台火(9902)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　17.40
0
0%		17.10
-0.3
-1.72%		 　17.10
0
0%		17.10
0
0%		17.20
0.1
0.58%		17.25
0.05
0.29%		18.10
0.85
4.93%		 　18.05
-0.05
-0.28%		17.80
-0.25
-1.39%		17.65
-0.15
-0.84%		17.60
-0.05
-0.28%		17.40
-0.2
-1.14%		 　17.40
0
0%		17.35
-0.05
-0.29%		17.40
0.05
0.29%		17.40
0
0%		17.30
-0.1
-0.57%		 　17.00
-0.3
-1.73%		 17.34
2 月　　　　16.90
-0.1
-0.59%		17.50
0.6
3.55%		17.30
-0.2
-1.14%		 　17.35
0.05
0.29%		17.40
0.05
0.29%		17.30
-0.1
-0.57%		17.20
-0.1
-0.58%		17.30
0.1
0.58%		 　17.15
-0.15
-0.87%		17.00
-0.15
-0.87%		16.95
-0.05
-0.29%		17.10
0.15
0.88%		17.10
0
0%		 　17.20
0.1
0.58%		17.15
-0.05
-0.29%		17.05
-0.1
-0.58%		17.20
0.15
0.88%		 17.18
3 月　　17.10
-0.1
-0.58%		17.00
-0.1
-0.58%		16.95
-0.05
-0.29%		16.90
-0.05
-0.29%		16.85
-0.05
-0.3%		 　16.85
0
0%		16.85
0
0%		18.00
1.15
6.82%		17.20
-0.8
-4.44%		18.10
0.9
5.23%		 　17.80
-0.3
-1.66%		18.00
0.2
1.12%		17.65
-0.35
-1.94%		17.40
-0.25
-1.42%		17.55
0.15
0.86%		 　17.45
-0.1
-0.57%		17.60
0.15
0.86%		17.45
-0.15
-0.85%		17.45
0
0%		17.40
-0.05
-0.29%		 17.70
0.3
1.72%		17.41
4 月17.55
-0.15
-0.85%		17.50
-0.05
-0.28%		17.45
-0.05
-0.29%		 　　17.35
-0.1
-0.57%		17.50
0.15
0.86%		17.30
-0.2
-1.14%		17.40
0.1
0.58%		17.05
-0.35
-2.01%		 　17.10
0.05
0.29%		17.20
0.1
0.58%		17.25
0.05
0.29%		17.15
-0.1
-0.58%		17.10
-0.05
-0.29%		 　17.00
-0.1
-0.58%		17.00
0
0%		16.80
-0.2
-1.18%		17.05
0.25
1.49%		16.60
-0.45
-2.64%		 　16.10
-0.5
-3.01%		16.20
0.1
0.62%		15.95
-0.25
-1.54%		 16.96
5 月　15.70
-0.25
-1.57%		 　15.70
0
0%		16.00
0.3
1.91%		16.00
0
0%		15.85
-0.15
-0.94%		15.90
0.05
0.32%		 　15.85
-0.05
-0.31%		15.80
-0.05
-0.32%		15.75
-0.05
-0.32%		15.80
0.05
0.32%		15.75
-0.05
-0.32%		 　15.80
0.05
0.32%		15.70
-0.1
-0.63%		15.60
-0.1
-0.64%		15.60
0
0%		16.00
0.4
2.56%		 　16.00
0
0%		15.85
-0.15
-0.94%		15.85
0
0%		15.90
0.05
0.32%		16.00
0.1
0.63%		 15.82
6 月　　15.60
-0.4
-2.5%		15.60
0
0%		15.45
-0.15
-0.96%		15.55
0.1
0.65%		 　15.55
0
0%		15.45
-0.1
-0.64%		15.40
-0.05
-0.32%		15.50
0.1
0.65%		15.65
0.15
0.97%		 　15.50
-0.15
-0.96%		15.45
-0.05
-0.32%		15.45
0
0%		15.50
0.05
0.32%		15.40
-0.1
-0.65%		 　15.25
-0.15
-0.97%		15.45
0.2
1.31%		15.45
0
0%		15.55
0.1
0.65%		15.80
0.25
1.61%		 　15.70
-0.1
-0.63%		 15.51
7 月15.60
-0.1
-0.64%		15.35
-0.25
-1.6%		15.25
-0.1
-0.65%		15.15
-0.1
-0.66%		 　15.15
0
0%		15.20
0.05
0.33%		15.45
0.25
1.64%		15.75
0.3
1.94%		15.30
-0.45
-2.86%		 　15.20
-0.1
-0.65%		15.25
0.05
0.33%		15.30
0.05
0.33%		15.25
-0.05
-0.33%		15.40
0.15
0.98%		 　15.40
0
0%		15.30
-0.1
-0.65%		 15.25
-0.05
-0.33%		15.25
0
0%		 　15.50
0.25
1.64%		15.40
-0.1
-0.65%		15.50
0.1
0.65%		15.60
0.1
0.65%		15.34
8 月15.45
-0.15
-0.96%		 　15.50
0.05
0.32%		15.35
-0.15
-0.97%		15.25
-0.1
-0.65%		15.35
0.1
0.66%		15.30
-0.05
-0.33%		 　15.30
0
0%		15.30
0
0%		15.25
-0.05
-0.33%		15.20
-0.05
-0.33%		15.25
0.05
0.33%		 　15.00
-0.25
-1.64%		15.00
0
0%		15.05
0.05
0.33%		15.05
0
0%		15.20
0.15
1%		 　15.35
0.15
0.99%		15.20
-0.15
-0.98%		15.30
0.1
0.66%		15.35
0.05
0.33%		15.50
0.15
0.98%		 15.29
9 月15.60
0.1
0.65%		15.60
0
0%		15.65
0.05
0.32%		15.65
0
0%		15.65
0
0%		 　　15.55
-0.1
-0.64%		15.50
-0.05
-0.32%		15.45
-0.05
-0.32%		15.45
0
0%		 　15.40
-0.05
-0.32%		15.40
0
0%		15.50
0.1
0.65%		15.45
-0.05
-0.32%		15.50
0.05
0.32%		 　15.45
-0.05
-0.32%		15.50
0.05
0.32%		15.35
-0.15
-0.97%		15.30
-0.05
-0.33%		15.40
0.1
0.65%		 　15.40
0
0%		15.35
-0.05
-0.32%		 15.47
10 月15.25
-0.1
-0.65%		15.25
0
0%		15.35
0.1
0.66%		 　15.30
-0.05
-0.33%		15.15
-0.15
-0.98%		15.25
0.1
0.66%		15.20
-0.05
-0.33%		 　　15.00
-0.2
-1.32%		15.15
0.15
1%		15.20
0.05
0.33%		15.20
0
0%		15.00
-0.2
-1.32%		 　15.10
0.1
0.67%		15.05
-0.05
-0.33%		15.25
0.2
1.33%		15.00
-0.25
-1.64%		14.95
-0.05
-0.33%		 　14.90
-0.05
-0.33%		14.95
0.05
0.34%		14.95
0
0%		14.90
-0.05
-0.33%		15.00
0.1
0.67%		15.1
11 月 　14.95
-0.05
-0.33%		15.00
0.05
0.33%		15.00
0
0%		14.95
-0.05
-0.33%		14.95
0
0%		 　14.95
0
0%		14.95
0
0%		15.00
0.05
0.33%		14.90
-0.1
-0.67%		14.95
0.05
0.34%		 　14.85
-0.1
-0.67%		14.80
-0.05
-0.34%		14.85
0.05
0.34%		14.85
0
0%		14.85
0
0%		 　14.85
0
0%		14.85
0
0%		14.80
-0.05
-0.34%		14.80
0
0%		14.95
0.15
1.01%		 14.9
12 月14.90
-0.05
-0.33%		15.40
0.5
3.36%		16.45
1.05
6.82%		16.35
-0.1
-0.61%		16.45
0.1
0.61%		 　16.50
0.05
0.3%		16.60
0.1
0.61%		16.45
-0.15
-0.9%		16.50
0.05
0.3%		16.65
0.15
0.91%		 　16.60
-0.05
-0.3%		16.60
0
0%		16.50
-0.1
-0.6%		16.45
-0.05
-0.3%		16.35
-0.1
-0.61%		 　16.30
-0.05
-0.31%		16.20
-0.1
-0.61%		16.30
0.1
0.62%		16.40
0.1
0.61%		16.50
0.1
0.61%		16.70
0.2
1.21%		 16.70
0
0%		16.75
0.05
0.3%		17.10
0.35
2.09%		16.42

說明:最高漲幅:6.82%最低跌幅:-4.44% 最高價:18.10最低價:14.80平均價:16.05,灰色底表示週末,漲101天(16.2)元,跌154天(-19.85)元,平盤59天
7%=2,5%=2,4%=1,3%=2,2%=10,1%=49,0%=94,-0%=1,-1%=6,-2%=14,-3%=57,-4%=76,

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 9902 584937 153 10223854 17.20 17.70 17.20 17.40 0.20 0% 17.40 8 17.45 1 10.36
2014-01-03 9902 267251 106 4588501 17.45 17.45 17.05 17.10 0.30 -1.72% 17.10 18 17.20 3 10.18
2014-01-06 9902 138036 76 2363910 17.10 17.25 17.05 17.10 0.00 0% 17.05 1 17.10 4 10.18
2014-01-07 9902 162539 61 2795038 17.20 17.25 17.10 17.10 0.00 0% 17.10 27 17.25 2 10.18
2014-01-08 9902 106322 69 1833654 17.15 17.35 17.15 17.20 0.10 0.58% 17.15 11 17.20 1 10.24
2014-01-09 9902 244204 102 4183235 17.15 17.25 17.05 17.25 0.05 0.29% 17.15 12 17.25 9 10.27
2014-01-10 9902 1554924 579 27768682 17.25 18.20 17.15 18.10 0.85 4.93% 18.00 8 18.10 20 10.77
2014-01-13 9902 1055404 385 19239448 18.50 18.50 17.95 18.05 0.05 -0.28% 18.05 2 18.10 8 10.74
2014-01-14 9902 310210 128 5538324 17.85 18.00 17.80 17.80 0.25 -1.39% 17.80 1 17.90 6 10.60
2014-01-15 9902 344906 161 6111791 18.00 18.05 17.65 17.65 0.15 -0.84% 17.65 16 17.70 6 10.51
2014-01-16 9902 288289 115 5097190 17.65 17.80 17.60 17.60 0.05 -0.28% 17.60 10 17.70 2 10.48
2014-01-17 9902 450218 158 7857029 17.65 17.70 17.40 17.40 0.20 -1.14% 17.40 5 17.60 41 10.36
2014-01-20 9902 249209 102 4353174 17.55 17.80 17.30 17.40 0.00 0% 17.40 19 17.45 1 10.36
2014-01-21 9902 179121 71 3120141 17.40 17.55 17.35 17.35 0.05 -0.29% 17.35 5 17.40 6 10.33
2014-01-22 9902 106791 63 1857580 17.50 17.50 17.35 17.40 0.05 0.29% 17.35 1 17.40 1 10.36
2014-01-23 9902 128197 55 2238257 17.40 17.55 17.40 17.40 0.00 0% 17.40 25 17.50 8 10.36
2014-01-24 9902 236148 108 4082202 17.45 17.55 17.20 17.30 0.10 -0.57% 17.25 13 17.30 6 10.30
2014-01-27 9902 492001 157 8415067 17.25 17.40 17.00 17.00 0.30 -1.73% 17.00 50 17.35 2 10.12
2014-02-05 9902 432148 167 7300842 16.90 17.20 16.70 16.90 0.10 -0.59% 16.90 2 17.00 1 10.06
2014-02-06 9902 479114 201 8325320 17.20 17.65 16.90 17.50 0.60 3.55% 17.45 5 17.50 52 10.42
2014-02-07 9902 205219 130 3574851 17.70 17.75 17.20 17.30 0.20 -1.14% 17.30 1 17.40 34 10.30
2014-02-10 9902 586164 152 10233236 17.30 17.65 17.30 17.35 0.05 0.29% 17.35 15 17.40 1 10.33
2014-02-11 9902 123705 63 2145758 17.35 17.40 17.30 17.40 0.05 0.29% 17.35 14 17.40 24 10.36
2014-02-12 9902 160560 85 2793429 17.50 17.60 17.30 17.30 0.10 -0.57% 17.25 7 17.35 1 10.30
2014-02-13 9902 177891 63 3064332 17.05 17.30 17.05 17.20 0.10 -0.58% 17.20 21 17.30 10 10.24
2014-02-14 9902 145095 79 2495373 17.25 17.30 17.10 17.30 0.10 0.58% 17.20 2 17.30 24 10.30
2014-02-17 9902 230737 92 3942515 17.20 17.25 17.00 17.15 0.15 -0.87% 17.05 4 17.15 1 10.21
2014-02-18 9902 174480 67 2978780 17.15 17.15 17.00 17.00 0.15 -0.87% 17.00 40 17.15 2 10.12
2014-02-19 9902 353056 125 5993338 17.05 17.15 16.85 16.95 0.05 -0.29% 16.95 34 17.00 3 10.09
2014-02-20 9902 108378 67 1843778 16.95 17.15 16.90 17.10 0.15 0.88% 17.00 12 17.10 6 10.18
2014-02-21 9902 108495 67 1859839 17.30 17.30 17.00 17.10 0.00 0% 17.15 1 17.20 14 10.18
2014-02-24 9902 126516 67 2169971 17.15 17.20 17.05 17.20 0.10 0.58% 17.10 24 17.20 14 10.24
2014-02-25 9902 176418 68 3033596 17.10 17.30 17.10 17.15 0.05 -0.29% 17.10 24 17.15 9 10.21
2014-02-26 9902 133778 65 2286576 17.05 17.20 17.05 17.05 0.10 -0.58% 17.05 31 17.25 10 10.15
2014-02-27 9902 143071 70 2447783 17.10 17.20 17.05 17.20 0.15 0.88% 17.15 8 17.20 13 10.24
2014-03-03 9902 788580 184 13332337 17.20 17.20 16.70 17.10 0.10 -0.58% 16.90 5 17.10 2 10.18
2014-03-04 9902 144410 69 2456094 17.00 17.20 16.95 17.00 0.10 -0.58% 16.95 28 17.00 1 10.12
2014-03-05 9902 110005 59 1864979 17.00 17.10 16.90 16.95 0.05 -0.29% 16.95 1 17.00 25 10.09
2014-03-06 9902 136084 74 2306144 17.00 17.10 16.90 16.90 0.05 -0.29% 16.90 6 17.00 54 10.06
2014-03-07 9902 236671 107 3995499 17.10 17.10 16.80 16.85 0.05 -0.3% 16.80 65 16.85 15 10.03
2014-03-10 9902 175308 80 2940080 16.75 16.85 16.70 16.85 0.00 0% 16.70 51 16.85 8 10.03
2014-03-11 9902 98715 64 1654012 16.90 16.90 16.70 16.85 0.00 0% 16.80 5 16.85 9 10.03
2014-03-12 9902 3715777 908 65812836 16.85 18.00 16.85 18.00 1.15 6.82% 18.00 605 0.00 0 10.71
2014-03-13 9902 2456991 780 43695742 18.05 18.05 17.20 17.20 0.80 -4.44% 17.20 9 17.45 2 10.24
2014-03-14 9902 2225096 688 39461328 17.20 18.20 17.20 18.10 0.90 5.23% 18.00 15 18.10 7 10.77
2014-03-17 9902 1014368 342 18291850 18.10 18.30 17.80 17.80 0.30 -1.66% 17.80 15 17.95 2 10.60
2014-03-18 9902 493923 191 8863281 17.90 18.10 17.80 18.00 0.20 1.12% 17.85 4 18.00 4 10.71
2014-03-19 9902 375826 154 6662625 17.95 17.95 17.65 17.65 0.35 -1.94% 17.65 5 17.75 12 10.51
2014-03-20 9902 344478 149 6028415 17.50 17.60 17.40 17.40 0.25 -1.42% 17.35 29 17.40 4 10.36
2014-03-21 9902 216938 187 3790161 17.40 17.60 17.35 17.55 0.15 0.86% 17.45 31 17.60 30 10.45
2014-03-24 9902 156072 113 2708230 17.35 17.45 17.25 17.45 0.10 -0.57% 17.45 12 17.50 16 10.39
2014-03-25 9902 205970 135 3621003 17.50 17.65 17.50 17.60 0.15 0.86% 17.55 19 17.60 2 10.48
2014-03-26 9902 441989 112 7763199 17.60 17.65 17.45 17.45 0.15 -0.85% 17.45 32 17.55 8 10.39
2014-03-27 9902 258545 90 4522999 17.40 17.60 17.40 17.45 0.00 0% 17.40 54 17.45 6 10.39
2014-03-28 9902 134028 90 2353024 17.70 17.75 17.40 17.40 0.05 -0.29% 17.40 22 17.45 1 10.36
2014-03-31 9902 411126 180 7301851 17.40 18.00 17.40 17.70 0.30 1.72% 17.70 18 17.80 2 10.54
2014-04-01 9902 152667 77 2688715 17.75 17.75 17.50 17.55 0.15 -0.85% 17.55 18 17.65 1 11.11
2014-04-02 9902 206709 99 3624392 17.55 17.60 17.50 17.50 0.05 -0.28% 17.50 30 17.60 32 11.08
2014-04-03 9902 528031 135 9188983 17.55 17.55 17.30 17.45 0.05 -0.29% 17.35 19 17.45 1 11.04
2014-04-07 9902 174101 77 3011893 17.50 17.50 17.15 17.35 0.10 -0.57% 17.30 38 17.35 5 10.98
2014-04-08 9902 269039 103 4671221 17.35 17.50 17.30 17.50 0.15 0.86% 17.40 2 17.50 18 11.08
2014-04-09 9902 207353 110 3602278 17.60 17.60 17.30 17.30 0.20 -1.14% 17.30 28 17.35 3 10.95
2014-04-10 9902 142553 99 2468131 17.40 17.40 17.25 17.40 0.10 0.58% 17.25 14 17.40 25 11.01
2014-04-11 9902 302674 134 5188708 17.35 17.45 17.05 17.05 0.35 -2.01% 17.05 7 17.25 5 10.79
2014-04-14 9902 106568 91 1826257 17.05 17.20 17.05 17.10 0.05 0.29% 17.10 21 17.30 29 10.82
2014-04-15 9902 60383 78 1037011 17.20 17.25 17.10 17.20 0.10 0.58% 17.20 8 17.30 13 10.89
2014-04-16 9902 122960 119 2113802 17.30 17.30 17.10 17.25 0.05 0.29% 17.20 5 17.30 49 10.92
2014-04-17 9902 354841 104 6058236 17.25 17.25 17.00 17.15 0.10 -0.58% 17.10 6 17.15 6 10.85
2014-04-18 9902 138260 64 2363820 17.20 17.20 17.00 17.10 0.05 -0.29% 17.00 60 17.10 19 10.82
2014-04-21 9902 77145 59 1311735 17.00 17.10 16.95 17.00 0.10 -0.58% 17.00 17 17.05 1 10.76
2014-04-22 9902 472001 133 7928566 17.00 17.10 16.70 17.00 0.00 0% 16.85 2 17.00 75 10.76
2014-04-23 9902 255068 97 4302776 17.00 17.00 16.80 16.80 0.20 -1.18% 16.80 126 16.95 1 10.63
2014-04-24 9902 276243 125 4728168 16.75 17.40 16.75 17.05 0.25 1.49% 17.05 7 17.10 5 10.79
2014-04-25 9902 390830 127 6543508 16.95 17.25 16.30 16.60 0.45 -2.64% 16.50 1 16.65 8 10.51
2014-04-28 9902 405618 167 6490553 15.50 16.45 15.50 16.10 0.50 -3.01% 16.05 14 16.20 9 10.19
2014-04-29 9902 174592 67 2816949 16.10 16.20 16.00 16.20 0.10 0.62% 16.15 4 16.20 1 10.25
2014-04-30 9902 179840 70 2898654 16.20 16.30 15.95 15.95 0.25 -1.54% 15.95 4 16.00 25 10.09
2014-05-02 9902 472500 166 7437623 15.95 15.95 15.55 15.70 0.25 -1.57% 15.65 6 15.70 2 9.94
2014-05-05 9902 116223 63 1818022 15.60 15.80 15.55 15.70 0.00 0% 15.70 9 15.75 7 9.94
2014-05-06 9902 250026 145 3984708 15.60 16.15 15.50 16.00 0.30 1.91% 16.00 5 16.05 5 10.13
2014-05-07 9902 159615 69 2532490 15.95 16.10 15.80 16.00 0.00 0% 15.85 8 16.00 20 10.13
2014-05-08 9902 45733 36 728315 16.00 16.10 15.85 15.85 0.15 -0.94% 15.85 21 15.95 8 10.03
2014-05-09 9902 108062 68 1719929 15.85 16.10 15.80 15.90 0.05 0.32% 15.90 4 16.00 1 10.06
2014-05-12 9902 203091 41 3213429 15.90 15.90 15.80 15.85 0.05 -0.31% 15.85 54 15.90 8 10.03
2014-05-13 9902 80011 28 1266073 15.85 15.90 15.80 15.80 0.05 -0.32% 15.75 32 15.85 1 0.00
2014-05-14 9902 100000 53 1570500 15.80 15.80 15.60 15.75 0.05 -0.32% 15.65 1 15.80 18 0.00
2014-05-15 9902 100998 36 1588367 15.80 15.80 15.65 15.80 0.05 0.32% 15.80 11 15.85 8 0.00
2014-05-16 9902 251690 89 3909947 14.95 15.75 14.95 15.75 0.05 -0.32% 15.65 35 15.75 4 0.00
2014-05-19 9902 96113 41 1506266 15.50 15.85 15.50 15.80 0.05 0.32% 15.55 10 15.80 4 0.00
2014-05-20 9902 83750 49 1327057 16.00 16.00 15.70 15.70 0.10 -0.63% 15.65 5 15.70 6 0.00
2014-05-21 9902 131020 74 2030764 15.70 15.70 15.25 15.60 0.10 -0.64% 15.40 7 15.60 14 0.00
2014-05-22 9902 59183 39 922166 15.55 15.70 15.50 15.60 0.00 0% 15.55 2 15.60 1 0.00
2014-05-23 9902 291891 146 4645113 15.50 16.25 15.40 16.00 0.40 2.56% 16.00 22 16.05 8 0.00
2014-05-26 9902 122175 71 1962029 16.00 16.15 16.00 16.00 0.00 0% 16.00 5 16.05 3 0.00
2014-05-27 9902 108971 43 1741841 16.15 16.15 15.85 15.85 0.15 -0.94% 15.85 12 15.95 8 0.00
2014-05-28 9902 175400 71 2755678 15.85 15.85 15.65 15.85 0.00 0% 15.75 19 15.85 14 0.00
2014-05-29 9902 124345 66 1979999 15.75 16.05 15.75 15.90 0.05 0.32% 15.90 15 16.00 8 0.00
2014-05-30 9902 100466 44 1604087 15.90 16.05 15.85 16.00 0.10 0.63% 15.85 21 16.05 15 0.00
2014-06-03 9902 147073 59 2309080 15.85 15.85 15.60 15.60 0.40 -2.5% 15.60 5 15.65 3 0.00
2014-06-04 9902 75945 41 1180800 15.60 15.60 15.50 15.60 0.00 0% 15.55 3 15.60 5 0.00
2014-06-05 9902 165733 63 2567699 15.50 15.70 15.40 15.45 0.15 -0.96% 15.45 12 15.50 1 0.00
2014-06-06 9902 143802 73 2259238 15.85 15.85 15.45 15.55 0.10 0.65% 15.55 6 15.70 4 0.00
2014-06-09 9902 61708 44 955487 15.50 15.55 15.45 15.55 0.00 0% 15.50 1 15.55 7 0.00
2014-06-10 9902 99600 41 1540755 15.55 15.65 15.40 15.45 0.10 -0.64% 15.40 22 15.45 6 0.00
2014-06-11 9902 171140 82 2637238 15.45 15.50 15.35 15.40 0.05 -0.32% 15.40 1 15.45 12 0.00
2014-06-12 9902 169883 80 2637946 15.30 15.65 15.30 15.50 0.10 0.65% 15.50 23 15.60 23 0.00
2014-06-13 9902 81679 49 1274356 15.55 15.70 15.50 15.65 0.15 0.97% 15.60 7 15.65 28 0.00
2014-06-16 9902 113292 55 1758994 15.65 15.65 15.50 15.50 0.15 -0.96% 15.50 9 15.60 4 0.00
2014-06-17 9902 129715 54 2008859 15.50 15.55 15.45 15.45 0.05 -0.32% 15.45 4 15.55 21 0.00
2014-06-18 9902 262799 125 4032312 15.45 15.45 15.25 15.45 0.00 0% 15.30 3 15.50 14 0.00
2014-06-19 9902 45556 25 702511 15.45 15.50 15.35 15.50 0.05 0.32% 15.40 1 15.50 3 0.00
2014-06-20 9902 103809 35 1603575 15.50 15.60 15.40 15.40 0.10 -0.65% 15.35 39 15.40 8 0.00
2014-06-23 9902 114952 72 1755170 15.00 15.50 15.00 15.25 0.15 -0.97% 15.25 8 15.30 6 0.00
2014-06-24 9902 224747 117 3476126 15.35 15.60 15.35 15.45 0.20 1.31% 15.45 14 15.55 6 0.00
2014-06-25 9902 64067 36 985177 15.40 15.45 15.30 15.45 0.00 0% 15.45 12 15.50 10 0.00
2014-06-26 9902 97640 70 1509437 15.45 15.55 15.35 15.55 0.10 0.65% 15.45 20 15.55 23 0.00
2014-06-27 9902 253894 146 3974428 15.60 15.80 15.50 15.80 0.25 1.61% 15.65 2 15.80 15 0.00
2014-06-30 9902 103940 59 1631562 15.85 15.85 15.60 15.70 0.10 -0.63% 15.65 15 15.75 4 0.00
2014-07-01 9902 137469 55 2138867 15.70 15.70 15.50 15.60 0.10 -0.64% 15.55 14 15.60 1 0.00
2014-07-02 9902 439288 170 6757476 15.60 15.70 15.20 15.35 0.25 -1.6% 15.30 1 15.35 4 0.00
2014-07-03 9902 125427 79 1903594 15.35 15.35 15.10 15.25 0.10 -0.65% 15.20 65 15.30 6 0.00
2014-07-04 9902 72010 46 1095547 15.25 15.30 15.10 15.15 0.10 -0.66% 15.15 18 15.20 2 0.00
2014-07-07 9902 86384 42 1307810 15.10 15.20 15.10 15.15 0.00 0% 15.15 13 15.20 23 0.00
2014-07-08 9902 68745 50 1040819 15.10 15.25 15.10 15.20 0.05 0.33% 15.10 12 15.20 5 0.00
2014-07-09 9902 281961 126 4346347 15.25 15.70 15.10 15.45 0.25 1.64% 15.45 10 15.60 1 0.00
2014-07-10 9902 276953 124 4351013 15.50 15.90 15.50 15.75 0.30 1.94% 15.70 4 15.75 2 0.00
2014-07-11 9902 116533 69 1786946 15.70 15.70 15.15 15.30 0.45 -2.86% 15.20 1 15.30 2 0.00
2014-07-14 9902 147126 72 2246463 15.30 15.35 15.20 15.20 0.10 -0.65% 15.20 11 15.30 27 0.00
2014-07-15 9902 106747 56 1629852 15.25 15.40 15.20 15.25 0.05 0.33% 15.25 3 15.30 2 0.00
2014-07-16 9902 131195 73 2020461 15.30 15.60 15.30 15.30 0.05 0.33% 15.30 22 15.45 1 0.00
2014-07-17 9902 165541 58 2529747 15.35 15.35 15.25 15.25 0.05 -0.33% 15.25 37 15.35 9 0.00
2014-07-18 9902 56767 40 870955 15.35 15.45 15.25 15.40 0.15 0.98% 15.25 30 15.40 3 0.00
2014-07-21 9902 128029 71 1970688 15.40 15.50 15.30 15.40 0.00 0% 15.40 1 15.45 11 0.00
2014-07-22 9902 62386 58 958225 15.45 15.50 15.30 15.30 0.10 -0.65% 15.30 7 15.40 6 0.00
2014-07-24 9902 60326 43 923501 15.45 15.45 15.25 15.25 0.05 -0.33% 15.25 13 15.40 4 0.00
2014-07-25 9902 66252 50 1012314 15.25 15.35 15.25 15.25 0.00 0% 15.25 22 15.30 10 0.00
2014-07-28 9902 192561 111 2978321 15.30 15.60 15.30 15.50 0.25 1.64% 15.50 10 15.55 1 0.00
2014-07-29 9902 74286 48 1145870 15.50 15.55 15.35 15.40 0.10 -0.65% 15.35 4 15.45 11 0.00
2014-07-30 9902 45026 54 696090 15.45 15.50 15.40 15.50 0.10 0.65% 15.45 1 15.50 5 0.00
2014-07-31 9902 73264 59 1134335 15.50 15.60 15.40 15.60 0.10 0.65% 15.50 3 15.60 9 0.00
2014-08-01 9902 55007 40 845905 15.40 15.50 15.30 15.45 0.15 -0.96% 15.45 2 15.50 9 0.00
2014-08-04 9902 47003 32 728145 15.50 15.60 15.40 15.50 0.05 0.32% 15.45 12 15.50 9 0.00
2014-08-05 9902 15060 12 231316 15.45 15.45 15.35 15.35 0.15 -0.97% 15.35 11 15.45 11 0.00
2014-08-06 9902 66423 33 1016421 15.35 15.35 15.25 15.25 0.10 -0.65% 15.25 18 15.30 1 0.00
2014-08-07 9902 114000 49 1756600 15.30 15.50 15.30 15.35 0.10 0.66% 15.35 7 15.45 7 0.00
2014-08-08 9902 118030 40 1796904 15.30 15.30 15.10 15.30 0.05 -0.33% 15.15 14 15.30 2 0.00
2014-08-11 9902 40170 31 614231 15.40 15.40 15.20 15.30 0.00 0% 15.25 5 15.30 2 0.00
2014-08-12 9902 67018 41 1018322 15.15 15.30 15.10 15.30 0.00 0% 15.10 5 15.30 3 0.00
2014-08-13 9902 20658 11 315499 15.20 15.30 15.20 15.25 0.05 -0.33% 15.25 2 15.30 9 0.00
2014-08-14 9902 141579 54 2167540 15.45 15.45 15.15 15.20 0.05 -0.33% 15.20 10 15.30 1 0.00
2014-08-15 9902 30001 24 455165 15.25 15.25 15.15 15.25 0.05 0.33% 15.15 10 15.25 2 0.00
2014-08-18 9902 121962 42 1838430 15.15 15.15 14.90 15.00 0.25 -1.64% 15.00 1 15.05 14 0.00
2014-08-19 9902 59115 34 890008 15.10 15.15 14.95 15.00 0.00 0% 15.00 15 15.15 29 0.00
2014-08-20 9902 56449 32 852485 15.05 15.15 15.05 15.05 0.05 0.33% 15.05 3 15.20 5 0.00
2014-08-21 9902 59627 30 898267 15.10 15.15 15.00 15.05 0.00 0% 15.05 3 15.15 3 0.00
2014-08-22 9902 70665 44 1073056 15.10 15.20 15.10 15.20 0.15 1% 15.15 20 15.20 1 0.00
2014-08-25 9902 126780 78 1933754 15.00 15.35 15.00 15.35 0.15 0.99% 15.20 4 15.35 4 0.00
2014-08-26 9902 26221 28 401307 15.35 15.40 15.20 15.20 0.15 -0.98% 15.25 2 15.40 36 0.00
2014-08-27 9902 85628 52 1314024 15.35 15.40 15.25 15.30 0.10 0.66% 15.30 6 15.40 22 0.00
2014-08-28 9902 112642 50 1725187 15.30 15.40 15.25 15.35 0.05 0.33% 15.25 8 15.35 2 0.00
2014-08-29 9902 64158 50 988873 15.35 15.50 15.30 15.50 0.15 0.98% 15.40 2 15.55 11 0.00
2014-09-01 9902 89974 61 1396395 15.50 15.60 15.45 15.60 0.10 0.65% 15.50 10 15.60 18 0.00
2014-09-02 9902 55495 34 860996 15.50 15.60 15.45 15.60 0.00 0% 15.45 19 15.60 10 0.00
2014-09-03 9902 120875 73 1891250 15.60 15.80 15.50 15.65 0.05 0.32% 15.60 19 15.65 5 0.00
2014-09-04 9902 91500 41 1429049 15.60 15.65 15.55 15.65 0.00 0% 15.60 11 15.70 12 0.00
2014-09-05 9902 48000 22 751850 15.65 15.75 15.60 15.65 0.00 0% 15.60 12 15.70 9 0.00
2014-09-09 9902 83020 43 1292458 15.65 15.65 15.50 15.55 0.10 -0.64% 15.50 25 15.55 9 0.00
2014-09-10 9902 63002 28 974130 15.55 15.55 15.45 15.50 0.05 -0.32% 15.45 26 15.50 3 0.00
2014-09-11 9902 62321 27 963690 15.40 15.50 15.40 15.45 0.05 -0.32% 15.45 8 15.50 1 0.00
2014-09-12 9902 49783 25 767455 15.45 15.45 15.35 15.45 0.00 0% 15.40 19 15.50 11 0.00
2014-09-15 9902 34336 16 528923 15.40 15.50 15.40 15.40 0.05 -0.32% 15.40 5 15.45 6 0.00
2014-09-16 9902 108023 37 1665503 15.35 15.50 15.35 15.40 0.00 0% 15.40 2 15.45 20 0.00
2014-09-17 9902 95011 55 1463220 15.35 15.50 15.35 15.50 0.10 0.65% 15.35 27 15.50 8 0.00
2014-09-18 9902 40005 29 617625 15.60 15.60 15.40 15.45 0.05 -0.32% 15.45 2 15.50 3 0.00
2014-09-19 9902 21158 16 326783 15.45 15.50 15.40 15.50 0.05 0.32% 15.45 5 15.55 7 0.00
2014-09-22 9902 82700 31 1269644 15.45 15.50 15.25 15.45 0.05 -0.32% 15.35 17 15.45 4 0.00
2014-09-23 9902 30140 17 466819 15.60 15.60 15.35 15.50 0.05 0.32% 15.35 12 15.50 34 0.00
2014-09-24 9902 37188 32 573265 15.40 15.50 15.35 15.35 0.15 -0.97% 15.30 7 15.45 3 0.00
2014-09-25 9902 73579 35 1126999 15.35 15.35 15.30 15.30 0.05 -0.33% 15.30 13 15.35 6 0.00
2014-09-26 9902 33007 22 504605 15.30 15.40 15.25 15.40 0.10 0.65% 15.30 3 15.40 4 0.00
2014-09-29 9902 26316 16 403133 15.45 15.45 15.30 15.40 0.00 0% 15.25 2 15.40 9 0.00
2014-09-30 9902 68291 49 1045586 15.40 15.40 15.25 15.35 0.05 -0.32% 15.25 2 15.35 8 0.00
2014-10-01 9902 35607 23 543825 15.30 15.40 15.20 15.25 0.10 -0.65% 15.25 2 15.35 4 0.00
2014-10-02 9902 59718 41 906211 15.20 15.25 15.05 15.25 0.00 0% 15.20 11 15.35 1 0.00
2014-10-03 9902 33119 23 507113 15.25 15.40 15.25 15.35 0.10 0.66% 15.25 6 15.40 12 0.00
2014-10-06 9902 25714 21 393187 15.35 15.35 15.20 15.30 0.05 -0.33% 15.30 15 15.35 5 0.00
2014-10-07 9902 75002 30 1141480 15.25 15.30 15.15 15.15 0.15 -0.98% 15.10 18 15.30 5 0.00
2014-10-08 9902 15297 13 232369 15.10 15.30 15.10 15.25 0.10 0.66% 15.20 1 15.25 6 0.00
2014-10-09 9902 11006 14 167390 15.25 15.30 15.15 15.20 0.05 -0.33% 15.10 4 15.20 3 0.00
2014-10-13 9902 54990 37 824700 15.05 15.10 14.80 15.00 0.20 -1.32% 14.80 8 15.00 1 0.00
2014-10-14 9902 43169 34 651685 14.90 15.30 14.90 15.15 0.15 1% 15.00 1 15.15 7 0.00
2014-10-15 9902 67496 53 1016033 14.90 15.20 14.70 15.20 0.05 0.33% 14.75 5 15.20 7 0.00
2014-10-16 9902 46535 47 702210 15.00 15.20 14.90 15.20 0.00 0% 15.05 1 15.20 14 0.00
2014-10-17 9902 136009 109 2010685 15.00 15.15 14.20 15.00 0.20 -1.32% 14.85 2 15.00 1 0.00
2014-10-20 9902 45013 49 673995 14.70 15.15 14.60 15.10 0.10 0.67% 15.05 1 15.10 7 0.00
2014-10-21 9902 51326 49 767582 14.80 15.15 14.80 15.05 0.05 -0.33% 14.80 7 15.05 7 0.00
2014-10-22 9902 228677 135 3460738 15.10 15.40 14.85 15.25 0.20 1.33% 15.10 1 15.25 2 0.00
2014-10-23 9902 95120 73 1422424 15.05 15.15 14.85 15.00 0.25 -1.64% 14.90 2 15.00 10 0.00
2014-10-24 9902 91721 75 1366334 14.90 15.00 14.80 14.95 0.05 -0.33% 14.95 8 15.00 15 0.00
2014-10-27 9902 134037 61 1988182 14.95 15.00 14.70 14.90 0.05 -0.33% 14.85 1 14.90 4 0.00
2014-10-28 9902 143099 57 2121858 14.90 14.95 14.70 14.95 0.05 0.34% 14.85 10 14.95 9 0.00
2014-10-29 9902 64096 39 955771 14.80 15.00 14.80 14.95 0.00 0% 14.85 5 14.95 45 0.00
2014-10-30 9902 113059 51 1673119 14.80 14.90 14.70 14.90 0.05 -0.33% 14.80 1 14.90 21 0.00
2014-10-31 9902 158324 84 2371218 14.70 15.25 14.70 15.00 0.10 0.67% 14.95 12 15.00 74 0.00
2014-11-03 9902 55281 70 822432 15.00 15.00 14.80 14.95 0.05 -0.33% 14.90 9 14.95 1 0.00
2014-11-04 9902 204008 80 3061170 15.00 15.15 14.90 15.00 0.05 0.33% 14.90 14 15.00 31 0.00
2014-11-05 9902 61634 39 919139 15.00 15.00 14.85 15.00 0.00 0% 14.90 5 15.00 47 0.00
2014-11-06 9902 78003 37 1164792 14.90 15.00 14.85 14.95 0.05 -0.33% 14.95 1 15.00 32 0.00
2014-11-07 9902 20003 16 298291 14.90 14.95 14.90 14.95 0.00 0% 14.90 2 14.95 3 0.00
2014-11-10 9902 73231 40 1092974 14.95 15.00 14.90 14.95 0.00 0% 14.90 1 14.95 4 0.00
2014-11-11 9902 32198 20 479490 14.95 14.95 14.85 14.95 0.00 0% 14.90 1 14.95 7 0.00
2014-11-12 9902 66113 40 991272 15.00 15.05 14.95 15.00 0.05 0.33% 14.95 1 15.00 1 0.00
2014-11-13 9902 38924 28 582072 15.00 15.05 14.90 14.90 0.10 -0.67% 14.90 23 15.05 5 0.00
2014-11-14 9902 50947 23 760008 14.95 14.95 14.90 14.95 0.05 0.34% 14.90 10 14.95 2 0.00
2014-11-17 9902 46005 25 684570 14.95 14.95 14.85 14.85 0.10 -0.67% 14.85 8 14.90 2 0.00
2014-11-18 9902 48168 32 715560 14.85 14.90 14.80 14.80 0.05 -0.34% 14.80 5 14.85 4 0.00
2014-11-19 9902 70822 26 1047773 14.85 14.85 14.70 14.85 0.05 0.34% 14.80 1 14.90 11 0.00
2014-11-20 9902 121349 43 1793445 14.80 14.90 14.65 14.85 0.00 0% 14.85 3 14.90 39 0.00
2014-11-21 9902 69185 34 1025768 14.85 14.85 14.75 14.85 0.00 0% 14.80 3 14.85 15 0.00
2014-11-24 9902 152299 47 2255507 14.85 14.85 14.75 14.85 0.00 0% 14.85 6 14.90 3 0.00
2014-11-25 9902 129617 70 1919435 14.80 14.85 14.75 14.85 0.00 0% 14.80 1 14.85 19 0.00
2014-11-26 9902 115989 64 1710877 14.85 14.85 14.70 14.80 0.05 -0.34% 14.70 3 14.80 2 0.00
2014-11-27 9902 67919 34 1001257 14.70 14.80 14.70 14.80 0.00 0% 14.70 5 14.80 13 0.00
2014-11-28 9902 121507 63 1804501 14.70 14.95 14.70 14.95 0.15 1.01% 14.90 3 14.95 17 0.00
2014-12-01 9902 174600 73 2595392 14.95 15.00 14.70 14.90 0.05 -0.33% 14.85 2 14.90 6 0.00
2014-12-02 9902 428004 189 6585910 14.95 15.65 14.95 15.40 0.50 3.36% 15.35 10 15.40 3 0.00
2014-12-03 9902 1281006 463 20665542 15.50 16.45 15.50 16.45 1.05 6.82% 16.45 14 0.00 0 0.00
2014-12-04 9902 910577 391 15126244 16.85 16.85 16.25 16.35 0.10 -0.61% 16.35 5 16.60 5 0.00
2014-12-05 9902 462001 98 7563966 16.00 16.65 16.00 16.45 0.10 0.61% 16.40 6 16.45 15 0.00
2014-12-08 9902 146734 83 2431334 16.45 16.65 16.45 16.50 0.05 0.3% 16.50 5 16.55 10 0.00
2014-12-09 9902 305191 99 5043851 16.45 16.65 16.30 16.60 0.10 0.61% 16.50 83 16.60 6 0.00
2014-12-10 9902 248005 103 4088780 16.60 16.65 16.35 16.45 0.15 -0.9% 16.45 2 16.55 5 0.00
2014-12-11 9902 90201 46 1484084 16.45 16.60 16.35 16.50 0.05 0.3% 16.40 22 16.50 1 0.00
2014-12-12 9902 19489 29 194159 9.97 9.97 9.96 16.65 0.02 0.91% 9.96 11 9.99 5 0.00
2014-12-15 9902 112980 64 1861966 16.70 16.70 16.15 16.60 0.05 -0.3% 16.50 6 16.60 12 0.00
2014-12-16 9902 149485 73 2469002 16.45 16.70 16.40 16.60 0.00 0% 16.50 2 16.60 26 0.00
2014-12-17 9902 131006 69 2156596 16.45 16.60 16.35 16.50 0.10 -0.6% 16.45 4 16.50 3 0.00
2014-12-18 9902 27050 28 445014 16.50 16.55 16.40 16.45 0.05 -0.3% 16.40 7 16.50 10 0.00
2014-12-19 9902 263149 100 4316645 16.70 16.70 16.20 16.35 0.10 -0.61% 16.20 5 16.35 4 0.00
2014-12-22 9902 200858 97 3263052 16.35 16.40 16.15 16.30 0.05 -0.31% 16.25 3 16.30 23 0.00
2014-12-23 9902 139362 57 2259828 16.25 16.30 16.20 16.20 0.10 -0.61% 16.15 22 16.25 3 0.00
2014-12-24 9902 183668 83 2982683 16.25 16.35 16.15 16.30 0.10 0.62% 16.25 3 16.30 21 0.00
2014-12-25 9902 91984 56 1502736 16.30 16.50 16.25 16.40 0.10 0.61% 16.35 2 16.40 2 0.00
2014-12-26 9902 87815 47 1436379 16.40 16.50 16.30 16.50 0.10 0.61% 16.35 6 16.50 7 0.00
2014-12-27 9902 665200 239 11260935 16.65 17.25 16.60 16.70 0.20 1.21% 16.70 11 16.85 23 0.00
2014-12-29 9902 254051 99 4232187 16.70 16.75 16.55 16.70 0.00 0% 16.60 5 16.70 9 0.00
2014-12-30 9902 390004 79 6509012 16.70 16.85 16.45 16.75 0.05 0.3% 16.55 21 16.75 10 0.00
2014-12-31 9902 342233 134 5808361 16.80 17.10 16.80 17.10 0.35 2.09% 16.95 12 17.10 13 0.00