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　　11.80
0
0%		11.80
0
0%		11.90
0.1
0.85%		11.95
0.05
0.42%		 　11.85
-0.1
-0.84%		11.75
-0.1
-0.84%		11.90
0.15
1.28%		11.95
0.05
0.42%		11.95
0
0%		 　11.85
-0.1
-0.84%		11.85
0
0%		11.90
0.05
0.42%		11.80
-0.1
-0.84%		11.80
0
0%		 　11.90
0.1
0.85%		11.80
-0.1
-0.84%		 11.84
2 月　11.80
0
0%		11.85
0.05
0.42%		 　11.90
0.05
0.42%		12.10
0.2
1.68%		12.05
-0.05
-0.41%		12.00
-0.05
-0.41%		12.15
0.15
1.25%		 　12.10
-0.05
-0.41%		12.10
0
0%		12.15
0.05
0.41%		12.30
0.15
1.23%		12.15
-0.15
-1.22%		12.15
0
0%		 12.10
-0.05
-0.41%		12.20
0.1
0.83%		12.20
0
0%		12.15
-0.05
-0.41%		12.15
0
0%		 12.06
3 月12.00
-0.15
-1.23%		12.10
0.1
0.83%		12.05
-0.05
-0.41%		 　12.10
0.05
0.41%		12.10
0
0%		12.10
0
0%		12.05
-0.05
-0.41%		12.10
0.05
0.41%		 　12.15
0.05
0.41%		12.20
0.05
0.41%		12.20
0
0%		12.20
0
0%		12.30
0.1
0.82%		 　12.35
0.05
0.41%		12.40
0.05
0.4%		12.35
-0.05
-0.4%		12.35
0
0%		12.35
0
0%		 　12.30
-0.05
-0.4%		12.30
0
0%		12.40
0.1
0.81%		12.60
0.2
1.61%		12.65
0.05
0.4%		12.24
4 月 　　　12.55
-0.1
-0.79%		12.55
0
0%		12.55
0
0%		 　12.50
-0.05
-0.4%		12.40
-0.1
-0.8%		12.45
0.05
0.4%		12.55
0.1
0.8%		12.45
-0.1
-0.8%		 　12.30
-0.15
-1.2%		12.35
0.05
0.41%		12.25
-0.1
-0.81%		12.20
-0.05
-0.41%		12.25
0.05
0.41%		 　12.40
0.15
1.22%		12.55
0.15
1.21%		12.50
-0.05
-0.4%		12.50
0
0%		12.45
-0.05
-0.4%		 12.45
5 月　12.60
0.15
1.2%		12.65
0.05
0.4%		12.65
0
0%		12.60
-0.05
-0.4%		 　12.60
0
0%		12.55
-0.05
-0.4%		12.65
0.1
0.8%		12.75
0.1
0.79%		12.80
0.05
0.39%		 　13.00
0.2
1.56%		13.05
0.05
0.38%		13.35
0.3
2.3%		13.05
-0.3
-2.25%		13.05
0
0%		 　13.10
0.05
0.38%		13.05
-0.05
-0.38%		13.15
0.1
0.77%		13.25
0.1
0.76%		13.25
0
0%		 13.45
0.2
1.51%		13
6 月13.45
0
0%		13.50
0.05
0.37%		13.45
-0.05
-0.37%		 　13.70
0.25
1.86%		13.75
0.05
0.36%		13.75
0
0%		13.70
-0.05
-0.36%		 　13.70
0
0%		13.70
0
0%		13.65
-0.05
-0.36%		13.60
-0.05
-0.37%		13.70
0.1
0.74%		 　13.60
-0.1
-0.73%		13.65
0.05
0.37%		13.70
0.05
0.37%		13.75
0.05
0.36%		13.75
0
0%		 　13.90
0.15
1.09%		13.90
0
0%		13.80
-0.1
-0.72%		13.85
0.05
0.36%		13.85
0
0%		 13.71
7 月　　13.95
0.1
0.72%		13.90
-0.05
-0.36%		13.95
0.05
0.36%		13.95
0
0%		13.95
0
0%		 　13.90
-0.05
-0.36%		14.05
0.15
1.08%		14.00
-0.05
-0.36%		14.20
0.2
1.43%		14.15
-0.05
-0.35%		 　14.35
0.2
1.41%		14.25
-0.1
-0.7%		14.25
0
0%		14.10
-0.15
-1.05%		14.05
-0.05
-0.35%		 　14.15
0.1
0.71%		14.20
0.05
0.35%		14.15
-0.05
-0.35%		14.25
0.1
0.71%		14.15
-0.1
-0.7%		 14.20
0.05
0.35%		14.11
8 月14.20
0
0%		14.35
0.15
1.06%		14.30
-0.05
-0.35%		14.40
0.1
0.7%		 　14.40
0
0%		14.40
0
0%		14.35
-0.05
-0.35%		14.05
-0.3
-2.09%		14.15
0.1
0.71%		 　14.00
-0.15
-1.06%		13.90
-0.1
-0.71%		12.95
-0.95
-6.83%		13.05
0.1
0.77%		12.95
-0.1
-0.77%		 　12.95
0
0%		13.00
0.05
0.39%		13.05
0.05
0.38%		13.40
0.35
2.68%		13.35
-0.05
-0.37%		 　13.40
0.05
0.37%		13.30
-0.1
-0.75%		13.40
0.1
0.75%		13.40
0
0%		13.68
9 月13.40
0
0%		 　13.25
-0.15
-1.12%		13.35
0.1
0.75%		13.15
-0.2
-1.5%		13.20
0.05
0.38%		13.25
0.05
0.38%		 　13.25
0
0%		13.30
0.05
0.38%		13.20
-0.1
-0.75%		13.15
-0.05
-0.38%		13.30
0.15
1.14%		 　13.40
0.1
0.75%		13.25
-0.15
-1.12%		13.30
0.05
0.38%		13.25
-0.05
-0.38%		13.15
-0.1
-0.75%		 　13.10
-0.05
-0.38%		13.10
0
0%		13.10
0
0%		13.10
0
0%		13.05
-0.05
-0.38%		13.05
0
0%		 13.21
10 月　13.05
0
0%		13.10
0.05
0.38%		 13.15
0.05
0.38%		13.20
0.05
0.38%		 　　　13.30
0.1
0.76%		13.40
0.1
0.75%		13.40
0
0%		 　13.45
0.05
0.37%		13.45
0
0%		13.35
-0.1
-0.74%		13.30
-0.05
-0.37%		13.30
0
0%		 　13.35
0.05
0.38%		13.35
0
0%		13.35
0
0%		13.25
-0.1
-0.75%		13.30
0.05
0.38%		 　13.30
0
0%		13.20
-0.1
-0.75%		13.3
11 月13.25
0.05
0.38%		13.25
0
0%		13.25
0
0%		 　13.30
0.05
0.38%		13.30
0
0%		13.30
0
0%		13.35
0.05
0.38%		13.30
-0.05
-0.37%		 　13.30
0
0%		13.35
0.05
0.38%		13.25
-0.1
-0.75%		13.20
-0.05
-0.38%		13.20
0
0%		 　13.25
0.05
0.38%		13.60
0.35
2.64%		13.75
0.15
1.1%		13.65
-0.1
-0.73%		13.55
-0.1
-0.73%		 　13.50
-0.05
-0.37%		13.55
0.05
0.37%		13.60
0.05
0.37%		13.50
-0.1
-0.74%		 13.39
12 月13.55
0.05
0.37%		 　13.70
0.15
1.11%		13.75
0.05
0.36%		13.65
-0.1
-0.73%		13.50
-0.15
-1.1%		13.55
0.05
0.37%		 　13.50
-0.05
-0.37%		13.50
0
0%		13.60
0.1
0.74%		13.70
0.1
0.74%		13.70
0
0%		 　13.70
0
0%		13.75
0.05
0.36%		13.70
-0.05
-0.36%		13.70
0
0%		13.75
0.05
0.36%		 　13.75
0
0%		13.75
0
0%		13.85
0.1
0.73%		13.80
-0.05
-0.36%		13.85
0.05
0.36%		　　13.68

說明:最高漲幅:2.68%最低跌幅:-6.83% 最高價:14.40最低價:11.75平均價:13.05,灰色底表示週末,漲135天(13.15)元,跌100天(-9.85)元,平盤81天
3%=2,2%=12,1%=52,0%=150,-0%=1,-1%=3,-2%=48,-3%=48,

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
2017-01-03 2887 5850782 1298 68921876 11.80 11.80 11.70 11.80 0.00 0% 11.75 2050 11.80 1040 10.17
2017-01-04 2887 9525453 2502 112374148 11.80 11.85 11.75 11.80 0.00 0% 11.80 1981 11.85 1685 10.17
2017-01-05 2887 15407062 3181 182765274 11.80 11.90 11.75 11.90 0.10 0.85% 11.85 3683 11.90 399 10.26
2017-01-06 2887 12181976 2582 144985562 11.90 11.95 11.85 11.95 0.05 0.42% 11.90 1790 11.95 4217 10.30
2017-01-09 2887 10336371 2785 122780097 11.90 11.95 11.85 11.85 0.10 -0.84% 11.85 869 11.90 1644 10.22
2017-01-10 2887 18958488 3750 222755738 11.75 11.80 11.70 11.75 0.10 -0.84% 11.70 5603 11.75 503 10.13
2017-01-11 2887 12729448 2886 150648112 11.75 11.90 11.75 11.90 0.15 1.28% 11.85 486 11.90 1565 10.26
2017-01-12 2887 15552328 3870 185515731 11.90 11.95 11.85 11.95 0.05 0.42% 11.90 2826 11.95 2286 10.30
2017-01-13 2887 9761300 2184 116366113 11.95 11.95 11.85 11.95 0.00 0% 11.90 3344 11.95 3277 10.30
2017-01-16 2887 7759705 1936 92041970 11.90 11.90 11.80 11.85 0.10 -0.84% 11.80 3874 11.85 270 10.22
2017-01-17 2887 9374522 2921 111262638 11.85 11.90 11.80 11.85 0.00 0% 11.85 1147 11.90 1720 10.22
2017-01-18 2887 14374641 2709 170965609 11.90 11.95 11.85 11.90 0.05 0.42% 11.85 2101 11.90 1077 10.26
2017-01-19 2887 10181388 2401 120219070 11.90 11.90 11.75 11.80 0.10 -0.84% 11.80 138 11.85 1690 10.17
2017-01-20 2887 10882416 2271 128288975 11.85 11.85 11.75 11.80 0.00 0% 11.80 77 11.85 1928 10.17
2017-01-23 2887 12847396 2585 152660339 11.85 11.95 11.80 11.90 0.10 0.85% 11.90 128 11.95 4205 10.26
2017-01-24 2887 14097372 2253 166637846 11.90 11.90 11.80 11.80 0.10 -0.84% 11.80 2676 11.85 2215 10.17
2017-02-02 2887 16358020 3914 193386926 11.85 11.90 11.75 11.80 0.00 0% 11.80 191 11.85 1919 10.17
2017-02-03 2887 21892248 2297 259399804 11.80 11.90 11.80 11.85 0.05 0.42% 11.85 2521 11.90 3880 10.22
2017-02-06 2887 19737751 3883 235149198 11.90 11.95 11.85 11.90 0.05 0.42% 11.90 3401 11.95 1973 10.26
2017-02-07 2887 38527159 5324 463093858 11.95 12.15 11.90 12.10 0.20 1.68% 12.05 520 12.10 2370 10.43
2017-02-08 2887 19572835 3527 235874520 12.15 12.15 12.00 12.05 0.05 -0.41% 12.00 2105 12.05 103 10.39
2017-02-09 2887 15995560 2966 192137870 12.05 12.05 11.95 12.00 0.05 -0.41% 11.95 3310 12.00 177 10.34
2017-02-10 2887 24540924 3427 297072503 12.00 12.20 12.00 12.15 0.15 1.25% 12.10 1027 12.15 3073 10.47
2017-02-13 2887 20393355 2590 246896234 12.15 12.15 12.05 12.10 0.05 -0.41% 12.05 2500 12.10 238 10.43
2017-02-14 2887 18395993 3299 222159543 12.10 12.15 12.05 12.10 0.00 0% 12.05 1241 12.10 1617 10.43
2017-02-15 2887 20573386 4059 249328076 12.10 12.15 12.05 12.15 0.05 0.41% 12.10 3390 12.15 2646 10.47
2017-02-16 2887 28949821 5421 354328465 12.15 12.30 12.15 12.30 0.15 1.23% 12.25 1011 12.30 6146 10.60
2017-02-17 2887 16333085 4333 199014642 12.25 12.30 12.15 12.15 0.15 -1.22% 12.15 251 12.20 1188 10.47
2017-02-18 2887 8432390 2178 102504482 12.15 12.20 12.15 12.15 0.00 0% 12.15 1951 12.20 767 10.47
2017-02-20 2887 15142025 1934 183809539 12.15 12.20 12.10 12.10 0.05 -0.41% 12.10 3282 12.15 3417 10.43
2017-02-21 2887 11985051 1791 145635228 12.10 12.20 12.10 12.20 0.10 0.83% 12.15 372 12.20 3172 10.52
2017-02-22 2887 11732025 2300 142978137 12.20 12.25 12.15 12.20 0.00 0% 12.15 1205 12.20 1744 10.52
2017-02-23 2887 14586264 1673 177522294 12.20 12.25 12.10 12.15 0.05 -0.41% 12.10 4526 12.15 1151 10.47
2017-02-24 2887 11277966 1756 137117589 12.15 12.20 12.10 12.15 0.00 0% 12.15 1042 12.20 2556 11.05
2017-03-01 2887 36170766 3817 436331042 12.10 12.15 12.00 12.00 0.15 -1.23% 12.00 10109 12.05 349 10.91
2017-03-02 2887 18192380 2689 219692984 12.10 12.15 12.00 12.10 0.10 0.83% 12.10 543 12.15 4022 11.00
2017-03-03 2887 14675564 3496 176956199 12.05 12.10 12.05 12.05 0.05 -0.41% 12.05 1938 12.10 1931 10.95
2017-03-06 2887 9652414 2169 116872404 12.10 12.15 12.05 12.10 0.05 0.41% 12.10 1141 12.15 3354 11.00
2017-03-07 2887 13096023 2692 158470220 12.10 12.15 12.05 12.10 0.00 0% 12.10 418 12.15 2835 11.00
2017-03-08 2887 15610596 3119 188969805 12.10 12.15 12.05 12.10 0.00 0% 12.10 345 12.15 2487 11.00
2017-03-09 2887 21149542 4607 254973285 12.10 12.10 12.00 12.05 0.05 -0.41% 12.05 2249 12.10 3388 10.95
2017-03-10 2887 16670524 2722 201181271 12.05 12.15 12.05 12.10 0.05 0.41% 12.10 1026 12.15 2966 11.00
2017-03-13 2887 13429372 3198 163507536 12.15 12.25 12.10 12.15 0.05 0.41% 12.15 817 12.20 2044 11.05
2017-03-14 2887 19572864 3236 239446320 12.15 12.30 12.15 12.20 0.05 0.41% 12.20 2451 12.25 1226 11.09
2017-03-15 2887 12050986 2863 146897969 12.20 12.25 12.15 12.20 0.00 0% 12.20 580 12.25 3434 11.09
2017-03-16 2887 17097031 3259 209044269 12.25 12.30 12.20 12.20 0.00 0% 12.20 2163 12.25 1462 11.09
2017-03-17 2887 24999376 3439 306728249 12.20 12.30 12.20 12.30 0.10 0.82% 12.25 2888 12.30 1317 11.18
2017-03-20 2887 14517251 2375 179328748 12.30 12.40 12.25 12.35 0.05 0.41% 12.35 4331 12.40 5140 11.23
2017-03-21 2887 18469573 4875 228635156 12.35 12.40 12.35 12.40 0.05 0.4% 12.35 2223 12.40 3426 11.27
2017-03-22 2887 14090547 2354 173264111 12.30 12.35 12.25 12.35 0.05 -0.4% 12.30 1411 12.35 1085 11.23
2017-03-23 2887 11710295 2576 144397559 12.40 12.40 12.30 12.35 0.00 0% 12.30 2385 12.35 226 11.23
2017-03-24 2887 13703535 2437 169004587 12.40 12.40 12.30 12.35 0.00 0% 12.35 193 12.40 4903 11.23
2017-03-27 2887 12906864 2482 158710092 12.35 12.35 12.25 12.30 0.05 -0.4% 12.30 103 12.35 3495 11.18
2017-03-28 2887 24884928 3503 305533228 12.35 12.35 12.20 12.30 0.00 0% 12.25 925 12.30 1873 11.18
2017-03-29 2887 10372150 2828 128014680 12.30 12.40 12.30 12.40 0.10 0.81% 12.35 57 12.40 4504 11.27
2017-03-30 2887 46211961 5594 581349257 12.40 12.65 12.35 12.60 0.20 1.61% 12.60 7700 12.65 3455 11.45
2017-03-31 2887 26634291 3416 336630799 12.60 12.70 12.60 12.65 0.05 0.4% 12.60 4310 12.65 5464 11.50
2017-04-05 2887 35202298 5802 443440909 12.65 12.70 12.50 12.55 0.10 -0.79% 12.50 3382 12.55 212 11.41
2017-04-06 2887 13005108 2427 162798005 12.50 12.60 12.45 12.55 0.00 0% 12.50 2882 12.55 173 11.41
2017-04-07 2887 32540674 2289 407191683 12.55 12.60 12.45 12.55 0.00 0% 12.50 3773 12.55 513 11.41
2017-04-10 2887 9034301 1383 113006361 12.60 12.60 12.45 12.50 0.05 -0.4% 12.50 533 12.55 2071 11.36
2017-04-11 2887 11411109 2593 142037172 12.50 12.55 12.40 12.40 0.10 -0.8% 12.40 3465 12.45 277 11.27
2017-04-12 2887 9537533 1731 118291828 12.40 12.45 12.35 12.45 0.05 0.4% 12.40 887 12.45 687 11.32
2017-04-13 2887 14538755 1758 182294580 12.45 12.60 12.40 12.55 0.10 0.8% 12.55 5344 12.60 5973 11.41
2017-04-14 2887 17592752 2279 219809216 12.50 12.55 12.45 12.45 0.10 -0.8% 12.45 77 12.50 1617 11.32
2017-04-17 2887 9875811 1412 121907285 12.40 12.45 12.30 12.30 0.15 -1.2% 12.30 2727 12.35 1210 11.18
2017-04-18 2887 6030323 898 74392195 12.40 12.40 12.30 12.35 0.05 0.41% 12.30 4321 12.35 1231 11.23
2017-04-19 2887 17686579 3285 216441281 12.30 12.30 12.20 12.25 0.10 -0.81% 12.20 801 12.25 672 11.14
2017-04-20 2887 11727945 1607 143422086 12.20 12.30 12.15 12.20 0.05 -0.41% 12.20 3250 12.25 469 11.09
2017-04-21 2887 7670929 2290 94105500 12.25 12.35 12.25 12.25 0.05 0.41% 12.25 1649 12.30 1004 11.14
2017-04-24 2887 19492625 3418 241646794 12.35 12.45 12.30 12.40 0.15 1.22% 12.40 973 12.45 2912 11.27
2017-04-25 2887 25531031 3676 319175212 12.45 12.55 12.40 12.55 0.15 1.21% 12.50 3848 12.55 3913 11.41
2017-04-26 2887 15330291 3255 191606474 12.55 12.55 12.45 12.50 0.05 -0.4% 12.45 1404 12.50 180 11.36
2017-04-27 2887 6740835 2077 84139759 12.50 12.55 12.45 12.50 0.00 0% 12.45 1607 12.50 990 11.36
2017-04-28 2887 14157993 2381 176989757 12.55 12.60 12.45 12.45 0.05 -0.4% 12.45 1911 12.50 1909 11.32
2017-05-02 2887 21284176 3544 268236116 12.50 12.70 12.50 12.60 0.15 1.2% 12.60 430 12.65 4875 11.45
2017-05-03 2887 13871234 2206 175000593 12.65 12.65 12.55 12.65 0.05 0.4% 12.60 644 12.65 2197 11.50
2017-05-04 2887 9644226 1501 121927154 12.65 12.70 12.60 12.65 0.00 0% 12.60 2839 12.65 507 11.50
2017-05-05 2887 11732210 2065 148010905 12.65 12.65 12.60 12.60 0.05 -0.4% 12.60 1236 12.65 5364 11.45
2017-05-08 2887 14433655 1999 181936416 12.65 12.65 12.55 12.60 0.00 0% 12.55 2489 12.60 1542 11.45
2017-05-09 2887 14744244 2899 185683229 12.60 12.65 12.55 12.55 0.05 -0.4% 12.55 2123 12.60 1774 11.41
2017-05-10 2887 10428016 2886 131565143 12.60 12.65 12.55 12.65 0.10 0.8% 12.60 1648 12.65 3456 11.50
2017-05-11 2887 22891886 3377 290697731 12.60 12.75 12.60 12.75 0.10 0.79% 12.75 339 12.80 2906 11.59
2017-05-12 2887 13801653 2146 175823982 12.70 12.80 12.65 12.80 0.05 0.39% 12.75 2395 12.80 4297 11.64
2017-05-15 2887 33959774 5726 439685402 12.80 13.00 12.80 13.00 0.20 1.56% 12.95 3523 13.00 2017 11.82
2017-05-16 2887 28868514 6554 376775332 13.05 13.10 13.00 13.05 0.05 0.38% 13.00 1811 13.05 1436 11.86
2017-05-17 2887 61446780 9371 806662283 13.05 13.35 12.90 13.35 0.30 2.3% 13.30 1456 13.35 345 12.14
2017-05-18 2887 30200050 5800 395969167 13.10 13.20 13.05 13.05 0.30 -2.25% 13.05 5404 13.10 197 11.86
2017-05-19 2887 18307695 2462 238980110 13.05 13.10 13.00 13.05 0.00 0% 13.05 1137 13.10 2749 11.86
2017-05-22 2887 11584141 2348 151273411 13.05 13.10 13.00 13.10 0.05 0.38% 13.05 2412 13.10 2424 11.91
2017-05-23 2887 11089173 1925 144760932 13.05 13.10 13.00 13.05 0.05 -0.38% 13.05 1635 13.10 2856 11.86
2017-05-24 2887 19155741 2820 251040213 13.05 13.15 13.05 13.15 0.10 0.77% 13.10 2087 13.15 1895 11.95
2017-05-25 2887 17071356 2695 225316321 13.15 13.25 13.15 13.25 0.10 0.76% 13.20 3725 13.25 3464 12.05
2017-05-26 2887 29175184 3006 385819071 13.25 13.25 13.15 13.25 0.00 0% 13.20 3915 13.25 1221 12.62
2017-05-31 2887 70023024 6447 938584508 13.25 13.55 13.25 13.45 0.20 1.51% 13.45 5783 13.50 4345 12.81
2017-06-01 2887 31759929 6068 427431927 13.45 13.55 13.45 13.45 0.00 0% 13.45 8370 13.50 5481 12.81
2017-06-02 2887 26700095 3277 359204841 13.45 13.50 13.40 13.50 0.05 0.37% 13.45 2880 13.50 4504 12.86
2017-06-03 2887 5218437 1085 70280578 13.50 13.55 13.45 13.45 0.05 -0.37% 13.45 937 13.50 3252 12.81
2017-06-06 2887 28102628 3914 385081477 13.70 13.80 13.60 13.70 0.00 1.86% 13.70 1831 13.75 330 13.05
2017-06-07 2887 26214441 3405 359336390 13.70 13.80 13.65 13.75 0.05 0.36% 13.70 2150 13.75 1400 13.10
2017-06-08 2887 16492626 1911 226515023 13.75 13.80 13.65 13.75 0.00 0% 13.70 4158 13.75 475 13.10
2017-06-09 2887 20903124 3342 286451887 13.70 13.75 13.65 13.70 0.05 -0.36% 13.70 2033 13.75 3472 13.05
2017-06-12 2887 19372315 3493 264727475 13.65 13.70 13.60 13.70 0.00 0% 13.65 3161 13.70 262 13.05
2017-06-13 2887 13923953 2059 190711593 13.70 13.75 13.65 13.70 0.00 0% 13.70 3 13.75 3628 13.05
2017-06-14 2887 27200523 2915 370510022 13.65 13.75 13.50 13.65 0.05 -0.36% 13.60 3020 13.65 1616 13.00
2017-06-15 2887 20061051 2119 272256744 13.60 13.65 13.50 13.60 0.05 -0.37% 13.55 665 13.60 1616 12.95
2017-06-16 2887 23799173 2187 325371089 13.60 13.75 13.55 13.70 0.10 0.74% 13.70 1167 13.75 4152 13.05
2017-06-19 2887 24727371 3541 336090899 13.65 13.65 13.50 13.60 0.10 -0.73% 13.60 2000 13.65 1112 12.95
2017-06-20 2887 18266057 2692 249165216 13.65 13.70 13.55 13.65 0.05 0.37% 13.65 2122 13.70 5554 13.00
2017-06-21 2887 16748793 2612 229070324 13.65 13.70 13.60 13.70 0.05 0.37% 13.65 5672 13.70 2018 13.05
2017-06-22 2887 31328057 2833 431127948 13.70 13.85 13.65 13.75 0.05 0.36% 13.75 1349 13.80 1088 13.10
2017-06-23 2887 10472327 1525 144005209 13.75 13.80 13.70 13.75 0.00 0% 13.75 2064 13.80 4421 13.10
2017-06-26 2887 33212446 4999 459878335 13.75 13.90 13.70 13.90 0.15 1.09% 13.85 2917 13.90 1599 13.24
2017-06-27 2887 24585631 3399 342964248 13.95 14.05 13.85 13.90 0.00 0% 13.85 1965 13.90 521 13.24
2017-06-28 2887 23815325 4308 327213739 13.90 13.90 13.65 13.80 0.10 -0.72% 13.75 87 13.80 2019 13.14
2017-06-29 2887 13672199 3018 189514732 13.85 13.95 13.80 13.85 0.05 0.36% 13.80 4156 13.85 579 13.19
2017-06-30 2887 13581819 2851 187919627 13.90 13.90 13.75 13.85 0.00 0% 13.85 1002 13.90 5866 13.19
2017-07-03 2887 23219944 3027 322588036 13.80 13.95 13.80 13.95 0.10 0.72% 13.90 2393 13.95 998 13.29
2017-07-04 2887 13884673 2442 193147397 13.90 13.95 13.85 13.90 0.05 -0.36% 13.90 1521 13.95 2873 13.24
2017-07-05 2887 19090513 1950 265891412 13.90 14.00 13.85 13.95 0.05 0.36% 13.90 3148 13.95 130 13.29
2017-07-06 2887 24223089 2396 338442698 13.90 14.05 13.90 13.95 0.00 0% 13.95 2954 14.00 939 13.29
2017-07-07 2887 12094205 1325 168432540 13.95 13.95 13.90 13.95 0.00 0% 13.95 737 14.00 3602 13.29
2017-07-10 2887 24460915 2497 340887552 13.95 14.00 13.90 13.90 0.05 -0.36% 13.90 5402 13.95 416 13.24
2017-07-11 2887 24470202 3629 342320771 13.90 14.05 13.90 14.05 0.15 1.08% 14.00 945 14.05 4481 13.38
2017-07-12 2887 12259325 2474 171694664 14.05 14.05 13.95 14.00 0.05 -0.36% 14.00 334 14.05 3171 13.33
2017-07-13 2887 26386073 4038 372973758 14.00 14.25 14.00 14.20 0.20 1.43% 14.15 2673 14.20 289 13.52
2017-07-14 2887 7675514 2147 108753277 14.20 14.20 14.15 14.15 0.05 -0.35% 14.15 451 14.20 1491 13.48
2017-07-17 2887 26841868 4092 383714839 14.25 14.35 14.20 14.35 0.20 1.41% 14.30 2237 14.35 2988 13.67
2017-07-18 2887 16225779 2646 231848901 14.35 14.35 14.25 14.25 0.10 -0.7% 14.25 1102 14.30 1261 13.57
2017-07-19 2887 17336080 2540 247422680 14.25 14.35 14.20 14.25 0.00 0% 14.25 291 14.30 1353 13.57
2017-07-20 2887 19629706 2283 278593087 14.25 14.30 14.10 14.10 0.15 -1.05% 14.10 2827 14.15 617 13.43
2017-07-21 2887 13933300 2159 195821950 14.10 14.15 14.00 14.05 0.05 -0.35% 14.00 3757 14.05 297 13.38
2017-07-24 2887 17288537 2621 243623623 14.05 14.15 14.00 14.15 0.10 0.71% 14.10 20 14.15 2058 13.48
2017-07-25 2887 13076940 1758 185682779 14.15 14.25 14.10 14.20 0.05 0.35% 14.20 3063 14.25 2519 13.52
2017-07-26 2887 10396262 1550 147448655 14.20 14.25 14.15 14.15 0.05 -0.35% 14.15 1498 14.20 1666 13.48
2017-07-27 2887 8327646 2025 118384383 14.20 14.25 14.15 14.25 0.10 0.71% 14.20 1214 14.25 3801 13.57
2017-07-28 2887 6078551 1447 86181290 14.25 14.25 14.15 14.15 0.10 -0.7% 14.15 2476 14.20 2246 13.48
2017-07-31 2887 13111716 1852 185761328 14.15 14.20 14.10 14.20 0.05 0.35% 14.15 4141 14.20 1347 13.52
2017-08-01 2887 13563649 3102 192888610 14.20 14.25 14.15 14.20 0.00 0% 14.20 1432 14.25 1247 13.52
2017-08-02 2887 20117313 2698 287731259 14.20 14.35 14.20 14.35 0.15 1.06% 14.30 1524 14.35 3797 13.67
2017-08-03 2887 13977588 2025 199845600 14.30 14.35 14.25 14.30 0.05 -0.35% 14.30 2613 14.35 4338 13.62
2017-08-04 2887 16259386 3233 232952532 14.30 14.40 14.30 14.40 0.10 0.7% 14.35 599 14.40 5079 13.71
2017-08-07 2887 19763216 3322 284735802 14.40 14.45 14.35 14.40 0.00 0% 14.35 2359 14.40 190 13.71
2017-08-08 2887 15621591 2750 225032908 14.40 14.45 14.35 14.40 0.00 0% 14.35 2787 14.40 293 13.71
2017-08-09 2887 25628920 3630 368322051 14.40 14.45 14.30 14.35 0.05 -0.35% 14.30 3028 14.35 577 13.67
2017-08-10 2887 35946825 4472 508900259 14.35 14.35 14.00 14.05 0.30 -2.09% 14.05 1079 14.10 2509 13.38
2017-08-11 2887 24058148 3258 338042165 13.95 14.15 13.95 14.15 0.10 0.71% 14.10 1718 14.15 1173 13.48
2017-08-14 2887 42824374 4587 606627789 14.20 14.20 14.00 14.00 0.15 -1.06% 13.95 2482 14.00 529 13.33
2017-08-15 2887 75036074 7568 1046174035 14.00 14.05 13.85 13.90 0.10 -0.71% 13.90 4469 13.95 2635 13.24
2017-08-16 2887 77225902 8054 995967126 12.85 13.00 12.85 12.95 0.00 -6.83% 12.90 7761 12.95 1508 12.33
2017-08-17 2887 23518399 3397 306040448 12.95 13.10 12.95 13.05 0.10 0.77% 13.05 960 13.10 4190 12.43
2017-08-18 2887 15357213 3039 199085469 13.00 13.00 12.95 12.95 0.10 -0.77% 12.95 6708 13.00 1384 12.33
2017-08-21 2887 8781222 1815 113937039 12.95 13.00 12.95 12.95 0.00 0% 12.95 3067 13.00 1305 12.33
2017-08-22 2887 9842656 1899 127628228 13.00 13.00 12.95 13.00 0.05 0.39% 12.95 272 13.00 3904 12.38
2017-08-23 2887 17869703 2751 233468210 13.00 13.15 13.00 13.05 0.05 0.38% 13.05 1123 13.10 1403 12.43
2017-08-24 2887 30094493 4026 399263431 13.10 13.40 13.05 13.40 0.35 2.68% 13.35 98 13.40 3699 12.76
2017-08-25 2887 10234920 1432 136570916 13.40 13.40 13.30 13.35 0.05 -0.37% 13.30 1629 13.35 1438 12.71
2017-08-28 2887 11695793 2146 155981014 13.30 13.40 13.25 13.40 0.05 0.37% 13.35 255 13.40 1988 12.76
2017-08-29 2887 11415625 2469 151681173 13.40 13.40 13.25 13.30 0.10 -0.75% 13.25 3192 13.30 645 12.67
2017-08-30 2887 16509884 2016 220541207 13.35 13.40 13.30 13.40 0.10 0.75% 13.35 219 13.40 604 12.76
2017-08-31 2887 13290194 2447 177686888 13.40 13.45 13.30 13.40 0.00 0% 13.35 388 13.40 1219 12.07
2017-09-01 2887 9878846 2151 132034596 13.40 13.40 13.30 13.40 0.00 0% 13.35 265 13.40 1193 12.07
2017-09-04 2887 7748781 1928 102913247 13.35 13.35 13.25 13.25 0.15 -1.12% 13.25 2433 13.30 789 11.94
2017-09-05 2887 15681082 2863 208058439 13.25 13.35 13.20 13.35 0.10 0.75% 13.30 16 13.35 568 12.03
2017-09-06 2887 17348167 4391 228644953 13.25 13.30 13.15 13.15 0.20 -1.5% 13.15 4798 13.20 281 11.85
2017-09-07 2887 14869887 4357 195913566 13.15 13.25 13.15 13.20 0.05 0.38% 13.15 3130 13.20 949 11.89
2017-09-08 2887 12457545 2956 164426444 13.20 13.25 13.15 13.25 0.05 0.38% 13.20 8 13.25 2149 11.94
2017-09-11 2887 8108221 2619 106921106 13.20 13.25 13.15 13.25 0.00 0% 13.20 285 13.25 1231 11.94
2017-09-12 2887 11922215 2422 158046978 13.25 13.30 13.20 13.30 0.05 0.38% 13.25 2998 13.30 1743 11.98
2017-09-13 2887 10929332 2245 144558519 13.30 13.30 13.20 13.20 0.10 -0.75% 13.20 2981 13.25 86 11.89
2017-09-14 2887 10661217 5297 140413252 13.15 13.20 13.15 13.15 0.05 -0.38% 13.15 5196 13.20 805 11.85
2017-09-15 2887 20547395 2619 272499425 13.15 13.30 13.15 13.30 0.15 1.14% 13.30 440 13.35 2182 11.98
2017-09-18 2887 13583077 3856 181230744 13.30 13.40 13.20 13.40 0.10 0.75% 13.35 414 13.40 3403 12.07
2017-09-19 2887 8827738 1833 117208019 13.40 13.40 13.20 13.25 0.15 -1.12% 13.25 283 13.30 721 11.94
2017-09-20 2887 10060973 2843 133201241 13.25 13.30 13.20 13.30 0.05 0.38% 13.25 296 13.30 1340 11.98
2017-09-21 2887 9892464 2360 130836288 13.20 13.25 13.20 13.25 0.05 -0.38% 13.25 237 13.30 2854 11.94
2017-09-22 2887 9834529 2379 129726314 13.30 13.30 13.15 13.15 0.10 -0.75% 13.15 2904 13.20 1431 11.85
2017-09-25 2887 14413817 2616 189326950 13.15 13.25 13.10 13.10 0.05 -0.38% 13.10 359 13.15 940 11.80
2017-09-26 2887 8233346 1572 108046108 13.10 13.20 13.05 13.10 0.00 0% 13.10 2138 13.15 301 11.80
2017-09-27 2887 5728769 1268 75218984 13.10 13.20 13.10 13.10 0.00 0% 13.10 3644 13.15 461 11.80
2017-09-28 2887 8479226 2169 111051338 13.15 13.15 13.05 13.10 0.00 0% 13.05 947 13.10 667 11.80
2017-09-29 2887 8712696 1375 113845250 13.10 13.15 13.00 13.05 0.05 -0.38% 13.05 199 13.10 1022 11.76
2017-09-30 2887 2989137 697 39043681 13.10 13.10 13.05 13.05 0.00 0% 13.05 1552 13.10 837 11.76
2017-10-02 2887 5745449 1215 75219648 13.05 13.15 13.05 13.05 0.00 0% 13.05 1999 13.10 389 11.76
2017-10-03 2887 8101500 1672 106127136 13.10 13.15 13.05 13.10 0.05 0.38% 13.05 3404 13.10 257 11.80
2017-10-05 2887 6191648 1925 81329737 13.10 13.20 13.10 13.15 0.05 0.38% 13.15 418 13.20 1518 11.85
2017-10-06 2887 6769281 1817 89022211 13.15 13.20 13.10 13.20 0.05 0.38% 13.15 1717 13.20 1484 11.89
2017-10-11 2887 16473522 3799 218068144 13.25 13.30 13.20 13.30 0.10 0.76% 13.25 100 13.30 1523 11.98
2017-10-12 2887 34731895 4024 464057091 13.30 13.45 13.20 13.40 0.10 0.75% 13.40 1630 13.45 5154 12.07
2017-10-13 2887 9978834 2255 133644088 13.35 13.45 13.35 13.40 0.00 0% 13.35 1651 13.40 41 12.07
2017-10-16 2887 16549334 2510 221586210 13.40 13.45 13.35 13.45 0.05 0.37% 13.40 3638 13.45 2580 12.12
2017-10-17 2887 5833175 1993 78337020 13.40 13.45 13.40 13.45 0.00 0% 13.40 1114 13.45 2915 12.12
2017-10-18 2887 18407643 5659 245708984 13.45 13.45 13.30 13.35 0.10 -0.74% 13.30 1745 13.35 862 12.03
2017-10-19 2887 6255471 1888 83357465 13.35 13.40 13.30 13.30 0.05 -0.37% 13.30 1620 13.35 1540 11.98
2017-10-20 2887 12884946 1478 171269954 13.30 13.35 13.25 13.30 0.00 0% 13.25 2102 13.30 2128 11.98
2017-10-23 2887 5064483 1101 67525597 13.40 13.40 13.30 13.35 0.05 0.38% 13.30 885 13.35 931 12.03
2017-10-24 2887 3815996 1149 50840118 13.35 13.35 13.25 13.35 0.00 0% 13.30 818 13.35 1762 12.03
2017-10-25 2887 5550491 1331 73927851 13.35 13.35 13.30 13.35 0.00 0% 13.30 652 13.35 1508 12.03
2017-10-26 2887 5589103 1102 74186158 13.30 13.30 13.25 13.25 0.10 -0.75% 13.25 2404 13.30 551 11.94
2017-10-27 2887 15574659 1317 200938712 13.25 13.35 13.25 13.30 0.05 0.38% 13.30 15 13.35 2520 11.98
2017-10-30 2887 6565909 1428 87164270 13.30 13.30 13.25 13.30 0.00 0% 13.25 537 13.30 1400 11.98
2017-10-31 2887 10193768 2303 134913814 13.25 13.30 13.20 13.20 0.10 -0.75% 13.20 3737 13.25 359 11.89
2017-11-01 2887 5601006 1378 74199528 13.25 13.30 13.20 13.25 0.05 0.38% 13.20 3562 13.25 324 11.94
2017-11-02 2887 7637835 1343 101138299 13.20 13.30 13.20 13.25 0.00 0% 13.25 163 13.30 5282 11.94
2017-11-03 2887 4371478 779 57967182 13.25 13.30 13.25 13.25 0.00 0% 13.25 995 13.30 2322 11.94
2017-11-06 2887 8872117 1997 117499880 13.20 13.30 13.20 13.30 0.05 0.38% 13.25 159 13.30 3448 11.98
2017-11-07 2887 9880079 1923 131027417 13.25 13.30 13.20 13.30 0.00 0% 13.25 485 13.30 2178 11.98
2017-11-08 2887 8535307 2018 113557056 13.30 13.35 13.25 13.30 0.00 0% 13.30 212 13.35 2691 11.98
2017-11-09 2887 15268639 2027 203273078 13.30 13.35 13.25 13.35 0.05 0.38% 13.30 1678 13.35 1526 12.03
2017-11-10 2887 3764247 966 50075375 13.30 13.35 13.30 13.30 0.05 -0.37% 13.30 1564 13.35 2587 11.98
2017-11-13 2887 9129376 1682 121566564 13.25 13.35 13.25 13.30 0.00 0% 13.30 3666 13.35 1047 11.98
2017-11-14 2887 13633103 2361 181747451 13.30 13.40 13.25 13.35 0.05 0.38% 13.35 1032 13.40 3625 12.03
2017-11-15 2887 6740592 2398 89496721 13.35 13.35 13.25 13.25 0.10 -0.75% 13.25 1670 13.30 951 11.94
2017-11-16 2887 8438183 2577 111707067 13.25 13.30 13.20 13.20 0.05 -0.38% 13.20 5862 13.25 270 11.89
2017-11-17 2887 9791404 3015 129514121 13.25 13.30 13.20 13.20 0.00 0% 13.20 3820 13.25 356 11.89
2017-11-20 2887 8547194 3500 113214193 13.25 13.30 13.20 13.25 0.05 0.38% 13.25 1253 13.30 1118 11.94
2017-11-21 2887 43311668 6868 584518232 13.35 13.65 13.30 13.60 0.35 2.64% 13.55 851 13.60 274 12.25
2017-11-22 2887 38274122 8742 526165858 13.70 13.85 13.65 13.75 0.15 1.1% 13.70 130 13.75 158 12.39
2017-11-23 2887 9320480 2659 127413113 13.70 13.75 13.65 13.65 0.10 -0.73% 13.65 212 13.70 1474 12.30
2017-11-24 2887 10791360 2797 146796495 13.65 13.70 13.55 13.55 0.10 -0.73% 13.55 2041 13.60 19 12.21
2017-11-27 2887 9234479 3071 125040281 13.60 13.60 13.50 13.50 0.05 -0.37% 13.50 1187 13.55 290 12.16
2017-11-28 2887 12854854 2322 174439787 13.50 13.65 13.50 13.55 0.05 0.37% 13.55 854 13.60 1029 12.21
2017-11-29 2887 10770323 2248 146203370 13.55 13.65 13.55 13.60 0.05 0.37% 13.55 1429 13.60 448 12.25
2017-11-30 2887 36800638 3042 497465073 13.60 13.65 13.45 13.50 0.10 -0.74% 13.45 3119 13.50 2163 12.16
2017-12-01 2887 31565279 4436 427052649 13.55 13.60 13.45 13.55 0.05 0.37% 13.55 155 13.60 3526 12.21
2017-12-04 2887 16503243 4244 224880232 13.60 13.70 13.50 13.70 0.15 1.11% 13.65 1194 13.70 570 12.34
2017-12-05 2887 16956725 2985 232605589 13.70 13.75 13.65 13.75 0.05 0.36% 13.70 884 13.75 2255 12.39
2017-12-06 2887 15340867 2601 209373101 13.75 13.75 13.55 13.65 0.10 -0.73% 13.60 710 13.65 1491 12.30
2017-12-07 2887 16295908 3607 220233277 13.60 13.60 13.45 13.50 0.15 -1.1% 13.50 338 13.55 1025 12.16
2017-12-08 2887 16102214 2634 217534144 13.50 13.55 13.45 13.55 0.05 0.37% 13.50 1875 13.55 73 12.21
2017-12-11 2887 11879379 2393 160657013 13.55 13.60 13.50 13.50 0.05 -0.37% 13.50 2699 13.55 700 12.16
2017-12-12 2887 16463956 2934 222295369 13.50 13.55 13.45 13.50 0.00 0% 13.45 3873 13.50 1339 12.16
2017-12-13 2887 15058945 2874 203823190 13.50 13.60 13.50 13.60 0.10 0.74% 13.55 1612 13.60 1666 12.25
2017-12-14 2887 21654079 4066 296073965 13.65 13.75 13.55 13.70 0.10 0.74% 13.65 1475 13.70 542 12.34
2017-12-15 2887 33374806 2283 456389520 13.70 13.70 13.60 13.70 0.00 0% 13.70 967 13.75 3407 12.34
2017-12-18 2887 11635523 1866 159471858 13.70 13.75 13.65 13.70 0.00 0% 13.70 382 13.75 4289 12.34
2017-12-19 2887 9823054 1574 134827586 13.70 13.75 13.70 13.75 0.05 0.36% 13.70 2365 13.75 2017 12.39
2017-12-20 2887 16367617 1624 224834839 13.75 13.80 13.70 13.70 0.05 -0.36% 13.70 2138 13.75 456 12.34
2017-12-21 2887 6435791 1037 88266546 13.70 13.75 13.70 13.70 0.00 0% 13.70 2099 13.75 3182 12.34
2017-12-22 2887 15134858 1330 207642905 13.70 13.75 13.70 13.75 0.05 0.36% 13.70 2466 13.75 461 12.39
2017-12-25 2887 3224484 675 44264884 13.75 13.75 13.70 13.75 0.00 0% 13.70 4334 13.75 1493 12.39
2017-12-26 2887 10429775 1126 143411554 13.75 13.80 13.70 13.75 0.00 0% 13.75 1702 13.80 5186 12.39
2017-12-27 2887 17610037 2525 242875110 13.75 13.85 13.70 13.85 0.10 0.73% 13.80 1229 13.85 3950 12.48
2017-12-28 2887 11569494 2255 159856774 13.85 13.90 13.75 13.80 0.05 -0.36% 13.80 638 13.85 32 12.43
2017-12-29 2887 12954404 3376 179203494 13.85 13.90 13.80 13.85 0.05 0.36% 13.80 2113 13.85 194 12.48