.05
-0.35%		14.25
-0.15
-1.04%		14.25
0
0%		14.35
0.1
0.7%		14.35
0
0%		 14.37
12 月14.20
-0.15
-1.05%		14.00
-0.2
-1.41%		14.30
0.3
2.14%		14.20
-0.1
-0.7%		14.30
0.1
0.7%		 　14.20
-0.1
-0.7%		13.55
-0.65
-4.58%		13.20
-0.35
-2.58%		12.95
-0.25
-1.89%		13.05
0.1
0.77%		 　12.85
-0.2
-1.53%		12.70
-0.15
-1.17%		12.35
-0.35
-2.76%		12.20
-0.15
-1.21%		12.70
0.5
4.1%		 　12.90
0.2
1.57%		13.00
0.1
0.78%		13.10
0.1
0.77%		13.05
-0.05
-0.38%		13.00
-0.05
-0.38%		13.00
0
0%		 13.10
0.1
0.77%		13.05
-0.05
-0.38%		13.05
0
0%		13.25

說明:最高漲幅:4.1%最低跌幅:-7.55% 最高價:16.35最低價:12.20平均價:14.52,灰色底表示週末,漲125天(15.15)元,跌144天(-19.5)元,平盤45天
4%=1,3%=3,2%=11,1%=69,0%=86,-0%=1,-1%=1,-2%=4,-3%=18,-4%=53,-5%=67,

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 2887 16217580 2721 237737870 14.65 14.70 14.60 14.70 0.05 0% 14.65 1389 14.70 1860 9.25
2014-01-03 2887 10866402 2497 158133297 14.65 14.65 14.50 14.50 0.20 -1.36% 14.50 675 14.55 887 9.12
2014-01-06 2887 9466942 1858 136953970 14.50 14.55 14.40 14.40 0.10 -0.69% 14.40 2652 14.45 13 9.06
2014-01-07 2887 15751815 2661 227178709 14.40 14.50 14.35 14.40 0.00 0% 14.40 1353 14.45 172 9.06
2014-01-08 2887 10628300 2137 154011742 14.45 14.55 14.45 14.45 0.05 0.35% 14.45 2139 14.50 22 9.09
2014-01-09 2887 15153168 2780 220552249 14.50 14.60 14.45 14.55 0.10 0.69% 14.50 2315 14.55 18 9.15
2014-01-10 2887 12566377 2245 183465485 14.60 14.65 14.50 14.65 0.10 0.69% 14.60 33 14.65 3054 9.21
2014-01-13 2887 11471520 1932 168166299 14.70 14.75 14.55 14.60 0.05 -0.34% 14.60 34 14.65 1304 9.18
2014-01-14 2887 6818277 2183 99346556 14.60 14.65 14.55 14.55 0.05 -0.34% 14.55 127 14.60 783 9.15
2014-01-15 2887 12052332 2177 175769882 14.55 14.65 14.55 14.55 0.00 0% 14.55 72 14.60 633 9.15
2014-01-16 2887 12285425 2170 178709618 14.60 14.65 14.50 14.50 0.05 -0.34% 14.50 170 14.55 106 9.12
2014-01-17 2887 7427155 1757 107959881 14.50 14.60 14.50 14.60 0.10 0.69% 14.55 51 14.60 2363 9.18
2014-01-20 2887 6640915 1289 96703898 14.60 14.60 14.50 14.60 0.00 0% 14.55 524 14.60 1164 9.18
2014-01-21 2887 9768923 1958 141941460 14.55 14.60 14.50 14.50 0.10 -0.68% 14.50 2718 14.55 157 9.12
2014-01-22 2887 10372389 2977 150687404 14.50 14.60 14.50 14.60 0.10 0.69% 14.55 16 14.60 3393 9.18
2014-01-23 2887 9470867 2130 137581629 14.60 14.60 14.50 14.50 0.10 -0.68% 14.50 1828 14.55 33 9.12
2014-01-24 2887 18284157 3956 265073202 14.50 14.60 14.40 14.60 0.10 0.69% 14.55 42 14.60 3821 9.18
2014-01-27 2887 27327208 5825 392762340 14.45 14.50 14.30 14.35 0.25 -1.71% 14.35 2216 14.40 16 9.03
2014-02-05 2887 47404689 9103 668999121 14.15 14.30 13.90 14.05 0.30 -2.09% 14.05 234 14.10 519 8.84
2014-02-06 2887 18728812 5436 263410105 14.05 14.15 14.00 14.05 0.00 0% 14.05 76 14.10 234 8.84
2014-02-07 2887 13051668 3086 185064839 14.10 14.25 14.10 14.20 0.15 1.07% 14.20 615 14.25 1321 8.93
2014-02-10 2887 17514054 3537 247909919 14.20 14.30 14.05 14.15 0.05 -0.35% 14.10 616 14.15 321 8.90
2014-02-11 2887 19404195 2971 278305695 14.25 14.40 14.25 14.35 0.20 1.41% 14.30 3528 14.35 963 9.03
2014-02-12 2887 16227425 3041 234265505 14.45 14.50 14.40 14.40 0.05 0.35% 14.40 1176 14.45 321 9.06
2014-02-13 2887 7360086 1629 105766143 14.40 14.45 14.35 14.35 0.05 -0.35% 14.35 1125 14.40 601 9.03
2014-02-14 2887 13998654 2846 202378437 14.40 14.50 14.40 14.45 0.10 0.7% 14.45 1311 14.50 3027 9.09
2014-02-17 2887 12362012 2211 179029572 14.50 14.55 14.40 14.50 0.05 0.35% 14.45 745 14.50 139 9.12
2014-02-18 2887 9866872 2511 143397160 14.50 14.60 14.45 14.60 0.10 0.69% 14.55 1022 14.60 2980 9.18
2014-02-19 2887 12748908 2711 184233237 14.45 14.50 14.35 14.50 0.00 -0.68% 14.50 184 14.55 4131 9.12
2014-02-20 2887 9253039 1564 133672072 14.40 14.50 14.40 14.50 0.00 0% 14.45 34 14.50 1556 9.12
2014-02-21 2887 11202736 2246 162604722 14.50 14.60 14.45 14.55 0.05 0.34% 14.50 11 14.55 2237 9.15
2014-02-24 2887 19017598 3181 272505046 14.45 14.50 14.25 14.30 0.25 -1.72% 14.30 194 14.35 942 8.99
2014-02-25 2887 16107127 3103 229454592 14.30 14.35 14.20 14.25 0.05 -0.35% 14.25 7 14.30 1670 8.96
2014-02-26 2887 13294261 3184 189531751 14.20 14.35 14.15 14.20 0.05 -0.35% 14.20 3505 14.25 7 8.93
2014-02-27 2887 16053734 2698 227916671 14.20 14.25 14.15 14.25 0.05 0.35% 14.20 68 14.25 1616 8.96
2014-03-03 2887 29889647 6162 421893553 14.20 14.25 14.05 14.10 0.15 -1.05% 14.05 2297 14.10 259 8.87
2014-03-04 2887 20907951 4305 292938736 14.05 14.10 13.95 13.95 0.15 -1.06% 13.95 1980 14.00 336 8.77
2014-03-05 2887 14134438 2562 198399032 14.00 14.10 14.00 14.05 0.10 0.72% 14.00 826 14.05 26 8.84
2014-03-06 2887 12998070 2282 183123666 14.05 14.15 14.05 14.15 0.10 0.71% 14.10 335 14.15 851 8.90
2014-03-07 2887 9961253 2276 140754355 14.15 14.20 14.05 14.15 0.00 0% 14.10 340 14.15 408 8.90
2014-03-10 2887 20358041 3159 286688424 14.20 14.20 14.00 14.10 0.05 -0.35% 14.05 430 14.10 2100 8.87
2014-03-11 2887 11939173 3689 167553972 14.15 14.15 14.00 14.00 0.10 -0.71% 14.00 2256 14.05 123 8.81
2014-03-12 2887 20400765 3420 284462060 14.00 14.05 13.85 14.00 0.00 0% 13.95 227 14.00 2407 8.81
2014-03-13 2887 24110629 4988 336261021 13.95 14.05 13.90 13.90 0.10 -0.71% 13.90 55 13.95 360 8.74
2014-03-14 2887 12960489 2670 179291111 13.85 13.90 13.75 13.80 0.10 -0.72% 13.80 6149 13.85 48 8.68
2014-03-17 2887 10576772 1978 146176861 13.80 13.85 13.80 13.85 0.05 0.36% 13.85 46 13.90 1710 8.71
2014-03-18 2887 14234533 3334 198423584 13.85 14.00 13.85 13.90 0.05 0.36% 13.90 1849 13.95 3 8.74
2014-03-19 2887 11296407 2415 156976740 14.00 14.00 13.85 13.90 0.00 0% 13.85 1134 13.90 127 8.74
2014-03-20 2887 16584170 3212 227969249 13.85 13.85 13.70 13.70 0.20 -1.44% 13.70 2637 13.75 1157 8.62
2014-03-21 2887 18364095 3017 251203959 13.70 13.75 13.65 13.65 0.05 -0.36% 13.65 799 13.70 2338 8.58
2014-03-24 2887 17999639 2997 243726529 13.60 13.65 13.45 13.65 0.00 0% 13.60 87 13.65 511 8.58
2014-03-25 2887 12963074 2586 177049912 13.60 13.75 13.55 13.60 0.05 -0.37% 13.60 223 13.65 13 8.55
2014-03-26 2887 9974246 2307 136296898 13.65 13.70 13.65 13.65 0.05 0.37% 13.65 662 13.70 388 8.58
2014-03-27 2887 14307292 3378 196924949 13.70 13.85 13.65 13.70 0.05 0.37% 13.70 460 13.75 6 8.62
2014-03-28 2887 10912903 2520 150280775 13.75 13.80 13.70 13.80 0.10 0.73% 13.75 350 13.80 22 8.68
2014-03-31 2887 15629416 3013 214960277 13.80 13.80 13.70 13.80 0.00 0% 13.75 612 13.80 163 8.68
2014-04-01 2887 10048858 2079 138461204 13.70 13.85 13.70 13.80 0.00 0% 13.80 205 13.85 1170 8.21
2014-04-02 2887 15251311 2651 210241913 13.80 13.85 13.75 13.75 0.05 -0.36% 13.75 1289 13.80 621 8.18
2014-04-03 2887 12773573 2800 175838360 13.75 13.80 13.70 13.80 0.05 0.36% 13.75 1744 13.80 1086 8.21
2014-04-07 2887 16238640 2770 222692064 13.70 13.75 13.65 13.75 0.05 -0.36% 13.70 976 13.75 1007 8.18
2014-04-08 2887 13415795 3632 186288688 13.75 14.00 13.70 14.00 0.25 1.82% 13.95 161 14.00 1253 8.33
2014-04-09 2887 22837347 4454 318845442 14.00 14.05 13.90 14.00 0.00 0% 14.00 333 14.05 2150 8.33
2014-04-10 2887 20780455 3609 292131679 14.05 14.15 14.00 14.15 0.15 1.07% 14.10 510 14.15 2448 8.42
2014-04-11 2887 12323600 2329 173222050 14.05 14.10 14.00 14.10 0.05 -0.35% 14.05 255 14.10 1489 8.39
2014-04-14 2887 8378481 2079 118000162 14.10 14.15 14.05 14.05 0.05 -0.35% 14.05 825 14.10 641 8.36
2014-04-15 2887 14507850 1804 203778954 14.10 14.15 13.95 13.95 0.10 -0.71% 13.95 1163 14.00 26 8.30
2014-04-16 2887 12472717 2460 173779407 13.95 14.00 13.90 13.90 0.05 -0.36% 13.90 951 13.95 262 8.27
2014-04-17 2887 45689545 10493 632514071 13.85 13.90 13.80 13.85 0.05 -0.36% 13.85 809 13.90 3504 8.24
2014-04-18 2887 12634944 3448 174889992 13.85 13.90 13.80 13.90 0.05 0.36% 13.85 584 13.90 4041 8.27
2014-04-21 2887 12111403 2629 167620277 13.90 13.90 13.80 13.80 0.10 -0.72% 13.80 3784 13.85 1216 8.21
2014-04-22 2887 8962082 2721 123764234 13.80 13.85 13.75 13.80 0.00 0% 13.80 2630 13.85 1642 8.21
2014-04-23 2887 18499940 3551 254839306 13.80 13.90 13.70 13.75 0.05 -0.36% 13.70 1162 13.75 631 8.18
2014-04-24 2887 11862010 2381 162561013 13.70 13.75 13.65 13.65 0.10 -0.73% 13.65 3733 13.70 127 8.13
2014-04-25 2887 43832870 6130 604350143 13.70 13.95 13.65 13.75 0.10 0.73% 13.75 6 13.80 823 8.18
2014-04-28 2887 22690660 4030 313679207 13.75 13.90 13.70 13.85 0.10 0.73% 13.85 1502 13.90 949 8.24
2014-04-29 2887 13128417 2793 182574674 13.90 13.95 13.85 13.90 0.05 0.36% 13.85 3220 13.90 840 8.27
2014-04-30 2887 23348656 3313 321806827 13.90 13.95 13.70 13.70 0.20 -1.44% 13.70 886 13.75 69 8.15
2014-05-02 2887 13045517 2275 180588661 13.70 13.90 13.70 13.85 0.15 1.09% 13.85 1211 13.90 1946 8.24
2014-05-05 2887 15810119 2714 219854360 13.95 13.95 13.85 13.90 0.05 0.36% 13.90 553 13.95 2769 8.27
2014-05-06 2887 25759639 4604 360717946 13.95 14.10 13.90 14.10 0.20 1.44% 14.05 380 14.10 2806 8.39
2014-05-07 2887 20314083 3199 284932112 14.00 14.10 13.95 14.10 0.00 0% 14.05 818 14.10 3655 8.39
2014-05-08 2887 20161076 3499 283880930 14.10 14.15 14.00 14.15 0.05 0.35% 14.10 1607 14.15 668 8.42
2014-05-09 2887 16706725 3072 235509350 14.15 14.15 14.05 14.05 0.10 -0.71% 14.05 1597 14.10 848 8.36
2014-05-12 2887 12624494 2238 178048142 14.10 14.15 14.05 14.10 0.05 0.36% 14.10 1030 14.15 4096 8.39
2014-05-13 2887 15447931 3189 218591664 14.15 14.20 14.10 14.20 0.10 0.71% 14.15 376 14.20 2757 8.45
2014-05-14 2887 24746798 3779 349672968 14.10 14.20 14.05 14.15 0.05 -0.35% 14.10 2255 14.15 597 8.42
2014-05-15 2887 29305085 5620 418673942 14.20 14.40 14.15 14.40 0.25 1.77% 14.35 633 14.40 2807 8.57
2014-05-16 2887 17364477 3367 249655869 14.35 14.45 14.30 14.45 0.05 0.35% 14.40 548 14.45 3850 8.60
2014-05-19 2887 13799406 2147 198974981 14.45 14.45 14.35 14.45 0.00 0% 14.40 244 14.45 2115 8.60
2014-05-20 2887 11450044 2360 164815520 14.50 14.50 14.35 14.35 0.10 -0.69% 14.35 2167 14.40 424 8.54
2014-05-21 2887 14413756 3336 206109668 14.35 14.35 14.25 14.30 0.05 -0.35% 14.25 2079 14.30 420 8.51
2014-05-22 2887 10398127 2050 149223294 14.30 14.40 14.30 14.35 0.05 0.35% 14.35 607 14.40 2371 8.54
2014-05-23 2887 13620473 2726 196148356 14.30 14.45 14.30 14.45 0.10 0.7% 14.40 480 14.45 3225 8.60
2014-05-26 2887 8340540 1593 120350446 14.45 14.45 14.40 14.45 0.00 0% 14.40 1356 14.45 1494 8.60
2014-05-27 2887 10007514 2208 144759371 14.45 14.50 14.40 14.50 0.05 0.35% 14.45 48 14.50 8039 8.63
2014-05-28 2887 27864011 4584 406112352 14.50 14.65 14.45 14.65 0.15 1.03% 14.60 2007 14.65 2269 8.72
2014-05-29 2887 18454270 4016 270761611 14.65 14.70 14.60 14.70 0.05 0.34% 14.65 1816 14.70 828 8.50
2014-05-30 2887 53037448 5500 786163228 14.70 14.90 14.60 14.90 0.20 1.36% 14.85 16 14.90 2980 8.61
2014-06-03 2887 21379689 3554 316118857 14.85 14.85 14.70 14.85 0.05 -0.34% 14.80 28 14.85 1791 8.58
2014-06-04 2887 13595446 2501 200388066 14.75 14.80 14.70 14.70 0.15 -1.01% 14.70 2030 14.75 306 8.50
2014-06-05 2887 9867836 2004 145183608 14.70 14.80 14.60 14.80 0.10 0.68% 14.75 80 14.80 3307 8.55
2014-06-06 2887 9382752 2059 138563591 14.80 14.85 14.70 14.75 0.05 -0.34% 14.75 255 14.80 439 8.53
2014-06-09 2887 10971117 2007 162703543 14.80 14.85 14.75 14.85 0.10 0.68% 14.80 1243 14.85 789 8.58
2014-06-10 2887 22884689 3906 341340394 14.90 14.95 14.85 14.95 0.10 0.67% 14.90 934 14.95 847 8.64
2014-06-11 2887 26351898 4419 396396220 15.00 15.10 14.95 15.10 0.15 1% 15.05 140 15.10 4884 8.73
2014-06-12 2887 18999237 3850 286356175 15.10 15.15 15.00 15.10 0.00 0% 15.10 594 15.15 3100 8.73
2014-06-13 2887 27309905 5118 413629304 15.00 15.25 15.00 15.25 0.15 0.99% 15.20 707 15.25 1089 8.82
2014-06-16 2887 22806988 3940 349316530 15.25 15.40 15.20 15.30 0.05 0.33% 15.30 1747 15.35 1397 8.84
2014-06-17 2887 27436377 5750 423048095 15.30 15.50 15.30 15.50 0.20 1.31% 15.45 539 15.50 2489 8.96
2014-06-18 2887 31249819 5367 481729077 15.50 15.55 15.25 15.45 0.05 -0.32% 15.40 420 15.45 682 8.93
2014-06-19 2887 14539516 2839 224552125 15.45 15.50 15.40 15.40 0.05 -0.32% 15.40 1453 15.45 320 8.90
2014-06-20 2887 16980147 2670 261589419 15.45 15.45 15.35 15.40 0.00 0% 15.35 994 15.40 885 8.90
2014-06-23 2887 18832934 3402 289253233 15.35 15.45 15.25 15.30 0.10 -0.65% 15.25 1081 15.30 480 8.84
2014-06-24 2887 14283392 2887 218283845 15.30 15.35 15.20 15.25 0.05 -0.33% 15.25 169 15.30 1477 8.82
2014-06-25 2887 14652245 3206 223784176 15.25 15.35 15.20 15.35 0.10 0.66% 15.30 155 15.35 1756 8.87
2014-06-26 2887 10286147 2111 157813578 15.35 15.40 15.30 15.40 0.05 0.33% 15.35 111 15.40 2308 8.90
2014-06-27 2887 13243997 1797 202832710 15.40 15.40 15.25 15.30 0.10 -0.65% 15.30 42 15.35 1779 8.84
2014-06-30 2887 14827344 2580 226556513 15.30 15.35 15.25 15.30 0.00 0% 15.25 725 15.30 2298 8.84
2014-07-01 2887 12845122 2482 196817582 15.25 15.40 15.25 15.40 0.10 0.65% 15.35 471 15.40 3943 8.90
2014-07-02 2887 28222995 2728 433033141 15.40 15.45 15.30 15.40 0.00 0% 15.35 23 15.40 722 8.90
2014-07-03 2887 11131939 1514 170882912 15.35 15.40 15.30 15.30 0.10 -0.65% 15.30 4504 15.35 159 8.84
2014-07-04 2887 12290346 2079 188379506 15.35 15.40 15.30 15.30 0.00 0% 15.30 1825 15.35 4708 8.84
2014-07-07 2887 13378825 1977 205281051 15.30 15.40 15.30 15.35 0.05 0.33% 15.35 104 15.40 2648 8.87
2014-07-08 2887 21343350 2845 328642369 15.40 15.45 15.35 15.40 0.05 0.33% 15.35 2866 15.40 11 8.90
2014-07-09 2887 39473828 4915 616726659 15.40 15.80 15.40 15.70 0.30 1.95% 15.65 647 15.70 4443 9.08
2014-07-10 2887 35567800 7050 565193366 15.75 15.95 15.75 15.95 0.25 1.59% 15.90 178 15.95 5128 9.22
2014-07-11 2887 31100147 4236 489297198 15.90 15.90 15.55 15.60 0.35 -2.19% 15.55 1034 15.60 289 9.02
2014-07-14 2887 18897037 3165 297595922 15.65 15.85 15.55 15.70 0.10 0.64% 15.70 1597 15.75 74 9.08
2014-07-15 2887 25307761 4866 402747122 15.85 16.00 15.80 15.95 0.25 1.59% 15.90 108 15.95 3281 9.22
2014-07-16 2887 21165093 4862 335523102 15.95 16.00 15.75 15.90 0.05 -0.31% 15.85 26 15.90 1883 9.19
2014-07-17 2887 17201659 4309 272639259 15.85 15.90 15.75 15.90 0.00 0% 15.85 150 15.90 1168 9.19
2014-07-18 2887 13921014 3666 220506401 15.80 15.90 15.75 15.85 0.05 -0.31% 15.85 219 15.90 1071 9.16
2014-07-21 2887 18676236 3083 298159435 15.90 16.00 15.90 16.00 0.15 0.95% 15.95 304 16.00 4558 9.25
2014-07-22 2887 23632578 3215 378238198 16.00 16.05 15.95 16.05 0.05 0.31% 16.00 400 16.05 435 9.28
2014-07-24 2887 19577598 3510 314317168 16.05 16.10 16.00 16.05 0.00 0% 16.05 707 16.10 1884 9.28
2014-07-25 2887 28246337 4310 455096444 16.05 16.20 16.00 16.15 0.10 0.62% 16.10 131 16.15 682 9.34
2014-07-28 2887 28339742 5063 461300210 16.10 16.40 16.05 16.35 0.20 1.24% 16.35 371 16.40 1891 9.45
2014-07-29 2887 40549973 6882 664265926 16.40 16.55 16.10 16.20 0.15 -0.92% 16.20 3586 16.25 112 9.36
2014-07-30 2887 24400256 3780 397918226 16.25 16.40 16.20 16.35 0.15 0.93% 16.35 27 16.40 3060 9.45
2014-07-31 2887 30393677 4628 490282185 16.35 16.35 16.05 16.10 0.25 -1.53% 16.10 257 16.15 1906 9.31
2014-08-01 2887 28137627 3693 446891282 15.90 16.00 15.75 16.00 0.10 -0.62% 15.95 1112 16.00 1135 9.25
2014-08-04 2887 26445263 3570 422861959 16.00 16.15 15.85 16.05 0.05 0.31% 16.05 3322 16.10 65 9.28
2014-08-05 2887 29992066 5381 475069037 16.05 16.05 15.75 15.75 0.30 -1.87% 15.75 1311 15.80 617 9.10
2014-08-06 2887 22303041 3408 351735500 15.70 15.90 15.65 15.90 0.15 0.95% 15.85 324 15.90 256 9.19
2014-08-07 2887 15492156 2225 246805883 15.95 16.00 15.85 15.95 0.05 0.31% 15.90 1232 15.95 2371 9.22
2014-08-08 2887 24228802 2680 384436001 15.95 15.95 15.75 15.90 0.05 -0.31% 15.85 2623 15.90 114 9.19
2014-08-11 2887 21849074 2670 349783184 15.95 16.10 15.95 16.00 0.10 0.63% 16.00 2811 16.05 69 9.25
2014-08-12 2887 25149510 2563 403132210 16.05 16.10 15.95 16.10 0.10 0.63% 16.05 190 16.10 3197 9.31
2014-08-13 2887 32867333 3484 530628781 16.10 16.20 16.05 16.20 0.10 0.62% 16.15 1498 16.20 302 9.36
2014-08-14 2887 55622475 3988 895570290 16.20 16.20 16.00 16.00 0.20 -1.23% 16.00 2678 16.05 903 9.25
2014-08-15 2887 104538143 4074 1667391147 15.95 16.00 15.90 15.95 0.05 -0.31% 15.95 515 16.00 7323 9.22
2014-08-18 2887 114259766 7121 1817456483 15.95 16.00 15.85 15.90 0.05 -0.31% 15.90 1916 15.95 1791 9.19
2014-08-19 2887 214169464 9602 2147483647 14.25 14.80 14.25 14.70 0.00 -7.55% 14.70 1046 14.75 655 8.50
2014-08-20 2887 49850591 5524 738557269 14.80 14.90 14.70 14.90 0.20 1.36% 14.85 309 14.90 1922 8.61
2014-08-21 2887 32437112 4139 481859878 14.90 14.95 14.80 14.85 0.05 -0.34% 14.80 3391 14.85 2997 8.58
2014-08-22 2887 41068756 5654 620883074 14.90 15.25 14.85 15.25 0.40 2.69% 15.20 342 15.25 357 8.82
2014-08-25 2887 36567564 5397 555053017 15.35 15.40 15.05 15.10 0.15 -0.98% 15.10 205 15.15 285 8.73
2014-08-26 2887 24254985 4075 365094275 15.10 15.15 15.00 15.00 0.10 -0.66% 15.00 2720 15.05 30 8.67
2014-08-27 2887 26170895 4928 396903990 15.10 15.25 15.10 15.15 0.15 1% 15.15 1258 15.20 201 8.76
2014-08-28 2887 22967809 3517 350438174 15.30 15.30 15.20 15.30 0.15 0.99% 15.25 518 15.30 381 8.84
2014-08-29 2887 32936428 4878 501825272 15.35 15.35 15.20 15.20 0.10 -0.65% 15.20 2720 15.25 59 8.79
2014-09-01 2887 16262717 2908 247930364 15.35 15.35 15.15 15.15 0.05 -0.33% 15.15 2833 15.20 162 9.07
2014-09-02 2887 23328442 3502 353966065 15.25 15.30 15.05 15.15 0.00 0% 15.10 508 15.15 259 9.07
2014-09-03 2887 26224452 6310 400829021 15.25 15.40 15.15 15.40 0.25 1.65% 15.35 5 15.40 2976 9.22
2014-09-04 2887 21057025 4396 324376035 15.40 15.50 15.30 15.45 0.05 0.32% 15.40 20 15.45 1964 9.25
2014-09-05 2887 22899735 5332 351686369 15.45 15.45 15.30 15.40 0.05 -0.32% 15.35 90 15.40 894 9.22
2014-09-09 2887 27002693 4466 413196473 15.40 15.40 15.20 15.30 0.10 -0.65% 15.25 650 15.30 279 9.16
2014-09-10 2887 27901203 4847 423848037 15.35 15.35 15.10 15.30 0.00 0% 15.25 38 15.30 1349 9.16
2014-09-11 2887 19501043 3587 296352589 15.35 15.35 15.15 15.15 0.15 -0.98% 15.15 199 15.20 875 9.07
2014-09-12 2887 22486798 3664 342099652 15.30 15.35 15.10 15.20 0.05 0.33% 15.15 747 15.20 104 9.10
2014-09-15 2887 16571638 2750 250135077 15.10 15.20 15.05 15.10 0.10 -0.66% 15.05 2390 15.10 1119 9.04
2014-09-16 2887 19162014 2712 288544541 15.10 15.10 15.00 15.05 0.05 -0.33% 15.00 4040 15.05 714 9.01
2014-09-17 2887 33458580 6308 503304150 15.05 15.20 14.95 14.95 0.10 -0.66% 14.95 1398 15.00 334 8.95
2014-09-18 2887 14920383 2509 224183895 15.00 15.10 14.95 15.00 0.05 0.33% 15.00 1077 15.05 117 8.98
2014-09-19 2887 17404852 2854 261329930 15.10 15.15 14.95 14.95 0.05 -0.33% 14.95 2509 15.00 2 8.95
2014-09-22 2887 20560341 4334 306331715 14.95 15.00 14.80 15.00 0.05 0.33% 14.95 83 15.00 1993 8.98
2014-09-23 2887 11267376 2127 168563090 15.00 15.00 14.90 15.00 0.00 0% 14.95 337 15.00 999 8.98
2014-09-24 2887 12245415 2268 182511823 14.95 14.95 14.85 14.95 0.05 -0.33% 14.90 293 14.95 993 8.95
2014-09-25 2887 27460157 4568 406037739 14.90 14.95 14.70 14.75 0.20 -1.34% 14.70 1290 14.75 1056 8.83
2014-09-26 2887 20170000 3195 295469255 14.60 14.80 14.55 14.60 0.15 -1.02% 14.60 2656 14.65 54 8.74
2014-09-29 2887 23242075 4202 337648909 14.60 14.65 14.45 14.50 0.10 -0.68% 14.50 89 14.55 521 8.68
2014-09-30 2887 36545942 6476 522773674 14.50 14.50 14.15 14.25 0.25 -1.72% 14.25 2138 14.30 102 8.53
2014-10-01 2887 15009918 3757 215128249 14.25 14.45 14.15 14.40 0.15 1.05% 14.40 117 14.45 2681 8.62
2014-10-02 2887 18853062 3917 269824732 14.30 14.45 14.20 14.30 0.10 -0.69% 14.30 181 14.35 61 8.56
2014-10-03 2887 12494516 2869 181178101 14.40 14.60 14.35 14.60 0.30 2.1% 14.55 285 14.60 1007 8.74
2014-10-06 2887 14186570 3027 205670237 14.70 14.70 14.40 14.40 0.20 -1.37% 14.40 3382 14.45 39 8.62
2014-10-07 2887 15959282 3610 229600461 14.40 14.50 14.25 14.40 0.00 0% 14.40 190 14.45 113 8.62
2014-10-08 2887 21808003 4804 311779725 14.40 14.40 14.20 14.20 0.20 -1.39% 14.20 1574 14.25 8 8.50
2014-10-09 2887 15717343 2954 225577959 14.30 14.40 14.30 14.40 0.20 1.41% 14.35 569 14.40 124 8.62
2014-10-13 2887 37986399 5995 535093174 14.15 14.25 13.95 13.95 0.45 -3.13% 13.95 333 14.00 786 8.35
2014-10-14 2887 21061388 3979 293825282 13.90 14.10 13.80 14.00 0.05 0.36% 14.00 539 14.05 142 8.38
2014-10-15 2887 20172845 3396 281461230 14.00 14.05 13.90 13.90 0.10 -0.71% 13.90 1862 13.95 18 8.32
2014-10-16 2887 19545192 3284 270860619 13.80 14.00 13.70 13.90 0.00 0% 13.85 4643 13.90 44 8.32
2014-10-17 2887 23560587 4817 328552251 13.95 14.10 13.85 13.85 0.05 -0.36% 13.85 922 13.90 146 8.29
2014-10-20 2887 10948409 2508 154598414 14.05 14.20 14.00 14.20 0.35 2.53% 14.15 158 14.20 796 8.50
2014-10-21 2887 10325981 2162 145905538 14.15 14.20 14.05 14.05 0.15 -1.06% 14.05 2674 14.10 150 8.41
2014-10-22 2887 8246604 1879 117000360 14.25 14.25 14.10 14.20 0.15 1.07% 14.15 115 14.20 250 8.50
2014-10-23 2887 3065707 1106 43474956 14.20 14.25 14.15 14.20 0.00 0% 14.15 388 14.20 188 8.50
2014-10-24 2887 7630521 1773 107782956 14.20 14.25 14.05 14.20 0.00 0% 14.15 8 14.20 1641 8.50
2014-10-27 2887 8452968 2047 119777745 14.20 14.25 14.10 14.10 0.10 -0.7% 14.10 1017 14.15 59 8.44
2014-10-28 2887 17983887 4432 258676790 14.25 14.50 14.25 14.45 0.35 2.48% 14.45 337 14.50 941 8.65
2014-10-29 2887 13366262 3103 194320695 14.50 14.60 14.45 14.60 0.15 1.04% 14.55 55 14.60 1695 8.74
2014-10-30 2887 19896253 4220 287056098 14.60 14.60 14.35 14.35 0.25 -1.71% 14.35 2022 14.40 2 8.59
2014-10-31 2887 11455545 2300 165663766 14.45 14.50 14.40 14.50 0.15 1.05% 14.50 335 14.55 1534 8.68
2014-11-03 2887 10815828 2751 157645082 14.55 14.65 14.50 14.60 0.10 0.69% 14.55 867 14.60 1583 8.74
2014-11-04 2887 13277310 2584 194753725 14.65 14.75 14.60 14.70 0.10 0.68% 14.65 156 14.70 1541 8.80
2014-11-05 2887 7335898 1606 106916624 14.70 14.75 14.50 14.60 0.10 -0.68% 14.55 181 14.60 890 8.74
2014-11-06 2887 5955276 1919 86560976 14.55 14.60 14.50 14.50 0.10 -0.68% 14.50 456 14.55 236 8.68
2014-11-07 2887 11936102 2023 172554840 14.45 14.50 14.40 14.45 0.05 -0.34% 14.45 251 14.50 1043 8.65
2014-11-10 2887 15914765 3640 231672866 14.45 14.65 14.45 14.55 0.10 0.69% 14.55 21 14.60 1475 8.71
2014-11-11 2887 14127708 2828 204197327 14.55 14.55 14.40 14.45 0.10 -0.69% 14.45 503 14.50 1924 8.65
2014-11-12 2887 20192307 3840 288729855 14.40 14.45 14.20 14.20 0.25 -1.73% 14.20 691 14.25 191 8.50
2014-11-13 2887 10816101 2734 154445053 14.20 14.35 14.20 14.25 0.05 0.35% 14.25 1005 14.30 10 8.53
2014-11-14 2887 25500018 3222 361765647 14.25 14.25 14.10 14.25 0.00 0% 14.25 66 14.30 3582 8.53
2014-11-17 2887 14551163 3137 206534112 14.30 14.35 14.10 14.20 0.05 -0.35% 14.15 3190 14.20 324 8.50
2014-11-18 2887 13482286 2496 191527168 14.25 14.30 14.10 14.20 0.00 0% 14.15 284 14.20 723 8.50
2014-11-19 2887 22658784 3357 323715282 14.20 14.35 14.20 14.30 0.10 0.7% 14.30 310 14.35 3215 8.56
2014-11-20 2887 14420910 2609 207018821 14.30 14.40 14.30 14.35 0.05 0.35% 14.30 3900 14.35 265 8.59
2014-11-21 2887 16777183 3001 241782459 14.35 14.45 14.30 14.45 0.10 0.7% 14.40 29 14.45 1315 8.65
2014-11-24 2887 12508820 2497 179980718 14.45 14.50 14.35 14.40 0.05 -0.35% 14.35 1105 14.40 743 8.62
2014-11-25 2887 15790550 2766 226017123 14.40 14.40 14.25 14.25 0.15 -1.04% 14.25 1935 14.30 34 8.53
2014-11-26 2887 13704965 1973 195697206 14.25 14.35 14.20 14.25 0.00 0% 14.25 614 14.30 1884 8.53
2014-11-27 2887 13724040 2367 196319968 14.25 14.35 14.25 14.35 0.10 0.7% 14.30 1304 14.35 117 8.59
2014-11-28 2887 10701369 1783 153318047 14.35 14.40 14.25 14.35 0.00 0% 14.30 256 14.35 1463 8.59
2014-12-01 2887 20401703 3114 288821240 14.10 14.30 14.00 14.20 0.15 -1.05% 14.15 941 14.20 74 8.93
2014-12-02 2887 21544767 4843 302442438 14.20 14.20 14.00 14.00 0.20 -1.41% 14.00 1926 14.05 296 8.81
2014-12-03 2887 15870415 2555 224824522 14.10 14.30 14.00 14.30 0.30 2.14% 14.25 113 14.30 3494 8.99
2014-12-04 2887 16271380 2879 231943493 14.30 14.35 14.20 14.20 0.10 -0.7% 14.20 1901 14.25 440 8.93
2014-12-05 2887 6847783 1345 97617159 14.20 14.30 14.20 14.30 0.10 0.7% 14.25 131 14.30 2347 8.99
2014-12-08 2887 11672602 2162 165770935 14.25 14.30 14.15 14.20 0.10 -0.7% 14.20 90 14.25 2332 8.93
2014-12-09 2887 120798544 16838 1620522640 13.25 13.60 13.25 13.55 0.65 -4.58% 13.50 941 13.55 1783 8.52
2014-12-10 2887 59927442 10637 794525939 13.45 13.45 13.15 13.20 0.35 -2.58% 13.15 3978 13.20 91 8.30
2014-12-11 2887 46190840 7700 599787601 13.00 13.10 12.90 12.95 0.25 -1.89% 12.90 4815 12.95 111 8.14
2014-12-12 2887 11635523 1866 159471858 13.70 13.75 13.65 13.05 0.00 0.77% 13.70 382 13.75 4289 12.34
2014-12-15 2887 25283224 4476 325591244 13.00 13.00 12.80 12.85 0.20 -1.53% 12.85 1388 12.90 2052 8.08
2014-12-16 2887 29620169 6048 377646640 12.85 12.90 12.70 12.70 0.15 -1.17% 12.70 1928 12.75 3055 7.99
2014-12-17 2887 79007401 13107 979771191 12.70 12.75 12.15 12.35 0.35 -2.76% 12.30 699 12.35 2671 7.77
2014-12-18 2887 28754421 5876 354277134 12.35 12.45 12.20 12.20 0.15 -1.21% 12.20 1068 12.25 1652 7.67
2014-12-19 2887 45764227 6629 574776231 12.30 12.70 12.25 12.70 0.50 4.1% 12.65 52 12.70 2856 7.99
2014-12-22 2887 28505869 4469 366010855 12.70 12.95 12.70 12.90 0.20 1.57% 12.90 476 12.95 1471 8.11
2014-12-23 2887 21310833 3710 275765337 12.95 13.00 12.85 13.00 0.10 0.78% 12.95 289 13.00 2546 8.18
2014-12-24 2887 21264630 4002 276854411 13.00 13.10 12.90 13.10 0.10 0.77% 13.05 2611 13.10 1185 8.24
2014-12-25 2887 10846244 1901 141445122 13.10 13.15 12.95 13.05 0.05 -0.38% 13.00 294 13.05 1686 8.21
2014-12-26 2887 8017106 2337 104073328 13.00 13.05 12.95 13.00 0.05 -0.38% 12.95 1464 13.00 369 8.18
2014-12-27 2887 4668494 967 60723922 13.00 13.05 12.95 13.00 0.00 0% 13.00 579 13.05 1179 8.18
2014-12-29 2887 11808742 3375 154272596 13.05 13.10 13.00 13.10 0.10 0.77% 13.05 192 13.10 2118 8.24
2014-12-30 2887 8666069 1910 113206047 13.10 13.15 13.00 13.05 0.05 -0.38% 13.00 2881 13.05 288 8.21
2014-12-31 2887 7859567 1645 102354971 13.05 13.05 13.00 13.05 0.00 0% 13.00 954 13.05 684 8.21