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　13.10
0
0%		13.10
0
0%		13.00
-0.1
-0.76%		 　13.35
0.35
2.69%		13.25
-0.1
-0.75%		13.45
0.2
1.51%		13.35
-0.1
-0.74%		13.30
-0.05
-0.37%		 　13.35
0.05
0.38%		13.45
0.1
0.75%		13.30
-0.15
-1.12%		13.35
0.05
0.38%		13.40
0.05
0.37%		 　13.30
-0.1
-0.75%		13.30
0
0%		13.40
0.1
0.75%		13.30
-0.1
-0.75%		13.45
0.15
1.13%		 　13.45
0
0%		13.50
0.05
0.37%		13.60
0.1
0.74%		 13.35
2 月　　　　　　　　　　13.65
0.05
0.37%		13.65
0
0%		13.60
-0.05
-0.37%		13.65
0.05
0.37%		 　　13.80
0.15
1.1%		13.80
0
0%		13.90
0.1
0.72%		13.90
0
0%		13.95
0.05
0.36%		 　14.00
0.05
0.36%		13.95
-0.05
-0.36%		13.95
0
0%		 13.86
3 月　　　13.95
0
0%		13.90
-0.05
-0.36%		14.00
0.1
0.72%		13.95
-0.05
-0.36%		13.85
-0.1
-0.72%		 　13.65
-0.2
-1.44%		13.75
0.1
0.73%		13.75
0
0%		13.75
0
0%		13.85
0.1
0.73%		 　13.90
0.05
0.36%		14.00
0.1
0.72%		14.00
0
0%		14.00
0
0%		13.85
-0.15
-1.07%		 　13.85
0
0%		14.00
0.15
1.08%		13.95
-0.05
-0.36%		13.95
0
0%		14.05
0.1
0.72%		 13.89
4 月14.00
-0.05
-0.36%		14.10
0.1
0.71%		14.10
0
0%		 　　　14.15
0.05
0.35%		14.25
0.1
0.71%		14.25
0
0%		14.25
0
0%		14.20
-0.05
-0.35%		 　14.20
0
0%		 14.20
0
0%		14.20
0
0%		14.25
0.05
0.35%		 　14.10
-0.15
-1.05%		14.15
0.05
0.35%		14.20
0.05
0.35%		14.10
-0.1
-0.7%		13.90
-0.2
-1.42%		 　14.00
0.1
0.72%		14.00
0
0%		 14.13
5 月　14.10
0.1
0.71%		14.00
-0.1
-0.71%		 　13.85
-0.15
-1.07%		13.95
0.1
0.72%		14.05
0.1
0.72%		13.85
-0.2
-1.42%		13.85
0
0%		 　13.85
0
0%		13.75
-0.1
-0.72%		13.75
0
0%		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%		14.00
0.05
0.36%		 　14.10
0.1
0.71%		13.90
-0.2
-1.42%		13.90
0
0%		14.00
0.1
0.72%		14.10
0.1
0.71%		13.91
6 月 　14.15
0.05
0.35%		14.10
-0.05
-0.35%		14.20
0.1
0.71%		14.25
0.05
0.35%		 　　14.30
0.05
0.35%		14.15
-0.15
-1.05%		14.05
-0.1
-0.71%		14.05
0
0%		14.15
0.1
0.71%		 　14.15
0
0%		14.20
0.05
0.35%		14.30
0.1
0.7%		14.35
0.05
0.35%		14.35
0
0%		 　14.35
0
0%		14.35
0
0%		14.25
-0.1
-0.7%		14.30
0.05
0.35%		14.30
0
0%		 14.24
7 月14.30
0
0%		14.25
-0.05
-0.35%		14.30
0.05
0.35%		14.35
0.05
0.35%		14.30
-0.05
-0.35%		 　14.40
0.1
0.7%		14.40
0
0%		14.40
0
0%		14.50
0.1
0.69%		14.55
0.05
0.34%		 　14.55
0
0%		14.55
0
0%		14.65
0.1
0.69%		14.65
0
0%		14.70
0.05
0.34%		 　14.75
0.05
0.34%		14.65
-0.1
-0.68%		14.55
-0.1
-0.68%		14.75
0.2
1.37%		14.65
-0.1
-0.68%		 　14.70
0.05
0.34%		14.60
-0.1
-0.68%		14.60
0
0%		14.54
8 月14.45
-0.15
-1.03%		14.25
-0.2
-1.38%		 　14.35
0.1
0.7%		14.35
0
0%		14.35
0
0%		14.30
-0.05
-0.35%		 　　13.70
-0.6
-4.2%		13.60
-0.1
-0.73%		13.65
0.05
0.37%		13.50
-0.15
-1.1%		13.55
0.05
0.37%		 　13.65
0.1
0.74%		13.65
0
0%		13.65
0
0%		13.70
0.05
0.37%		13.65
-0.05
-0.36%		 　13.50
-0.15
-1.1%		13.45
-0.05
-0.37%		13.50
0.05
0.37%		13.35
-0.15
-1.11%		13.40
0.05
0.37%		 13.78
9 月　13.45
0.05
0.37%		13.45
0
0%		13.50
0.05
0.37%		13.65
0.15
1.11%		13.75
0.1
0.73%		 　13.80
0.05
0.36%		13.90
0.1
0.72%		13.90
0
0%		13.85
-0.05
-0.36%		 　　13.85
0
0%		14.00
0.15
1.08%		14.10
0.1
0.71%		14.10
0
0%		14.10
0
0%		 　14.00
-0.1
-0.71%		14.05
0.05
0.36%		13.95
-0.1
-0.71%		13.95
0
0%		13.85
-0.1
-0.72%		 13.88
10 月14.00
0.15
1.08%		13.90
-0.1
-0.71%		13.80
-0.1
-0.72%		13.75
-0.05
-0.36%		 　13.80
0.05
0.36%		13.85
0.05
0.36%		13.75
-0.1
-0.72%		 　　　13.90
0.15
1.09%		13.90
0
0%		13.95
0.05
0.36%		13.95
0
0%		13.95
0
0%		 　13.95
0
0%		14.00
0.05
0.36%		13.95
-0.05
-0.36%		14.00
0.05
0.36%		14.00
0
0%		 　14.00
0
0%		14.05
0.05
0.36%		14.10
0.05
0.36%		14.15
0.05
0.35%		13.93
11 月14.20
0.05
0.35%		 　14.30
0.1
0.7%		14.40
0.1
0.7%		14.45
0.05
0.35%		14.45
0
0%		14.50
0.05
0.35%		 　14.35
-0.15
-1.03%		14.40
0.05
0.35%		14.30
-0.1
-0.69%		14.30
0
0%		14.30
0
0%		 　14.40
0.1
0.7%		14.40
0
0%		14.40
0
0%		14.25
-0.15
-1.04%		14.30
0.05
0.35%		 　14.40
0.1
0.7%		14.40
0
0%		14.45
0.05
0.35%		14.35
-0.1
-0.69%		14.25
-0.1
-0.7%		 14.36
12 月　14.30
0.05
0.35%		14.35
0.05
0.35%		14.30
-0.05
-0.35%		14.35
0.05
0.35%		14.25
-0.1
-0.7%		 　14.30
0.05
0.35%		14.30
0
0%		14.30
0
0%		14.30
0
0%		14.40
0.1
0.7%		 　14.45
0.05
0.35%		14.50
0.05
0.35%		14.55
0.05
0.34%		14.60
0.05
0.34%		14.55
-0.05
-0.34%		 　14.60
0.05
0.34%		14.50
-0.1
-0.68%		14.55
0.05
0.34%		14.55
0
0%		14.60
0.05
0.34%		 　14.60
0
0%		14.50
-0.1
-0.68%		14.45

說明:最高漲幅:2.69%最低跌幅:-4.2% 最高價:14.75最低價:13.00平均價:14.03,灰色底表示週末,漲141天(11.55)元,跌75天(-8.75)元,平盤87天
3%=2,2%=1,1%=60,0%=165,-0%=2,-1%=22,-2%=51,

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 2887 13078054 3272 171175897 13.10 13.15 13.05 13.10 0.05 0% 13.05 1707 13.10 75 10.48
2019-01-03 2887 9814590 2807 128683491 13.10 13.15 13.05 13.10 0.00 0% 13.10 10 13.15 3250 10.48
2019-01-04 2887 13902019 3642 181112213 13.05 13.10 12.95 13.00 0.10 -0.76% 13.00 3545 13.05 855 10.40
2019-01-07 2887 18835228 4170 249170023 13.15 13.35 13.10 13.35 0.35 2.69% 13.30 233 13.35 3448 10.68
2019-01-08 2887 10514947 3479 139025306 13.30 13.30 13.15 13.25 0.10 -0.75% 13.20 90 13.25 1063 10.60
2019-01-09 2887 19296944 4612 258684741 13.35 13.45 13.30 13.45 0.20 1.51% 13.40 803 13.45 2839 10.76
2019-01-10 2887 18551844 3375 246444165 13.30 13.35 13.15 13.35 0.10 -0.74% 13.30 409 13.35 203 10.68
2019-01-11 2887 17878200 2891 236977309 13.35 13.35 13.15 13.30 0.05 -0.37% 13.30 48 13.35 4378 10.64
2019-01-14 2887 9533005 2254 127053899 13.30 13.35 13.30 13.35 0.05 0.38% 13.30 1854 13.35 112 10.68
2019-01-15 2887 14329195 2681 192244130 13.40 13.45 13.30 13.45 0.10 0.75% 13.45 1285 13.50 4044 10.76
2019-01-16 2887 20078413 3745 267500079 13.45 13.45 13.25 13.30 0.15 -1.12% 13.25 2424 13.30 4159 10.64
2019-01-17 2887 9785684 4235 130160769 13.30 13.35 13.25 13.35 0.05 0.38% 13.30 2396 13.35 1993 10.68
2019-01-18 2887 7064225 2146 94611548 13.40 13.45 13.35 13.40 0.05 0.37% 13.40 1087 13.45 5852 10.72
2019-01-21 2887 20954818 5639 279718609 13.45 13.45 13.25 13.30 0.10 -0.75% 13.25 3004 13.30 656 10.64
2019-01-22 2887 23042155 4474 305750691 13.30 13.35 13.20 13.30 0.00 0% 13.25 1071 13.30 3240 10.64
2019-01-23 2887 24248218 1985 322240363 13.30 13.45 13.25 13.40 0.10 0.75% 13.40 408 13.45 3342 10.72
2019-01-24 2887 18167132 3312 241788627 13.40 13.45 13.25 13.30 0.10 -0.75% 13.25 5410 13.30 2274 10.64
2019-01-25 2887 16390104 2678 219591229 13.35 13.45 13.30 13.45 0.15 1.13% 13.40 303 13.45 6636 10.76
2019-01-28 2887 13247056 2794 178237450 13.45 13.50 13.40 13.45 0.00 0% 13.45 595 13.50 7088 10.76
2019-01-29 2887 13735739 3297 184554475 13.40 13.50 13.40 13.50 0.05 0.37% 13.45 1260 13.50 2480 10.80
2019-01-30 2887 22967393 4103 311113268 13.50 13.60 13.45 13.60 0.10 0.74% 13.55 1210 13.60 4900 10.88
2019-02-11 2887 19548924 4960 266465211 13.60 13.65 13.60 13.65 0.05 0.37% 13.60 1689 13.65 1657 10.92
2019-02-12 2887 14182516 4070 193299075 13.65 13.70 13.55 13.65 0.00 0% 13.65 1018 13.70 3731 10.92
2019-02-13 2887 13126750 4712 178871442 13.65 13.70 13.60 13.60 0.05 -0.37% 13.60 1936 13.65 305 10.88
2019-02-14 2887 12643049 2962 172532775 13.60 13.70 13.60 13.65 0.05 0.37% 13.65 1836 13.70 2338 10.92
2019-02-18 2887 15071610 3662 207528593 13.75 13.80 13.70 13.80 0.10 1.1% 13.75 3832 13.80 2426 11.04
2019-02-19 2887 12815202 3263 176772114 13.80 13.85 13.75 13.80 0.00 0% 13.80 140 13.85 4470 11.04
2019-02-20 2887 20542789 4665 285060090 13.85 13.95 13.80 13.90 0.10 0.72% 13.85 2795 13.90 54 11.12
2019-02-21 2887 15933062 3541 220926082 13.90 13.90 13.80 13.90 0.00 0% 13.90 431 13.95 5192 11.12
2019-02-22 2887 15793382 3159 219878498 13.90 13.95 13.85 13.95 0.05 0.36% 13.95 393 14.00 5216 11.16
2019-02-25 2887 10419554 3195 145212106 13.95 14.00 13.90 14.00 0.05 0.36% 13.95 456 14.00 6010 11.20
2019-02-26 2887 17803740 3708 248464110 14.00 14.00 13.90 13.95 0.05 -0.36% 13.95 194 14.00 2058 11.16
2019-02-27 2887 22598000 4389 315044800 13.95 14.00 13.90 13.95 0.00 0% 13.95 905 14.00 4316 12.35
2019-03-04 2887 25720953 5562 356959342 13.85 14.00 13.80 13.95 0.00 0% 13.95 643 14.00 5181 12.35
2019-03-05 2887 6879772 2434 95648658 13.90 13.95 13.85 13.90 0.05 -0.36% 13.90 1224 13.95 2943 12.30
2019-03-06 2887 8666986 2689 120946872 13.90 14.00 13.90 14.00 0.10 0.72% 13.95 724 14.00 2992 12.39
2019-03-07 2887 12622216 3184 176081224 14.00 14.00 13.90 13.95 0.05 -0.36% 13.90 7327 13.95 172 12.35
2019-03-08 2887 15404553 5449 213580625 13.90 13.90 13.85 13.85 0.10 -0.72% 13.85 2699 13.90 1786 12.26
2019-03-11 2887 74351050 20183 1018704158 13.85 13.85 13.65 13.65 0.20 -1.44% 13.60 6433 13.65 11444 12.08
2019-03-12 2887 26445255 5891 363375851 13.70 13.80 13.70 13.75 0.10 0.73% 13.75 469 13.80 5041 12.17
2019-03-13 2887 17561279 4790 241861679 13.75 13.85 13.75 13.75 0.00 0% 13.75 1544 13.80 1383 12.17
2019-03-14 2887 12056917 2784 165916634 13.75 13.80 13.75 13.75 0.00 0% 13.75 3429 13.80 1847 12.17
2019-03-15 2887 18557765 2865 256571743 13.75 13.85 13.75 13.85 0.10 0.73% 13.85 116 13.90 1792 12.26
2019-03-18 2887 14749864 3577 204938899 13.90 13.95 13.85 13.90 0.05 0.36% 13.90 1964 13.95 2855 12.30
2019-03-19 2887 22997812 4474 321954218 13.90 14.05 13.90 14.00 0.10 0.72% 13.95 8798 14.00 639 12.39
2019-03-20 2887 23055905 3943 322283187 14.05 14.05 13.90 14.00 0.00 0% 13.95 1656 14.00 121 12.39
2019-03-21 2887 11764480 2575 164588170 14.00 14.05 13.95 14.00 0.00 0% 14.00 599 14.05 2219 12.39
2019-03-22 2887 37906716 7673 527400104 14.05 14.10 13.80 13.85 0.15 -1.07% 13.80 5672 13.85 107 12.26
2019-03-25 2887 25203026 5648 347771516 13.75 13.85 13.75 13.85 0.00 0% 13.80 559 13.85 3850 12.26
2019-03-26 2887 18734263 3272 261911182 13.90 14.00 13.85 14.00 0.15 1.08% 13.95 3231 14.00 1182 12.39
2019-03-27 2887 15355707 3701 214584848 14.05 14.05 13.90 13.95 0.05 -0.36% 13.90 5065 13.95 2140 12.35
2019-03-28 2887 9234935 1851 128820548 13.95 14.00 13.90 13.95 0.00 0% 13.95 55 14.00 4682 12.35
2019-03-29 2887 24524938 4446 344005617 14.00 14.05 13.95 14.05 0.10 0.72% 14.00 3207 14.05 2212 12.43
2019-04-01 2887 16837401 3933 236222764 14.10 14.10 14.00 14.00 0.05 -0.36% 14.00 1781 14.05 620 12.39
2019-04-02 2887 9222395 3124 129793621 14.05 14.10 14.00 14.10 0.10 0.71% 14.05 1945 14.10 2006 12.48
2019-04-03 2887 11204905 2660 157960434 14.10 14.15 14.05 14.10 0.00 0% 14.10 552 14.15 4477 12.48
2019-04-08 2887 13572575 3522 191980228 14.10 14.20 14.10 14.15 0.05 0.35% 14.15 564 14.20 4589 12.52
2019-04-09 2887 9300278 2451 132094146 14.20 14.25 14.10 14.25 0.10 0.71% 14.20 106 14.25 2651 12.61
2019-04-10 2887 18341867 4392 260735423 14.25 14.25 14.15 14.25 0.00 0% 14.20 1728 14.25 1520 12.61
2019-04-11 2887 15543610 2961 221742867 14.25 14.30 14.20 14.25 0.00 0% 14.20 2943 14.25 57 12.61
2019-04-12 2887 18690038 3129 265589628 14.25 14.30 14.15 14.20 0.05 -0.35% 14.20 156 14.25 3058 12.57
2019-04-15 2887 14632216 3071 208476852 14.25 14.30 14.20 14.20 0.00 0% 14.20 2506 14.25 1921 12.57
2019-04-17 2887 9831551 3740 139715735 14.20 14.25 14.20 14.20 0.00 0% 14.20 1206 14.25 2475 12.57
2019-04-18 2887 17506197 3177 248404161 14.20 14.25 14.10 14.20 0.00 0% 14.15 77 14.20 716 12.57
2019-04-19 2887 6357627 1765 90375211 14.20 14.25 14.20 14.25 0.05 0.35% 14.20 995 14.25 1859 12.61
2019-04-22 2887 28146767 5066 398480678 14.25 14.30 14.05 14.10 0.15 -1.05% 14.05 3585 14.10 1266 12.48
2019-04-23 2887 11998622 2483 169847103 14.10 14.20 14.10 14.15 0.05 0.35% 14.15 1389 14.20 2689 12.52
2019-04-24 2887 14971178 2922 212498202 14.20 14.30 14.10 14.20 0.05 0.35% 14.20 434 14.25 2787 12.57
2019-04-25 2887 22580767 4236 319060585 14.20 14.25 14.05 14.10 0.10 -0.7% 14.10 5430 14.15 2863 12.48
2019-04-26 2887 51836144 13331 718332625 13.85 13.90 13.80 13.90 0.20 -1.42% 13.85 4966 13.90 737 12.30
2019-04-29 2887 26630192 5339 371260988 13.85 14.00 13.85 14.00 0.10 0.72% 13.95 1960 14.00 660 12.39
2019-04-30 2887 14575847 3655 204418073 14.05 14.10 14.00 14.00 0.00 0% 14.00 1640 14.05 2127 12.39
2019-05-02 2887 21413215 5774 300670893 14.00 14.10 14.00 14.10 0.10 0.71% 14.05 106 14.10 4232 12.48
2019-05-03 2887 23817896 5518 333337966 14.10 14.10 13.95 14.00 0.10 -0.71% 14.00 390 14.05 1183 12.39
2019-05-06 2887 29361032 8684 407826924 14.00 14.00 13.80 13.85 0.15 -1.07% 13.85 825 13.90 3178 12.26
2019-05-07 2887 10325609 2941 143786976 13.85 13.95 13.85 13.95 0.10 0.72% 13.90 2574 13.95 1199 12.35
2019-05-08 2887 15480454 4639 216072593 13.90 14.05 13.85 14.05 0.10 0.72% 14.00 373 14.05 2240 12.43
2019-05-09 2887 21875265 5928 304654600 14.00 14.05 13.85 13.85 0.20 -1.42% 13.85 4592 13.90 132 12.26
2019-05-10 2887 13114408 3853 182298579 13.90 14.00 13.85 13.85 0.00 0% 13.85 2672 13.90 433 12.26
2019-05-13 2887 15012773 4738 208022807 13.90 13.95 13.80 13.85 0.00 0% 13.85 318 13.90 2131 12.26
2019-05-14 2887 24685871 7589 339631164 13.80 13.80 13.70 13.75 0.10 -0.72% 13.75 3281 13.80 426 12.17
2019-05-15 2887 14047304 3876 193704391 13.80 13.85 13.75 13.75 0.00 0% 13.75 4719 13.80 200 12.17
2019-05-16 2887 16532679 5642 227140384 13.75 13.80 13.70 13.70 0.05 -0.36% 13.70 3499 13.75 827 12.12
2019-05-17 2887 11552124 3302 158858601 13.75 13.80 13.70 13.75 0.05 0.36% 13.70 5674 13.75 65 12.17
2019-05-20 2887 11132175 2546 153570401 13.75 13.85 13.70 13.85 0.10 0.73% 13.80 631 13.85 830 12.26
2019-05-22 2887 17405010 2801 241955153 14.00 14.00 13.85 13.85 0.15 0% 13.85 3159 13.90 148 12.26
2019-05-23 2887 9705925 2963 134744836 13.85 13.95 13.85 13.95 0.10 0.72% 13.90 157 13.95 1232 12.35
2019-05-24 2887 18522684 2972 258582576 13.95 14.00 13.85 14.00 0.05 0.36% 13.95 2469 14.00 3553 12.39
2019-05-27 2887 18962001 4494 266441066 14.00 14.10 13.95 14.10 0.10 0.71% 14.05 846 14.10 5501 12.48
2019-05-28 2887 89745048 4436 1249415085 14.10 14.10 13.90 13.90 0.20 -1.42% 13.90 4153 14.00 1 12.30
2019-05-29 2887 8802398 2812 122756478 13.95 14.00 13.90 13.90 0.00 0% 13.90 5075 13.95 231 12.30
2019-05-30 2887 12220296 2783 170660944 13.95 14.00 13.90 14.00 0.10 0.72% 13.95 975 14.00 2127 11.67
2019-05-31 2887 23002089 3941 323483300 14.05 14.10 13.95 14.10 0.10 0.71% 14.05 1126 14.10 2724 11.75
2019-06-03 2887 15895860 3224 223588303 14.05 14.15 13.95 14.15 0.05 0.35% 14.10 628 14.15 1851 11.79
2019-06-04 2887 12464052 2936 176331977 14.15 14.20 14.10 14.10 0.05 -0.35% 14.10 1633 14.15 1252 11.75
2019-06-05 2887 14642730 3312 207324283 14.15 14.20 14.10 14.20 0.10 0.71% 14.15 137 14.20 6211 11.83
2019-06-06 2887 28504649 4385 406295060 14.20 14.30 14.15 14.25 0.05 0.35% 14.25 11 14.30 6300 11.88
2019-06-10 2887 26411890 5993 377377973 14.25 14.35 14.25 14.30 0.05 0.35% 14.25 2553 14.30 705 11.92
2019-06-11 2887 21220440 4670 302244614 14.35 14.35 14.15 14.15 0.15 -1.05% 14.10 1568 14.15 295 11.79
2019-06-12 2887 22118774 4653 310506295 14.15 14.20 13.95 14.05 0.10 -0.71% 14.00 3598 14.05 2227 11.71
2019-06-13 2887 19295958 3638 270651014 14.00 14.10 14.00 14.05 0.00 0% 14.05 72 14.10 1440 11.71
2019-06-14 2887 12130867 2895 171378499 14.05 14.20 14.05 14.15 0.10 0.71% 14.15 372 14.20 1627 11.79
2019-06-17 2887 11120187 2574 157398632 14.20 14.20 14.10 14.15 0.00 0% 14.15 188 14.20 5459 11.79
2019-06-18 2887 13786696 2714 195123520 14.20 14.20 14.10 14.20 0.05 0.35% 14.15 241 14.20 1925 11.83
2019-06-19 2887 19409850 4794 276454594 14.20 14.30 14.20 14.30 0.10 0.7% 14.25 2497 14.30 1150 11.92
2019-06-20 2887 16497123 3788 236335357 14.35 14.35 14.25 14.35 0.05 0.35% 14.30 2478 14.35 3158 11.96
2019-06-21 2887 20760866 5085 297682508 14.35 14.35 14.30 14.35 0.00 0% 14.30 1759 14.35 1154 11.96
2019-06-24 2887 9532789 2708 136536528 14.35 14.35 14.25 14.35 0.00 0% 14.30 1570 14.35 110 11.96
2019-06-25 2887 10847412 3795 155440690 14.35 14.35 14.30 14.35 0.00 0% 14.30 661 14.35 91 11.96
2019-06-26 2887 11707917 3106 167441707 14.30 14.35 14.25 14.25 0.10 -0.7% 14.25 2173 14.30 168 11.88
2019-06-27 2887 18160075 3337 260080403 14.30 14.35 14.30 14.30 0.05 0.35% 14.30 708 14.35 568 11.92
2019-06-28 2887 10836497 2681 155292636 14.35 14.40 14.30 14.30 0.00 0% 14.30 3331 14.35 1384 11.92
2019-07-01 2887 13764899 2985 197355130 14.35 14.40 14.30 14.30 0.00 0% 14.30 2045 14.35 1585 11.92
2019-07-02 2887 9709956 2368 138663562 14.30 14.35 14.25 14.25 0.05 -0.35% 14.25 1777 14.30 1300 11.88
2019-07-03 2887 10283818 2554 146604376 14.30 14.30 14.20 14.30 0.05 0.35% 14.25 136 14.30 2440 11.92
2019-07-04 2887 8732273 1760 124725240 14.30 14.35 14.25 14.35 0.05 0.35% 14.30 860 14.35 2031 11.96
2019-07-05 2887 5146082 1370 73721956 14.35 14.35 14.30 14.30 0.05 -0.35% 14.30 4149 14.35 1636 11.92
2019-07-08 2887 13468492 3352 193677952 14.35 14.40 14.30 14.40 0.10 0.7% 14.35 2839 14.40 507 12.00
2019-07-09 2887 11732586 2598 168451662 14.40 14.40 14.30 14.40 0.00 0% 14.35 50 14.40 2503 12.00
2019-07-10 2887 9869903 3072 141858763 14.40 14.40 14.35 14.40 0.00 0% 14.35 1918 14.40 1232 12.00
2019-07-11 2887 13685927 3106 198043581 14.40 14.50 14.35 14.50 0.10 0.69% 14.50 1389 14.55 2090 12.08
2019-07-12 2887 20358293 3291 297382033 14.55 14.70 14.50 14.55 0.05 0.34% 14.55 1703 14.60 431 12.12
2019-07-15 2887 12850813 2374 186983333 14.60 14.60 14.50 14.55 0.00 0% 14.55 2 14.60 2394 12.12
2019-07-16 2887 11501345 2558 167529117 14.55 14.60 14.50 14.55 0.00 0% 14.55 2545 14.60 2231 12.12
2019-07-17 2887 22775626 5203 332697079 14.60 14.65 14.55 14.65 0.10 0.69% 14.60 296 14.65 1307 12.21
2019-07-18 2887 17036349 3834 250121345 14.65 14.75 14.60 14.65 0.00 0% 14.65 3564 14.70 1749 12.21
2019-07-19 2887 14776610 3282 217401110 14.70 14.75 14.70 14.70 0.05 0.34% 14.70 777 14.75 3806 12.25
2019-07-22 2887 12643103 2718 186495099 14.75 14.80 14.70 14.75 0.05 0.34% 14.75 504 14.80 4066 12.29
2019-07-23 2887 18727946 4685 275918947 14.80 14.80 14.60 14.65 0.10 -0.68% 14.60 2154 14.65 28 12.21
2019-07-24 2887 15069519 3622 220838480 14.70 14.75 14.55 14.55 0.10 -0.68% 14.50 2391 14.55 326 12.12
2019-07-25 2887 16623220 3412 243936482 14.60 14.75 14.55 14.75 0.20 1.37% 14.70 295 14.75 1705 12.29
2019-07-26 2887 10889242 3127 159904243 14.75 14.75 14.65 14.65 0.10 -0.68% 14.65 367 14.70 1247 12.21
2019-07-29 2887 9813541 2200 143830234 14.65 14.70 14.60 14.70 0.05 0.34% 14.65 1413 14.70 593 12.25
2019-07-30 2887 16158520 2500 236951347 14.70 14.75 14.60 14.60 0.10 -0.68% 14.60 4148 14.65 965 12.17
2019-07-31 2887 29937099 4338 438058895 14.65 14.70 14.60 14.60 0.00 0% 14.60 1912 14.65 692 12.17
2019-08-01 2887 21820100 5196 316836724 14.55 14.60 14.45 14.45 0.15 -1.03% 14.45 1858 14.50 1608 12.04
2019-08-02 2887 25789508 5988 368668036 14.35 14.40 14.25 14.25 0.20 -1.38% 14.25 6293 14.30 225 11.88
2019-08-05 2887 17842879 4629 255950026 14.25 14.40 14.25 14.35 0.10 0.7% 14.35 399 14.40 1410 11.96
2019-08-06 2887 23172816 4756 329510730 14.15 14.35 14.05 14.35 0.00 0% 14.30 468 14.35 387 11.96
2019-08-07 2887 19283573 4523 277036706 14.35 14.35 14.25 14.35 0.00 0% 14.30 96 14.35 3126 11.96
2019-08-08 2887 39433596 4946 564207322 14.30 14.35 14.25 14.30 0.05 -0.35% 14.30 2461 14.35 3191 11.92
2019-08-12 2887 37193352 9035 508720907 13.60 13.80 13.55 13.70 0.00 -4.2% 13.70 2655 13.75 459 11.42
2019-08-13 2887 16660744 5431 227340938 13.70 13.70 13.60 13.60 0.10 -0.73% 13.60 5229 13.65 149 11.33
2019-08-14 2887 12943430 4151 177012966 13.65 13.70 13.60 13.65 0.05 0.37% 13.65 2711 13.70 561 11.38
2019-08-15 2887 16175326 3867 218569014 13.50 13.55 13.45 13.50 0.15 -1.1% 13.50 6072 13.55 250 11.25
2019-08-16 2887 20239581 4185 275135854 13.50 13.70 13.50 13.55 0.05 0.37% 13.55 2154 13.60 330 11.29
2019-08-19 2887 11164677 3855 152503300 13.65 13.70 13.60 13.65 0.10 0.74% 13.65 1295 13.70 1367 11.38
2019-08-20 2887 9444711 3098 129122083 13.65 13.70 13.65 13.65 0.00 0% 13.65 602 13.70 2034 11.38
2019-08-21 2887 12423512 4228 169585234 13.65 13.70 13.60 13.65 0.00 0% 13.60 491 13.65 111 11.38
2019-08-22 2887 9455469 2530 129337479 13.70 13.70 13.65 13.70 0.05 0.37% 13.65 1296 13.70 2089 11.42
2019-08-23 2887 9565549 2593 130489760 13.65 13.70 13.60 13.65 0.05 -0.36% 13.60 2402 13.65 109 11.38
2019-08-26 2887 13571843 5147 183606984 13.55 13.60 13.50 13.50 0.15 -1.1% 13.50 6149 13.55 158 11.25
2019-08-27 2887 29615447 4069 399045148 13.55 13.60 13.45 13.45 0.05 -0.37% 13.45 930 13.50 223 11.21
2019-08-28 2887 8916451 3317 120495340 13.45 13.55 13.45 13.50 0.05 0.37% 13.50 2225 13.55 848 11.25
2019-08-29 2887 48867467 8733 654702564 13.55 13.55 13.30 13.35 0.15 -1.11% 13.30 5143 13.35 1055 11.12
2019-08-30 2887 46746248 6944 624874716 13.45 13.45 13.30 13.40 0.05 0.37% 13.35 2801 13.40 1195 11.26
2019-09-02 2887 22111698 3846 297546917 13.45 13.50 13.40 13.45 0.05 0.37% 13.45 904 13.50 3868 11.30
2019-09-03 2887 16092936 3974 217422378 13.50 13.55 13.45 13.45 0.00 0% 13.45 2655 13.50 502 11.30
2019-09-04 2887 11277795 2649 152170009 13.50 13.55 13.45 13.50 0.05 0.37% 13.50 368 13.55 3270 11.34
2019-09-05 2887 15511078 2859 211035450 13.60 13.65 13.55 13.65 0.15 1.11% 13.60 1060 13.65 1245 11.47
2019-09-06 2887 19236867 3301 263726103 13.70 13.75 13.65 13.75 0.10 0.73% 13.70 1437 13.75 6799 11.55
2019-09-09 2887 16721638 3947 230811779 13.75 13.85 13.75 13.80 0.05 0.36% 13.80 1819 13.85 4656 11.60
2019-09-10 2887 24193144 4404 335325416 13.85 13.90 13.80 13.90 0.10 0.72% 13.85 1103 13.90 5140 11.68
2019-09-11 2887 15745428 3855 218557142 13.90 13.95 13.80 13.90 0.00 0% 13.85 530 13.90 2666 11.68
2019-09-12 2887 18186471 4187 252563341 13.95 13.95 13.85 13.85 0.05 -0.36% 13.80 2752 13.85 67 11.64
2019-09-16 2887 17118462 4326 237402984 13.85 13.90 13.80 13.85 0.00 0% 13.85 2321 13.90 1096 11.64
2019-09-17 2887 20661850 4664 287907400 13.90 14.00 13.85 14.00 0.15 1.08% 13.95 441 14.00 1171 11.76
2019-09-18 2887 20348445 5052 286191020 14.05 14.10 14.00 14.10 0.10 0.71% 14.05 1400 14.10 1486 11.85
2019-09-19 2887 15339127 3644 215854841 14.10 14.15 14.00 14.10 0.00 0% 14.05 930 14.10 2915 11.85
2019-09-20 2887 24276888 6298 342104860 14.10 14.15 14.05 14.10 0.00 0% 14.10 236 14.15 2699 11.85
2019-09-23 2887 10086059 4000 141827246 14.10 14.10 14.00 14.00 0.10 -0.71% 14.00 1075 14.05 1036 11.76
2019-09-24 2887 11849236 3459 165923101 14.00 14.05 13.95 14.05 0.05 0.36% 14.00 324 14.05 2792 11.81
2019-09-25 2887 13515242 4613 188217838 14.00 14.00 13.85 13.95 0.10 -0.71% 13.90 467 13.95 1597 11.72
2019-09-26 2887 9270633 2292 129539862 14.00 14.00 13.95 13.95 0.00 0% 13.95 502 14.00 1289 11.72
2019-09-27 2887 9208494 3054 128045073 13.95 14.00 13.85 13.85 0.10 -0.72% 13.85 1120 13.90 470 11.64
2019-10-01 2887 13938789 4237 194592146 13.90 14.05 13.90 14.00 0.15 1.08% 13.95 91 14.00 2125 11.76
2019-10-02 2887 11443638 4737 159674082 13.90 14.00 13.90 13.90 0.10 -0.71% 13.90 1293 13.95 286 11.68
2019-10-03 2887 10306497 3524 142251563 13.80 13.85 13.75 13.80 0.10 -0.72% 13.80 724 13.85 629 11.60
2019-10-04 2887 9898363 2753 136384131 13.75 13.85 13.75 13.75 0.05 -0.36% 13.75 4630 13.80 732 11.55
2019-10-07 2887 9370916 2365 129251738 13.85 13.85 13.75 13.80 0.05 0.36% 13.75 4810 13.80 833 11.60
2019-10-08 2887 8824375 2924 122038221 13.80 13.90 13.75 13.85 0.05 0.36% 13.80 1272 13.85 1494 11.64
2019-10-09 2887 10146509 3485 139727404 13.80 13.85 13.75 13.75 0.10 -0.72% 13.75 2271 13.80 1124 11.55
2019-10-14 2887 9654808 2599 133949512 13.85 13.90 13.85 13.90 0.15 1.09% 13.85 1525 13.90 470 11.68
2019-10-15 2887 7227132 2583 100296600 13.90 13.95 13.85 13.90 0.00 0% 13.85 1405 13.90 875 11.68
2019-10-16 2887 7407880 2252 103134350 13.95 13.95 13.85 13.95 0.05 0.36% 13.90 773 13.95 2148 11.72
2019-10-17 2887 6810671 2313 94911463 13.90 14.00 13.90 13.95 0.00 0% 13.95 351 14.00 6369 11.72
2019-10-18 2887 6516370 1932 90766635 13.95 13.95 13.90 13.95 0.00 0% 13.90 1281 13.95 796 11.72
2019-10-21 2887 7228509 1908 100600532 13.95 13.95 13.85 13.95 0.00 0% 13.90 917 13.95 1023 11.72
2019-10-22 2887 9739007 2913 136046498 13.95 14.00 13.90 14.00 0.05 0.36% 13.95 1536 14.00 2536 11.76
2019-10-23 2887 6103901 1989 85058358 14.00 14.00 13.90 13.95 0.05 -0.36% 13.90 1295 13.95 864 11.72
2019-10-24 2887 8798368 2247 122931502 13.95 14.00 13.90 14.00 0.05 0.36% 13.95 1263 14.00 4064 11.76
2019-10-25 2887 8317226 2371 116093064 14.00 14.00 13.90 14.00 0.00 0% 13.95 201 14.00 4398 11.76
2019-10-28 2887 6694765 2088 93605360 14.00 14.00 13.95 14.00 0.00 0% 13.95 2120 14.00 4611 11.76
2019-10-29 2887 25153042 4348 353519689 14.00 14.10 13.95 14.05 0.05 0.36% 14.05 965 14.10 4739 11.81
2019-10-30 2887 14979787 3452 210877715 14.05 14.10 14.00 14.10 0.05 0.36% 14.05 1626 14.10 5495 11.85
2019-10-31 2887 38648799 6725 548267554 14.10 14.30 14.05 14.15 0.05 0.35% 14.15 1312 14.20 332 11.89
2019-11-01 2887 13124467 3281 185869063 14.15 14.25 14.10 14.20 0.05 0.35% 14.15 675 14.20 582 11.93
2019-11-04 2887 16625592 4667 236951941 14.20 14.30 14.20 14.30 0.10 0.7% 14.25 4834 14.30 3648 12.02
2019-11-05 2887 18796536 5056 269699972 14.30 14.40 14.30 14.40 0.10 0.7% 14.35 61 14.40 4422 12.10
2019-11-06 2887 18531677 4318 267180857 14.45 14.45 14.35 14.45 0.05 0.35% 14.40 7619 14.45 2678 12.14
2019-11-07 2887 29103116 6362 421531629 14.45 14.60 14.40 14.45 0.00 0% 14.40 2205 14.45 1857 12.14
2019-11-08 2887 17109099 4286 247830720 14.50 14.55 14.40 14.50 0.05 0.35% 14.45 1943 14.50 658 12.18
2019-11-11 2887 18475054 6039 265737147 14.50 14.50 14.35 14.35 0.15 -1.03% 14.35 386 14.40 2313 12.06
2019-11-12 2887 11108456 4267 159820834 14.40 14.45 14.35 14.40 0.05 0.35% 14.35 1948 14.40 969 12.10
2019-11-13 2887 11892796 4438 170530501 14.35 14.40 14.30 14.30 0.10 -0.69% 14.30 3133 14.35 110 12.02
2019-11-14 2887 9704108 2731 138693674 14.35 14.35 14.25 14.30 0.00 0% 14.25 2251 14.30 612 12.02
2019-11-15 2887 11204999 2126 160711270 14.35 14.40 14.30 14.30 0.00 0% 14.30 2316 14.35 745 12.02
2019-11-18 2887 9065401 2696 130064605 14.35 14.40 14.30 14.40 0.10 0.7% 14.35 166 14.40 3084 12.10
2019-11-19 2887 8561301 1949 122979209 14.35 14.40 14.30 14.40 0.00 0% 14.35 1322 14.40 4439 12.10
2019-11-20 2887 10329065 3789 148520427 14.35 14.40 14.35 14.40 0.00 0% 14.35 978 14.40 542 12.10
2019-11-21 2887 11753500 3873 167833667 14.30 14.30 14.25 14.25 0.15 -1.04% 14.25 3138 14.30 648 11.97
2019-11-22 2887 8723071 3800 124639923 14.30 14.30 14.25 14.30 0.05 0.35% 14.30 195 14.35 1422 12.02
2019-11-25 2887 11182303 3240 160540672 14.30 14.40 14.25 14.40 0.10 0.7% 14.35 1308 14.40 814 12.10
2019-11-26 2887 45218638 5097 651513367 14.40 14.45 14.35 14.40 0.00 0% 14.40 158 14.45 893 12.10
2019-11-27 2887 9753077 2046 140580522 14.40 14.45 14.35 14.45 0.05 0.35% 14.40 400 14.45 2918 12.14
2019-11-28 2887 8564872 2460 123280421 14.45 14.45 14.35 14.35 0.10 -0.69% 14.35 2006 14.40 224 12.06
2019-11-29 2887 14570465 3730 208350478 14.35 14.40 14.25 14.25 0.10 -0.7% 14.25 3232 14.30 854 11.97
2019-12-02 2887 11642308 4148 166170130 14.25 14.30 14.20 14.30 0.05 0.35% 14.25 152 14.30 1486 12.02
2019-12-03 2887 11093547 2967 158654918 14.30 14.35 14.25 14.35 0.05 0.35% 14.30 15 14.35 1996 12.06
2019-12-04 2887 9579980 3446 136786032 14.30 14.35 14.25 14.30 0.05 -0.35% 14.25 3470 14.30 555 12.02
2019-12-05 2887 8832009 3339 126596538 14.30 14.35 14.30 14.35 0.05 0.35% 14.30 717 14.35 1552 12.06
2019-12-06 2887 7305561 2014 104388675 14.35 14.35 14.25 14.25 0.10 -0.7% 14.25 1960 14.30 812 11.97
2019-12-09 2887 9029323 2126 128927255 14.25 14.30 14.25 14.30 0.05 0.35% 14.25 2927 14.30 792 12.02
2019-12-10 2887 8271402 3131 118067068 14.30 14.30 14.25 14.30 0.00 0% 14.25 2123 14.30 1562 12.02
2019-12-11 2887 9140006 3294 130505619 14.30 14.30 14.25 14.30 0.00 0% 14.25 3994 14.30 1649 12.02
2019-12-12 2887 17961835 3999 257287990 14.30 14.40 14.25 14.30 0.00 0% 14.30 361 14.35 441 12.02
2019-12-13 2887 16186128 4156 232791514 14.35 14.40 14.30 14.40 0.10 0.7% 14.35 1869 14.40 4078 12.10
2019-12-16 2887 16411511 3554 236565738 14.40 14.45 14.35 14.45 0.05 0.35% 14.40 237 14.45 3752 12.14
2019-12-17 2887 15402827 4729 222502067 14.40 14.50 14.40 14.50 0.05 0.35% 14.45 286 14.50 5865 12.18
2019-12-18 2887 23167298 5900 336265724 14.45 14.60 14.40 14.55 0.05 0.34% 14.50 504 14.55 1741 12.23
2019-12-19 2887 16673477 3085 242653715 14.55 14.60 14.50 14.60 0.05 0.34% 14.55 30 14.60 5144 12.27
2019-12-20 2887 25326789 3876 369259456 14.60 14.65 14.50 14.55 0.05 -0.34% 14.55 1844 14.60 208 12.23
2019-12-23 2887 10283038 2104 149943944 14.55 14.60 14.55 14.60 0.05 0.34% 14.55 1333 14.60 1682 12.27
2019-12-24 2887 7980499 1975 116086110 14.55 14.60 14.50 14.50 0.10 -0.68% 14.50 748 14.55 1621 12.18
2019-12-25 2887 7031155 2310 101995723 14.50 14.55 14.45 14.55 0.05 0.34% 14.50 562 14.55 1234 12.23
2019-12-26 2887 5474769 1518 79472638 14.55 14.55 14.45 14.55 0.00 0% 14.50 1908 14.55 1199 12.23
2019-12-27 2887 7707933 1853 112252015 14.55 14.60 14.50 14.60 0.05 0.34% 14.55 600 14.60 3612 12.27
2019-12-30 2887 12088349 3175 176071159 14.60 14.60 14.50 14.60 0.00 0% 14.55 50 14.60 3610 12.27
2019-12-31 2887 9016626 2558 130892098 14.55 14.55 14.50 14.50 0.10 -0.68% 14.50 25 14.55 208 12.18