台新金(2887)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　11.15
0
0%		11.05
-0.1
-0.9%		11.15
0.1
0.9%		10.90
-0.25
-2.24%		10.80
-0.1
-0.92%		 　10.25
-0.55
-5.09%		10.20
-0.05
-0.49%		10.25
0.05
0.49%		10.10
-0.15
-1.46%		10.10
0
0%		 　10.40
0.3
2.97%		10.30
-0.1
-0.96%		10.10
-0.2
-1.94%		10.00
-0.1
-0.99%		10.10
0.1
1%		 　10.55
0.45
4.46%		10.40
-0.15
-1.42%		10.40
0
0%		10.45
0.05
0.48%		10.75
0.3
2.87%		10.90
0.15
1.4%		 10.49
2 月　10.75
-0.15
-1.38%		10.55
-0.2
-1.86%		 　　　　　　　　　　10.40
-0.15
-1.42%		10.90
0.5
4.81%		10.85
-0.05
-0.46%		10.95
0.1
0.92%		10.75
-0.2
-1.83%		 　10.85
0.1
0.93%		10.95
0.1
0.92%		10.75
-0.2
-1.83%		10.85
0.1
0.93%		11.00
0.15
1.38%		 10.82
3 月10.95
-0.05
-0.45%		11.15
0.2
1.83%		11.25
0.1
0.9%		11.35
0.1
0.89%		 　11.55
0.2
1.76%		11.45
-0.1
-0.87%		11.50
0.05
0.44%		11.60
0.1
0.87%		11.60
0
0%		 　11.55
-0.05
-0.43%		11.30
-0.25
-2.16%		11.50
0.2
1.77%		11.50
0
0%		11.65
0.15
1.3%		 　11.60
-0.05
-0.43%		11.50
-0.1
-0.86%		11.50
0
0%		11.45
-0.05
-0.43%		11.45
0
0%		 　11.40
-0.05
-0.44%		11.20
-0.2
-1.75%		11.45
0.25
2.23%		11.35
-0.1
-0.87%		11.44
4 月11.30
-0.05
-0.44%		 　　　11.10
-0.2
-1.77%		11.20
0.1
0.9%		11.25
0.05
0.45%		 　11.20
-0.05
-0.44%		11.40
0.2
1.79%		11.50
0.1
0.88%		11.50
0
0%		11.65
0.15
1.3%		 　11.75
0.1
0.86%		11.95
0.2
1.7%		11.80
-0.15
-1.26%		11.75
-0.05
-0.42%		11.90
0.15
1.28%		 　12.10
0.2
1.68%		12.20
0.1
0.83%		12.25
0.05
0.41%		11.85
-0.4
-3.27%		12.20
0.35
2.95%		 11.68
5 月　　12.00
-0.2
-1.64%		11.95
-0.05
-0.42%		11.80
-0.15
-1.26%		11.95
0.15
1.27%		 　11.80
-0.15
-1.26%		12.00
0.2
1.69%		11.85
-0.15
-1.25%		11.85
0
0%		11.55
-0.3
-2.53%		 　11.55
0
0%		11.65
0.1
0.87%		11.60
-0.05
-0.43%		11.70
0.1
0.86%		11.75
0.05
0.43%		 　12.00
0.25
2.13%		11.95
-0.05
-0.42%		12.00
0.05
0.42%		11.90
-0.1
-0.83%		12.10
0.2
1.68%		 　12.20
0.1
0.83%		12.30
0.1
0.82%		11.88
6 月12.35
0.05
0.41%		12.30
-0.05
-0.4%		12.35
0.05
0.41%		12.30
-0.05
-0.4%		 12.35
0.05
0.41%		12.45
0.1
0.81%		12.50
0.05
0.4%		 　　　12.20
-0.3
-2.4%		12.40
0.2
1.64%		12.35
-0.05
-0.4%		12.20
-0.15
-1.21%		12.35
0.15
1.23%		 　12.35
0
0%		12.45
0.1
0.81%		12.50
0.05
0.4%		12.45
-0.05
-0.4%		12.15
-0.3
-2.41%		 　12.20
0.05
0.41%		12.20
0
0%		12.35
0.15
1.23%		12.40
0.05
0.4%		 12.33
7 月12.45
0.05
0.4%		 　12.40
-0.05
-0.4%		 12.25
-0.15
-1.21%		12.25
0
0%		 　　12.55
0.3
2.45%		12.55
0
0%		12.75
0.2
1.59%		12.80
0.05
0.39%		12.85
0.05
0.39%		 　12.90
0.05
0.39%		12.95
0.05
0.39%		12.90
-0.05
-0.39%		12.95
0.05
0.39%		12.90
-0.05
-0.39%		 　12.90
0
0%		12.90
0
0%		12.95
0.05
0.39%		12.95
0
0%		12.80
-0.15
-1.16%		 12.73
8 月12.95
0.15
1.17%		12.80
-0.15
-1.16%		12.75
-0.05
-0.39%		12.80
0.05
0.39%		12.90
0.1
0.78%		 　13.10
0.2
1.55%		13.20
0.1
0.76%		13.35
0.15
1.14%		13.35
0
0%		13.35
0
0%		 　13.35
0
0%		13.30
-0.05
-0.37%		13.25
-0.05
-0.38%		13.35
0.1
0.75%		13.35
0
0%		 　13.20
-0.15
-1.12%		13.15
-0.05
-0.38%		11.90
-1.25
-9.51%		11.95
0.05
0.42%		11.95
0
0%		 　11.95
0
0%		11.90
-0.05
-0.42%		12.00
0.1
0.84%		12.84
9 月11.70
-0.3
-2.5%		11.75
0.05
0.43%		 　11.90
0.15
1.28%		12.00
0.1
0.84%		12.00
0
0%		12.00
0
0%		11.90
-0.1
-0.83%		11.75
-0.15
-1.26%		 11.70
-0.05
-0.43%		11.70
0
0%		11.55
-0.15
-1.28%		 　　　11.85
0.3
2.6%		11.80
-0.05
-0.42%		11.80
0
0%		11.85
0.05
0.42%		11.90
0.05
0.42%		 　11.75
-0.15
-1.26%		 　11.85
0.1
0.85%		11.65
-0.2
-1.69%		 11.8
10 月　　11.65
0
0%		11.75
0.1
0.86%		11.75
0
0%		11.65
-0.1
-0.85%		11.70
0.05
0.43%		 　　11.60
-0.1
-0.85%		11.60
0
0%		11.45
-0.15
-1.29%		11.35
-0.1
-0.87%		 　11.30
-0.05
-0.44%		11.35
0.05
0.44%		11.50
0.15
1.32%		11.45
-0.05
-0.43%		11.45
0
0%		 　11.40
-0.05
-0.44%		11.45
0.05
0.44%		11.45
0
0%		11.40
-0.05
-0.44%		11.40
0
0%		 11.55
0.15
1.32%		11.5
11 月11.50
-0.05
-0.43%		11.45
-0.05
-0.43%		11.35
-0.1
-0.87%		11.35
0
0%		 　11.40
0.05
0.44%		11.50
0.1
0.88%		11.25
-0.25
-2.17%		11.45
0.2
1.78%		11.30
-0.15
-1.31%		 　11.45
0.15
1.33%		11.45
0
0%		11.40
-0.05
-0.44%		11.45
0.05
0.44%		11.40
-0.05
-0.44%		 　11.40
0
0%		11.50
0.1
0.88%		11.50
0
0%		11.70
0.2
1.74%		11.65
-0.05
-0.43%		 　11.70
0.05
0.43%		11.70
0
0%		11.70
0
0%		 11.49
12 月11.75
0.05
0.43%		11.75
0
0%		 　11.65
-0.1
-0.85%		11.70
0.05
0.43%		11.70
0
0%		11.90
0.2
1.71%		11.90
0
0%		 　11.95
0.05
0.42%		12.00
0.05
0.42%		11.95
-0.05
-0.42%		12.00
0.05
0.42%		11.90
-0.1
-0.83%		 　11.80
-0.1
-0.84%		11.80
0
0%		11.80
0
0%		11.65
-0.15
-1.27%		11.70
0.05
0.43%		 　11.75
0.05
0.43%		11.70
-0.05
-0.43%		11.65
-0.05
-0.43%		11.65
0
0%		11.80
0.15
1.29%		　11.79

說明:最高漲幅:4.81%最低跌幅:-9.51% 最高價:13.35最低價:10.00平均價:11.76,灰色底表示週末,漲132天(16.75)元,跌119天(-15.45)元,平盤52天
5%=1,4%=2,3%=6,2%=22,1%=53,0%=100,-0%=1,-1%=2,-2%=3,-3%=17,-4%=44,-5%=52,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2016-01-04 2887 16692725 3879 187251603 11.40 11.45 11.15 11.15 0.25 0% 11.15 545 11.20 235 371.67
2016-01-05 2887 18091043 4035 200707554 11.20 11.20 11.05 11.05 0.10 -0.9% 11.00 7968 11.05 155 368.33
2016-01-06 2887 22113008 3905 244628215 11.00 11.15 10.95 11.15 0.10 0.9% 11.10 255 11.15 322 371.67
2016-01-07 2887 26954037 4692 295264557 11.05 11.10 10.85 10.90 0.25 -2.24% 10.90 2228 10.95 314 363.33
2016-01-08 2887 25875972 4564 280345371 10.80 10.95 10.75 10.80 0.10 -0.92% 10.80 1081 10.85 221 360.00
2016-01-11 2887 53205052 7775 548018858 10.70 10.70 10.00 10.25 0.55 -5.09% 10.25 2394 10.30 573 341.67
2016-01-12 2887 25724782 4346 264423631 10.30 10.40 10.20 10.20 0.05 -0.49% 10.20 487 10.25 493 340.00
2016-01-13 2887 24357267 3964 250431163 10.35 10.40 10.20 10.25 0.05 0.49% 10.25 1267 10.30 308 341.67
2016-01-14 2887 30834083 4187 310723780 10.00 10.20 10.00 10.10 0.15 -1.46% 10.10 289 10.15 119 336.67
2016-01-15 2887 40781687 6188 409929421 10.20 10.25 9.99 10.10 0.00 0% 10.05 152 10.10 746 336.67
2016-01-18 2887 26394078 5358 270221349 10.05 10.45 9.91 10.40 0.30 2.97% 10.40 806 10.45 1113 346.67
2016-01-19 2887 13751740 2371 141581339 10.35 10.40 10.20 10.30 0.10 -0.96% 10.30 375 10.35 714 343.33
2016-01-20 2887 19681332 3828 199478178 10.25 10.30 10.10 10.10 0.20 -1.94% 10.10 222 10.15 703 336.67
2016-01-21 2887 21658583 3017 217575375 10.05 10.15 10.00 10.00 0.10 -0.99% 10.00 4343 10.05 517 333.33
2016-01-22 2887 15604368 2205 157680165 10.10 10.15 10.05 10.10 0.10 1% 10.10 1885 10.15 424 336.67
2016-01-25 2887 24613778 3870 255996175 10.15 10.55 10.15 10.55 0.45 4.46% 10.50 1000 10.55 253 351.67
2016-01-26 2887 27201074 4104 279702848 10.40 10.40 10.20 10.40 0.15 -1.42% 10.35 438 10.40 289 346.67
2016-01-27 2887 68094096 8751 721849936 10.50 11.05 10.30 10.40 0.00 0% 10.35 333 10.40 190 346.67
2016-01-28 2887 20718063 3486 216808837 10.35 10.55 10.35 10.45 0.05 0.48% 10.40 709 10.45 25 348.33
2016-01-29 2887 35980970 5309 384969054 10.40 11.00 10.40 10.75 0.30 2.87% 10.70 252 10.75 310 358.33
2016-01-30 2887 15582606 2837 169506118 10.90 10.95 10.80 10.90 0.15 1.4% 10.90 20 10.95 1743 363.33
2016-02-02 2887 22660832 4303 244566765 10.95 10.95 10.70 10.75 0.15 -1.38% 10.75 415 10.80 197 358.33
2016-02-03 2887 23737713 4523 250187444 10.70 10.70 10.40 10.55 0.20 -1.86% 10.55 51 10.60 347 351.67
2016-02-15 2887 24547201 5040 256465789 10.45 10.55 10.35 10.40 0.15 -1.42% 10.40 3870 10.45 10 346.67
2016-02-16 2887 24367312 4491 262094703 10.50 10.90 10.50 10.90 0.50 4.81% 10.85 43 10.90 921 363.33
2016-02-17 2887 12961568 2716 140559531 10.95 11.00 10.75 10.85 0.05 -0.46% 10.85 20 10.90 1970 361.67
2016-02-18 2887 15616353 3616 170945065 11.00 11.05 10.90 10.95 0.10 0.92% 10.90 1211 10.95 1011 365.00
2016-02-19 2887 18254157 3727 196699913 10.85 10.90 10.70 10.75 0.20 -1.83% 10.75 1075 10.80 272 358.33
2016-02-22 2887 10949680 2799 118815765 10.80 10.95 10.75 10.85 0.10 0.93% 10.85 416 10.90 875 361.67
2016-02-23 2887 14400657 2131 156935579 10.90 10.95 10.80 10.95 0.10 0.92% 10.90 714 10.95 467 365.00
2016-02-24 2887 12896860 2748 139552108 10.90 10.95 10.75 10.75 0.20 -1.83% 10.75 1580 10.80 569 358.33
2016-02-25 2887 13590623 2527 147419818 10.85 10.90 10.75 10.85 0.10 0.93% 10.80 2453 10.85 64 361.67
2016-02-26 2887 14822276 2237 162199226 10.90 11.00 10.85 11.00 0.15 1.38% 10.95 43 11.00 3963 366.67
2016-03-01 2887 16309501 3668 178552257 11.00 11.00 10.90 10.95 0.05 -0.45% 10.95 1290 11.00 1952 365.00
2016-03-02 2887 21323127 3950 236549372 11.05 11.15 11.00 11.15 0.20 1.83% 11.10 632 11.15 2942 371.67
2016-03-03 2887 30413643 5533 340452286 11.15 11.30 11.10 11.25 0.10 0.9% 11.25 269 11.30 1453 375.00
2016-03-04 2887 29059869 4843 328443030 11.25 11.40 11.15 11.35 0.10 0.89% 11.30 1314 11.35 599 378.33
2016-03-07 2887 24610132 4788 283481430 11.40 11.65 11.35 11.55 0.20 1.76% 11.50 461 11.55 1856 385.00
2016-03-08 2887 25465535 3663 292245681 11.55 11.60 11.35 11.45 0.10 -0.87% 11.45 993 11.50 67 381.67
2016-03-09 2887 23218836 4045 266974629 11.40 11.60 11.35 11.50 0.05 0.44% 11.50 1089 11.55 195 383.33
2016-03-10 2887 17848749 3641 206411604 11.55 11.65 11.45 11.60 0.10 0.87% 11.60 696 11.65 2538 386.67
2016-03-11 2887 22118280 3687 255302086 11.50 11.60 11.45 11.60 0.00 0% 11.55 654 11.60 937 386.67
2016-03-14 2887 20674778 3866 240311079 11.65 11.70 11.55 11.55 0.05 -0.43% 11.55 688 11.60 896 385.00
2016-03-15 2887 20885499 4279 237868893 11.55 11.60 11.25 11.30 0.25 -2.16% 11.30 75 11.35 859 376.67
2016-03-16 2887 14779887 3277 168703445 11.40 11.50 11.30 11.50 0.20 1.77% 11.45 250 11.50 1177 383.33
2016-03-17 2887 23384269 4192 270009045 11.60 11.65 11.45 11.50 0.00 0% 11.45 1849 11.50 85 383.33
2016-03-18 2887 23113478 3789 267958377 11.55 11.65 11.50 11.65 0.15 1.3% 11.60 370 11.65 3401 388.33
2016-03-21 2887 17632253 2935 203661813 11.65 11.70 11.45 11.60 0.05 -0.43% 11.55 303 11.60 840 386.67
2016-03-22 2887 16658653 3135 190732999 11.55 11.55 11.35 11.50 0.10 -0.86% 11.45 499 11.50 1012 383.33
2016-03-23 2887 10065724 3063 115281454 11.45 11.55 11.40 11.50 0.00 0% 11.45 81 11.50 757 383.33
2016-03-24 2887 11211118 2538 127876520 11.45 11.50 11.30 11.45 0.05 -0.43% 11.45 304 11.50 1508 381.67
2016-03-25 2887 4952872 1099 56695705 11.50 11.50 11.40 11.45 0.00 0% 11.40 2541 11.45 290 381.67
2016-03-28 2887 7040094 1517 80429738 11.45 11.50 11.35 11.40 0.05 -0.44% 11.40 1141 11.45 872 380.00
2016-03-29 2887 26924217 4337 302188857 11.45 11.45 11.05 11.20 0.20 -1.75% 11.15 725 11.20 67 373.33
2016-03-30 2887 18623776 3528 211628546 11.25 11.45 11.25 11.45 0.25 2.23% 11.45 94 11.50 2665 381.67
2016-03-31 2887 30899250 4575 350602711 11.45 11.55 11.20 11.35 0.10 -0.87% 11.30 164 11.35 480 8.22
2016-04-01 2887 18136320 3523 203436864 11.35 11.35 11.15 11.30 0.05 -0.44% 11.25 10 11.30 1024 8.19
2016-04-06 2887 25823643 5916 286829709 11.15 11.20 11.05 11.10 0.20 -1.77% 11.05 2824 11.10 114 8.04
2016-04-07 2887 18365580 4041 203573736 11.10 11.20 11.00 11.20 0.10 0.9% 11.15 26 11.20 863 8.12
2016-04-08 2887 16230587 3697 181310517 11.20 11.25 11.10 11.25 0.05 0.45% 11.20 15 11.25 669 8.15
2016-04-11 2887 15059963 2288 168800315 11.20 11.30 11.10 11.20 0.05 -0.44% 11.20 1138 11.25 137 8.12
2016-04-12 2887 20066673 3584 227689324 11.25 11.40 11.25 11.40 0.20 1.79% 11.35 3107 11.40 665 8.26
2016-04-13 2887 22167095 4945 253866476 11.40 11.50 11.40 11.50 0.10 0.88% 11.45 174 11.50 857 8.33
2016-04-14 2887 16153653 3020 186562295 11.55 11.60 11.50 11.50 0.00 0% 11.50 1640 11.55 896 8.33
2016-04-15 2887 20435290 3822 236687883 11.50 11.70 11.50 11.65 0.15 1.3% 11.65 214 11.70 4302 8.44
2016-04-18 2887 17910091 2853 208643981 11.60 11.75 11.50 11.75 0.10 0.86% 11.70 2926 11.75 1039 8.51
2016-04-19 2887 30796494 5357 364809176 11.80 11.95 11.75 11.95 0.20 1.7% 11.90 545 11.95 1228 8.66
2016-04-20 2887 24386114 4010 287701147 11.85 11.90 11.70 11.80 0.15 -1.26% 11.75 385 11.80 655 8.55
2016-04-21 2887 12129619 2100 142274888 11.80 11.80 11.70 11.75 0.05 -0.42% 11.70 947 11.75 210 8.51
2016-04-22 2887 15987959 2906 189550137 11.70 11.95 11.70 11.90 0.15 1.28% 11.85 656 11.90 1194 8.62
2016-04-25 2887 22127288 4255 266175706 11.85 12.10 11.85 12.10 0.20 1.68% 12.05 77 12.10 2017 8.77
2016-04-26 2887 20969588 4542 254083720 12.10 12.20 12.00 12.20 0.10 0.83% 12.15 234 12.20 1334 8.84
2016-04-27 2887 88412613 11263 1093665342 12.25 12.80 12.00 12.25 0.05 0.41% 12.25 490 12.30 383 8.88
2016-04-28 2887 42928920 8145 510983640 12.15 12.20 11.70 11.85 0.40 -3.27% 11.80 3738 11.85 78 8.59
2016-04-29 2887 36973828 7298 446081028 12.00 12.25 11.90 12.20 0.35 2.95% 12.15 420 12.20 776 8.84
2016-05-03 2887 19233987 4041 231803694 12.20 12.20 12.00 12.00 0.20 -1.64% 12.00 1759 12.05 473 8.70
2016-05-04 2887 20516150 4050 243801613 11.95 12.00 11.80 11.95 0.05 -0.42% 11.90 31 11.95 377 8.66
2016-05-05 2887 16946888 4648 200406099 11.90 11.95 11.75 11.80 0.15 -1.26% 11.80 3916 11.85 334 8.55
2016-05-06 2887 21386940 3774 252585763 11.80 11.95 11.70 11.95 0.15 1.27% 11.90 266 11.95 772 8.66
2016-05-09 2887 16898317 3033 200965815 12.00 12.00 11.80 11.80 0.15 -1.26% 11.80 1534 11.85 232 8.55
2016-05-10 2887 16426374 2997 195765340 11.85 12.00 11.80 12.00 0.20 1.69% 11.95 515 12.00 1046 8.70
2016-05-11 2887 15124580 3964 180084233 12.00 12.10 11.85 11.85 0.15 -1.25% 11.85 393 11.90 1145 8.59
2016-05-12 2887 8974552 2074 106175369 11.85 11.95 11.80 11.85 0.00 0% 11.80 824 11.85 421 8.59
2016-05-13 2887 20425950 5290 238042146 11.80 11.80 11.55 11.55 0.30 -2.53% 11.55 2668 11.60 45 8.37
2016-05-16 2887 11412024 3437 132003853 11.55 11.65 11.50 11.55 0.00 0% 11.55 1346 11.60 549 8.37
2016-05-17 2887 11396539 2903 132243682 11.65 11.70 11.50 11.65 0.10 0.87% 11.65 328 11.70 814 8.44
2016-05-18 2887 11008823 3256 127915529 11.65 11.70 11.55 11.60 0.05 -0.43% 11.60 795 11.65 678 8.41
2016-05-19 2887 19191921 4304 222778617 11.70 11.70 11.50 11.70 0.10 0.86% 11.65 23 11.70 1812 8.48
2016-05-20 2887 13895713 2381 162744558 11.70 11.80 11.55 11.75 0.05 0.43% 11.70 378 11.75 246 8.51
2016-05-23 2887 20594074 4574 244784338 11.70 12.05 11.60 12.00 0.25 2.13% 11.95 1295 12.00 1330 8.70
2016-05-24 2887 10767119 2796 128318737 11.95 12.00 11.85 11.95 0.05 -0.42% 11.90 141 11.95 894 8.66
2016-05-25 2887 12880048 2856 154083990 12.00 12.00 11.90 12.00 0.05 0.42% 11.95 500 12.00 1853 8.70
2016-05-26 2887 9639190 2156 115169882 12.00 12.05 11.90 11.90 0.10 -0.83% 11.90 1823 11.95 251 8.62
2016-05-27 2887 14999361 2730 180164895 12.00 12.10 11.90 12.10 0.20 1.68% 12.10 100 12.15 2418 8.90
2016-05-30 2887 17784223 3572 216702627 12.15 12.25 12.05 12.20 0.10 0.83% 12.20 102 12.25 1306 8.97
2016-05-31 2887 31387063 3348 384254912 12.20 12.35 12.10 12.30 0.10 0.82% 12.30 459 12.35 1072 9.04
2016-06-01 2887 23057256 6068 285401823 12.25 12.45 12.20 12.35 0.05 0.41% 12.35 1184 12.40 534 9.08
2016-06-02 2887 16478301 3975 203580275 12.35 12.45 12.30 12.30 0.05 -0.4% 12.30 3298 12.35 53 9.04
2016-06-03 2887 13005062 3599 160513045 12.35 12.40 12.25 12.35 0.05 0.41% 12.30 1156 12.35 572 9.08
2016-06-04 2887 9285303 1610 114152708 12.35 12.35 12.20 12.30 0.05 -0.4% 12.25 857 12.30 313 9.04
2016-06-06 2887 12348554 2358 152051788 12.25 12.40 12.20 12.35 0.05 0.41% 12.30 784 12.35 1872 9.08
2016-06-07 2887 20070413 4293 248494817 12.35 12.45 12.30 12.45 0.10 0.81% 12.40 680 12.45 3447 9.15
2016-06-08 2887 22721106 5183 282950833 12.45 12.50 12.40 12.50 0.05 0.4% 12.45 1061 12.50 1198 9.19
2016-06-13 2887 19003281 3721 232904874 12.40 12.45 12.15 12.20 0.30 -2.4% 12.20 558 12.25 331 8.97
2016-06-14 2887 10300863 2528 126952641 12.15 12.40 12.15 12.40 0.20 1.64% 12.35 1163 12.40 1099 9.12
2016-06-15 2887 11416352 2568 141059018 12.40 12.40 12.25 12.35 0.05 -0.4% 12.35 854 12.40 1627 9.08
2016-06-16 2887 17060424 2403 208649342 12.35 12.35 12.15 12.20 0.15 -1.21% 12.15 1780 12.20 28 8.97
2016-06-17 2887 12359670 2553 152241188 12.25 12.35 12.25 12.35 0.15 1.23% 12.30 494 12.35 2104 9.08
2016-06-20 2887 9100409 2233 112365152 12.35 12.40 12.30 12.35 0.00 0% 12.30 1872 12.35 496 9.08
2016-06-21 2887 29972067 3009 372039642 12.35 12.45 12.30 12.45 0.10 0.81% 12.40 965 12.45 1733 9.15
2016-06-22 2887 30509306 2944 380496271 12.45 12.50 12.35 12.50 0.05 0.4% 12.45 452 12.50 974 9.19
2016-06-23 2887 20783389 2286 259023564 12.50 12.50 12.35 12.45 0.05 -0.4% 12.45 600 12.50 1388 9.15
2016-06-24 2887 33301056 5168 407024560 12.50 12.50 12.05 12.15 0.30 -2.41% 12.10 1189 12.15 524 8.93
2016-06-27 2887 14423534 2397 174205942 12.05 12.20 11.90 12.20 0.05 0.41% 12.15 2161 12.20 467 8.97
2016-06-28 2887 14050643 1658 171097077 12.10 12.25 12.00 12.20 0.00 0% 12.15 1590 12.20 197 8.97
2016-06-29 2887 16856055 2352 207578850 12.25 12.35 12.20 12.35 0.15 1.23% 12.30 646 12.35 249 9.08
2016-06-30 2887 12798725 2764 158156850 12.40 12.40 12.30 12.40 0.05 0.4% 12.35 506 12.40 2081 9.12
2016-07-01 2887 15270663 2927 190037297 12.45 12.50 12.35 12.45 0.05 0.4% 12.45 843 12.50 3652 9.15
2016-07-04 2887 13827057 2583 171028129 12.45 12.45 12.25 12.40 0.05 -0.4% 12.40 883 12.45 1298 9.12
2016-07-06 2887 15642923 3265 192407585 12.40 12.40 12.25 12.25 0.20 -1.21% 12.25 1256 12.30 277 9.01
2016-07-07 2887 10392210 1484 127693153 12.30 12.35 12.25 12.25 0.00 0% 12.25 822 12.30 1642 9.01
2016-07-11 2887 29956053 6503 373640990 12.40 12.55 12.35 12.55 0.30 2.45% 12.50 4691 12.55 267 9.23
2016-07-12 2887 19106101 3717 239964992 12.55 12.60 12.50 12.55 0.00 0% 12.55 822 12.60 3426 9.23
2016-07-13 2887 24762277 5182 313485093 12.60 12.80 12.55 12.75 0.20 1.59% 12.75 479 12.80 3127 9.38
2016-07-14 2887 13074544 3912 166372312 12.75 12.80 12.65 12.80 0.05 0.39% 12.75 547 12.80 1636 9.41
2016-07-15 2887 23804414 6085 306081758 12.80 12.90 12.75 12.85 0.05 0.39% 12.85 640 12.90 4255 9.45
2016-07-18 2887 23627028 3809 304563914 12.90 12.95 12.80 12.90 0.05 0.39% 12.85 1313 12.90 2725 9.49
2016-07-19 2887 19387720 3491 249439010 12.90 12.95 12.75 12.95 0.05 0.39% 12.90 1053 12.95 3810 9.52
2016-07-20 2887 22779102 4732 292409173 12.90 12.90 12.75 12.90 0.05 -0.39% 12.85 1323 12.90 3028 9.49
2016-07-21 2887 21013426 4138 271116501 12.85 12.95 12.80 12.95 0.05 0.39% 12.90 750 12.95 3961 9.52
2016-07-22 2887 14436604 3063 185755483 12.90 12.95 12.80 12.90 0.05 -0.39% 12.85 315 12.90 837 9.49
2016-07-25 2887 14295079 2986 183851532 12.90 12.95 12.80 12.90 0.00 0% 12.85 415 12.90 1074 9.49
2016-07-26 2887 10900979 2442 140295792 12.90 12.90 12.80 12.90 0.00 0% 12.85 810 12.90 2300 9.49
2016-07-27 2887 13435132 4380 173347607 12.85 12.95 12.80 12.95 0.05 0.39% 12.90 635 12.95 4386 9.52
2016-07-28 2887 17983431 4845 232340530 12.90 12.95 12.85 12.95 0.00 0% 12.90 430 12.95 1396 9.52
2016-07-29 2887 12586749 2756 161828794 12.90 12.95 12.80 12.80 0.15 -1.16% 12.80 5807 12.85 4 9.41
2016-08-01 2887 12915353 3175 166579009 12.85 12.95 12.85 12.95 0.15 1.17% 12.90 815 12.95 3571 9.52
2016-08-02 2887 11454680 1839 147319076 12.95 12.95 12.80 12.80 0.15 -1.16% 12.80 4902 12.85 30 9.41
2016-08-03 2887 10519794 1821 134183498 12.75 12.80 12.70 12.75 0.05 -0.39% 12.75 2093 12.80 1273 9.38
2016-08-04 2887 8084827 1766 103146953 12.75 12.80 12.70 12.80 0.05 0.39% 12.75 556 12.80 1829 9.41
2016-08-05 2887 15861895 3765 204095603 12.80 12.90 12.75 12.90 0.10 0.78% 12.85 1527 12.90 1399 9.49
2016-08-08 2887 36269810 4260 473435320 12.95 13.10 12.95 13.10 0.20 1.55% 13.05 2267 13.10 2283 9.63
2016-08-09 2887 23705287 3295 311267771 13.10 13.20 13.05 13.20 0.10 0.76% 13.15 1900 13.20 2151 9.71
2016-08-10 2887 36516162 4910 485545389 13.25 13.40 13.20 13.35 0.15 1.14% 13.35 33 13.40 3533 9.82
2016-08-11 2887 29417328 4514 392249019 13.35 13.40 13.25 13.35 0.00 0% 13.30 2863 13.35 1682 9.82
2016-08-12 2887 24925095 4701 332898772 13.35 13.40 13.30 13.35 0.00 0% 13.35 208 13.40 6030 9.82
2016-08-15 2887 16109600 2713 214519280 13.35 13.40 13.25 13.35 0.00 0% 13.30 917 13.35 4709 9.82
2016-08-16 2887 14266899 3309 189706081 13.35 13.35 13.25 13.30 0.05 -0.37% 13.25 2765 13.30 1877 9.78
2016-08-17 2887 25094008 4048 332018219 13.30 13.30 13.15 13.25 0.05 -0.38% 13.20 1249 13.25 6308 9.74
2016-08-18 2887 30318798 4102 403932457 13.20 13.40 13.20 13.35 0.10 0.75% 13.35 166 13.40 7581 9.82
2016-08-19 2887 45028577 4754 601958393 13.40 13.45 13.30 13.35 0.00 0% 13.30 2660 13.35 2128 9.82
2016-08-22 2887 42256311 6463 557994703 13.30 13.30 13.15 13.20 0.15 -1.12% 13.15 3426 13.20 6726 9.71
2016-08-23 2887 127669486 8525 1685756479 13.20 13.20 13.10 13.15 0.05 -0.38% 13.15 1176 13.20 4426 9.67
2016-08-24 2887 93801232 7465 1115682002 11.90 12.00 11.80 11.90 0.00 -9.51% 11.90 13670 11.95 3206 8.75
2016-08-25 2887 26534573 3635 317160726 11.95 12.00 11.90 11.95 0.05 0.42% 11.90 12221 11.95 716 8.79
2016-08-26 2887 21884205 3074 262174560 11.95 12.05 11.90 11.95 0.00 0% 11.95 623 12.00 2291 8.79
2016-08-29 2887 16494309 2457 196976159 11.95 12.00 11.90 11.95 0.00 0% 11.90 7181 11.95 1049 8.79
2016-08-30 2887 15881631 2440 189763295 12.00 12.05 11.90 11.90 0.05 -0.42% 11.90 3656 11.95 1155 9.52
2016-08-31 2887 30126783 2828 359755396 11.95 12.00 11.85 12.00 0.10 0.84% 11.95 826 12.00 4231 9.60
2016-09-01 2887 33587584 5780 395157462 11.90 11.95 11.65 11.70 0.30 -2.5% 11.70 416 11.75 1030 9.36
2016-09-02 2887 14805002 2635 173505699 11.70 11.80 11.65 11.75 0.05 0.43% 11.70 2059 11.75 528 9.40
2016-09-05 2887 9621981 2071 114151133 11.80 11.95 11.75 11.90 0.15 1.28% 11.85 1337 11.90 506 9.52
2016-09-06 2887 10702824 2712 128006088 11.95 12.00 11.90 12.00 0.10 0.84% 11.95 1687 12.00 4270 9.60
2016-09-07 2887 12129155 2903 145505771 12.00 12.05 11.95 12.00 0.00 0% 11.95 1312 12.00 1026 9.60
2016-09-08 2887 9587914 2157 114975668 12.00 12.05 11.95 12.00 0.00 0% 11.95 2244 12.00 9576 9.60
2016-09-09 2887 13683069 2712 162434890 11.95 11.95 11.80 11.90 0.10 -0.83% 11.85 776 11.90 1273 9.52
2016-09-10 2887 10598682 2108 124566537 11.75 11.80 11.70 11.75 0.15 -1.26% 11.75 628 11.80 721 9.40
2016-09-12 2887 15008301 2915 175823943 11.75 11.75 11.65 11.70 0.05 -0.43% 11.70 552 11.75 955 9.36
2016-09-13 2887 19132958 4255 223840596 11.75 11.80 11.65 11.70 0.00 0% 11.65 1328 11.70 375 9.36
2016-09-14 2887 19421735 5314 225278205 11.65 11.70 11.55 11.55 0.15 -1.28% 11.55 1319 11.60 576 9.24
2016-09-19 2887 19762708 5028 232329557 11.60 11.85 11.60 11.85 0.30 2.6% 11.80 150 11.85 2914 9.48
2016-09-20 2887 11388666 2841 134551317 11.85 11.85 11.75 11.80 0.05 -0.42% 11.80 717 11.85 868 9.44
2016-09-21 2887 8427303 2292 99478268 11.80 11.85 11.75 11.80 0.00 0% 11.80 1002 11.85 1253 9.44
2016-09-22 2887 10958938 2088 129772283 11.85 11.90 11.80 11.85 0.05 0.42% 11.85 201 11.90 3216 9.48
2016-09-23 2887 11693466 2912 138668660 11.85 11.90 11.80 11.90 0.05 0.42% 11.85 1585 11.90 3674 9.52
2016-09-26 2887 4847319 1105 57198541 11.85 11.85 11.75 11.75 0.15 -1.26% 11.75 2028 11.80 833 9.40
2016-09-29 2887 20359399 4347 241387071 11.85 11.90 11.80 11.85 0.10 0.85% 11.85 177 11.90 2475 9.48
2016-09-30 2887 18971132 3344 222186030 11.80 11.80 11.65 11.65 0.20 -1.69% 11.65 4394 11.70 159 9.32
2016-10-03 2887 7677267 1663 89809898 11.70 11.75 11.65 11.65 0.00 0% 11.65 3387 11.70 216 9.32
2016-10-04 2887 6614473 2104 77531324 11.65 11.75 11.65 11.75 0.10 0.86% 11.70 1731 11.75 164 9.40
2016-10-05 2887 7716655 1664 90410617 11.65 11.75 11.65 11.75 0.00 0% 11.70 408 11.75 1999 9.40
2016-10-06 2887 10898364 3222 127139438 11.70 11.75 11.65 11.65 0.10 -0.85% 11.65 1990 11.70 992 9.32
2016-10-07 2887 8613158 2061 100622084 11.70 11.70 11.65 11.70 0.05 0.43% 11.65 2341 11.70 475 9.36
2016-10-11 2887 19792518 3313 229736802 11.70 11.70 11.55 11.60 0.10 -0.85% 11.60 783 11.65 1401 9.28
2016-10-12 2887 11971923 2516 138208545 11.50 11.60 11.50 11.60 0.00 0% 11.55 2684 11.60 2356 9.28
2016-10-13 2887 21966440 5045 252659527 11.60 11.60 11.45 11.45 0.15 -1.29% 11.40 5143 11.45 276 9.16
2016-10-14 2887 16528991 2876 188318868 11.45 11.50 11.35 11.35 0.10 -0.87% 11.35 2467 11.40 1241 9.08
2016-10-17 2887 20261909 3517 228650281 11.35 11.40 11.20 11.30 0.05 -0.44% 11.25 2758 11.30 118 9.04
2016-10-18 2887 11322619 2616 128458902 11.30 11.40 11.25 11.35 0.05 0.44% 11.30 3368 11.35 58 9.08
2016-10-19 2887 8925034 2096 102158579 11.40 11.50 11.35 11.50 0.15 1.32% 11.45 1427 11.50 3280 9.20
2016-10-20 2887 7249043 1609 83143556 11.50 11.50 11.40 11.45 0.05 -0.43% 11.45 1277 11.50 2359 9.16
2016-10-21 2887 4783049 1844 54814345 11.45 11.50 11.45 11.45 0.00 0% 11.45 756 11.50 3260 9.16
2016-10-24 2887 6560361 1948 75050408 11.50 11.50 11.40 11.40 0.05 -0.44% 11.40 3270 11.45 7 9.12
2016-10-25 2887 5867032 1596 67282485 11.45 11.50 11.40 11.45 0.05 0.44% 11.45 2864 11.50 1875 9.16
2016-10-26 2887 7916209 2173 90797403 11.50 11.50 11.45 11.45 0.00 0% 11.45 532 11.50 1579 9.16
2016-10-27 2887 11387018 2467 129937568 11.45 11.50 11.35 11.40 0.05 -0.44% 11.40 1066 11.45 667 9.12
2016-10-28 2887 9147016 2170 104371727 11.40 11.45 11.35 11.40 0.00 0% 11.40 1668 11.45 944 9.12
2016-10-31 2887 13217655 3070 151283212 11.35 11.55 11.30 11.55 0.15 1.32% 11.50 1269 11.55 858 9.24
2016-11-01 2887 4626947 1040 53200365 11.50 11.55 11.45 11.50 0.05 -0.43% 11.45 1768 11.50 601 9.20
2016-11-02 2887 9804921 2193 111895904 11.50 11.50 11.35 11.45 0.05 -0.43% 11.40 372 11.45 1307 9.16
2016-11-03 2887 9703060 2488 110721701 11.40 11.50 11.35 11.35 0.10 -0.87% 11.35 2734 11.40 482 9.08
2016-11-04 2887 7465699 2176 84947588 11.40 11.45 11.35 11.35 0.00 0% 11.35 1888 11.40 795 9.08
2016-11-07 2887 5587456 1315 63810563 11.40 11.50 11.40 11.40 0.05 0.44% 11.40 1152 11.45 437 9.12
2016-11-08 2887 6386650 1637 73376099 11.50 11.50 11.45 11.50 0.10 0.88% 11.45 2409 11.50 1531 9.20
2016-11-09 2887 30189620 5089 343126098 11.55 11.60 11.25 11.25 0.25 -2.17% 11.25 1764 11.30 1259 9.00
2016-11-10 2887 9483880 1801 108622181 11.45 11.50 11.40 11.45 0.20 1.78% 11.45 770 11.50 2972 9.16
2016-11-11 2887 19795421 4024 225005605 11.40 11.45 11.30 11.30 0.15 -1.31% 11.30 2223 11.35 322 9.04
2016-11-14 2887 24749550 4099 282962982 11.30 11.60 11.30 11.45 0.15 1.33% 11.45 170 11.50 1803 9.16
2016-11-15 2887 18179323 3169 210125455 11.55 11.65 11.45 11.45 0.00 0% 11.45 2082 11.50 292 9.16
2016-11-16 2887 23405524 2316 267306897 11.50 11.55 11.40 11.40 0.05 -0.44% 11.40 3551 11.45 117 9.12
2016-11-17 2887 9718157 2904 111301051 11.40 11.50 11.40 11.45 0.05 0.44% 11.45 1577 11.50 1500 9.16
2016-11-18 2887 14268680 2931 163151297 11.50 11.50 11.40 11.40 0.05 -0.44% 11.40 1964 11.45 603 9.12
2016-11-21 2887 11308341 2186 129028538 11.40 11.50 11.40 11.40 0.00 0% 11.40 3947 11.45 74 9.12
2016-11-22 2887 15782642 2782 181019446 11.45 11.55 11.45 11.50 0.10 0.88% 11.45 4040 11.50 242 9.20
2016-11-23 2887 13682298 2432 157272532 11.50 11.55 11.50 11.50 0.00 0% 11.50 2537 11.55 1082 9.20
2016-11-24 2887 22252488 3223 259147764 11.50 11.75 11.50 11.70 0.20 1.74% 11.65 1326 11.70 302 9.36
2016-11-25 2887 11418908 1998 133485311 11.70 11.75 11.65 11.65 0.05 -0.43% 11.65 2600 11.70 1765 9.32
2016-11-28 2887 16212522 3125 189913088 11.70 11.75 11.65 11.70 0.05 0.43% 11.70 912 11.75 1250 10.09
2016-11-29 2887 15001892 2417 175559654 11.70 11.75 11.65 11.70 0.00 0% 11.65 2395 11.70 137 10.09
2016-11-30 2887 20379597 3596 238774075 11.75 11.75 11.70 11.70 0.00 0% 11.70 3232 11.75 334 10.09
2016-12-01 2887 19067550 3369 224575052 11.75 11.85 11.70 11.75 0.05 0.43% 11.75 1027 11.80 890 10.13
2016-12-02 2887 12543099 2190 147366070 11.75 11.80 11.70 11.75 0.00 0% 11.70 4331 11.75 1144 10.13
2016-12-05 2887 10289122 2459 120370256 11.75 11.80 11.65 11.65 0.10 -0.85% 11.65 1197 11.70 295 10.04
2016-12-06 2887 11752988 2711 137304375 11.75 11.75 11.60 11.70 0.05 0.43% 11.65 153 11.70 138 10.09
2016-12-07 2887 8241020 2012 96596227 11.75 11.75 11.70 11.70 0.00 0% 11.70 2633 11.75 2054 10.09
2016-12-08 2887 22567424 4791 267108123 11.75 11.90 11.75 11.90 0.20 1.71% 11.85 1198 11.90 5614 10.26
2016-12-09 2887 17531943 3921 208751694 11.90 11.95 11.85 11.90 0.00 0% 11.85 2789 11.90 261 10.26
2016-12-12 2887 16924634 3224 201836360 11.95 12.00 11.85 11.95 0.05 0.42% 11.90 110 11.95 2045 10.30
2016-12-13 2887 20251656 5093 242441583 11.90 12.00 11.90 12.00 0.05 0.42% 11.95 4380 12.00 172 10.34
2016-12-14 2887 17542567 3061 210309520 12.05 12.10 11.90 11.95 0.05 -0.42% 11.90 4552 11.95 177 10.30
2016-12-15 2887 28135244 4138 337723801 12.00 12.05 11.95 12.00 0.05 0.42% 12.00 553 12.05 2204 10.34
2016-12-16 2887 16346435 2995 195100455 12.00 12.05 11.90 11.90 0.10 -0.83% 11.85 3771 11.90 98 10.26
2016-12-19 2887 11466457 1883 135604294 11.85 11.90 11.75 11.80 0.10 -0.84% 11.75 2048 11.80 1062 10.17
2016-12-20 2887 12155417 2057 143377962 11.85 11.90 11.75 11.80 0.00 0% 11.75 3934 11.80 2298 10.17
2016-12-21 2887 13550014 1869 160190171 11.85 11.90 11.80 11.80 0.00 0% 11.80 703 11.85 4390 10.17
2016-12-22 2887 16954638 2717 198308629 11.80 11.85 11.65 11.65 0.15 -1.27% 11.65 1254 11.70 960 10.04
2016-12-23 2887 13766283 2602 161003769 11.65 11.80 11.65 11.70 0.05 0.43% 11.65 6163 11.70 45 10.09
2016-12-26 2887 4228697 1034 49579797 11.70 11.80 11.70 11.75 0.05 0.43% 11.70 3253 11.75 25 10.13
2016-12-27 2887 7319480 1399 85692516 11.80 11.80 11.65 11.70 0.05 -0.43% 11.70 547 11.75 1264 10.09
2016-12-28 2887 19020653 2300 222356402 11.70 11.75 11.65 11.65 0.05 -0.43% 11.65 6412 11.70 1854 10.04
2016-12-29 2887 13490941 1645 157646117 11.65 11.75 11.65 11.65 0.00 0% 11.65 3296 11.70 3295 10.04
2016-12-30 2887 7523132 1661 88612861 11.80 11.80 11.70 11.80 0.15 1.29% 11.75 1898 11.80 2414 10.17