台新金(2887)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　14.00
0
0%		14.10
0.1
0.71%		14.05
-0.05
-0.35%		14.20
0.15
1.07%		 　14.40
0.2
1.41%		14.50
0.1
0.69%		14.55
0.05
0.34%		14.55
0
0%		14.55
0
0%		 　14.55
0
0%		14.60
0.05
0.34%		14.65
0.05
0.34%		14.75
0.1
0.68%		14.80
0.05
0.34%		 　14.80
0
0%		14.75
-0.05
-0.34%		14.70
-0.05
-0.34%		14.80
0.1
0.68%		14.75
-0.05
-0.34%		 　14.75
0
0%		14.60
-0.15
-1.02%		14.70
0.1
0.68%		14.56
2 月14.70
0
0%		14.60
-0.1
-0.68%		 　14.30
-0.3
-2.05%		13.45
-0.85
-5.94%		13.50
0.05
0.37%		13.65
0.15
1.11%		13.60
-0.05
-0.37%		 　13.70
0.1
0.74%		 　　　　　　　14.00
0.3
2.19%		13.90
-0.1
-0.71%		14.20
0.3
2.16%		 　14.10
-0.1
-0.7%		14.20
0.1
0.71%		 14.03
3 月14.15
-0.05
-0.35%		14.00
-0.15
-1.06%		 　13.95
-0.05
-0.36%		14.00
0.05
0.36%		13.95
-0.05
-0.36%		13.95
0
0%		13.90
-0.05
-0.36%		 　14.10
0.2
1.44%		14.20
0.1
0.71%		14.40
0.2
1.41%		14.40
0
0%		 　　　14.50
0.1
0.69%		14.55
0.05
0.34%		14.45
-0.1
-0.69%		14.30
-0.15
-1.04%		 　14.35
0.05
0.35%		14.55
0.2
1.39%		14.35
-0.2
-1.37%		14.30
-0.05
-0.35%		14.30
0
0%		14.25
-0.05
-0.35%		14.23
4 月 14.20
-0.05
-0.35%		14.10
-0.1
-0.7%		 　　　　14.10
0
0%		14.30
0.2
1.42%		14.30
0
0%		14.30
0
0%		14.25
-0.05
-0.35%		 　14.25
0
0%		14.20
-0.05
-0.35%		14.20
0
0%		14.30
0.1
0.7%		14.30
0
0%		 　14.40
0.1
0.7%		14.25
-0.15
-1.04%		14.25
0
0%		14.20
-0.05
-0.35%		14.35
0.15
1.06%		 　14.45
0.1
0.7%		 14.28
5 月　14.50
0.05
0.35%		14.35
-0.15
-1.03%		14.35
0
0%		 　14.45
0.1
0.7%		14.45
0
0%		14.50
0.05
0.35%		14.45
-0.05
-0.34%		14.60
0.15
1.04%		 　14.60
0
0%		14.60
0
0%		14.70
0.1
0.68%		14.70
0
0%		14.80
0.1
0.68%		 　14.90
0.1
0.68%		14.85
-0.05
-0.34%		14.80
-0.05
-0.34%		14.85
0.05
0.34%		14.80
-0.05
-0.34%		 　14.80
0
0%		14.75
-0.05
-0.34%		14.55
-0.2
-1.36%		14.75
0.2
1.37%		14.65
6 月14.80
0.05
0.34%		 　14.90
0.1
0.68%		15.00
0.1
0.67%		15.00
0
0%		 14.95
-0.05
-0.33%		 　14.85
-0.1
-0.67%		14.75
-0.1
-0.67%		14.75
0
0%		14.45
-0.3
-2.03%		14.55
0.1
0.69%		 　　14.40
-0.15
-1.03%		14.50
0.1
0.69%		14.50
0
0%		14.40
-0.1
-0.69%		 　14.45
0.05
0.35%		14.40
-0.05
-0.35%		14.40
0
0%		14.35
-0.05
-0.35%		14.40
0.05
0.35%		 14.62
7 月　14.40
0
0%		14.25
-0.15
-1.04%		14.30
0.05
0.35%		14.25
-0.05
-0.35%		14.15
-0.1
-0.7%		 　14.30
0.15
1.06%		14.45
0.15
1.05%		14.40
-0.05
-0.35%		14.50
0.1
0.69%		14.60
0.1
0.69%		 　14.45
-0.15
-1.03%		14.55
0.1
0.69%		14.65
0.1
0.69%		14.60
-0.05
-0.34%		14.70
0.1
0.68%		 　14.70
0
0%		14.85
0.15
1.02%		14.80
-0.05
-0.34%		14.90
0.1
0.68%		14.95
0.05
0.34%		 　15.00
0.05
0.33%		15.00
0
0%		14.58
8 月15.05
0.05
0.33%		14.95
-0.1
-0.66%		15.05
0.1
0.67%		 　14.90
-0.15
-1%		14.90
0
0%		15.00
0.1
0.67%		14.90
-0.1
-0.67%		15.10
0.2
1.34%		 　15.00
-0.1
-0.66%		15.05
0.05
0.33%		14.95
-0.1
-0.66%		14.90
-0.05
-0.33%		15.00
0.1
0.67%		 　15.10
0.1
0.67%		15.35
0.25
1.66%		14.55
-0.8
-5.21%		14.35
-0.2
-1.37%		14.25
-0.1
-0.7%		 　14.40
0.15
1.05%		14.45
0.05
0.35%		14.50
0.05
0.35%		14.35
-0.15
-1.03%		14.45
0.1
0.7%		14.81
9 月 　14.45
0
0%		14.40
-0.05
-0.35%		14.30
-0.1
-0.69%		14.25
-0.05
-0.35%		14.15
-0.1
-0.7%		 　14.10
-0.05
-0.35%		14.10
0
0%		14.15
0.05
0.35%		14.35
0.2
1.41%		14.35
0
0%		 　14.40
0.05
0.35%		14.45
0.05
0.35%		14.55
0.1
0.69%		14.60
0.05
0.34%		14.70
0.1
0.68%		 　　14.70
0
0%		14.65
-0.05
-0.34%		14.75
0.1
0.68%		14.75
0
0%		 14.48
10 月14.85
0.1
0.68%		14.75
-0.1
-0.67%		14.70
-0.05
-0.34%		14.60
-0.1
-0.68%		14.45
-0.15
-1.03%		 　14.40
-0.05
-0.35%		14.40
0
0%		 13.90
-0.5
-3.47%		14.15
0.25
1.8%		 　13.95
-0.2
-1.41%		14.00
0.05
0.36%		13.95
-0.05
-0.36%		13.90
-0.05
-0.36%		13.75
-0.15
-1.08%		 　13.90
0.15
1.09%		13.70
-0.2
-1.44%		13.65
-0.05
-0.36%		13.40
-0.25
-1.83%		13.40
0
0%		 　13.35
-0.05
-0.37%		13.50
0.15
1.12%		13.75
0.25
1.85%		14
11 月13.70
-0.05
-0.36%		13.75
0.05
0.36%		 　13.85
0.1
0.73%		13.85
0
0%		13.95
0.1
0.72%		14.05
0.1
0.72%		13.95
-0.1
-0.71%		 　13.80
-0.15
-1.08%		13.75
-0.05
-0.36%		13.80
0.05
0.36%		 13.90
0.1
0.72%		 　13.95
0.05
0.36%		13.75
-0.2
-1.43%		13.70
-0.05
-0.36%		13.60
-0.1
-0.73%		13.50
-0.1
-0.74%		 　13.50
0
0%		13.45
-0.05
-0.37%		13.55
0.1
0.74%		13.50
-0.05
-0.37%		13.55
0.05
0.37%		 13.74
12 月　　13.65
0.1
0.74%		13.65
0
0%		13.55
-0.1
-0.73%		13.45
-0.1
-0.74%		13.50
0.05
0.37%		 　13.35
-0.15
-1.11%		13.35
0
0%		13.40
0.05
0.37%		13.45
0.05
0.37%		13.45
0
0%		 　13.35
-0.1
-0.74%		13.25
-0.1
-0.75%		13.35
0.1
0.75%		13.25
-0.1
-0.75%		13.25
0
0%		13.20
-0.05
-0.38%		 13.20
0
0%		13.05
-0.15
-1.14%		12.95
-0.1
-0.77%		13.10
0.15
1.16%		13.05
-0.05
-0.38%		　　　13.32

說明:最高漲幅:2.19%最低跌幅:-5.94% 最高價:15.35最低價:12.95平均價:14.28,灰色底表示週末,漲125天(13.3)元,跌121天(-14.05)元,平盤59天
2%=6,1%=80,0%=98,-0%=1,-1%=1,-2%=2,-3%=4,-4%=55,-5%=58,

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
2018-01-02 2887 26825370 5049 374920163 13.80 14.05 13.80 14.00 0.15 0% 14.00 11 14.05 2752 12.61
2018-01-03 2887 13517940 3517 190078456 14.00 14.10 14.00 14.10 0.10 0.71% 14.05 329 14.10 3692 12.70
2018-01-04 2887 10364918 2526 145644652 14.10 14.10 14.00 14.05 0.05 -0.35% 14.00 2354 14.05 187 12.66
2018-01-05 2887 23016325 5502 325218201 14.10 14.20 14.05 14.20 0.15 1.07% 14.15 605 14.20 2964 12.79
2018-01-08 2887 20313294 4752 291173851 14.20 14.40 14.20 14.40 0.20 1.41% 14.35 890 14.40 2639 12.97
2018-01-09 2887 27916038 3969 404094128 14.40 14.55 14.35 14.50 0.10 0.69% 14.45 1090 14.50 1958 13.06
2018-01-10 2887 16483342 3291 239112797 14.50 14.55 14.45 14.55 0.05 0.34% 14.50 698 14.55 1710 13.11
2018-01-11 2887 12796588 1959 185712396 14.55 14.55 14.45 14.55 0.00 0% 14.50 2081 14.55 2538 13.11
2018-01-12 2887 13150022 3103 191106013 14.55 14.55 14.50 14.55 0.00 0% 14.50 3187 14.55 1891 13.11
2018-01-15 2887 17477639 3175 253698814 14.55 14.60 14.45 14.55 0.00 0% 14.50 62 14.55 3051 13.11
2018-01-16 2887 12429941 4083 180596535 14.55 14.60 14.45 14.60 0.05 0.34% 14.55 110 14.60 5196 13.15
2018-01-17 2887 18397774 4198 268516849 14.60 14.65 14.50 14.65 0.05 0.34% 14.60 478 14.65 287 13.20
2018-01-18 2887 24764386 4439 365349652 14.65 14.85 14.65 14.75 0.10 0.68% 14.70 3320 14.75 441 13.29
2018-01-19 2887 9768013 2092 143912177 14.75 14.80 14.70 14.80 0.05 0.34% 14.75 24 14.80 2485 13.33
2018-01-22 2887 11387697 2602 167995174 14.70 14.80 14.70 14.80 0.00 0% 14.75 32 14.80 871 13.33
2018-01-23 2887 10709973 2055 157767128 14.80 14.80 14.70 14.75 0.05 -0.34% 14.70 1516 14.75 484 13.29
2018-01-24 2887 16374059 2484 240399288 14.70 14.75 14.65 14.70 0.05 -0.34% 14.65 1849 14.70 59 13.24
2018-01-25 2887 19509208 2933 287125958 14.65 14.80 14.65 14.80 0.10 0.68% 14.75 89 14.80 3061 13.33
2018-01-26 2887 8437188 2285 124632745 14.80 14.80 14.70 14.75 0.05 -0.34% 14.75 714 14.80 420 13.29
2018-01-29 2887 10416289 2347 153783956 14.75 14.80 14.70 14.75 0.00 0% 14.70 1545 14.75 74 13.29
2018-01-30 2887 11212627 3415 164404282 14.75 14.75 14.60 14.60 0.15 -1.02% 14.60 1366 14.65 548 13.15
2018-01-31 2887 19357457 5726 282515319 14.50 14.70 14.45 14.70 0.10 0.68% 14.65 508 14.70 138 13.24
2018-02-01 2887 5576342 1418 81852499 14.70 14.75 14.60 14.70 0.00 0% 14.65 396 14.70 1190 13.24
2018-02-02 2887 9692472 2256 141185287 14.60 14.65 14.50 14.60 0.10 -0.68% 14.55 520 14.60 682 13.15
2018-02-05 2887 15223350 3892 218201067 14.35 14.40 14.25 14.30 0.30 -2.05% 14.30 2378 14.35 334 12.88
2018-02-06 2887 66346261 12410 907290416 14.00 14.05 13.45 13.45 0.85 -5.94% 13.45 956 13.50 73 12.12
2018-02-07 2887 52310916 8855 717461651 13.85 13.95 13.45 13.50 0.05 0.37% 13.50 1257 13.55 828 12.16
2018-02-08 2887 17308035 3994 237294437 13.65 13.80 13.65 13.65 0.15 1.11% 13.65 1386 13.70 15 12.30
2018-02-09 2887 22895229 4292 310337326 13.40 13.70 13.35 13.60 0.05 -0.37% 13.60 117 13.65 142 12.25
2018-02-12 2887 15690344 2756 215652686 13.75 13.80 13.70 13.70 0.10 0.74% 13.70 1502 13.75 269 12.34
2018-02-21 2887 17136743 4313 238568752 13.95 14.00 13.80 14.00 0.30 2.19% 13.95 105 14.00 1376 12.61
2018-02-22 2887 16344992 2891 227149338 13.95 14.00 13.85 13.90 0.10 -0.71% 13.90 558 13.95 149 12.52
2018-02-23 2887 15999747 5081 226271943 14.00 14.25 14.00 14.20 0.30 2.16% 14.20 143 14.25 1305 12.79
2018-02-26 2887 15496322 3895 219327838 14.30 14.30 14.05 14.10 0.10 -0.7% 14.10 99 14.15 321 12.70
2018-02-27 2887 18670378 3577 264373405 14.20 14.25 14.05 14.20 0.10 0.71% 14.15 476 14.20 49 11.74
2018-03-01 2887 11459371 2757 161771389 14.10 14.20 14.05 14.15 0.05 -0.35% 14.10 2237 14.15 423 11.69
2018-03-02 2887 15147277 3470 212273291 14.05 14.10 13.95 14.00 0.15 -1.06% 14.00 1571 14.05 340 11.57
2018-03-05 2887 11124016 2762 155548424 14.00 14.10 13.95 13.95 0.05 -0.36% 13.95 901 14.00 204 11.53
2018-03-06 2887 6596028 1847 92259392 14.05 14.10 13.95 14.00 0.05 0.36% 13.95 1838 14.00 2078 11.57
2018-03-07 2887 7718594 2670 107686180 13.95 14.00 13.90 13.95 0.05 -0.36% 13.95 88 14.00 1274 11.53
2018-03-08 2887 7702853 2618 107378855 14.00 14.00 13.90 13.95 0.00 0% 13.90 3569 13.95 79 11.53
2018-03-09 2887 7788865 2497 108573544 14.00 14.00 13.90 13.90 0.05 -0.36% 13.90 2022 13.95 840 11.49
2018-03-12 2887 15270169 3562 214608781 14.00 14.10 13.95 14.10 0.20 1.44% 14.05 1482 14.10 82 11.65
2018-03-13 2887 15397350 3796 217463183 14.10 14.20 14.05 14.20 0.10 0.71% 14.15 1942 14.20 461 11.74
2018-03-14 2887 18721479 4922 268197830 14.25 14.40 14.25 14.40 0.20 1.41% 14.35 1376 14.40 2006 11.90
2018-03-15 2887 11059514 3371 159232045 14.40 14.45 14.35 14.40 0.00 0% 14.40 489 14.45 2961 11.90
2018-03-20 2887 19387128 3895 280712015 14.40 14.55 14.40 14.50 0.00 0.69% 14.45 5304 14.50 1183 11.98
2018-03-21 2887 22787401 3220 330671266 14.50 14.60 14.45 14.55 0.05 0.34% 14.50 3862 14.55 431 12.02
2018-03-22 2887 15486456 3670 224768068 14.50 14.60 14.45 14.45 0.10 -0.69% 14.45 2242 14.50 684 11.94
2018-03-23 2887 23049377 4417 327904018 14.20 14.30 14.15 14.30 0.15 -1.04% 14.25 112 14.30 759 11.82
2018-03-26 2887 14009927 2164 200324044 14.25 14.35 14.20 14.35 0.05 0.35% 14.30 2464 14.35 354 11.86
2018-03-27 2887 18825369 3737 272469886 14.35 14.55 14.35 14.55 0.20 1.39% 14.50 3263 14.55 775 12.02
2018-03-28 2887 15254697 3232 219971083 14.50 14.50 14.35 14.35 0.20 -1.37% 14.35 1204 14.40 321 11.86
2018-03-29 2887 18193305 3600 260084054 14.35 14.40 14.25 14.30 0.05 -0.35% 14.25 3431 14.30 47 11.82
2018-03-30 2887 16020599 3643 228637059 14.30 14.35 14.20 14.30 0.00 0% 14.25 340 14.30 886 11.82
2018-03-31 2887 7575845 1383 108042256 14.30 14.35 14.20 14.25 0.05 -0.35% 14.20 3666 14.30 3096 11.78
2018-04-02 2887 13155861 3504 187612824 14.25 14.35 14.20 14.20 0.05 -0.35% 14.20 1656 14.25 1018 11.74
2018-04-03 2887 15728276 6651 221342739 14.05 14.10 14.05 14.10 0.10 -0.7% 14.10 244 14.15 1151 11.65
2018-04-09 2887 17130317 4327 241273824 14.20 14.20 14.05 14.10 0.00 0% 14.10 501 14.15 870 11.65
2018-04-10 2887 15132937 2838 215110855 14.10 14.30 14.10 14.30 0.20 1.42% 14.25 429 14.30 1277 11.82
2018-04-11 2887 9985489 2324 142654026 14.30 14.35 14.25 14.30 0.00 0% 14.25 2047 14.30 721 11.82
2018-04-12 2887 6190244 1635 88320248 14.30 14.30 14.20 14.30 0.00 0% 14.25 579 14.30 838 11.82
2018-04-13 2887 6787294 1508 96868150 14.30 14.35 14.25 14.25 0.05 -0.35% 14.25 632 14.30 1782 11.78
2018-04-16 2887 7291247 1791 103583165 14.20 14.25 14.15 14.25 0.00 0% 14.20 1002 14.25 1664 11.78
2018-04-17 2887 11169339 2389 158150711 14.25 14.25 14.10 14.20 0.05 -0.35% 14.15 107 14.20 1081 11.74
2018-04-18 2887 6605624 1719 93666843 14.20 14.25 14.15 14.20 0.00 0% 14.15 1245 14.20 827 11.74
2018-04-19 2887 11384581 2632 162020235 14.15 14.30 14.15 14.30 0.10 0.7% 14.25 893 14.30 1421 11.82
2018-04-20 2887 7117483 1162 101579007 14.25 14.30 14.20 14.30 0.00 0% 14.25 905 14.30 1714 11.82
2018-04-23 2887 11004986 2047 157633236 14.30 14.40 14.25 14.40 0.10 0.7% 14.35 60 14.40 2154 11.90
2018-04-24 2887 7494377 1939 107032438 14.35 14.35 14.25 14.25 0.15 -1.04% 14.25 953 14.30 2547 11.78
2018-04-25 2887 9020709 1855 128175671 14.20 14.25 14.15 14.25 0.00 0% 14.20 1474 14.25 761 11.78
2018-04-26 2887 11494660 2515 163348534 14.30 14.30 14.20 14.20 0.05 -0.35% 14.20 785 14.25 720 11.74
2018-04-27 2887 12435053 2684 177698698 14.25 14.35 14.25 14.35 0.15 1.06% 14.30 1326 14.35 824 11.86
2018-04-30 2887 16799480 4433 241891014 14.35 14.45 14.30 14.45 0.10 0.7% 14.40 3451 14.45 238 11.94
2018-05-02 2887 17540198 3637 254566679 14.45 14.60 14.45 14.50 0.05 0.35% 14.45 2187 14.50 587 11.98
2018-05-03 2887 11225296 3141 161755628 14.50 14.50 14.35 14.35 0.15 -1.03% 14.35 1680 14.40 691 11.86
2018-05-04 2887 10699701 2506 153430118 14.30 14.40 14.30 14.35 0.00 0% 14.30 4139 14.35 141 11.86
2018-05-07 2887 9195226 2197 132350850 14.40 14.45 14.35 14.45 0.10 0.7% 14.40 281 14.45 2783 11.94
2018-05-08 2887 16229902 2688 234564208 14.45 14.50 14.40 14.45 0.00 0% 14.45 442 14.50 2254 11.94
2018-05-09 2887 17940142 3232 259357319 14.45 14.55 14.40 14.50 0.05 0.35% 14.45 686 14.50 1514 11.98
2018-05-10 2887 15413092 3095 223477960 14.55 14.55 14.45 14.45 0.05 -0.34% 14.45 2130 14.50 2739 11.94
2018-05-11 2887 20957747 3134 305038020 14.55 14.60 14.50 14.60 0.15 1.04% 14.55 493 14.60 4844 12.07
2018-05-14 2887 13485289 3014 196705234 14.60 14.65 14.55 14.60 0.00 0% 14.55 2912 14.60 4327 12.07
2018-05-15 2887 16469312 3580 240233578 14.60 14.60 14.55 14.60 0.00 0% 14.60 137 14.65 3129 12.07
2018-05-16 2887 15052344 3473 220629324 14.65 14.70 14.60 14.70 0.10 0.68% 14.65 1678 14.70 311 12.15
2018-05-17 2887 14903305 2867 220064067 14.80 14.80 14.70 14.70 0.00 0% 14.70 2370 14.75 235 12.15
2018-05-18 2887 13997601 3703 206884451 14.75 14.80 14.70 14.80 0.10 0.68% 14.75 1291 14.80 1635 12.23
2018-05-21 2887 13418601 3356 199184843 14.85 14.90 14.80 14.90 0.10 0.68% 14.85 969 14.90 3519 12.31
2018-05-22 2887 8999167 2784 133840458 14.90 14.90 14.85 14.85 0.05 -0.34% 14.85 497 14.90 2028 12.27
2018-05-23 2887 7907866 2109 117102465 14.80 14.85 14.80 14.80 0.05 -0.34% 14.75 2670 14.80 29 12.23
2018-05-24 2887 9290409 2356 137582500 14.80 14.85 14.75 14.85 0.05 0.34% 14.85 173 14.90 2907 12.27
2018-05-25 2887 8929867 2527 132314115 14.80 14.85 14.75 14.80 0.05 -0.34% 14.80 975 14.85 313 12.23
2018-05-28 2887 9423521 2396 139458112 14.80 14.85 14.75 14.80 0.00 0% 14.75 2914 14.80 62 12.23
2018-05-29 2887 7746392 2185 114413011 14.80 14.80 14.75 14.75 0.05 -0.34% 14.75 2072 14.80 547 12.19
2018-05-30 2887 24265218 5810 354295192 14.65 14.70 14.55 14.55 0.20 -1.36% 14.55 804 14.60 1121 11.55
2018-05-31 2887 36667224 4299 539322822 14.75 14.75 14.60 14.75 0.20 1.37% 14.75 275 14.80 2383 11.71
2018-06-01 2887 12957428 2923 191528508 14.70 14.85 14.65 14.80 0.05 0.34% 14.80 4 14.85 3067 11.75
2018-06-04 2887 13401758 2658 198698711 14.80 14.90 14.80 14.90 0.10 0.68% 14.85 1124 14.90 2403 11.83
2018-06-05 2887 20413856 2413 304630255 14.90 15.00 14.85 15.00 0.10 0.67% 14.95 821 15.00 7112 11.90
2018-06-06 2887 14511922 2791 217265529 15.00 15.00 14.90 15.00 0.00 0% 14.95 3070 15.00 3177 11.90
2018-06-08 2887 21151869 3269 316070598 15.00 15.05 14.85 14.95 0.10 -0.33% 14.90 878 14.95 1166 11.87
2018-06-11 2887 13651195 2466 203502775 14.95 15.00 14.85 14.85 0.10 -0.67% 14.85 2979 14.95 1076 11.79
2018-06-12 2887 18929359 3684 280613292 14.90 14.90 14.75 14.75 0.10 -0.67% 14.75 3336 14.80 225 11.71
2018-06-13 2887 9107652 2319 134699116 14.75 14.85 14.75 14.75 0.00 0% 14.75 2164 14.80 142 11.71
2018-06-14 2887 31054920 7810 452651230 14.75 14.75 14.45 14.45 0.30 -2.03% 14.45 1729 14.50 84 11.47
2018-06-15 2887 26284523 4012 382113197 14.50 14.55 14.50 14.55 0.10 0.69% 14.50 3312 14.55 566 11.55
2018-06-19 2887 21837731 6544 315353577 14.50 14.55 14.40 14.40 0.15 -1.03% 14.40 1496 14.45 1154 11.43
2018-06-20 2887 15368308 3979 222020033 14.40 14.60 14.35 14.50 0.10 0.69% 14.45 2122 14.50 508 11.51
2018-06-21 2887 10817342 2250 156902623 14.55 14.55 14.45 14.50 0.00 0% 14.45 2724 14.50 608 11.51
2018-06-22 2887 9857342 2534 142394752 14.45 14.50 14.40 14.40 0.10 -0.69% 14.40 5334 14.45 671 11.43
2018-06-25 2887 9337920 2659 135112738 14.40 14.55 14.40 14.45 0.05 0.35% 14.45 1051 14.50 537 11.47
2018-06-26 2887 9999384 2476 144392739 14.45 14.50 14.40 14.40 0.05 -0.35% 14.40 4248 14.45 220 11.43
2018-06-27 2887 11479465 3797 165493966 14.50 14.50 14.40 14.40 0.00 0% 14.40 1251 14.45 1455 11.43
2018-06-28 2887 16662296 4256 239678531 14.40 14.45 14.35 14.35 0.05 -0.35% 14.35 736 14.40 359 11.39
2018-06-29 2887 11268578 2584 162271711 14.40 14.45 14.35 14.40 0.05 0.35% 14.40 359 14.45 960 11.43
2018-07-02 2887 7932844 2340 114405762 14.40 14.50 14.40 14.40 0.00 0% 14.40 982 14.45 1359 11.43
2018-07-03 2887 14578548 4218 208639071 14.40 14.45 14.25 14.25 0.15 -1.04% 14.25 665 14.30 776 11.31
2018-07-04 2887 6232456 1720 89035402 14.25 14.35 14.20 14.30 0.05 0.35% 14.30 170 14.35 1267 11.35
2018-07-05 2887 6039555 1542 86173641 14.35 14.35 14.25 14.25 0.05 -0.35% 14.25 1821 14.30 1394 11.31
2018-07-06 2887 14965418 3542 212121342 14.25 14.25 14.10 14.15 0.10 -0.7% 14.15 323 14.20 1060 11.23
2018-07-09 2887 6026670 1224 86206789 14.25 14.35 14.20 14.30 0.15 1.06% 14.30 566 14.35 866 11.35
2018-07-10 2887 8290069 1619 119516650 14.45 14.45 14.35 14.45 0.15 1.05% 14.40 289 14.45 1736 11.47
2018-07-11 2887 6224911 1730 89431675 14.40 14.45 14.30 14.40 0.05 -0.35% 14.35 587 14.40 648 11.43
2018-07-12 2887 8785284 1867 127011993 14.40 14.50 14.35 14.50 0.10 0.69% 14.50 353 14.55 2110 11.51
2018-07-13 2887 6485948 1358 94441633 14.50 14.60 14.50 14.60 0.10 0.69% 14.55 865 14.60 2657 11.59
2018-07-16 2887 13163212 2094 190928202 14.60 14.60 14.45 14.45 0.15 -1.03% 14.45 2524 14.50 110 11.47
2018-07-17 2887 12411199 2237 180037285 14.45 14.60 14.40 14.55 0.10 0.69% 14.55 34 14.60 2668 11.55
2018-07-18 2887 10378922 3026 151436785 14.60 14.65 14.55 14.65 0.10 0.69% 14.60 184 14.65 1870 11.63
2018-07-19 2887 5837388 1277 85326882 14.65 14.65 14.55 14.60 0.05 -0.34% 14.60 1833 14.65 524 11.59
2018-07-20 2887 7943622 1581 116430095 14.65 14.70 14.60 14.70 0.10 0.68% 14.65 40 14.70 2481 11.67
2018-07-23 2887 10423790 2151 153206603 14.70 14.75 14.65 14.70 0.00 0% 14.70 1158 14.75 1802 11.67
2018-07-24 2887 12718908 2485 188047581 14.70 14.85 14.70 14.85 0.15 1.02% 14.80 137 14.85 1768 11.79
2018-07-25 2887 9973392 2219 147713445 14.85 14.85 14.80 14.80 0.05 -0.34% 14.80 1136 14.85 1780 11.75
2018-07-26 2887 13121371 2737 195329339 14.90 14.90 14.85 14.90 0.10 0.68% 14.85 3298 14.90 1268 11.83
2018-07-27 2887 13620610 3042 203593133 14.95 15.00 14.90 14.95 0.05 0.34% 14.90 2469 14.95 887 11.87
2018-07-30 2887 12221079 2556 182830997 14.95 15.00 14.90 15.00 0.05 0.33% 14.95 1004 15.00 5629 11.90
2018-07-31 2887 21362720 3249 319961379 15.00 15.00 14.95 15.00 0.00 0% 14.95 2230 15.00 296 11.90
2018-08-01 2887 15505217 3324 232843855 15.00 15.05 15.00 15.05 0.05 0.33% 15.00 1642 15.05 2276 11.94
2018-08-02 2887 20454387 3358 306361672 15.05 15.10 14.90 14.95 0.10 -0.66% 14.95 254 15.00 3062 11.87
2018-08-03 2887 12065673 2546 180878045 14.95 15.05 14.95 15.05 0.10 0.67% 15.00 857 15.05 3478 11.94
2018-08-06 2887 40859887 5933 611317155 15.05 15.10 14.85 14.90 0.15 -1% 14.90 569 14.95 3382 11.83
2018-08-07 2887 20296137 3889 303345468 14.95 15.00 14.90 14.90 0.00 0% 14.90 5291 14.95 3400 11.83
2018-08-08 2887 24164233 4524 361352695 14.95 15.00 14.90 15.00 0.10 0.67% 14.95 3890 15.00 5063 11.90
2018-08-09 2887 34636738 5168 517620170 15.00 15.05 14.90 14.90 0.10 -0.67% 14.90 5892 14.95 3120 11.83
2018-08-10 2887 35004230 4311 525740019 14.95 15.10 14.90 15.10 0.20 1.34% 15.05 1950 15.10 366 11.98
2018-08-13 2887 28133455 6187 422651666 15.10 15.15 14.95 15.00 0.10 -0.66% 15.00 1002 15.05 3442 11.90
2018-08-14 2887 17944812 3052 269616458 15.00 15.05 15.00 15.05 0.05 0.33% 15.00 5644 15.05 204 11.94
2018-08-15 2887 25807734 4079 386806591 15.05 15.10 14.95 14.95 0.10 -0.66% 14.95 4708 15.00 2258 11.87
2018-08-16 2887 29666575 4644 441534133 14.95 14.95 14.80 14.90 0.05 -0.33% 14.90 3677 14.95 1337 11.83
2018-08-17 2887 21720171 4882 326487365 15.00 15.05 14.95 15.00 0.10 0.67% 15.00 3991 15.05 1496 11.90
2018-08-20 2887 43618922 7034 660011800 15.05 15.20 15.00 15.10 0.10 0.67% 15.10 5405 15.15 319 11.98
2018-08-21 2887 68285075 9745 1044860403 15.20 15.35 15.15 15.35 0.25 1.66% 15.35 552 15.40 3787 12.18
2018-08-22 2887 82307165 18143 1195102201 14.45 14.60 14.40 14.55 0.00 -5.21% 14.50 8057 14.55 13 11.55
2018-08-23 2887 47298638 10721 680971512 14.55 14.60 14.30 14.35 0.20 -1.37% 14.35 1646 14.40 1362 11.39
2018-08-24 2887 40724024 9345 579895302 14.35 14.35 14.15 14.25 0.10 -0.7% 14.25 148 14.30 4909 11.31
2018-08-27 2887 10306977 2741 148195197 14.35 14.45 14.30 14.40 0.15 1.05% 14.35 2278 14.40 235 11.43
2018-08-28 2887 13448641 2979 194422355 14.45 14.50 14.40 14.45 0.05 0.35% 14.45 638 14.50 3329 11.47
2018-08-29 2887 14354784 3848 207171613 14.45 14.50 14.35 14.50 0.05 0.35% 14.45 384 14.50 2896 11.51
2018-08-30 2887 13124588 3271 188899411 14.50 14.50 14.35 14.35 0.15 -1.03% 14.35 2844 14.40 564 11.39
2018-08-31 2887 19658083 2643 283969079 14.40 14.50 14.35 14.45 0.10 0.7% 14.45 1401 14.50 1535 10.95
2018-09-03 2887 8809832 2323 127127310 14.45 14.50 14.40 14.45 0.00 0% 14.40 1580 14.45 797 10.95
2018-09-04 2887 10512733 2334 151418077 14.45 14.45 14.35 14.40 0.05 -0.35% 14.40 666 14.45 1544 10.91
2018-09-05 2887 16979764 4501 243437461 14.40 14.45 14.30 14.30 0.10 -0.69% 14.30 2074 14.35 1151 10.83
2018-09-06 2887 13508651 3343 192947282 14.25 14.40 14.20 14.25 0.05 -0.35% 14.25 2669 14.30 274 10.80
2018-09-07 2887 29638977 6408 420678482 14.25 14.30 14.10 14.15 0.10 -0.7% 14.15 669 14.20 1175 10.72
2018-09-10 2887 22023260 5524 310245179 14.20 14.25 14.00 14.10 0.05 -0.35% 14.05 1977 14.10 3968 10.68
2018-09-11 2887 21385167 4653 299933838 14.10 14.10 13.95 14.10 0.00 0% 14.05 316 14.10 322 10.68
2018-09-12 2887 10436040 2768 147709163 14.10 14.25 14.10 14.15 0.05 0.35% 14.15 1590 14.20 52 10.72
2018-09-13 2887 8108684 2338 116073480 14.20 14.35 14.20 14.35 0.20 1.41% 14.30 798 14.35 933 10.87
2018-09-14 2887 13753603 4589 198294714 14.40 14.45 14.35 14.35 0.00 0% 14.35 2199 14.40 169 10.87
2018-09-17 2887 6834181 2394 98213935 14.40 14.40 14.35 14.40 0.05 0.35% 14.35 1147 14.40 2078 10.91
2018-09-18 2887 10402553 2906 149848128 14.40 14.45 14.30 14.45 0.05 0.35% 14.40 1324 14.45 1125 10.95
2018-09-19 2887 16031246 4487 232415525 14.50 14.55 14.40 14.55 0.10 0.69% 14.50 642 14.55 1150 11.02
2018-09-20 2887 19079224 5059 278086330 14.60 14.60 14.50 14.60 0.05 0.34% 14.55 1530 14.60 1889 11.06
2018-09-21 2887 32321438 6793 473432142 14.60 14.70 14.55 14.70 0.10 0.68% 14.65 2802 14.70 1177 11.14
2018-09-25 2887 13571753 3247 199377314 14.75 14.75 14.65 14.70 0.00 0% 14.70 1164 14.75 3599 11.14
2018-09-26 2887 8992995 2064 131654144 14.70 14.70 14.60 14.65 0.05 -0.34% 14.60 2876 14.65 1364 11.10
2018-09-27 2887 21783297 4546 319544230 14.65 14.75 14.55 14.75 0.10 0.68% 14.70 478 14.75 2098 11.17
2018-09-28 2887 14772611 3310 217616197 14.75 14.75 14.65 14.75 0.00 0% 14.70 348 14.75 4012 11.17
2018-10-01 2887 13284942 4036 197022371 14.75 14.90 14.75 14.85 0.10 0.68% 14.80 6212 14.85 141 11.25
2018-10-02 2887 15349712 4923 226676256 14.85 14.85 14.70 14.75 0.10 -0.67% 14.75 676 14.80 401 11.17
2018-10-03 2887 6242019 1747 91712742 14.70 14.75 14.65 14.70 0.05 -0.34% 14.65 3251 14.70 619 11.14
2018-10-04 2887 17293978 5141 251848871 14.65 14.70 14.50 14.60 0.10 -0.68% 14.55 1196 14.60 766 11.06
2018-10-05 2887 21804492 5141 315685036 14.50 14.60 14.40 14.45 0.15 -1.03% 14.45 10 14.50 2597 10.95
2018-10-08 2887 11794240 3343 170146362 14.40 14.50 14.40 14.40 0.05 -0.35% 14.40 2981 14.45 66 10.91
2018-10-09 2887 13222997 3560 190401402 14.40 14.45 14.35 14.40 0.00 0% 14.40 600 14.45 772 10.91
2018-10-11 2887 57371610 18358 801915220 14.10 14.15 13.90 13.90 0.50 -3.47% 13.90 72 13.95 867 10.53
2018-10-12 2887 32959931 8501 457626766 13.75 14.15 13.60 14.15 0.25 1.8% 14.15 158 14.20 1724 10.72
2018-10-15 2887 20469615 7006 285946277 14.05 14.10 13.90 13.95 0.20 -1.41% 13.95 1634 14.00 1091 10.57
2018-10-16 2887 14626907 5379 204836193 14.00 14.05 13.95 14.00 0.05 0.36% 14.00 57 14.05 1639 10.61
2018-10-17 2887 17620846 4871 246293644 14.10 14.10 13.90 13.95 0.05 -0.36% 13.95 138 14.00 1506 10.57
2018-10-18 2887 6635729 2275 92384656 14.00 14.00 13.90 13.90 0.05 -0.36% 13.90 1651 13.95 695 10.53
2018-10-19 2887 21298454 4191 293243438 13.85 13.85 13.70 13.75 0.15 -1.08% 13.75 3877 13.80 113 10.42
2018-10-22 2887 10631374 2194 146718276 13.75 13.90 13.70 13.90 0.15 1.09% 13.85 58 13.90 1263 10.53
2018-10-23 2887 11435693 3688 157298381 13.80 13.85 13.70 13.70 0.20 -1.44% 13.70 3221 13.75 796 10.38
2018-10-24 2887 17016534 5413 232301609 13.70 13.80 13.55 13.65 0.05 -0.36% 13.65 855 13.70 388 10.34
2018-10-25 2887 22750815 5554 304935844 13.40 13.45 13.30 13.40 0.25 -1.83% 13.40 746 13.45 1264 10.15
2018-10-26 2887 17416212 4513 233021590 13.45 13.50 13.30 13.40 0.00 0% 13.35 555 13.40 914 10.15
2018-10-29 2887 9964548 2942 132808948 13.40 13.40 13.30 13.35 0.05 -0.37% 13.35 121 13.40 2275 10.11
2018-10-30 2887 7378659 1982 99242210 13.35 13.50 13.35 13.50 0.15 1.12% 13.45 410 13.50 1925 10.23
2018-10-31 2887 24019848 5056 329859248 13.55 13.85 13.55 13.75 0.25 1.85% 13.70 93 13.75 429 10.42
2018-11-01 2887 9418557 2821 128730261 13.75 13.75 13.60 13.70 0.05 -0.36% 13.65 82 13.70 1229 10.38
2018-11-02 2887 9985531 2256 136698306 13.70 13.75 13.60 13.75 0.05 0.36% 13.75 28 13.80 1758 10.42
2018-11-05 2887 14983630 1957 206272950 13.70 13.85 13.65 13.85 0.10 0.73% 13.80 255 13.85 179 10.49
2018-11-06 2887 17761368 3111 246165200 13.90 14.00 13.75 13.85 0.00 0% 13.80 1086 13.85 660 10.49
2018-11-07 2887 20775043 3733 289018752 13.90 13.95 13.85 13.95 0.10 0.72% 13.90 1051 13.95 71 10.57
2018-11-08 2887 12386211 3353 173623931 14.00 14.05 13.95 14.05 0.10 0.72% 14.05 412 14.10 2723 10.64
2018-11-09 2887 19881023 2854 277342822 14.00 14.05 13.90 13.95 0.10 -0.71% 13.95 848 14.00 2959 10.57
2018-11-12 2887 15714947 3934 217425302 13.90 13.95 13.75 13.80 0.15 -1.08% 13.75 1796 13.80 345 10.45
2018-11-13 2887 21126611 4233 289567867 13.65 13.80 13.65 13.75 0.05 -0.36% 13.75 923 13.80 1351 10.42
2018-11-14 2887 21467277 4540 294949682 13.80 13.85 13.65 13.80 0.05 0.36% 13.75 1171 13.80 38 10.45
2018-11-16 2887 16178493 3483 224544424 13.90 13.95 13.80 13.90 0.10 0.72% 13.85 1168 13.90 439 10.53
2018-11-19 2887 17288357 3913 240656646 13.95 14.00 13.80 13.95 0.05 0.36% 13.90 896 13.95 3680 10.57
2018-11-20 2887 19899913 4055 274628727 13.90 13.95 13.70 13.75 0.20 -1.43% 13.75 1104 13.80 961 10.42
2018-11-21 2887 16871282 3826 231222740 13.75 13.80 13.65 13.70 0.05 -0.36% 13.65 3709 13.70 2489 10.38
2018-11-22 2887 21908838 4505 298436127 13.75 13.75 13.55 13.60 0.10 -0.73% 13.55 4705 13.60 806 10.30
2018-11-23 2887 24942387 6267 337331363 13.60 13.65 13.45 13.50 0.10 -0.74% 13.45 3185 13.50 1836 10.23
2018-11-26 2887 23171419 4614 313434926 13.55 13.60 13.45 13.50 0.00 0% 13.45 3181 13.50 402 10.23
2018-11-27 2887 17680135 4612 238475214 13.55 13.60 13.45 13.45 0.05 -0.37% 13.45 3116 13.50 3128 10.19
2018-11-28 2887 15276656 3349 207033425 13.50 13.60 13.50 13.55 0.10 0.74% 13.55 1021 13.60 2574 10.27
2018-11-29 2887 26596392 5204 360153935 13.60 13.70 13.45 13.50 0.05 -0.37% 13.50 354 13.55 3209 10.80
2018-11-30 2887 21949390 3014 297876495 13.55 13.65 13.55 13.55 0.05 0.37% 13.55 1303 13.60 339 10.84
2018-12-03 2887 14655820 3388 200115901 13.60 13.70 13.60 13.65 0.10 0.74% 13.60 2280 13.65 1916 10.92
2018-12-04 2887 17529052 3757 238575241 13.65 13.70 13.55 13.65 0.00 0% 13.60 1719 13.65 2441 10.92
2018-12-05 2887 20804818 5085 281148252 13.60 13.60 13.45 13.55 0.10 -0.73% 13.50 1814 13.55 3085 10.84
2018-12-06 2887 18808803 5454 253246223 13.50 13.55 13.45 13.45 0.10 -0.74% 13.45 1024 13.50 3227 10.76
2018-12-07 2887 11247887 3361 151794953 13.45 13.55 13.45 13.50 0.05 0.37% 13.45 3073 13.50 92 10.80
2018-12-10 2887 22346844 6789 299058422 13.45 13.50 13.35 13.35 0.15 -1.11% 13.35 561 13.40 2215 10.68
2018-12-11 2887 16754008 3725 223751782 13.40 13.40 13.30 13.35 0.00 0% 13.35 88 13.40 1133 10.68
2018-12-12 2887 15821828 3302 211929161 13.40 13.45 13.35 13.40 0.05 0.37% 13.40 625 13.45 4775 10.72
2018-12-13 2887 19184897 4341 257603760 13.50 13.50 13.35 13.45 0.05 0.37% 13.40 600 13.45 2922 10.76
2018-12-14 2887 14898558 3298 199845540 13.45 13.45 13.35 13.45 0.00 0% 13.40 729 13.45 3761 10.76
2018-12-17 2887 10594408 2937 141942835 13.40 13.45 13.35 13.35 0.10 -0.74% 13.35 3971 13.40 633 10.68
2018-12-18 2887 32392266 8239 430202621 13.35 13.35 13.25 13.25 0.10 -0.75% 13.25 1391 13.30 7037 10.60
2018-12-19 2887 15206242 4753 202270626 13.30 13.35 13.25 13.35 0.10 0.75% 13.30 828 13.35 1000 10.68
2018-12-20 2887 14265340 4598 189342311 13.30 13.35 13.25 13.25 0.10 -0.75% 13.25 1887 13.30 1644 10.60
2018-12-21 2887 14460322 2527 191459212 13.25 13.30 13.20 13.25 0.00 0% 13.20 6131 13.25 2080 10.60
2018-12-22 2887 11888690 2856 156888251 13.25 13.25 13.15 13.20 0.05 -0.38% 13.20 854 13.25 1890 10.56
2018-12-24 2887 12859667 4443 169337385 13.20 13.20 13.15 13.20 0.00 0% 13.15 1716 13.20 695 10.56
2018-12-25 2887 22023946 5943 287648415 13.10 13.15 13.00 13.05 0.15 -1.14% 13.05 1784 13.10 2131 10.44
2018-12-26 2887 20468529 6448 266111784 13.05 13.10 12.95 12.95 0.10 -0.77% 12.95 2923 13.00 2604 10.36
2018-12-27 2887 11595517 3150 151721394 13.05 13.10 13.05 13.10 0.15 1.16% 13.10 124 13.15 2273 10.48
2018-12-28 2887 17772532 2943 232535267 13.10 13.15 13.05 13.05 0.05 -0.38% 13.05 2564 13.10 172 10.44