臺企銀(2834)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　10.30
0
0%		10.40
0.1
0.97%		10.35
-0.05
-0.48%		 　10.60
0.25
2.42%		10.60
0
0%		10.75
0.15
1.42%		10.80
0.05
0.47%		10.75
-0.05
-0.46%		 　10.75
0
0%		10.80
0.05
0.47%		10.80
0
0%		10.85
0.05
0.46%		10.85
0
0%		 　10.90
0.05
0.46%		10.80
-0.1
-0.92%		10.80
0
0%		10.85
0.05
0.46%		10.95
0.1
0.92%		 　11.00
0.05
0.46%		11.00
0
0%		11.05
0.05
0.45%		 10.78
2 月　　　　　　　　　　11.10
0.05
0.45%		11.10
0
0%		11.05
-0.05
-0.45%		11.25
0.2
1.81%		 　　11.25
0
0%		11.25
0
0%		11.30
0.05
0.44%		11.25
-0.05
-0.44%		11.30
0.05
0.44%		 　11.45
0.15
1.33%		11.40
-0.05
-0.44%		11.35
-0.05
-0.44%		 11.29
3 月　　　11.35
0
0%		11.40
0.05
0.44%		11.75
0.35
3.07%		11.85
0.1
0.85%		11.75
-0.1
-0.84%		 　11.85
0.1
0.85%		11.95
0.1
0.84%		11.90
-0.05
-0.42%		11.85
-0.05
-0.42%		11.85
0
0%		 　11.95
0.1
0.84%		11.90
-0.05
-0.42%		11.85
-0.05
-0.42%		11.80
-0.05
-0.42%		11.80
0
0%		 　11.70
-0.1
-0.85%		11.70
0
0%		11.80
0.1
0.85%		11.80
0
0%		12.00
0.2
1.69%		 11.82
4 月12.05
0.05
0.42%		12.00
-0.05
-0.41%		12.10
0.1
0.83%		 　　　12.05
-0.05
-0.41%		12.05
0
0%		12.10
0.05
0.41%		12.05
-0.05
-0.41%		12.00
-0.05
-0.41%		 　11.95
-0.05
-0.42%		 11.95
0
0%		11.90
-0.05
-0.42%		11.90
0
0%		 　11.90
0
0%		11.95
0.05
0.42%		12.00
0.05
0.42%		12.10
0.1
0.83%		12.20
0.1
0.83%		 　12.65
0.45
3.69%		12.75
0.1
0.79%		 12.12
5 月　12.75
0
0%		12.60
-0.15
-1.18%		 　12.50
-0.1
-0.79%		12.50
0
0%		12.50
0
0%		12.35
-0.15
-1.2%		12.50
0.15
1.21%		 　12.45
-0.05
-0.4%		12.40
-0.05
-0.4%		12.50
0.1
0.81%		12.40
-0.1
-0.8%		12.35
-0.05
-0.4%		 　12.45
0.1
0.81%		 12.75
0.3
2.41%		12.60
-0.15
-1.18%		12.65
0.05
0.4%		 　12.65
0
0%		12.65
0
0%		12.70
0.05
0.4%		12.75
0.05
0.39%		12.95
0.2
1.57%		12.57
6 月 　13.10
0.15
1.16%		13.35
0.25
1.91%		13.65
0.3
2.25%		13.55
-0.1
-0.73%		 　　13.75
0.2
1.48%		13.60
-0.15
-1.09%		13.30
-0.3
-2.21%		13.40
0.1
0.75%		13.50
0.1
0.75%		 　13.60
0.1
0.74%		13.70
0.1
0.74%		13.80
0.1
0.73%		13.70
-0.1
-0.72%		13.50
-0.2
-1.46%		 　13.65
0.15
1.11%		13.70
0.05
0.37%		13.60
-0.1
-0.73%		13.70
0.1
0.74%		13.65
-0.05
-0.36%		 13.57
7 月13.65
0
0%		13.25
-0.4
-2.93%		13.15
-0.1
-0.75%		13.30
0.15
1.14%		13.40
0.1
0.75%		 　13.35
-0.05
-0.37%		13.30
-0.05
-0.37%		13.45
0.15
1.13%		13.45
0
0%		13.60
0.15
1.12%		 　13.50
-0.1
-0.74%		13.35
-0.15
-1.11%		13.35
0
0%		13.30
-0.05
-0.37%		13.30
0
0%		 　13.40
0.1
0.75%		13.35
-0.05
-0.37%		13.30
-0.05
-0.37%		13.45
0.15
1.13%		13.45
0
0%		 　13.45
0
0%		13.40
-0.05
-0.37%		13.40
0
0%		13.39
8 月13.40
0
0%		13.30
-0.1
-0.75%		 　13.25
-0.05
-0.38%		13.15
-0.1
-0.75%		13.30
0.15
1.14%		13.35
0.05
0.38%		 　　13.50
0.15
1.12%		13.40
-0.1
-0.74%		12.65
-0.75
-5.6%		12.50
-0.15
-1.19%		12.50
0
0%		 　12.50
0
0%		12.45
-0.05
-0.4%		12.30
-0.15
-1.2%		12.30
0
0%		12.20
-0.1
-0.81%		 　12.05
-0.15
-1.23%		12.05
0
0%		12.25
0.2
1.66%		12.20
-0.05
-0.41%		12.30
0.1
0.82%		 12.71
9 月　12.25
-0.05
-0.41%		12.20
-0.05
-0.41%		12.25
0.05
0.41%		12.35
0.1
0.82%		12.25
-0.1
-0.81%		 　12.25
0
0%		12.30
0.05
0.41%		12.30
0
0%		12.25
-0.05
-0.41%		 　　12.30
0.05
0.41%		12.30
0
0%		12.45
0.15
1.22%		12.75
0.3
2.41%		13.00
0.25
1.96%		 　12.80
-0.2
-1.54%		12.90
0.1
0.78%		12.85
-0.05
-0.39%		12.85
0
0%		12.75
-0.1
-0.78%		 12.54
10 月12.85
0.1
0.78%		12.40
-0.45
-3.5%		12.55
0.15
1.21%		12.55
0
0%		 　12.50
-0.05
-0.4%		12.60
0.1
0.8%		12.45
-0.15
-1.19%		 　　　12.60
0.15
1.2%		12.65
0.05
0.4%		12.65
0
0%		12.70
0.05
0.4%		12.60
-0.1
-0.79%		 　12.60
0
0%		12.70
0.1
0.79%		12.55
-0.15
-1.18%		12.65
0.1
0.8%		12.65
0
0%		 　12.55
-0.1
-0.79%		12.60
0.05
0.4%		12.65
0.05
0.4%		12.85
0.2
1.58%		12.61
11 月12.75
-0.1
-0.78%		 　12.80
0.05
0.39%		12.80
0
0%		12.75
-0.05
-0.39%		12.75
0
0%		12.70
-0.05
-0.39%		 　12.50
-0.2
-1.57%		12.55
0.05
0.4%		12.45
-0.1
-0.8%		12.40
-0.05
-0.4%		12.45
0.05
0.4%		 　12.55
0.1
0.8%		12.50
-0.05
-0.4%		12.50
0
0%		12.40
-0.1
-0.8%		12.40
0
0%		 　12.55
0.15
1.21%		12.60
0.05
0.4%		12.55
-0.05
-0.4%		12.55
0
0%		12.50
-0.05
-0.4%		 12.56
12 月　12.40
-0.1
-0.8%		12.45
0.05
0.4%		12.40
-0.05
-0.4%		12.40
0
0%		12.40
0
0%		 　12.40
0
0%		12.40
0
0%		12.40
0
0%		12.50
0.1
0.81%		12.45
-0.05
-0.4%		 　12.45
0
0%		12.55
0.1
0.8%		12.60
0.05
0.4%		12.55
-0.05
-0.4%		12.55
0
0%		 　12.60
0.05
0.4%		12.60
0
0%		12.55
-0.05
-0.4%		12.55
0
0%		12.60
0.05
0.4%		 　12.65
0.05
0.4%		12.60
-0.05
-0.4%		12.51

說明:最高漲幅:3.69%最低跌幅:-5.6% 最高價:13.80最低價:10.30平均價:12.41,灰色底表示週末,漲125天(14.35)元,跌101天(-10)元,平盤77天
4%=2,3%=1,2%=13,1%=64,0%=122,-0%=1,-1%=1,-2%=1,-3%=5,-4%=40,-5%=53,

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
2019-01-02 2834 8336353 1739 86235006 10.40 10.45 10.30 10.30 0.05 0% 10.30 1680 10.35 884 10.30
2019-01-03 2834 7544591 1831 78216112 10.35 10.40 10.30 10.40 0.10 0.97% 10.35 619 10.40 1641 10.40
2019-01-04 2834 11295286 2555 116918308 10.30 10.45 10.25 10.35 0.05 -0.48% 10.35 1213 10.40 74 10.35
2019-01-07 2834 15511088 3666 163529312 10.50 10.60 10.45 10.60 0.25 2.42% 10.55 174 10.60 3764 10.60
2019-01-08 2834 9776366 2197 103496360 10.60 10.65 10.50 10.60 0.00 0% 10.55 2040 10.60 178 10.60
2019-01-09 2834 18487834 3657 197888635 10.65 10.75 10.60 10.75 0.15 1.42% 10.70 5165 10.75 2787 10.75
2019-01-10 2834 12656355 2756 136168532 10.75 10.80 10.70 10.80 0.05 0.47% 10.75 1480 10.80 6123 10.80
2019-01-11 2834 9807750 2384 105415697 10.80 10.80 10.70 10.75 0.05 -0.46% 10.70 4071 10.75 87 10.75
2019-01-14 2834 9273101 1804 99580261 10.80 10.80 10.70 10.75 0.00 0% 10.70 1161 10.75 691 10.75
2019-01-15 2834 19148977 3821 206831216 10.75 10.85 10.75 10.80 0.05 0.47% 10.80 459 10.85 3286 10.80
2019-01-16 2834 10268544 2557 111114989 10.80 10.85 10.75 10.80 0.00 0% 10.75 1828 10.80 212 10.80
2019-01-17 2834 13642128 2503 147831363 10.80 10.90 10.80 10.85 0.05 0.46% 10.80 1104 10.85 2108 10.85
2019-01-18 2834 9172273 2340 99384374 10.85 10.90 10.80 10.85 0.00 0% 10.80 1984 10.85 213 10.85
2019-01-21 2834 8507107 2611 92553714 10.90 10.90 10.85 10.90 0.05 0.46% 10.85 1586 10.90 2117 10.90
2019-01-22 2834 9402551 2145 101800241 10.90 10.90 10.80 10.80 0.10 -0.92% 10.80 707 10.85 1921 10.80
2019-01-23 2834 5185608 1359 56130539 10.80 10.85 10.80 10.80 0.00 0% 10.80 2256 10.85 1380 10.80
2019-01-24 2834 11740231 2159 127683225 10.85 10.95 10.80 10.85 0.05 0.46% 10.85 530 10.90 3415 10.85
2019-01-25 2834 11695148 2352 127451680 10.85 10.95 10.85 10.95 0.10 0.92% 10.90 1099 10.95 2930 10.95
2019-01-28 2834 19629152 3616 215815822 11.00 11.05 10.95 11.00 0.05 0.46% 10.95 1868 11.00 631 11.00
2019-01-29 2834 11199397 2307 122840517 11.00 11.00 10.90 11.00 0.00 0% 10.95 2875 11.00 3148 11.00
2019-01-30 2834 14624757 3072 161252727 11.00 11.05 11.00 11.05 0.05 0.45% 11.00 4037 11.05 3484 11.05
2019-02-11 2834 16774634 4231 186245330 11.05 11.15 11.05 11.10 0.05 0.45% 11.10 1154 11.15 4741 11.10
2019-02-12 2834 13153323 3607 145959667 11.10 11.15 11.05 11.10 0.00 0% 11.10 15 11.15 4221 11.10
2019-02-13 2834 17644821 3577 195301593 11.10 11.15 11.00 11.05 0.05 -0.45% 11.05 11 11.10 3819 11.05
2019-02-14 2834 44154457 5808 495462084 11.15 11.30 11.10 11.25 0.20 1.81% 11.20 3004 11.25 1479 11.25
2019-02-18 2834 11794072 4082 132923718 11.30 11.30 11.25 11.25 0.05 0% 11.25 1879 11.30 5858 11.25
2019-02-19 2834 8466095 1842 95260757 11.30 11.30 11.20 11.25 0.00 0% 11.25 686 11.30 8271 11.25
2019-02-20 2834 18123948 6623 204028103 11.25 11.30 11.20 11.30 0.05 0.44% 11.25 334 11.30 8882 11.30
2019-02-21 2834 13583828 2689 153107314 11.30 11.30 11.25 11.25 0.05 -0.44% 11.25 1467 11.30 8279 11.25
2019-02-22 2834 24092799 3919 271745726 11.25 11.30 11.20 11.30 0.05 0.44% 11.25 3244 11.30 10092 11.30
2019-02-25 2834 57055630 5449 648903595 11.30 11.50 11.25 11.45 0.15 1.33% 11.40 3353 11.45 8650 11.45
2019-02-26 2834 24129749 4559 275692748 11.45 11.45 11.40 11.40 0.05 -0.44% 11.40 3883 11.45 15759 11.40
2019-02-27 2834 21798593 4371 247862741 11.40 11.40 11.35 11.35 0.05 -0.44% 11.35 4785 11.40 9345 11.35
2019-03-04 2834 18174342 3143 206463990 11.40 11.40 11.30 11.35 0.00 0% 11.35 2725 11.40 8477 11.35
2019-03-05 2834 15356783 2850 174462089 11.30 11.40 11.30 11.40 0.05 0.44% 11.35 3281 11.40 3229 11.40
2019-03-06 2834 50451923 10685 589378097 11.40 11.85 11.40 11.75 0.35 3.07% 11.75 1523 11.80 1724 11.75
2019-03-07 2834 59013899 10631 705156981 11.80 12.10 11.80 11.85 0.10 0.85% 11.80 3930 11.85 345 11.85
2019-03-08 2834 19138519 4675 225144767 11.85 11.85 11.70 11.75 0.10 -0.84% 11.75 2679 11.80 1941 11.75
2019-03-11 2834 23253415 3889 276380333 11.80 11.95 11.80 11.85 0.10 0.85% 11.85 3061 11.90 61 11.85
2019-03-12 2834 14513671 3557 173288406 11.95 12.00 11.90 11.95 0.10 0.84% 11.90 4759 11.95 3544 11.95
2019-03-13 2834 21845710 4172 259281449 11.95 11.95 11.75 11.90 0.05 -0.42% 11.85 1244 11.90 1176 11.90
2019-03-14 2834 15432712 3165 182860278 11.90 11.90 11.80 11.85 0.05 -0.42% 11.80 7073 11.85 458 11.85
2019-03-15 2834 14356248 2886 170194366 11.85 11.90 11.80 11.85 0.00 0% 11.80 4709 11.85 34 11.85
2019-03-18 2834 19683578 3155 234703873 11.90 11.95 11.85 11.95 0.10 0.84% 11.95 141 12.00 3439 11.95
2019-03-19 2834 13875447 3705 165753104 12.00 12.00 11.90 11.90 0.05 -0.42% 11.90 2420 11.95 3192 11.90
2019-03-20 2834 34424529 8670 406249115 11.90 11.90 11.70 11.85 0.05 -0.42% 11.80 592 11.85 1775 11.85
2019-03-21 2834 21261312 5482 250530538 11.80 11.85 11.75 11.80 0.05 -0.42% 11.75 4833 11.80 599 11.80
2019-03-22 2834 9993288 2947 117750040 11.80 11.85 11.75 11.80 0.00 0% 11.75 5278 11.80 2523 11.80
2019-03-25 2834 21209685 5603 247261062 11.65 11.70 11.60 11.70 0.10 -0.85% 11.65 3181 11.70 3036 11.70
2019-03-26 2834 21534552 5222 252179643 11.75 11.80 11.65 11.70 0.00 0% 11.65 4639 11.70 203 11.70
2019-03-27 2834 46551281 5513 548273653 11.80 11.85 11.70 11.80 0.10 0.85% 11.75 1981 11.80 1366 11.80
2019-03-28 2834 18211126 4746 214440452 11.75 11.80 11.75 11.80 0.00 0% 11.75 2516 11.80 746 9.92
2019-03-29 2834 28448462 4628 337930285 11.85 12.00 11.75 12.00 0.20 1.69% 11.95 20 12.00 3874 10.08
2019-04-01 2834 28037874 5062 338449038 12.00 12.15 12.00 12.05 0.05 0.42% 12.05 419 12.10 3833 10.13
2019-04-02 2834 16096570 3902 193619690 12.10 12.10 12.00 12.00 0.05 -0.41% 12.00 3362 12.05 1868 10.08
2019-04-03 2834 13770477 2800 165831326 12.00 12.10 12.00 12.10 0.10 0.83% 12.05 1935 12.10 5060 10.17
2019-04-08 2834 19454966 4214 234565044 12.10 12.10 12.00 12.05 0.05 -0.41% 12.05 104 12.10 3762 10.13
2019-04-09 2834 16803404 4950 202472708 12.10 12.10 12.00 12.05 0.00 0% 12.00 6501 12.05 84 10.13
2019-04-10 2834 17652100 4974 212829236 12.05 12.10 12.00 12.10 0.05 0.41% 12.05 1454 12.10 5175 10.17
2019-04-11 2834 12922734 2964 155618299 12.05 12.10 12.00 12.05 0.05 -0.41% 12.00 9205 12.05 853 10.13
2019-04-12 2834 18415879 4195 220808198 12.05 12.05 11.95 12.00 0.05 -0.41% 11.95 3221 12.00 2446 10.08
2019-04-15 2834 16781057 3987 201387834 12.05 12.10 11.95 11.95 0.05 -0.42% 11.95 3265 12.00 1686 10.04
2019-04-17 2834 17210021 3852 205522566 12.00 12.00 11.90 11.95 0.00 0% 11.90 5124 11.95 575 10.04
2019-04-18 2834 17969360 3780 213645581 11.95 11.95 11.85 11.90 0.05 -0.42% 11.85 5177 11.90 493 10.00
2019-04-19 2834 11781615 3494 140212969 11.90 11.95 11.85 11.90 0.00 0% 11.90 202 11.95 3473 10.00
2019-04-22 2834 13960832 2149 166759226 11.90 12.00 11.90 11.90 0.00 0% 11.90 4982 11.95 1000 10.00
2019-04-23 2834 11239133 1727 134256596 11.95 11.95 11.90 11.95 0.05 0.42% 11.90 8237 11.95 217 10.04
2019-04-24 2834 14461631 3099 173062122 12.00 12.00 11.90 12.00 0.05 0.42% 11.95 846 12.00 5870 10.08
2019-04-25 2834 19750424 3724 237736100 12.00 12.10 12.00 12.10 0.10 0.83% 12.05 1601 12.10 2290 10.17
2019-04-26 2834 35267226 5288 429326493 12.15 12.25 12.10 12.20 0.10 0.83% 12.15 1660 12.20 2090 10.25
2019-04-29 2834 54250499 9311 681351915 12.30 12.65 12.30 12.65 0.45 3.69% 12.60 1471 12.65 771 10.63
2019-04-30 2834 32603500 6763 415760369 12.70 12.80 12.70 12.75 0.10 0.79% 12.70 3757 12.75 1031 10.71
2019-05-02 2834 21139423 5371 269101377 12.75 12.80 12.70 12.75 0.00 0% 12.70 2125 12.75 5055 10.71
2019-05-03 2834 23190566 3986 293544635 12.75 12.75 12.60 12.60 0.15 -1.18% 12.60 6690 12.65 76 10.59
2019-05-06 2834 27453675 6488 342106540 12.55 12.55 12.40 12.50 0.10 -0.79% 12.45 1455 12.50 1480 10.50
2019-05-07 2834 25344517 4846 317050047 12.50 12.60 12.45 12.50 0.00 0% 12.45 2913 12.50 132 10.50
2019-05-08 2834 21729819 4541 269734804 12.40 12.55 12.30 12.50 0.00 0% 12.45 1404 12.50 89 10.50
2019-05-09 2834 19449248 4807 241490946 12.45 12.50 12.35 12.35 0.15 -1.2% 12.35 3405 12.40 115 10.38
2019-05-10 2834 26563297 4339 333260012 12.40 12.70 12.40 12.50 0.15 1.21% 12.50 33 12.55 1347 10.50
2019-05-13 2834 22244195 4505 278316457 12.60 12.60 12.40 12.45 0.05 -0.4% 12.45 1409 12.50 2903 10.46
2019-05-14 2834 24391150 5428 301308542 12.30 12.50 12.20 12.40 0.05 -0.4% 12.40 1537 12.45 232 10.42
2019-05-15 2834 11133211 2513 138873084 12.45 12.50 12.40 12.50 0.10 0.81% 12.45 2223 12.50 1606 10.08
2019-05-16 2834 13200738 3210 164275885 12.50 12.50 12.40 12.40 0.10 -0.8% 12.40 4358 12.45 948 10.00
2019-05-17 2834 16824090 3657 208896518 12.45 12.50 12.35 12.35 0.05 -0.4% 12.35 3238 12.40 853 9.96
2019-05-20 2834 18591413 2983 231836966 12.40 12.50 12.40 12.45 0.10 0.81% 12.45 464 12.50 3493 10.04
2019-05-22 2834 20769276 4923 263342459 12.70 12.75 12.60 12.75 0.05 2.41% 12.70 722 12.75 1960 10.28
2019-05-23 2834 21338158 4457 269271463 12.70 12.70 12.55 12.60 0.15 -1.18% 12.60 939 12.65 706 10.16
2019-05-24 2834 13219956 4658 167111026 12.60 12.70 12.55 12.65 0.05 0.4% 12.65 508 12.70 3891 10.20
2019-05-27 2834 10788405 3185 136608013 12.65 12.70 12.65 12.65 0.00 0% 12.65 1051 12.70 3461 10.20
2019-05-28 2834 25392835 3328 321787094 12.75 12.75 12.65 12.65 0.00 0% 12.65 757 12.70 803 10.20
2019-05-29 2834 10577549 2227 134053999 12.65 12.70 12.60 12.70 0.05 0.4% 12.65 3021 12.70 848 10.24
2019-05-30 2834 16028783 3355 203452387 12.70 12.75 12.60 12.75 0.05 0.39% 12.70 2916 12.75 2701 10.28
2019-05-31 2834 34701270 6759 447959923 12.75 13.00 12.70 12.95 0.20 1.57% 12.95 942 13.00 7951 10.44
2019-06-03 2834 38884352 7056 505536860 12.90 13.15 12.80 13.10 0.15 1.16% 13.10 119 13.15 3027 10.56
2019-06-04 2834 40398062 8028 536472121 13.10 13.40 13.10 13.35 0.25 1.91% 13.35 479 13.40 1980 10.77
2019-06-05 2834 43042155 9021 583606610 13.45 13.70 13.40 13.65 0.30 2.25% 13.65 645 13.70 3279 11.01
2019-06-06 2834 61658749 12844 843205280 13.70 13.95 13.50 13.55 0.10 -0.73% 13.55 249 13.60 1623 10.93
2019-06-10 2834 33599215 6142 460751644 13.65 13.80 13.60 13.75 0.20 1.48% 13.75 237 13.80 2968 11.09
2019-06-11 2834 31040642 7365 423386754 13.85 13.85 13.55 13.60 0.15 -1.09% 13.55 4049 13.60 987 10.97
2019-06-12 2834 69181236 13931 917320030 13.65 13.65 13.00 13.30 0.30 -2.21% 13.30 600 13.35 1120 10.73
2019-06-13 2834 25387368 4280 339365661 13.30 13.50 13.20 13.40 0.10 0.75% 13.40 356 13.45 1409 10.81
2019-06-14 2834 18136414 4415 243962495 13.45 13.50 13.40 13.50 0.10 0.75% 13.45 1105 13.50 2224 10.89
2019-06-17 2834 26767824 5422 364007530 13.50 13.70 13.45 13.60 0.10 0.74% 13.60 2110 13.65 424 10.97
2019-06-18 2834 25995253 4865 355946380 13.70 13.75 13.60 13.70 0.10 0.74% 13.70 260 13.75 4016 11.05
2019-06-19 2834 31152596 7175 428456631 13.80 13.85 13.65 13.80 0.10 0.73% 13.75 647 13.80 3698 11.13
2019-06-20 2834 24565544 5085 337139300 13.80 13.80 13.65 13.70 0.10 -0.72% 13.70 1145 13.75 1053 11.05
2019-06-21 2834 39022030 7506 529084432 13.70 13.70 13.50 13.50 0.20 -1.46% 13.50 5373 13.55 27 10.89
2019-06-24 2834 17687040 3210 239955002 13.50 13.70 13.40 13.65 0.15 1.11% 13.65 659 13.70 2640 11.01
2019-06-25 2834 12880029 2497 176150058 13.75 13.75 13.60 13.70 0.05 0.37% 13.65 419 13.70 2269 11.05
2019-06-26 2834 11406559 2858 155751433 13.70 13.75 13.60 13.60 0.10 -0.73% 13.60 3127 13.65 106 10.97
2019-06-27 2834 16373142 3369 223668422 13.65 13.70 13.60 13.70 0.10 0.74% 13.65 1098 13.70 1090 11.05
2019-06-28 2834 12232850 2835 167050753 13.75 13.75 13.60 13.65 0.05 -0.36% 13.65 843 13.70 2451 11.01
2019-07-01 2834 18987289 4438 259074293 13.70 13.75 13.60 13.65 0.00 0% 13.65 444 13.70 2600 11.01
2019-07-02 2834 98766177 22104 1315593241 13.55 13.60 13.15 13.25 0.40 -2.93% 13.25 1080 13.30 1557 10.69
2019-07-03 2834 80957126 14939 1053542440 13.05 13.25 12.85 13.15 0.10 -0.75% 13.15 1586 13.20 811 10.60
2019-07-04 2834 20326345 5138 270255504 13.25 13.35 13.20 13.30 0.15 1.14% 13.25 2921 13.30 238 10.73
2019-07-05 2834 17916928 3866 240102838 13.35 13.45 13.35 13.40 0.10 0.75% 13.40 1613 13.45 2050 10.81
2019-07-08 2834 11955094 3083 159665108 13.40 13.40 13.30 13.35 0.05 -0.37% 13.35 394 13.40 2308 10.77
2019-07-09 2834 10443948 2465 139336245 13.35 13.40 13.30 13.30 0.05 -0.37% 13.30 3933 13.35 380 10.73
2019-07-10 2834 14637557 3351 196622621 13.35 13.50 13.35 13.45 0.15 1.13% 13.40 1564 13.45 393 10.85
2019-07-11 2834 12411401 2591 167257266 13.45 13.55 13.40 13.45 0.00 0% 13.45 1986 13.50 107 10.85
2019-07-12 2834 13411218 2563 181558249 13.45 13.60 13.45 13.60 0.15 1.12% 13.55 487 13.60 4222 10.97
2019-07-15 2834 14793832 3316 199653958 13.60 13.60 13.40 13.50 0.10 -0.74% 13.45 2091 13.50 677 10.89
2019-07-16 2834 23239569 5828 311196730 13.50 13.50 13.35 13.35 0.15 -1.11% 13.35 1909 13.40 1068 10.77
2019-07-17 2834 17789139 4947 237184857 13.35 13.40 13.25 13.35 0.00 0% 13.35 132 13.40 1511 10.77
2019-07-18 2834 17173943 4378 227991187 13.35 13.40 13.25 13.30 0.05 -0.37% 13.25 2458 13.30 1408 10.73
2019-07-19 2834 12597770 2772 168270254 13.30 13.40 13.30 13.30 0.00 0% 13.30 4037 13.35 433 10.73
2019-07-22 2834 11033016 2351 147975242 13.35 13.45 13.35 13.40 0.10 0.75% 13.40 229 13.45 2388 10.81
2019-07-23 2834 9294046 2504 124589948 13.45 13.45 13.35 13.35 0.05 -0.37% 13.35 2373 13.40 513 10.77
2019-07-24 2834 11698543 3262 156500299 13.40 13.45 13.30 13.30 0.05 -0.37% 13.30 4210 13.35 755 10.73
2019-07-25 2834 12926995 2875 173462454 13.35 13.50 13.30 13.45 0.15 1.13% 13.45 634 13.50 2825 10.85
2019-07-26 2834 8986152 2385 120913892 13.45 13.50 13.40 13.45 0.00 0% 13.45 2134 13.50 2508 10.85
2019-07-29 2834 13825968 3172 185869484 13.45 13.50 13.40 13.45 0.00 0% 13.45 1073 13.50 1792 10.85
2019-07-30 2834 19369227 3983 260077185 13.50 13.50 13.35 13.40 0.05 -0.37% 13.35 2239 13.40 443 10.81
2019-07-31 2834 16366373 3945 220119364 13.45 13.50 13.40 13.40 0.00 0% 13.40 3027 13.45 121 10.81
2019-08-01 2834 17077295 3960 229368623 13.40 13.50 13.35 13.40 0.00 0% 13.40 627 13.45 1507 10.81
2019-08-02 2834 25597050 5703 340117625 13.30 13.35 13.20 13.30 0.10 -0.75% 13.30 912 13.35 1307 10.73
2019-08-05 2834 20606772 5165 273392583 13.30 13.30 13.20 13.25 0.05 -0.38% 13.20 6585 13.25 234 10.69
2019-08-06 2834 31172479 7614 406989791 13.00 13.20 12.90 13.15 0.10 -0.75% 13.15 2379 13.20 480 10.60
2019-08-07 2834 21452783 4133 285721037 13.20 13.40 13.20 13.30 0.15 1.14% 13.25 1397 13.30 481 10.73
2019-08-08 2834 11584439 2779 154735372 13.30 13.40 13.30 13.35 0.05 0.38% 13.35 497 13.40 1296 10.77
2019-08-12 2834 44557299 6308 597416907 13.35 13.50 13.30 13.50 0.15 1.12% 13.45 2404 13.50 1134 10.89
2019-08-13 2834 51182851 8047 685801201 13.45 13.45 13.35 13.40 0.10 -0.74% 13.35 6324 13.40 942 10.81
2019-08-14 2834 61759409 11853 788012561 12.60 12.70 12.55 12.65 0.00 -5.6% 12.60 5997 12.65 3192 10.20
2019-08-15 2834 24539804 6274 306471052 12.45 12.55 12.45 12.50 0.15 -1.19% 12.45 8465 12.50 56 10.08
2019-08-16 2834 28435603 8017 354084951 12.50 12.60 12.35 12.50 0.00 0% 12.50 263 12.55 333 10.08
2019-08-19 2834 15214348 4356 190593756 12.55 12.60 12.50 12.50 0.00 0% 12.50 2878 12.55 982 10.08
2019-08-20 2834 19380081 5124 242380956 12.55 12.60 12.45 12.45 0.05 -0.4% 12.45 1418 12.50 2377 10.04
2019-08-21 2834 22104845 7060 273139382 12.45 12.45 12.30 12.30 0.15 -1.2% 12.30 2621 12.35 478 9.92
2019-08-22 2834 16017501 4529 196742077 12.30 12.35 12.25 12.30 0.00 0% 12.25 2412 12.30 1330 9.92
2019-08-23 2834 15279990 5278 186638736 12.30 12.30 12.20 12.20 0.10 -0.81% 12.20 441 12.25 2715 9.84
2019-08-26 2834 13773711 4689 166313143 12.05 12.10 12.05 12.05 0.15 -1.23% 12.05 6968 12.10 722 9.72
2019-08-27 2834 21773123 3883 263347993 12.15 12.20 12.05 12.05 0.00 0% 12.05 4918 12.10 155 9.72
2019-08-28 2834 10224278 2531 124803778 12.15 12.30 12.10 12.25 0.20 1.66% 12.25 40 12.30 1572 9.88
2019-08-29 2834 10091892 2865 123095139 12.30 12.30 12.15 12.20 0.05 -0.41% 12.15 2841 12.20 272 10.99
2019-08-30 2834 12673252 2886 155038492 12.20 12.30 12.15 12.30 0.10 0.82% 12.25 171 12.30 2193 11.08
2019-09-02 2834 9005062 2467 110223508 12.30 12.30 12.20 12.25 0.05 -0.41% 12.25 113 12.30 2353 11.04
2019-09-03 2834 7705259 2835 94081945 12.25 12.30 12.20 12.20 0.05 -0.41% 12.20 1802 12.25 2248 10.99
2019-09-04 2834 12055447 4594 146974946 12.20 12.25 12.15 12.25 0.05 0.41% 12.20 945 12.25 1146 11.04
2019-09-05 2834 10900593 2749 134042399 12.30 12.35 12.25 12.35 0.10 0.82% 12.30 908 12.35 808 11.13
2019-09-06 2834 11432877 4050 140573765 12.30 12.35 12.25 12.25 0.10 -0.81% 12.25 2038 12.30 950 11.04
2019-09-09 2834 14079818 3820 172729699 12.25 12.30 12.25 12.25 0.00 0% 12.25 3073 12.30 2576 11.04
2019-09-10 2834 24010267 5546 295078134 12.30 12.35 12.25 12.30 0.05 0.41% 12.25 9158 12.30 531 11.08
2019-09-11 2834 13899476 3576 170737259 12.30 12.35 12.25 12.30 0.00 0% 12.25 6173 12.30 271 11.08
2019-09-12 2834 11605991 3119 142752583 12.30 12.35 12.25 12.25 0.05 -0.41% 12.25 6641 12.30 1919 11.04
2019-09-16 2834 14994592 3877 184324650 12.30 12.35 12.25 12.30 0.05 0.41% 12.25 6831 12.30 242 11.08
2019-09-17 2834 14706132 3445 180722614 12.35 12.35 12.25 12.30 0.00 0% 12.25 8331 12.30 90 11.08
2019-09-18 2834 17714005 4727 218974247 12.35 12.45 12.30 12.45 0.15 1.22% 12.40 337 12.45 1427 11.22
2019-09-19 2834 53697906 9057 678557423 12.50 12.75 12.50 12.75 0.30 2.41% 12.70 594 12.75 1099 11.49
2019-09-20 2834 35662864 7886 460292482 12.80 13.00 12.80 13.00 0.25 1.96% 12.95 249 13.00 7425 11.71
2019-09-23 2834 32006890 6664 411919477 13.00 13.00 12.75 12.80 0.20 -1.54% 12.80 282 12.85 1064 11.53
2019-09-24 2834 16987470 3670 218643039 12.80 12.90 12.80 12.90 0.10 0.78% 12.85 416 12.90 882 11.62
2019-09-25 2834 19179159 4221 245655230 12.85 12.90 12.75 12.85 0.05 -0.39% 12.85 13 12.90 1742 11.58
2019-09-26 2834 16125109 3970 207315141 12.85 12.90 12.80 12.85 0.00 0% 12.85 97 12.90 1209 11.58
2019-09-27 2834 13418789 3362 171546950 12.85 12.90 12.70 12.75 0.10 -0.78% 12.75 579 12.80 772 11.49
2019-10-01 2834 15333321 4125 196691861 12.75 12.90 12.75 12.85 0.10 0.78% 12.80 2486 12.85 258 11.58
2019-10-02 2834 51977107 5884 652469490 12.75 12.90 12.40 12.40 0.45 -3.5% 12.35 261 12.40 12293 11.17
2019-10-03 2834 97325940 8575 1221720612 12.45 12.70 12.40 12.55 0.15 1.21% 12.50 4347 12.55 2892 11.31
2019-10-04 2834 15476121 3195 194292813 12.60 12.65 12.50 12.55 0.00 0% 12.55 271 12.60 2515 11.31
2019-10-07 2834 15142683 3927 189625127 12.60 12.60 12.45 12.50 0.05 -0.4% 12.45 3556 12.50 450 11.26
2019-10-08 2834 16376646 2316 206053470 12.50 12.65 12.50 12.60 0.10 0.8% 12.55 1098 12.60 118 11.35
2019-10-09 2834 13020029 3725 162942755 12.55 12.60 12.45 12.45 0.15 -1.19% 12.45 2113 12.50 538 11.22
2019-10-14 2834 13012385 2787 163765342 12.55 12.65 12.55 12.60 0.15 1.2% 12.55 2711 12.60 884 11.35
2019-10-15 2834 8565303 2648 108101863 12.60 12.65 12.55 12.65 0.05 0.4% 12.60 1820 12.65 2699 11.40
2019-10-16 2834 14851855 3300 188056333 12.70 12.70 12.60 12.65 0.00 0% 12.60 1559 12.65 523 11.40
2019-10-17 2834 5643058 1925 71359479 12.65 12.70 12.60 12.70 0.05 0.4% 12.65 514 12.70 1598 11.44
2019-10-18 2834 15077616 4413 189868593 12.65 12.70 12.55 12.60 0.10 -0.79% 12.55 1561 12.60 1162 11.35
2019-10-21 2834 12258935 2488 154227561 12.60 12.65 12.55 12.60 0.00 0% 12.55 1457 12.60 59 11.35
2019-10-22 2834 7133577 2094 90278979 12.65 12.70 12.60 12.70 0.10 0.79% 12.65 35 12.70 5414 11.44
2019-10-23 2834 9815724 2870 123583437 12.65 12.70 12.55 12.55 0.15 -1.18% 12.55 1278 12.60 843 11.31
2019-10-24 2834 9862839 2621 124145680 12.55 12.65 12.55 12.65 0.10 0.8% 12.60 107 12.65 1697 11.40
2019-10-25 2834 8370902 1997 105598021 12.65 12.65 12.55 12.65 0.00 0% 12.60 404 12.65 1265 11.40
2019-10-28 2834 7470349 2018 93968397 12.65 12.65 12.55 12.55 0.10 -0.79% 12.55 3500 12.60 1230 11.31
2019-10-29 2834 11751755 2638 147781091 12.60 12.65 12.50 12.60 0.05 0.4% 12.55 1138 12.60 1214 11.35
2019-10-30 2834 15270115 2982 192513529 12.60 12.65 12.55 12.65 0.05 0.4% 12.60 1250 12.65 2329 11.40
2019-10-31 2834 31758809 5250 406367628 12.65 12.85 12.65 12.85 0.20 1.58% 12.80 2706 12.85 143 11.58
2019-11-01 2834 12653845 2872 161479740 12.85 12.90 12.70 12.75 0.10 -0.78% 12.70 2493 12.75 366 11.49
2019-11-04 2834 17199864 3926 219625233 12.85 12.85 12.70 12.80 0.05 0.39% 12.75 761 12.80 1146 11.53
2019-11-05 2834 14846785 3304 189248044 12.80 12.80 12.70 12.80 0.00 0% 12.75 198 12.80 2876 11.53
2019-11-06 2834 25212375 4594 320275432 12.75 12.75 12.60 12.75 0.05 -0.39% 12.70 2272 12.75 1532 11.49
2019-11-07 2834 15385369 3410 195542091 12.70 12.80 12.65 12.75 0.00 0% 12.70 933 12.75 2644 11.49
2019-11-08 2834 16416527 3317 208553051 12.75 12.75 12.65 12.70 0.05 -0.39% 12.70 283 12.75 3162 11.44
2019-11-11 2834 34490759 8238 431686162 12.65 12.65 12.45 12.50 0.20 -1.57% 12.45 5969 12.50 861 11.26
2019-11-12 2834 12091824 3458 151340812 12.55 12.55 12.50 12.55 0.05 0.4% 12.50 3321 12.55 1587 12.68
2019-11-13 2834 15817489 4645 197231634 12.55 12.55 12.45 12.45 0.10 -0.8% 12.45 3259 12.50 573 12.58
2019-11-14 2834 20739823 5025 257229122 12.45 12.45 12.35 12.40 0.05 -0.4% 12.40 94 12.45 2535 12.53
2019-11-15 2834 14747315 2964 183872073 12.40 12.55 12.40 12.45 0.05 0.4% 12.45 157 12.50 1073 12.58
2019-11-18 2834 11563196 2493 144278243 12.45 12.55 12.40 12.55 0.10 0.8% 12.50 265 12.55 1936 12.68
2019-11-19 2834 8065598 2326 100808642 12.50 12.55 12.45 12.50 0.05 -0.4% 12.50 538 12.55 1922 12.63
2019-11-20 2834 11753750 3846 147108395 12.50 12.55 12.45 12.50 0.00 0% 12.50 441 12.55 1837 12.63
2019-11-21 2834 15092674 3046 187794510 12.50 12.50 12.40 12.40 0.10 -0.8% 12.40 7363 12.45 528 12.53
2019-11-22 2834 9265407 2342 115081055 12.45 12.50 12.40 12.40 0.00 0% 12.40 6883 12.45 1995 12.53
2019-11-25 2834 15129276 3318 188921008 12.45 12.55 12.45 12.55 0.15 1.21% 12.50 1200 12.55 2392 12.68
2019-11-26 2834 37910261 4264 476651784 12.55 12.60 12.50 12.60 0.05 0.4% 12.55 650 12.60 1542 12.73
2019-11-27 2834 12030307 2466 150919836 12.60 12.60 12.50 12.55 0.05 -0.4% 12.50 3251 12.55 188 12.68
2019-11-28 2834 9614661 2509 120721944 12.55 12.60 12.50 12.55 0.00 0% 12.55 450 12.60 3227 12.68
2019-11-29 2834 9908005 2310 123955811 12.55 12.60 12.45 12.50 0.05 -0.4% 12.45 4817 12.50 19 12.63
2019-12-02 2834 17727634 3260 220446374 12.50 12.50 12.40 12.40 0.10 -0.8% 12.40 5758 12.45 425 12.53
2019-12-03 2834 5750768 1737 71601414 12.40 12.50 12.40 12.45 0.05 0.4% 12.45 873 12.50 2069 12.58
2019-12-04 2834 11548244 3632 143359168 12.45 12.45 12.40 12.40 0.05 -0.4% 12.40 4542 12.45 1069 12.53
2019-12-05 2834 7692485 2238 95624976 12.45 12.50 12.40 12.40 0.00 0% 12.40 8154 12.45 414 12.53
2019-12-06 2834 7959159 2839 98852020 12.45 12.50 12.40 12.40 0.00 0% 12.40 7678 12.45 1817 12.53
2019-12-09 2834 11499279 3257 142823578 12.45 12.50 12.40 12.40 0.00 0% 12.40 8215 12.45 1571 12.53
2019-12-10 2834 12048859 3173 149659079 12.45 12.45 12.40 12.40 0.00 0% 12.40 8701 12.45 1092 12.53
2019-12-11 2834 10241721 2940 127236619 12.40 12.45 12.40 12.40 0.00 0% 12.40 9785 12.45 1293 12.53
2019-12-12 2834 12733267 3239 158830305 12.45 12.50 12.45 12.50 0.10 0.81% 12.45 8111 12.50 4517 12.63
2019-12-13 2834 13943632 3762 174072535 12.50 12.50 12.45 12.45 0.05 -0.4% 12.45 5768 12.50 1271 12.58
2019-12-16 2834 12627940 3785 157488959 12.45 12.50 12.45 12.45 0.00 0% 12.45 6124 12.50 2410 12.58
2019-12-17 2834 16425955 3549 205543688 12.50 12.55 12.45 12.55 0.10 0.8% 12.50 3856 12.55 2485 12.68
2019-12-18 2834 19063436 5535 239402682 12.55 12.60 12.50 12.60 0.05 0.4% 12.55 2275 12.60 4803 12.73
2019-12-19 2834 18825127 3597 236419200 12.60 12.60 12.50 12.55 0.05 -0.4% 12.50 5849 12.55 604 12.68
2019-12-20 2834 22218291 2773 278945332 12.55 12.60 12.50 12.55 0.00 0% 12.50 6292 12.55 416 12.68
2019-12-23 2834 11566444 2425 145091228 12.55 12.60 12.50 12.60 0.05 0.4% 12.55 955 12.60 3673 12.73
2019-12-24 2834 6347383 1728 79764242 12.55 12.60 12.55 12.60 0.00 0% 12.55 2998 12.60 5605 12.73
2019-12-25 2834 5907357 2180 74250661 12.55 12.60 12.55 12.55 0.05 -0.4% 12.55 3083 12.60 4825 12.68
2019-12-26 2834 7860260 2227 98694903 12.55 12.60 12.50 12.55 0.00 0% 12.55 1423 12.60 5493 12.68
2019-12-27 2834 38176585 4060 482584340 12.55 12.75 12.55 12.60 0.05 0.4% 12.60 2526 12.65 1348 12.73
2019-12-30 2834 9612440 2111 121422776 12.65 12.65 12.60 12.65 0.05 0.4% 12.60 9123 12.65 2219 12.78
2019-12-31 2834 8880125 2080 111990954 12.60 12.65 12.60 12.60 0.05 -0.4% 12.60 3966 12.65 3303 12.73