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　　　　12.85
0
0%		12.55
-0.3
-2.33%		12.60
0.05
0.4%		12.75
0.15
1.19%		12.85
0.1
0.78%		 　12.70
-0.15
-1.17%		12.85
0.15
1.18%		12.80
-0.05
-0.39%		12.85
0.05
0.39%		12.60
-0.25
-1.95%		 　12.70
0.1
0.79%		12.80
0.1
0.79%		12.85
0.05
0.39%		12.95
0.1
0.78%		12.90
-0.05
-0.39%		 　13.10
0.2
1.55%		13.20
0.1
0.76%		13.30
0.1
0.76%		13.10
-0.2
-1.5%		12.95
-0.15
-1.15%		 12.87
2 月　13.20
0.25
1.93%		13.15
-0.05
-0.38%		13.25
0.1
0.76%		13.25
0
0%		13.20
-0.05
-0.38%		 　13.20
0
0%		13.30
0.1
0.76%		13.20
-0.1
-0.75%		13.30
0.1
0.76%		13.35
0.05
0.38%		 　　　　　　　　　13.40
0.05
0.37%		13.50
0.1
0.75%		13.45
-0.05
-0.37%		 13.31
3 月　13.35
-0.1
-0.74%		13.35
0
0%		13.35
0
0%		13.15
-0.2
-1.5%		13.25
0.1
0.76%		 　13.15
-0.1
-0.75%		13.00
-0.15
-1.14%		13.00
0
0%		13.15
0.15
1.15%		13.05
-0.1
-0.76%		 　13.05
0
0%		13.15
0.1
0.77%		13.45
0.3
2.28%		13.45
0
0%		13.30
-0.15
-1.12%		 　13.30
0
0%		13.20
-0.1
-0.75%		13.05
-0.15
-1.14%		13.30
0.25
1.92%		13.10
-0.2
-1.5%		 　13.15
0.05
0.38%		13.30
0.15
1.14%		13.2
4 月13.25
-0.05
-0.38%		13.35
0.1
0.75%		 　　　13.30
-0.05
-0.37%		13.35
0.05
0.38%		13.45
0.1
0.75%		13.50
0.05
0.37%		 　13.55
0.05
0.37%		13.50
-0.05
-0.37%		13.40
-0.1
-0.74%		13.55
0.15
1.12%		13.40
-0.15
-1.11%		 　13.30
-0.1
-0.75%		13.50
0.2
1.5%		13.45
-0.05
-0.37%		13.95
0.5
3.72%		13.95
0
0%		 　14.25
0.3
2.15%		14.25
0
0%		14.05
-0.2
-1.4%		14.05
0
0%		 13.63
5 月　　　13.90
-0.15
-1.07%		14.00
0.1
0.72%		13.85
-0.15
-1.07%		13.55
-0.3
-2.17%		13.55
0
0%		 　13.60
0.05
0.37%		13.65
0.05
0.37%		13.55
-0.1
-0.73%		13.25
-0.3
-2.21%		13.30
0.05
0.38%		 　13.25
-0.05
-0.38%		13.45
0.2
1.51%		13.30
-0.15
-1.12%		13.25
-0.05
-0.38%		13.35
0.1
0.75%		 　13.40
0.05
0.37%		13.30
-0.1
-0.75%		13.30
0
0%		13.40
0.1
0.75%		13.30
-0.1
-0.75%		 13.45
6 月13.30
0
0%		13.35
0.05
0.38%		13.30
-0.05
-0.37%		13.10
-0.2
-1.5%		12.95
-0.15
-1.15%		 　12.90
-0.05
-0.39%		12.70
-0.2
-1.55%		12.80
0.1
0.79%		12.80
0
0%		12.85
0.05
0.39%		 　12.85
0
0%		12.70
-0.15
-1.17%		12.65
-0.05
-0.39%		12.60
-0.05
-0.4%		 　　12.70
0.1
0.79%		13.05
0.35
2.76%		13.00
-0.05
-0.38%		12.85
-0.15
-1.15%		12.95
0.1
0.78%		 　12.75
-0.2
-1.54%		12.85
0.1
0.78%		 12.89
7 月12.90
0.05
0.39%		13.05
0.15
1.16%		13.05
0
0%		 　12.90
-0.15
-1.15%		13.00
0.1
0.78%		12.65
-0.35
-2.69%		12.60
-0.05
-0.4%		 　　12.70
0.1
0.79%		12.80
0.1
0.79%		12.75
-0.05
-0.39%		12.85
0.1
0.78%		12.85
0
0%		 　12.75
-0.1
-0.78%		12.75
0
0%		12.65
-0.1
-0.78%		12.60
-0.05
-0.4%		12.65
0.05
0.4%		 　12.45
-0.2
-1.58%		12.30
-0.15
-1.2%		12.20
-0.1
-0.81%		12.50
0.3
2.46%		12.50
0
0%		12.7
8 月 　12.35
-0.15
-1.2%		12.50
0.15
1.21%		12.65
0.15
1.2%		12.50
-0.15
-1.19%		12.35
-0.15
-1.2%		 　12.45
0.1
0.81%		12.50
0.05
0.4%		12.15
-0.35
-2.8%		12.05
-0.1
-0.82%		12.10
0.05
0.41%		 　12.10
0
0%		12.00
-0.1
-0.83%		11.55
-0.45
-3.75%		11.40
-0.15
-1.3%		11.05
-0.35
-3.07%		 　10.25
-0.8
-7.24%		10.80
0.55
5.37%		11.20
0.4
3.7%		11.45
0.25
2.23%		11.40
-0.05
-0.44%		 11.40
0
0%		11.78
9 月11.50
0.1
0.88%		11.55
0.05
0.43%		11.60
0.05
0.43%		11.40
-0.2
-1.72%		 　11.25
-0.15
-1.32%		11.25
0
0%		11.65
0.4
3.56%		11.80
0.15
1.29%		11.90
0.1
0.85%		 　11.85
-0.05
-0.42%		11.75
-0.1
-0.84%		11.95
0.2
1.7%		12.15
0.2
1.67%		12.20
0.05
0.41%		 　11.80
-0.4
-3.28%		11.90
0.1
0.85%		11.55
-0.35
-2.94%		11.50
-0.05
-0.43%		11.65
0.15
1.3%		 　　　11.65
0
0%		 11.68
10 月11.60
-0.05
-0.43%		11.85
0.25
2.16%		 　11.85
0
0%		11.85
0
0%		12.00
0.15
1.27%		12.10
0.1
0.83%		 　　12.25
0.15
1.24%		12.40
0.15
1.22%		12.20
-0.2
-1.61%		12.55
0.35
2.87%		12.60
0.05
0.4%		 　12.75
0.15
1.19%		12.80
0.05
0.39%		12.65
-0.15
-1.17%		12.70
0.05
0.4%		12.80
0.1
0.79%		 　13.00
0.2
1.56%		12.90
-0.1
-0.77%		12.90
0
0%		12.75
-0.15
-1.16%		12.75
0
0%		 12.46
11 月　12.80
0.05
0.39%		13.00
0.2
1.56%		13.05
0.05
0.38%		13.05
0
0%		12.75
-0.3
-2.3%		 　12.80
0.05
0.39%		12.55
-0.25
-1.95%		12.35
-0.2
-1.59%		12.50
0.15
1.21%		12.20
-0.3
-2.4%		 　12.10
-0.1
-0.82%		12.35
0.25
2.07%		12.10
-0.25
-2.02%		12.25
0.15
1.24%		12.20
-0.05
-0.41%		 　12.15
-0.05
-0.41%		12.05
-0.1
-0.82%		11.95
-0.1
-0.83%		12.05
0.1
0.84%		11.95
-0.1
-0.83%		 　11.60
-0.35
-2.93%		 12.32
12 月11.75
0.15
1.29%		11.80
0.05
0.43%		11.70
-0.1
-0.85%		11.50
-0.2
-1.71%		 　11.60
0.1
0.87%		11.45
-0.15
-1.29%		11.45
0
0%		11.55
0.1
0.87%		11.20
-0.35
-3.03%		 　11.05
-0.15
-1.34%		11.05
0
0%		11.25
0.2
1.81%		11.45
0.2
1.78%		11.30
-0.15
-1.31%		 　11.25
-0.05
-0.44%		11.40
0.15
1.33%		11.55
0.15
1.32%		11.70
0.15
1.3%		11.65
-0.05
-0.43%		 　11.65
0
0%		11.45
-0.2
-1.72%		11.35
-0.1
-0.87%		11.40
0.05
0.44%		11.45

說明:最高漲幅:5.37%最低跌幅:-7.24% 最高價:14.25最低價:10.25平均價:12.62,灰色底表示週末,漲127天(16.7)元,跌131天(-19.95)元,平盤45天
5%=1,4%=3,3%=2,2%=21,1%=62,0%=83,-0%=1,-1%=2,-2%=9,-3%=22,-4%=34,-5%=63,

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
2015-01-05 2887 20107320 4103 259908694 13.00 13.05 12.85 12.85 0.20 0% 12.85 1923 12.90 27 8.08
2015-01-06 2887 30782347 8821 387977912 12.75 12.80 12.50 12.55 0.30 -2.33% 12.55 28 12.60 723 7.89
2015-01-07 2887 14549987 3778 183477553 12.55 12.70 12.50 12.60 0.05 0.4% 12.60 887 12.65 331 7.92
2015-01-08 2887 15434090 2882 196457077 12.65 12.80 12.60 12.75 0.15 1.19% 12.75 164 12.80 2006 8.02
2015-01-09 2887 14402297 2800 184888061 12.85 12.90 12.75 12.85 0.10 0.78% 12.80 1319 12.85 16 8.08
2015-01-12 2887 14672520 3650 186980814 12.75 12.80 12.70 12.70 0.15 -1.17% 12.70 177 12.75 559 7.99
2015-01-13 2887 18742721 4080 239844377 12.65 12.90 12.65 12.85 0.15 1.18% 12.85 310 12.90 899 8.08
2015-01-14 2887 24190084 5069 309841131 12.85 12.90 12.75 12.80 0.05 -0.39% 12.80 295 12.85 856 8.05
2015-01-15 2887 14147172 2090 181820660 12.85 12.90 12.80 12.85 0.05 0.39% 12.85 111 12.90 1577 8.08
2015-01-16 2887 15092928 3221 191307252 12.80 12.80 12.60 12.60 0.25 -1.95% 12.60 3433 12.65 2 7.92
2015-01-19 2887 9162137 2475 116434892 12.70 12.80 12.65 12.70 0.10 0.79% 12.65 372 12.70 296 7.99
2015-01-20 2887 11600539 2698 148547242 12.80 12.85 12.70 12.80 0.10 0.79% 12.80 735 12.85 1791 8.05
2015-01-21 2887 12186610 3254 156270497 12.90 12.90 12.75 12.85 0.05 0.39% 12.80 1053 12.85 768 8.08
2015-01-22 2887 16240152 4895 209897908 12.90 12.95 12.85 12.95 0.10 0.78% 12.90 511 12.95 1974 8.14
2015-01-23 2887 29354555 5251 381926346 13.05 13.10 12.90 12.90 0.05 -0.39% 12.90 1419 12.95 451 8.11
2015-01-26 2887 23439457 4127 305251091 12.95 13.10 12.90 13.10 0.20 1.55% 13.05 1411 13.10 1591 8.24
2015-01-27 2887 18732515 4109 246518557 13.20 13.20 13.10 13.20 0.10 0.76% 13.15 1864 13.20 3228 8.30
2015-01-28 2887 15051726 3201 199019344 13.15 13.30 13.10 13.30 0.10 0.76% 13.25 213 13.30 3423 8.36
2015-01-29 2887 17128575 3294 226064697 13.25 13.30 13.10 13.10 0.20 -1.5% 13.10 878 13.15 223 8.24
2015-01-30 2887 12995799 3186 169179605 13.10 13.15 12.95 12.95 0.15 -1.15% 12.95 1512 13.00 37 8.14
2015-02-02 2887 16181619 3315 211870083 12.90 13.20 12.90 13.20 0.25 1.93% 13.15 869 13.20 1757 8.30
2015-02-03 2887 9050738 2441 119535431 13.20 13.30 13.15 13.15 0.05 -0.38% 13.15 254 13.20 242 8.27
2015-02-04 2887 14795651 5653 196282520 13.25 13.30 13.20 13.25 0.10 0.76% 13.25 501 13.30 3893 8.33
2015-02-05 2887 7891834 1889 104612600 13.20 13.30 13.20 13.25 0.00 0% 13.25 3494 13.30 1897 8.33
2015-02-06 2887 9183200 2735 121697153 13.30 13.30 13.20 13.20 0.05 -0.38% 13.20 2908 13.25 162 8.30
2015-02-09 2887 9060177 1762 119609998 13.20 13.25 13.15 13.20 0.00 0% 13.20 613 13.25 1005 8.30
2015-02-10 2887 19237041 3489 255881555 13.20 13.35 13.20 13.30 0.10 0.76% 13.30 1700 13.35 3036 8.36
2015-02-11 2887 16835321 2629 223805656 13.30 13.35 13.20 13.20 0.10 -0.75% 13.20 2774 13.25 57 8.30
2015-02-12 2887 11868689 2307 157282366 13.30 13.30 13.20 13.30 0.10 0.76% 13.25 91 13.30 1582 8.36
2015-02-13 2887 16824454 2688 224157198 13.30 13.35 13.25 13.35 0.05 0.38% 13.35 138 13.40 3126 8.40
2015-02-24 2887 28362842 5821 380531016 13.40 13.50 13.35 13.40 0.05 0.37% 13.40 253 13.45 1677 8.43
2015-02-25 2887 11704167 2641 157580157 13.45 13.50 13.40 13.50 0.10 0.75% 13.45 931 13.50 2319 8.49
2015-02-26 2887 12917265 2815 173884265 13.50 13.50 13.40 13.45 0.05 -0.37% 13.45 539 13.50 2770 8.46
2015-03-02 2887 20567041 4613 275747833 13.45 13.50 13.35 13.35 0.10 -0.74% 13.35 423 13.40 437 8.40
2015-03-03 2887 10428064 2686 139069608 13.35 13.40 13.30 13.35 0.00 0% 13.30 880 13.35 185 8.40
2015-03-04 2887 6879276 1844 91533225 13.30 13.35 13.25 13.35 0.00 0% 13.30 61 13.35 783 8.40
2015-03-05 2887 20230569 3232 267403270 13.30 13.35 13.15 13.15 0.20 -1.5% 13.15 1786 13.20 260 8.27
2015-03-06 2887 10405515 1706 137418107 13.20 13.25 13.15 13.25 0.10 0.76% 13.20 333 13.25 749 8.33
2015-03-09 2887 19842858 2086 261037133 13.25 13.25 13.10 13.15 0.10 -0.75% 13.15 246 13.20 366 8.27
2015-03-10 2887 19349850 3636 252608400 13.15 13.15 13.00 13.00 0.15 -1.14% 13.00 3423 13.05 277 8.18
2015-03-11 2887 20331428 3854 265737564 12.95 13.20 12.95 13.00 0.00 0% 13.00 3056 13.05 125 8.18
2015-03-12 2887 15019482 2981 196743211 13.05 13.20 13.00 13.15 0.15 1.15% 13.15 36 13.20 2967 8.27
2015-03-13 2887 9788525 1885 128343748 13.15 13.20 13.05 13.05 0.10 -0.76% 13.05 3867 13.10 91 8.21
2015-03-16 2887 9762118 2924 128100033 13.05 13.20 13.05 13.05 0.00 0% 13.05 3710 13.10 4 8.21
2015-03-17 2887 17141969 3042 226233898 13.20 13.25 13.15 13.15 0.10 0.77% 13.15 853 13.20 203 8.27
2015-03-18 2887 34503538 6100 460711357 13.20 13.45 13.15 13.45 0.30 2.28% 13.40 1021 13.45 3976 8.46
2015-03-19 2887 18607348 3763 250405056 13.50 13.50 13.40 13.45 0.00 0% 13.45 211 13.50 5497 8.46
2015-03-20 2887 28022423 3908 372266823 13.30 13.40 13.20 13.30 0.15 -1.12% 13.25 454 13.30 2284 8.36
2015-03-23 2887 12526021 2242 165885650 13.30 13.35 13.15 13.30 0.00 0% 13.25 219 13.30 1009 8.36
2015-03-24 2887 10248526 2247 135330597 13.30 13.35 13.15 13.20 0.10 -0.75% 13.20 27 13.25 2424 8.30
2015-03-25 2887 14534732 2816 190477638 13.15 13.20 13.05 13.05 0.15 -1.14% 13.05 6834 13.10 71 8.21
2015-03-26 2887 14812538 2062 195222288 13.05 13.30 13.05 13.30 0.25 1.92% 13.20 44 13.30 3582 8.36
2015-03-27 2887 13980029 2277 184113528 13.20 13.30 13.10 13.10 0.20 -1.5% 13.10 4684 13.15 952 8.24
2015-03-30 2887 13165103 3416 173570114 13.10 13.30 13.10 13.15 0.05 0.38% 13.15 2688 13.20 95 8.27
2015-03-31 2887 26988203 3958 359431889 13.20 13.40 13.20 13.30 0.15 1.14% 13.30 2230 13.35 91 8.36
2015-04-01 2887 14797912 2879 196623175 13.30 13.35 13.25 13.25 0.05 -0.38% 13.25 916 13.30 646 77.94
2015-04-02 2887 15096292 2443 200510606 13.25 13.35 13.20 13.35 0.10 0.75% 13.30 755 13.35 3079 78.53
2015-04-07 2887 14671733 2989 195318984 13.35 13.35 13.25 13.30 0.05 -0.37% 13.30 398 13.35 2045 78.24
2015-04-08 2887 17229060 2927 229751835 13.30 13.40 13.25 13.35 0.05 0.38% 13.30 6160 13.35 299 78.53
2015-04-09 2887 17350138 2943 232507740 13.30 13.45 13.30 13.45 0.10 0.75% 13.40 370 13.45 1627 79.12
2015-04-10 2887 17784839 3091 239073843 13.45 13.50 13.40 13.50 0.05 0.37% 13.45 13 13.50 8567 79.41
2015-04-13 2887 15675730 2832 211728604 13.50 13.55 13.45 13.55 0.05 0.37% 13.50 1748 13.55 831 79.71
2015-04-14 2887 15574727 2330 210799599 13.50 13.60 13.45 13.50 0.05 -0.37% 13.50 1371 13.55 596 79.41
2015-04-15 2887 23579524 4386 315705835 13.55 13.55 13.30 13.40 0.10 -0.74% 13.35 242 13.40 70 78.82
2015-04-16 2887 21415184 3706 288571477 13.45 13.55 13.40 13.55 0.15 1.12% 13.50 1220 13.55 3341 79.71
2015-04-17 2887 16684248 3038 224986281 13.55 13.60 13.40 13.40 0.15 -1.11% 13.40 2337 13.50 1154 78.82
2015-04-20 2887 18615434 3412 248473548 13.35 13.45 13.30 13.30 0.10 -0.75% 13.30 422 13.35 1376 78.24
2015-04-21 2887 24449612 3616 328756910 13.35 13.55 13.35 13.50 0.20 1.5% 13.45 1830 13.50 80 79.41
2015-04-22 2887 16635845 3636 223953233 13.50 13.55 13.40 13.45 0.05 -0.37% 13.45 261 13.50 3591 79.12
2015-04-23 2887 81289923 12211 1121600681 13.50 14.05 13.50 13.95 0.50 3.72% 13.90 634 13.95 3972 82.06
2015-04-24 2887 45895545 7314 639505498 13.95 14.05 13.80 13.95 0.00 0% 13.90 476 13.95 39 82.06
2015-04-27 2887 48099232 7154 682516124 14.05 14.30 14.05 14.25 0.30 2.15% 14.20 338 14.25 4875 83.82
2015-04-28 2887 40159943 8262 570118521 14.15 14.30 14.10 14.25 0.00 0% 14.20 757 14.25 1462 83.82
2015-04-29 2887 34355700 4505 484667150 14.20 14.25 13.90 14.05 0.20 -1.4% 14.05 2933 14.10 149 82.65
2015-04-30 2887 23916409 3912 336969476 14.05 14.15 14.00 14.05 0.00 0% 14.05 1570 14.10 77 82.65
2015-05-04 2887 27459189 3635 384440525 14.10 14.15 13.90 13.90 0.15 -1.07% 13.90 2524 13.95 27 81.76
2015-05-05 2887 21596615 4620 301547815 13.90 14.00 13.90 14.00 0.10 0.72% 13.95 257 14.00 1370 82.35
2015-05-06 2887 20607885 3104 285378395 13.90 13.90 13.80 13.85 0.15 -1.07% 13.85 56 13.90 3688 81.47
2015-05-07 2887 27383137 4362 372922472 13.80 13.80 13.55 13.55 0.30 -2.17% 13.55 155 13.60 365 79.71
2015-05-08 2887 12879372 2878 175316234 13.60 13.70 13.55 13.55 0.00 0% 13.55 63 13.60 131 79.71
2015-05-11 2887 18938332 3480 259192333 13.70 13.80 13.60 13.60 0.05 0.37% 13.60 1987 13.65 44 80.00
2015-05-12 2887 19945004 3401 272282807 13.60 13.75 13.60 13.65 0.05 0.37% 13.65 1118 13.70 66 80.29
2015-05-13 2887 25454696 4826 346275427 13.60 13.65 13.55 13.55 0.10 -0.73% 13.55 1824 13.60 40 79.71
2015-05-14 2887 34559066 11021 462314062 13.55 13.55 13.25 13.25 0.30 -2.21% 13.25 1636 13.30 735 77.94
2015-05-15 2887 22949050 3713 305606534 13.30 13.40 13.25 13.30 0.05 0.38% 13.30 4249 13.35 345 78.24
2015-05-18 2887 16858385 3967 223756891 13.30 13.40 13.20 13.25 0.05 -0.38% 13.20 2494 13.25 60 77.94
2015-05-19 2887 19690521 3582 264028464 13.25 13.50 13.25 13.45 0.20 1.51% 13.40 293 13.45 809 79.12
2015-05-20 2887 25406048 6180 338875489 13.40 13.45 13.30 13.30 0.15 -1.12% 13.30 390 13.35 484 78.24
2015-05-21 2887 31306891 7163 413041425 13.30 13.30 13.10 13.25 0.05 -0.38% 13.20 1042 13.25 459 77.94
2015-05-22 2887 22885828 4169 304273185 13.25 13.40 13.20 13.35 0.10 0.75% 13.35 342 13.40 2504 78.53
2015-05-25 2887 7481888 1724 100004860 13.40 13.40 13.30 13.40 0.05 0.37% 13.35 2667 13.40 1146 78.82
2015-05-26 2887 18577940 3853 248094721 13.50 13.50 13.30 13.30 0.10 -0.75% 13.30 725 13.35 100 95.00
2015-05-27 2887 18567882 3331 247766088 13.30 13.40 13.30 13.30 0.00 0% 13.30 234 13.35 13 95.00
2015-05-28 2887 24782170 4508 332305765 13.40 13.50 13.35 13.40 0.10 0.75% 13.40 2782 13.45 429 95.71
2015-05-29 2887 38799612 3738 518151862 13.40 13.45 13.30 13.30 0.10 -0.75% 13.30 171 13.35 53 95.00
2015-06-01 2887 14182178 2916 188995927 13.35 13.40 13.25 13.30 0.00 0% 13.30 3308 13.35 406 95.00
2015-06-02 2887 14889914 2466 198787972 13.30 13.40 13.25 13.35 0.05 0.38% 13.35 3354 13.40 768 95.36
2015-06-03 2887 16908009 3495 224769790 13.30 13.35 13.20 13.30 0.05 -0.37% 13.25 67 13.30 1750 95.00
2015-06-04 2887 50963013 8256 667334732 13.25 13.35 12.95 13.10 0.20 -1.5% 13.05 152 13.10 205 93.57
2015-06-05 2887 29718516 4414 385958088 13.00 13.05 12.90 12.95 0.15 -1.15% 12.95 514 13.00 350 92.50
2015-06-08 2887 20200352 3725 260316897 12.95 13.00 12.80 12.90 0.05 -0.39% 12.90 2694 12.95 147 92.14
2015-06-09 2887 31363069 6678 400487892 12.90 12.90 12.70 12.70 0.20 -1.55% 12.65 4711 12.70 312 90.71
2015-06-10 2887 18676154 3832 239063084 12.70 12.90 12.65 12.80 0.10 0.79% 12.80 1523 12.85 413 91.43
2015-06-11 2887 18600750 3419 238135243 12.85 12.95 12.70 12.80 0.00 0% 12.75 257 12.80 794 91.43
2015-06-12 2887 14603588 2628 187939429 12.85 12.95 12.80 12.85 0.05 0.39% 12.85 95 12.90 446 91.79
2015-06-15 2887 11049098 3622 141916975 12.85 12.90 12.80 12.85 0.00 0% 12.85 422 12.90 1930 91.79
2015-06-16 2887 14015625 3663 178613046 12.80 12.85 12.70 12.70 0.15 -1.17% 12.70 1911 12.75 70 90.71
2015-06-17 2887 21370945 5718 271678475 12.70 12.80 12.60 12.65 0.05 -0.39% 12.65 224 12.70 475 90.36
2015-06-18 2887 19923970 4529 252245749 12.65 12.75 12.60 12.60 0.05 -0.4% 12.60 6810 12.65 685 90.00
2015-06-22 2887 21805620 3773 277068606 12.65 12.75 12.60 12.70 0.10 0.79% 12.65 5062 12.70 223 90.71
2015-06-23 2887 20201151 3807 261645713 12.80 13.05 12.75 13.05 0.35 2.76% 13.00 185 13.05 433 93.21
2015-06-24 2887 15798168 3683 204450839 13.05 13.10 12.85 13.00 0.05 -0.38% 12.95 2 13.00 856 92.86
2015-06-25 2887 20462817 3761 265004763 13.00 13.05 12.85 12.85 0.15 -1.15% 12.85 2071 12.90 33 91.79
2015-06-26 2887 15448775 5707 200063151 12.90 13.00 12.85 12.95 0.10 0.78% 12.90 485 12.95 205 92.50
2015-06-29 2887 15404513 4007 197450613 12.85 12.90 12.75 12.75 0.20 -1.54% 12.75 681 12.80 221 91.07
2015-06-30 2887 15024599 2632 192435543 12.80 12.90 12.70 12.85 0.10 0.78% 12.80 598 12.85 72 91.79
2015-07-01 2887 13138512 2948 170257386 12.90 13.05 12.85 12.90 0.05 0.39% 12.90 107 12.95 5 92.14
2015-07-02 2887 13183393 3076 171469959 12.95 13.05 12.90 13.05 0.15 1.16% 13.00 12 13.05 178 93.21
2015-07-03 2887 12692481 2559 164033079 12.95 13.05 12.80 13.05 0.00 0% 13.00 216 13.05 195 93.21
2015-07-06 2887 11668978 1759 150755633 12.90 13.00 12.85 12.90 0.15 -1.15% 12.90 304 12.95 787 92.14
2015-07-07 2887 13096506 1979 169902122 12.90 13.00 12.90 13.00 0.10 0.78% 12.95 310 13.00 990 92.86
2015-07-08 2887 27567874 5250 351449469 12.90 12.95 12.65 12.65 0.35 -2.69% 12.65 1910 12.70 477 90.36
2015-07-09 2887 22571382 4388 284545380 12.60 12.70 12.50 12.60 0.05 -0.4% 12.60 2305 12.65 388 90.00
2015-07-13 2887 17100371 3288 217345818 12.65 12.80 12.60 12.70 0.00 0.79% 12.65 3805 12.70 74 90.71
2015-07-14 2887 13269688 3385 170080986 12.75 12.90 12.75 12.80 0.10 0.79% 12.75 1961 12.80 99 91.43
2015-07-15 2887 10749788 2640 137421421 12.85 12.90 12.70 12.75 0.05 -0.39% 12.70 935 12.75 74 91.07
2015-07-16 2887 8497082 2101 109129716 12.80 12.90 12.80 12.85 0.10 0.78% 12.85 762 12.90 1531 91.79
2015-07-17 2887 13941967 2989 178233698 12.85 12.90 12.75 12.85 0.00 0% 12.80 66 12.85 99 91.79
2015-07-20 2887 8942441 2832 114321149 12.90 12.90 12.75 12.75 0.10 -0.78% 12.75 369 12.80 385 91.07
2015-07-21 2887 13439316 4054 170731847 12.75 12.80 12.65 12.75 0.00 0% 12.70 23 12.75 156 91.07
2015-07-22 2887 14584707 3357 185100921 12.70 12.75 12.65 12.65 0.10 -0.78% 12.65 964 12.70 165 90.36
2015-07-23 2887 10336706 2119 130918428 12.65 12.80 12.60 12.60 0.05 -0.4% 12.60 3698 12.70 511 90.00
2015-07-24 2887 8407371 1769 106434208 12.60 12.70 12.60 12.65 0.05 0.4% 12.65 583 12.70 440 90.36
2015-07-27 2887 17945556 3382 224517734 12.65 12.65 12.40 12.45 0.20 -1.58% 12.40 2838 12.45 25 88.93
2015-07-28 2887 24787494 5216 305903243 12.40 12.45 12.30 12.30 0.15 -1.2% 12.30 1694 12.35 220 87.86
2015-07-29 2887 15589378 3008 191261130 12.30 12.40 12.20 12.20 0.10 -0.81% 12.20 2183 12.25 213 87.14
2015-07-30 2887 11937178 2351 148113436 12.25 12.50 12.25 12.50 0.30 2.46% 12.45 328 12.50 863 89.29
2015-07-31 2887 16521702 3385 204643213 12.50 12.50 12.30 12.50 0.00 0% 12.35 69 12.50 589 89.29
2015-08-03 2887 10382701 2575 128150731 12.45 12.45 12.25 12.35 0.15 -1.2% 12.30 2972 12.35 5 88.21
2015-08-04 2887 10468995 2078 130510062 12.45 12.50 12.40 12.50 0.15 1.21% 12.45 184 12.50 635 89.29
2015-08-05 2887 13029203 2592 163821469 12.50 12.65 12.45 12.65 0.15 1.2% 12.60 90 12.65 1160 90.36
2015-08-06 2887 13082006 2562 164006141 12.65 12.65 12.45 12.50 0.15 -1.19% 12.50 126 12.55 485 89.29
2015-08-07 2887 9419480 2054 116748547 12.40 12.45 12.35 12.35 0.15 -1.2% 12.35 1736 12.40 73 88.21
2015-08-10 2887 6429798 1466 79249762 12.35 12.50 12.35 12.45 0.10 0.81% 12.40 2297 12.45 251 88.93
2015-08-11 2887 20282936 4117 254060436 12.50 12.60 12.45 12.50 0.05 0.4% 12.45 1618 12.50 137 89.29
2015-08-12 2887 34249910 6009 417607775 12.50 12.50 11.95 12.15 0.35 -2.8% 12.10 530 12.15 304 86.79
2015-08-13 2887 17505928 3668 212163347 12.30 12.30 12.05 12.05 0.10 -0.82% 12.05 1193 12.10 2609 86.07
2015-08-14 2887 13202182 2632 160099877 12.10 12.20 12.05 12.10 0.05 0.41% 12.10 5402 12.15 30 86.43
2015-08-17 2887 11244865 2352 136376736 12.15 12.20 12.05 12.10 0.00 0% 12.10 3765 12.15 66 86.43
2015-08-18 2887 13293403 3489 160213336 12.10 12.15 12.00 12.00 0.10 -0.83% 12.00 2656 12.05 224 85.71
2015-08-19 2887 37185316 6240 433704411 11.90 11.95 11.50 11.55 0.45 -3.75% 11.55 207 11.60 1035 82.50
2015-08-20 2887 20434034 3679 234165377 11.55 11.60 11.35 11.40 0.15 -1.3% 11.40 2160 11.45 316 81.43
2015-08-21 2887 26852201 4850 298689346 11.25 11.30 11.05 11.05 0.35 -3.07% 11.05 1496 11.10 402 78.93
2015-08-24 2887 62953744 8211 651683173 10.80 10.85 10.00 10.25 0.80 -7.24% 10.25 731 10.30 100 73.21
2015-08-25 2887 31170759 4818 327883763 10.00 10.85 10.00 10.80 0.55 5.37% 10.80 129 10.85 580 77.14
2015-08-26 2887 25322018 3789 278171478 10.70 11.30 10.70 11.20 0.40 3.7% 11.20 162 11.25 244 80.00
2015-08-27 2887 23820671 4697 270235758 11.30 11.45 11.25 11.45 0.25 2.23% 11.35 37 11.45 1538 81.79
2015-08-28 2887 21016098 4258 240397497 11.50 11.55 11.35 11.40 0.05 -0.44% 11.35 1207 11.40 1260 81.43
2015-08-31 2887 27760908 3297 315160527 11.40 11.40 11.25 11.40 0.00 0% 11.35 520 11.40 522 81.43
2015-09-01 2887 18006037 4073 207156163 11.40 11.60 11.40 11.50 0.10 0.88% 11.50 163 11.55 176 115.00
2015-09-02 2887 21452989 4043 246284246 11.40 11.65 11.30 11.55 0.05 0.43% 11.55 108 11.60 383 115.50
2015-09-03 2887 10652452 2854 122985125 11.65 11.70 11.45 11.60 0.05 0.43% 11.55 5 11.60 353 116.00
2015-09-04 2887 9011523 2003 103423944 11.50 11.60 11.40 11.40 0.20 -1.72% 11.40 1098 11.45 676 114.00
2015-09-07 2887 10435940 3215 118116602 11.40 11.50 11.25 11.25 0.15 -1.32% 11.25 507 11.30 501 112.50
2015-09-08 2887 10606918 3062 119589210 11.25 11.40 11.20 11.25 0.00 0% 11.25 367 11.30 164 112.50
2015-09-09 2887 20406757 3868 236529080 11.50 11.70 11.50 11.65 0.40 3.56% 11.60 1561 11.65 286 116.50
2015-09-10 2887 18323381 3649 213510870 11.55 11.80 11.50 11.80 0.15 1.29% 11.75 78 11.80 691 118.00
2015-09-11 2887 6403809 1686 75639150 11.75 11.90 11.70 11.90 0.10 0.85% 11.85 27 11.90 1606 119.00
2015-09-14 2887 9144508 2621 108393596 11.90 11.95 11.80 11.85 0.05 -0.42% 11.80 863 11.85 130 118.50
2015-09-15 2887 6194846 2154 73028809 11.85 11.90 11.70 11.75 0.10 -0.84% 11.75 645 11.80 48 117.50
2015-09-16 2887 17452744 3635 207513459 11.90 12.00 11.75 11.95 0.20 1.7% 11.85 11 11.95 1960 119.50
2015-09-17 2887 19640330 4274 237946326 12.05 12.20 12.00 12.15 0.20 1.67% 12.15 1527 12.20 601 121.50
2015-09-18 2887 13608442 2867 165952093 12.15 12.30 12.05 12.20 0.05 0.41% 12.15 1296 12.20 195 122.00
2015-09-21 2887 14797767 3417 175945009 12.00 12.05 11.80 11.80 0.40 -3.28% 11.80 762 11.85 198 118.00
2015-09-22 2887 7135641 2819 84772392 11.95 11.95 11.80 11.90 0.10 0.85% 11.85 1530 11.90 92 119.00
2015-09-23 2887 20238901 4528 235863232 11.85 11.85 11.55 11.55 0.35 -2.94% 11.55 201 11.60 457 115.50
2015-09-24 2887 10639456 3038 122567322 11.60 11.70 11.45 11.50 0.05 -0.43% 11.50 91 11.55 230 115.00
2015-09-25 2887 10156417 2295 117323920 11.50 11.65 11.45 11.65 0.15 1.3% 11.55 786 11.65 103 116.50
2015-09-30 2887 27642492 4621 317331326 11.40 11.65 11.35 11.65 0.00 0% 11.55 2 11.65 435 116.50
2015-10-01 2887 16103823 4380 186972427 11.55 11.75 11.45 11.60 0.05 -0.43% 11.60 1204 11.65 428 116.00
2015-10-02 2887 11885793 2610 140500871 11.75 11.90 11.70 11.85 0.25 2.16% 11.80 1497 11.85 618 118.50
2015-10-05 2887 7325525 2399 86839119 11.85 11.90 11.75 11.85 0.00 0% 11.80 456 11.85 134 118.50
2015-10-06 2887 12358595 2953 147127772 11.90 12.00 11.80 11.85 0.00 0% 11.85 1025 11.90 163 118.50
2015-10-07 2887 10662496 2389 127153323 11.85 12.00 11.75 12.00 0.15 1.27% 11.95 604 12.00 1066 120.00
2015-10-08 2887 16895860 3314 204839230 12.10 12.25 12.05 12.10 0.10 0.83% 12.10 1713 12.15 1558 121.00
2015-10-12 2887 17851612 4604 217588483 12.10 12.25 12.05 12.25 0.15 1.24% 12.20 2345 12.25 416 122.50
2015-10-13 2887 22189505 3831 273466731 12.25 12.40 12.20 12.40 0.15 1.22% 12.35 1344 12.40 202 124.00
2015-10-14 2887 14894719 3252 182422089 12.40 12.40 12.15 12.20 0.20 -1.61% 12.20 23 12.25 279 122.00
2015-10-15 2887 22851625 4902 285299097 12.40 12.60 12.35 12.55 0.35 2.87% 12.50 2282 12.55 174 125.50
2015-10-16 2887 15546815 4585 195719584 12.55 12.65 12.50 12.60 0.05 0.4% 12.60 352 12.65 1234 126.00
2015-10-19 2887 13819378 3080 175462404 12.65 12.75 12.65 12.75 0.15 1.19% 12.70 817 12.75 1410 127.50
2015-10-20 2887 16616978 3759 212115100 12.75 12.85 12.65 12.80 0.05 0.39% 12.80 261 12.85 1581 128.00
2015-10-21 2887 13426847 3075 170963594 12.90 12.90 12.60 12.65 0.15 -1.17% 12.65 854 12.70 450 126.50
2015-10-22 2887 11305162 2546 142963972 12.65 12.70 12.60 12.70 0.05 0.4% 12.65 59 12.70 315 127.00
2015-10-23 2887 18751735 4419 239956806 12.80 12.90 12.70 12.80 0.10 0.79% 12.75 39 12.80 221 128.00
2015-10-26 2887 18239183 4002 235333212 12.85 13.00 12.80 13.00 0.20 1.56% 12.95 244 13.00 5529 130.00
2015-10-27 2887 18743307 3835 240913001 12.95 13.00 12.75 12.90 0.10 -0.77% 12.85 530 12.90 83 129.00
2015-10-28 2887 12446621 2769 159589454 12.85 12.95 12.70 12.90 0.00 0% 12.85 36 12.90 734 129.00
2015-10-29 2887 16144903 3775 205867895 12.95 12.95 12.65 12.75 0.15 -1.16% 12.70 321 12.75 143 127.50
2015-10-30 2887 14005477 3113 178566007 12.70 12.85 12.65 12.75 0.00 0% 12.75 704 12.80 45 127.50
2015-11-02 2887 7818405 2140 99540316 12.65 12.80 12.60 12.80 0.05 0.39% 12.75 441 12.80 210 128.00
2015-11-03 2887 21930228 4677 283889649 12.80 13.00 12.80 13.00 0.20 1.56% 12.95 129 13.00 6521 130.00
2015-11-04 2887 22125315 4765 288240081 13.05 13.10 12.90 13.05 0.05 0.38% 13.00 1018 13.05 1419 130.50
2015-11-05 2887 9500831 2146 123772853 13.05 13.05 12.95 13.05 0.00 0% 13.00 57 13.05 488 130.50
2015-11-06 2887 19195507 3201 245884169 13.00 13.05 12.70 12.75 0.30 -2.3% 12.75 393 12.80 775 127.50
2015-11-09 2887 9159307 2274 116948389 12.75 12.90 12.70 12.80 0.05 0.39% 12.75 647 12.80 1641 128.00
2015-11-10 2887 16264681 4015 205180408 12.70 12.70 12.55 12.55 0.25 -1.95% 12.55 1324 12.60 690 125.50
2015-11-11 2887 21083932 4136 262446037 12.50 12.60 12.35 12.35 0.20 -1.59% 12.35 1573 12.40 587 123.50
2015-11-12 2887 9280539 2591 115479439 12.35 12.50 12.35 12.50 0.15 1.21% 12.45 785 12.50 101 125.00
2015-11-13 2887 21896067 4145 269379315 12.30 12.45 12.20 12.20 0.30 -2.4% 12.20 2765 12.25 67 122.00
2015-11-16 2887 15708687 4232 189996676 12.10 12.20 12.05 12.10 0.10 -0.82% 12.10 214 12.15 291 121.00
2015-11-17 2887 11847220 3080 146333683 12.25 12.40 12.20 12.35 0.25 2.07% 12.30 1445 12.35 374 123.50
2015-11-18 2887 21416311 5563 261218690 12.40 12.40 12.05 12.10 0.25 -2.02% 12.10 349 12.15 720 121.00
2015-11-19 2887 14823651 4208 180529523 12.20 12.25 12.10 12.25 0.15 1.24% 12.20 102 12.25 187 122.50
2015-11-20 2887 7822656 2332 95327883 12.25 12.25 12.15 12.20 0.05 -0.41% 12.20 214 12.25 1309 122.00
2015-11-23 2887 13871648 2611 169605260 12.25 12.30 12.15 12.15 0.05 -0.41% 12.15 702 12.20 140 121.50
2015-11-24 2887 14019703 1911 158056027 11.30 11.30 11.20 12.05 0.15 -0.82% 11.25 138 11.30 390 376.67
2015-11-25 2887 17488802 4315 208271949 12.00 12.05 11.85 11.95 0.10 -0.83% 11.90 786 11.95 233 119.50
2015-11-26 2887 9027831 2823 109030672 12.05 12.15 12.00 12.05 0.10 0.84% 12.05 512 12.10 215 120.50
2015-11-27 2887 6608997 2612 79263934 12.10 12.10 11.95 11.95 0.10 -0.83% 11.95 106 12.00 151 398.33
2015-11-30 2887 44733470 6433 521075069 11.80 11.80 11.60 11.60 0.35 -2.93% 11.60 1565 11.65 609 386.67
2015-12-01 2887 20636423 4361 243690784 11.70 12.00 11.60 11.75 0.15 1.29% 11.75 2021 11.80 1 391.67
2015-12-02 2887 11767235 3498 138964091 11.75 11.95 11.70 11.80 0.05 0.43% 11.75 459 11.80 629 393.33
2015-12-03 2887 12689034 3661 148519318 11.65 11.80 11.65 11.70 0.10 -0.85% 11.65 4153 11.70 316 390.00
2015-12-04 2887 18660593 4329 215597167 11.60 11.65 11.50 11.50 0.20 -1.71% 11.50 2937 11.55 495 383.33
2015-12-07 2887 12088061 2368 141248331 11.60 11.80 11.60 11.60 0.10 0.87% 11.60 1557 11.65 153 386.67
2015-12-08 2887 19496021 5313 224162571 11.60 11.65 11.40 11.45 0.15 -1.29% 11.45 306 11.50 198 381.67
2015-12-09 2887 21046088 4342 241793185 11.40 11.60 11.40 11.45 0.00 0% 11.45 255 11.50 199 381.67
2015-12-10 2887 32975159 6601 374901814 11.40 11.60 11.25 11.55 0.10 0.87% 11.55 1545 11.60 1302 385.00
2015-12-11 2887 27092844 7218 306371867 11.45 11.50 11.20 11.20 0.35 -3.03% 11.20 4551 11.25 53 373.33
2015-12-14 2887 20635366 4354 228274238 11.15 11.15 11.00 11.05 0.15 -1.34% 11.05 531 11.10 329 368.33
2015-12-15 2887 17760298 5176 196332814 11.10 11.10 11.00 11.05 0.00 0% 11.05 754 11.10 98 368.33
2015-12-16 2887 11618138 3401 130293574 11.10 11.30 11.10 11.25 0.20 1.81% 11.25 454 11.30 1467 375.00
2015-12-17 2887 16787208 2999 191073087 11.30 11.45 11.25 11.45 0.20 1.78% 11.40 676 11.45 437 381.67
2015-12-18 2887 14019703 1911 158056027 11.30 11.30 11.20 11.30 0.15 -1.31% 11.25 138 11.30 390 376.67
2015-12-21 2887 12454559 1777 139768718 11.15 11.30 11.10 11.25 0.05 -0.44% 11.25 874 11.30 262 375.00
2015-12-22 2887 5754531 1470 65104947 11.35 11.40 11.20 11.40 0.15 1.33% 11.35 22 11.40 1501 380.00
2015-12-23 2887 10423208 2082 119575822 11.35 11.55 11.30 11.55 0.15 1.32% 11.50 29 11.55 1092 385.00
2015-12-24 2887 11201863 2331 130453323 11.65 11.70 11.55 11.70 0.15 1.3% 11.65 162 11.70 1612 390.00
2015-12-25 2887 4276752 1013 49879137 11.70 11.75 11.60 11.65 0.05 -0.43% 11.65 82 11.70 632 388.33
2015-12-28 2887 6332027 1616 73736023 11.70 11.70 11.60 11.65 0.00 0% 11.60 593 11.65 606 388.33
2015-12-29 2887 6308856 1542 72684631 11.70 11.70 11.45 11.45 0.20 -1.72% 11.45 2221 11.50 64 381.67
2015-12-30 2887 8647299 2008 98948191 11.60 11.60 11.35 11.35 0.10 -0.87% 11.35 3352 11.40 11 378.33
2015-12-31 2887 9351792 1760 106495552 11.35 11.50 11.30 11.40 0.05 0.44% 11.35 1277 11.40 1194 380.00