新光金(2888)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 8.75
0
0%
8.56
-0.19
-2.17%
8.30
-0.26
-3.04%
 8.93
0.63
7.59%
8.87
-0.06
-0.67%
8.91
0.04
0.45%
8.91
0
0%
8.71
-0.2
-2.24%
 8.39
-0.32
-3.67%
8.54
0.15
1.79%
8.42
-0.12
-1.41%
8.52
0.1
1.19%
8.45
-0.07
-0.82%
 8.50
0.05
0.59%
8.49
-0.01
-0.12%
8.44
-0.05
-0.59%
8.57
0.13
1.54%
8.57
0
0%
 8.60
0.03
0.35%
8.69
0.09
1.05%
8.69
0
0%
8.61
2 月          8.68
-0.01
-0.12%
8.68
0
0%
8.69
0.01
0.12%
8.80
0.11
1.27%
  9.14
0.34
3.86%
9.11
-0.03
-0.33%
9.09
-0.02
-0.22%
9.16
0.07
0.77%
9.18
0.02
0.22%
 9.23
0.05
0.54%
9.16
-0.07
-0.76%
9.23
0.07
0.76%
9.07
3 月   9.20
-0.03
-0.33%
9.11
-0.09
-0.98%
9.13
0.02
0.22%
9.08
-0.05
-0.55%
9.01
-0.07
-0.77%
 9.11
0.1
1.11%
9.15
0.04
0.44%
9.11
-0.04
-0.44%
9.08
-0.03
-0.33%
9.10
0.02
0.22%
 9.19
0.09
0.99%
9.32
0.13
1.41%
9.31
-0.01
-0.11%
9.27
-0.04
-0.43%
9.12
-0.15
-1.62%
 8.92
-0.2
-2.19%
8.82
-0.1
-1.12%
8.68
-0.14
-1.59%
8.58
-0.1
-1.15%
9.08
0.5
5.83%
9.05
4 月8.81
-0.27
-2.97%
8.77
-0.04
-0.45%
8.81
0.04
0.46%
   8.75
-0.06
-0.68%
8.72
-0.03
-0.34%
8.81
0.09
1.03%
8.80
-0.01
-0.11%
8.75
-0.05
-0.57%
 8.71
-0.04
-0.46%
8.73
0.02
0.23%
8.66
-0.07
-0.8%
8.73
0.07
0.81%
 8.78
0.05
0.57%
8.82
0.04
0.46%
8.77
-0.05
-0.57%
8.78
0.01
0.11%
8.76
-0.02
-0.23%
 8.76
0
0%
8.74
-0.02
-0.23%
8.76
5 月 8.82
0.08
0.92%
8.89
0.07
0.79%
 8.71
-0.18
-2.02%
8.75
0.04
0.46%
8.70
-0.05
-0.57%
8.81
0.11
1.26%
8.77
-0.04
-0.45%
 8.61
-0.16
-1.82%
8.47
-0.14
-1.63%
8.47
0
0%
8.36
-0.11
-1.3%
8.33
-0.03
-0.36%
 8.38
0.05
0.6%
8.50
0.12
1.43%
8.42
-0.08
-0.94%
8.42
0
0%
 8.42
0
0%
8.43
0.01
0.12%
8.43
0
0%
8.50
0.07
0.83%
8.78
0.28
3.29%
8.56
6 月  8.91
0.13
1.48%
8.94
0.03
0.34%
8.86
-0.08
-0.89%
8.75
-0.11
-1.24%
  8.84
0.09
1.03%
8.99
0.15
1.7%
8.93
-0.06
-0.67%
8.89
-0.04
-0.45%
8.87
-0.02
-0.22%
 8.90
0.03
0.34%
8.95
0.05
0.56%
9.07
0.12
1.34%
9.13
0.06
0.66%
9.12
-0.01
-0.11%
 9.17
0.05
0.55%
9.12
-0.05
-0.55%
9.17
0.05
0.55%
9.34
0.17
1.85%
9.43
0.09
0.96%
9.06
7 月9.48
0.05
0.53%
9.42
-0.06
-0.63%
9.33
-0.09
-0.96%
9.46
0.13
1.39%
9.50
0.04
0.42%
 9.52
0.02
0.21%
9.46
-0.06
-0.63%
9.50
0.04
0.42%
9.41
-0.09
-0.95%
9.35
-0.06
-0.64%
 9.29
-0.06
-0.64%
9.27
-0.02
-0.22%
9.09
-0.18
-1.94%
9.02
-0.07
-0.77%
9.11
0.09
1%
 9.19
0.08
0.88%
9.11
-0.08
-0.87%
9.12
0.01
0.11%
9.18
0.06
0.66%
9.11
-0.07
-0.76%
 9.17
0.06
0.66%
9.11
-0.06
-0.65%
9.04
-0.07
-0.77%
9.27
8 月8.99
-0.05
-0.55%
8.87
-0.12
-1.33%
 8.80
-0.07
-0.79%
8.71
-0.09
-1.02%
8.68
-0.03
-0.34%
8.80
0.12
1.38%
  9.12
0.32
3.64%
8.97
-0.15
-1.64%
8.97
0
0%
8.82
-0.15
-1.67%
8.88
0.06
0.68%
 8.93
0.05
0.56%
8.88
-0.05
-0.56%
8.84
-0.04
-0.45%
8.82
-0.02
-0.23%
8.90
0.08
0.91%
 8.80
-0.1
-1.12%
8.87
0.07
0.8%
8.95
0.08
0.9%
8.93
-0.02
-0.22%
9.20
0.27
3.02%
8.91
9 月 9.30
0.1
1.09%
9.27
-0.03
-0.32%
9.31
0.04
0.43%
9.34
0.03
0.32%
9.34
0
0%
 9.78
0.44
4.71%
9.90
0.12
1.23%
9.86
-0.04
-0.4%
9.81
-0.05
-0.51%
  9.82
0.01
0.1%
9.67
-0.15
-1.53%
9.76
0.09
0.93%
9.70
-0.06
-0.61%
9.68
-0.02
-0.21%
 9.71
0.03
0.31%
9.61
-0.1
-1.03%
9.55
-0.06
-0.62%
9.56
0.01
0.1%
9.39
-0.17
-1.78%
9.6
10 月9.50
0.11
1.17%
9.44
-0.06
-0.63%
9.34
-0.1
-1.06%
9.34
0
0%
 9.38
0.04
0.43%
9.52
0.14
1.49%
9.45
-0.07
-0.74%
   9.59
0.14
1.48%
9.60
0.01
0.1%
9.72
0.12
1.25%
9.78
0.06
0.62%
9.69
-0.09
-0.92%
 9.73
0.04
0.41%
9.82
0.09
0.92%
9.77
-0.05
-0.51%
9.79
0.02
0.2%
9.75
-0.04
-0.41%
 9.76
0.01
0.1%
9.68
-0.08
-0.82%
9.66
-0.02
-0.21%
9.62
-0.04
-0.41%
9.62
11 月9.70
0.08
0.83%
 9.80
0.1
1.03%
9.89
0.09
0.92%
10.10
0.21
2.12%
10.45
0.35
3.47%
10.40
-0.05
-0.48%
 10.15
-0.25
-2.4%
10.30
0.15
1.48%
10.10
-0.2
-1.94%
10.05
-0.05
-0.5%
10.10
0.05
0.5%
 10.20
0.1
0.99%
10.15
-0.05
-0.49%
10.05
-0.1
-0.99%
10.00
-0.05
-0.5%
10.00
0
0%
 10.20
0.2
2%
10.20
0
0%
10.20
0
0%
10.15
-0.05
-0.49%
10.05
-0.1
-0.99%
10.1
12 月 10.10
0.05
0.5%
10.10
0
0%
10.10
0
0%
10.10
0
0%
10.05
-0.05
-0.5%
 10.25
0.2
1.99%
10.25
0
0%
10.20
-0.05
-0.49%
10.20
0
0%
10.45
0.25
2.45%
 10.50
0.05
0.48%
10.55
0.05
0.48%
10.60
0.05
0.47%
10.65
0.05
0.47%
10.60
-0.05
-0.47%
 10.55
-0.05
-0.47%
10.40
-0.15
-1.42%
10.45
0.05
0.48%
10.45
0
0%
10.40
-0.05
-0.48%
 10.45
0.05
0.48%
10.35
-0.1
-0.96%
10.37

說明:最高漲幅:7.59%最低跌幅:-3.67% 最高價:10.65最低價:8.30平均價:9.26,灰色底表示週末,漲150天(15.01)元,跌129天(-10.93)元,平盤24天
8%=2,6%=1,5%=2,4%=4,3%=3,2%=10,1%=82,0%=70,-0%=2,-1%=4,-2%=19,-3%=45,-4%=59,

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 2888 60437892 10602 533521988 8.97 9.00 8.75 8.75 0.22 0% 8.74 1699 8.75 29 5.06
2019-01-03 2888 99579328 12612 857657305 8.74 8.74 8.56 8.56 0.19 -2.17% 8.56 61 8.57 142 4.95
2019-01-04 2888 128899804 14863 1073796114 8.41 8.43 8.28 8.30 0.26 -3.04% 8.30 732 8.31 463 4.80
2019-01-07 2888 90806250 15522 796825759 8.50 8.93 8.47 8.93 0.63 7.59% 8.92 111 8.93 1061 5.16
2019-01-08 2888 33669334 6290 299266429 9.00 9.00 8.82 8.87 0.06 -0.67% 8.86 436 8.87 238 5.13
2019-01-09 2888 51087672 8378 453956321 8.90 8.95 8.79 8.91 0.04 0.45% 8.90 9 8.91 1 5.15
2019-01-10 2888 19879085 3196 176839746 8.91 8.93 8.86 8.91 0.00 0% 8.90 167 8.91 319 5.15
2019-01-11 2888 51248105 8910 450781714 8.90 8.91 8.68 8.71 0.20 -2.24% 8.71 436 8.72 186 5.03
2019-01-14 2888 83594761 14129 706798113 8.63 8.64 8.38 8.39 0.32 -3.67% 8.39 1824 8.40 88 4.85
2019-01-15 2888 56374048 8696 476038422 8.36 8.54 8.30 8.54 0.15 1.79% 8.53 49 8.54 361 4.94
2019-01-16 2888 49888300 7464 421201159 8.48 8.49 8.42 8.42 0.12 -1.41% 8.42 1093 8.43 51 4.87
2019-01-17 2888 27976800 5293 237865294 8.44 8.55 8.44 8.52 0.10 1.19% 8.51 1 8.52 704 4.92
2019-01-18 2888 31796773 6544 268856873 8.44 8.48 8.43 8.45 0.07 -0.82% 8.45 616 8.46 56 4.88
2019-01-21 2888 31611928 5479 268737090 8.50 8.52 8.47 8.50 0.05 0.59% 8.50 275 8.51 396 4.91
2019-01-22 2888 25573080 4052 217098574 8.50 8.53 8.46 8.49 0.01 -0.12% 8.48 264 8.49 150 4.91
2019-01-23 2888 20352864 4723 171909923 8.45 8.47 8.42 8.44 0.05 -0.59% 8.44 1339 8.45 49 4.88
2019-01-24 2888 43841507 6195 373135772 8.47 8.57 8.44 8.57 0.13 1.54% 8.56 1 8.57 1002 4.95
2019-01-25 2888 36953761 7040 316729701 8.57 8.64 8.53 8.57 0.00 0% 8.57 45 8.58 652 4.95
2019-01-28 2888 31072033 5835 266477104 8.62 8.62 8.54 8.60 0.03 0.35% 8.59 94 8.60 43 4.97
2019-01-29 2888 56840095 10530 492792788 8.60 8.74 8.55 8.69 0.09 1.05% 8.69 61 8.70 254 5.02
2019-01-30 2888 43120294 5780 374816111 8.72 8.73 8.66 8.69 0.00 0% 8.68 400 8.69 1668 5.02
2019-02-11 2888 54411750 11147 471064815 8.72 8.74 8.58 8.68 0.01 -0.12% 8.68 9 8.69 85 5.02
2019-02-12 2888 36544122 5993 316596936 8.68 8.71 8.61 8.68 0.00 0% 8.68 450 8.69 287 5.02
2019-02-13 2888 49436540 7117 430390171 8.69 8.74 8.68 8.69 0.01 0.12% 8.69 768 8.70 4 5.02
2019-02-14 2888 48919647 8412 428001245 8.66 8.80 8.66 8.80 0.11 1.27% 8.79 570 8.80 603 5.09
2019-02-18 2888 50699702 8289 462980300 9.15 9.21 9.09 9.14 0.05 3.86% 9.13 82 9.14 515 5.28
2019-02-19 2888 23853314 5184 217025797 9.13 9.14 9.07 9.11 0.03 -0.33% 9.10 486 9.11 1675 5.27
2019-02-20 2888 32031684 6237 291704787 9.15 9.15 9.08 9.09 0.02 -0.22% 9.08 1868 9.09 329 5.25
2019-02-21 2888 29165886 4850 266170772 9.10 9.17 9.09 9.16 0.07 0.77% 9.15 306 9.16 94 5.29
2019-02-22 2888 22961442 4063 210133697 9.15 9.22 9.11 9.18 0.02 0.22% 9.18 261 9.19 38 5.31
2019-02-25 2888 30687932 4895 282893581 9.20 9.24 9.20 9.23 0.05 0.54% 9.22 219 9.23 646 5.34
2019-02-26 2888 38378424 6210 353184172 9.23 9.27 9.16 9.16 0.07 -0.76% 9.16 952 9.17 4 5.29
2019-02-27 2888 49836617 8157 458677679 9.18 9.24 9.12 9.23 0.07 0.76% 9.22 281 9.23 271 5.34
2019-03-04 2888 34961155 5550 321580865 9.20 9.25 9.14 9.20 0.03 -0.33% 9.20 504 9.22 21 11.50
2019-03-05 2888 33159496 6299 302649941 9.16 9.18 9.10 9.11 0.09 -0.98% 9.11 2373 9.12 93 11.39
2019-03-06 2888 20518571 3796 187632961 9.18 9.18 9.12 9.13 0.02 0.22% 9.13 591 9.14 106 11.41
2019-03-07 2888 31166789 5028 283576301 9.11 9.15 9.08 9.08 0.05 -0.55% 9.08 990 9.09 192 11.35
2019-03-08 2888 38682920 7319 347613305 9.05 9.06 8.96 9.01 0.07 -0.77% 9.00 58 9.01 736 11.26
2019-03-11 2888 27973588 4634 254490780 9.04 9.14 9.04 9.11 0.10 1.11% 9.11 276 9.12 45 11.39
2019-03-12 2888 28502640 4860 261316404 9.18 9.20 9.14 9.15 0.04 0.44% 9.15 210 9.16 121 11.44
2019-03-13 2888 29565530 3271 269779393 9.15 9.16 9.10 9.11 0.04 -0.44% 9.11 99 9.12 6 11.39
2019-03-14 2888 30814339 4915 280674789 9.11 9.16 9.07 9.08 0.03 -0.33% 9.08 374 9.09 253 11.35
2019-03-15 2888 67956859 5841 619737446 9.13 9.20 9.09 9.10 0.02 0.22% 9.10 125 9.11 5063 11.38
2019-03-18 2888 29360274 4046 269144812 9.13 9.20 9.11 9.19 0.09 0.99% 9.18 333 9.19 248 11.49
2019-03-19 2888 58472642 8834 543659178 9.21 9.35 9.20 9.32 0.13 1.41% 9.31 779 9.32 383 11.65
2019-03-20 2888 34352858 5801 319315926 9.34 9.35 9.25 9.31 0.01 -0.11% 9.30 169 9.31 144 11.64
2019-03-21 2888 23753729 4556 219654755 9.27 9.28 9.22 9.27 0.04 -0.43% 9.26 94 9.27 315 11.59
2019-03-22 2888 51374483 8232 471022626 9.25 9.27 9.11 9.12 0.15 -1.62% 9.12 263 9.13 61 11.40
2019-03-25 2888 65586118 10807 584566891 8.99 8.99 8.88 8.92 0.20 -2.19% 8.92 1 8.93 672 11.15
2019-03-26 2888 53844331 10301 477585030 8.91 8.92 8.82 8.82 0.10 -1.12% 8.82 670 8.83 98 11.02
2019-03-27 2888 64953225 10406 565056728 8.80 8.80 8.65 8.68 0.14 -1.59% 8.68 2203 8.69 80 10.85
2019-03-28 2888 59008254 9960 506272538 8.66 8.66 8.53 8.58 0.10 -1.15% 8.58 1191 8.59 54 10.72
2019-03-29 2888 114354005 15105 1019822653 8.70 9.08 8.68 9.08 0.50 5.83% 9.06 19 9.08 111 11.35
2019-04-01 2888 86132419 12981 765726765 9.05 9.05 8.80 8.81 0.27 -2.97% 8.81 89 8.82 81 11.01
2019-04-02 2888 53408950 8652 470500446 8.85 8.91 8.75 8.77 0.04 -0.45% 8.77 1655 8.78 82 10.96
2019-04-03 2888 43880113 6011 384556640 8.82 8.82 8.72 8.81 0.04 0.46% 8.80 428 8.81 306 11.01
2019-04-08 2888 72892304 7944 637945720 8.81 8.82 8.72 8.75 0.06 -0.68% 8.75 70 8.76 39 10.94
2019-04-09 2888 47403483 6399 414080843 8.75 8.78 8.72 8.72 0.03 -0.34% 8.72 1984 8.73 26 10.90
2019-04-10 2888 63490388 8617 558620331 8.80 8.84 8.76 8.81 0.09 1.03% 8.81 425 8.82 716 11.01
2019-04-11 2888 32571339 5072 287157222 8.83 8.86 8.78 8.80 0.01 -0.11% 8.80 323 8.81 208 11.00
2019-04-12 2888 32304705 5129 283533078 8.83 8.83 8.75 8.75 0.05 -0.57% 8.75 150 8.76 764 10.94
2019-04-15 2888 47594895 6090 415627997 8.78 8.80 8.71 8.71 0.04 -0.46% 8.71 3850 8.72 59 10.89
2019-04-17 2888 47694803 6466 416628404 8.66 8.78 8.65 8.73 0.10 0.23% 8.73 276 8.74 11 10.91
2019-04-18 2888 37750743 4814 329132885 8.74 8.78 8.66 8.66 0.07 -0.8% 8.66 1074 8.67 132 10.82
2019-04-19 2888 16710155 3825 145856634 8.73 8.78 8.68 8.73 0.07 0.81% 8.72 576 8.73 387 10.91
2019-04-22 2888 25338167 4200 222861098 8.79 8.82 8.76 8.78 0.05 0.57% 8.78 445 8.79 111 10.98
2019-04-23 2888 26366992 4021 232153230 8.80 8.82 8.75 8.82 0.04 0.46% 8.82 237 8.83 625 11.02
2019-04-24 2888 32231913 4839 283537669 8.84 8.86 8.77 8.77 0.05 -0.57% 8.77 313 8.78 1 10.96
2019-04-25 2888 24485341 3789 215486469 8.80 8.83 8.78 8.78 0.01 0.11% 8.78 944 8.80 77 10.98
2019-04-26 2888 31190091 4574 272682585 8.80 8.80 8.71 8.76 0.02 -0.23% 8.75 21 8.76 179 10.95
2019-04-29 2888 27166275 4592 238486144 8.79 8.82 8.76 8.76 0.00 0% 8.76 751 8.77 1 10.95
2019-04-30 2888 31633707 3371 276999983 8.78 8.79 8.74 8.74 0.02 -0.23% 8.74 608 8.76 138 10.92
2019-05-02 2888 36282522 5943 319832892 8.74 8.85 8.74 8.82 0.08 0.92% 8.82 2423 8.83 150 11.02
2019-05-03 2888 40937713 5356 363349102 8.84 8.90 8.83 8.89 0.07 0.79% 8.88 814 8.89 1197 11.11
2019-05-06 2888 50213647 7632 439927271 8.86 8.86 8.71 8.71 0.18 -2.02% 8.71 2192 8.72 121 10.89
2019-05-07 2888 34816238 4937 305250261 8.78 8.80 8.74 8.75 0.04 0.46% 8.74 1622 8.75 15 10.94
2019-05-08 2888 40425967 6078 350163282 8.69 8.71 8.66 8.70 0.05 -0.57% 8.70 190 8.71 363 10.88
2019-05-09 2888 83971889 10836 740324839 8.86 8.97 8.79 8.81 0.11 1.26% 8.81 770 8.82 57 11.01
2019-05-10 2888 39766482 6117 350425322 8.87 8.88 8.73 8.77 0.04 -0.45% 8.77 1254 8.78 43 10.96
2019-05-13 2888 50489762 7569 437485777 8.80 8.80 8.60 8.61 0.16 -1.82% 8.61 510 8.62 196 10.76
2019-05-14 2888 61357372 8974 519116715 8.52 8.52 8.42 8.47 0.14 -1.63% 8.47 1314 8.48 16 10.59
2019-05-15 2888 36340657 6667 308541718 8.48 8.52 8.47 8.47 0.00 0% 8.47 1658 8.48 333 10.59
2019-05-16 2888 42740206 7034 359289834 8.51 8.51 8.34 8.36 0.11 -1.3% 8.36 368 8.37 78 10.45
2019-05-17 2888 31514367 5021 263506047 8.38 8.44 8.32 8.33 0.03 -0.36% 8.33 490 8.34 131 10.41
2019-05-20 2888 22465565 4003 188130195 8.34 8.43 8.34 8.38 0.05 0.6% 8.37 102 8.38 404 10.48
2019-05-22 2888 25965376 3790 221343237 8.58 8.58 8.50 8.50 0.09 1.43% 8.50 1580 8.51 10 10.62
2019-05-23 2888 23339813 3893 196989130 8.51 8.52 8.41 8.42 0.08 -0.94% 8.42 836 8.43 5 10.52
2019-05-24 2888 18614669 3826 157192271 8.48 8.50 8.42 8.42 0.00 0% 8.42 892 8.43 11 10.52
2019-05-27 2888 19516273 3675 164552267 8.43 8.47 8.41 8.42 0.00 0% 8.42 192 8.43 704 10.52
2019-05-28 2888 50137121 3681 422929647 8.42 8.52 8.42 8.43 0.01 0.12% 8.43 1360 8.48 22 10.54
2019-05-29 2888 21752517 4577 183795711 8.44 8.50 8.43 8.43 0.00 0% 8.43 923 8.44 20 10.54
2019-05-30 2888 22099963 3606 187484596 8.43 8.52 8.43 8.50 0.07 0.83% 8.50 178 8.51 457 0.00
2019-05-31 2888 79262668 10042 689254017 8.54 8.78 8.52 8.78 0.28 3.29% 8.77 204 8.78 1067 0.00
2019-06-03 2888 65818146 10003 583018348 8.75 8.98 8.72 8.91 0.13 1.48% 8.91 512 8.92 555 0.00
2019-06-04 2888 44830297 7213 400021810 8.93 8.97 8.87 8.94 0.03 0.34% 8.93 209 8.94 1748 0.00
2019-06-05 2888 48154088 6377 428853157 8.98 9.00 8.83 8.86 0.08 -0.89% 8.85 1082 8.86 127 0.00
2019-06-06 2888 42352081 6156 371112684 8.81 8.84 8.72 8.75 0.11 -1.24% 8.75 151 8.76 374 0.00
2019-06-10 2888 39953399 5299 353316354 8.80 8.89 8.78 8.84 0.09 1.03% 8.84 616 8.85 34 0.00
2019-06-11 2888 53950507 8394 483213228 8.88 8.99 8.86 8.99 0.15 1.7% 8.98 170 8.99 1795 0.00
2019-06-12 2888 42930087 4713 382825426 8.98 9.00 8.88 8.93 0.06 -0.67% 8.92 64 8.93 65 0.00
2019-06-13 2888 26478091 4110 235154437 8.88 8.93 8.84 8.89 0.04 -0.45% 8.88 66 8.89 133 0.00
2019-06-14 2888 26009166 5324 231406335 8.86 8.96 8.85 8.87 0.02 -0.22% 8.87 846 8.88 10 0.00
2019-06-17 2888 21891283 3962 195021326 8.89 8.93 8.88 8.90 0.03 0.34% 8.90 432 8.91 7 0.00
2019-06-18 2888 25885349 4095 231504440 8.93 8.96 8.92 8.95 0.05 0.56% 8.95 5 8.96 1229 0.00
2019-06-19 2888 62688566 9675 566920959 8.99 9.08 8.98 9.07 0.12 1.34% 9.07 1009 9.08 3362 0.00
2019-06-20 2888 58352718 11168 533770758 9.13 9.20 9.10 9.13 0.06 0.66% 9.12 1326 9.13 275 0.00
2019-06-21 2888 55354082 6388 504994098 9.17 9.18 9.05 9.12 0.01 -0.11% 9.10 48 9.12 1526 0.00
2019-06-24 2888 23218441 4327 211841961 9.12 9.17 9.08 9.17 0.05 0.55% 9.16 31 9.17 619 0.00
2019-06-25 2888 31106049 4582 283577085 9.16 9.16 9.09 9.12 0.05 -0.55% 9.12 514 9.13 207 0.00
2019-06-26 2888 29779340 4767 272642578 9.12 9.18 9.12 9.17 0.05 0.55% 9.16 128 9.17 581 0.00
2019-06-27 2888 94023708 13251 877053274 9.20 9.39 9.20 9.34 0.17 1.85% 9.33 780 9.34 192 0.00
2019-06-28 2888 54305775 10266 512755847 9.40 9.50 9.39 9.43 0.09 0.96% 9.43 112 9.44 1930 0.00
2019-07-01 2888 51872670 8699 492434435 9.50 9.54 9.43 9.48 0.05 0.53% 9.47 233 9.48 342 0.00
2019-07-02 2888 32871212 6046 309246030 9.48 9.48 9.37 9.42 0.06 -0.63% 9.41 19 9.42 680 0.00
2019-07-03 2888 33090176 5339 309916199 9.44 9.44 9.33 9.33 0.09 -0.96% 9.33 1078 9.34 27 0.00
2019-07-04 2888 24050916 3943 227198626 9.40 9.50 9.40 9.46 0.13 1.39% 9.45 95 9.46 332 0.00
2019-07-05 2888 24033167 3991 228167118 9.50 9.53 9.45 9.50 0.04 0.42% 9.49 177 9.50 1713 0.00
2019-07-08 2888 38766872 4928 368387815 9.50 9.53 9.46 9.52 0.02 0.21% 9.50 33 9.52 1634 0.00
2019-07-09 2888 31814041 3859 301571331 9.52 9.52 9.45 9.46 0.06 -0.63% 9.45 1798 9.46 670 0.00
2019-07-10 2888 62126023 7486 589998625 9.50 9.54 9.48 9.50 0.04 0.42% 9.49 1484 9.50 4399 0.00
2019-07-11 2888 40287197 4850 378622984 9.37 9.42 9.37 9.41 0.00 -0.95% 9.40 1784 9.41 191 0.00
2019-07-12 2888 30631521 4790 286769955 9.40 9.40 9.34 9.35 0.06 -0.64% 9.35 229 9.36 642 0.00
2019-07-15 2888 35084577 5062 326134657 9.35 9.35 9.26 9.29 0.06 -0.64% 9.29 2131 9.30 17 0.00
2019-07-16 2888 23696623 3975 219961371 9.28 9.32 9.25 9.27 0.02 -0.22% 9.26 304 9.27 372 0.00
2019-07-17 2888 68814334 10637 628072902 9.25 9.25 9.07 9.09 0.18 -1.94% 9.09 357 9.10 492 0.00
2019-07-18 2888 36708502 6476 331570383 9.06 9.09 8.99 9.02 0.07 -0.77% 9.01 366 9.02 268 0.00
2019-07-19 2888 17451796 3581 159130821 9.08 9.14 9.07 9.11 0.09 1% 9.11 256 9.12 137 0.00
2019-07-22 2888 28780087 4775 265134878 9.14 9.25 9.14 9.19 0.08 0.88% 9.19 34 9.20 289 0.00
2019-07-23 2888 23765292 3948 218131703 9.21 9.24 9.11 9.11 0.08 -0.87% 9.11 144 9.12 25 0.00
2019-07-24 2888 18789696 2836 171851762 9.14 9.19 9.12 9.12 0.01 0.11% 9.12 176 9.13 97 0.00
2019-07-25 2888 15127446 2703 138545490 9.13 9.19 9.11 9.18 0.06 0.66% 9.17 193 9.18 221 0.00
2019-07-26 2888 23667281 3946 216038708 9.18 9.18 9.11 9.11 0.07 -0.76% 9.11 213 9.12 23 0.00
2019-07-29 2888 19292477 3145 175959011 9.11 9.19 9.07 9.17 0.06 0.66% 9.17 207 9.18 423 0.00
2019-07-30 2888 20367485 3604 185944291 9.17 9.17 9.10 9.11 0.06 -0.65% 9.11 210 9.12 1675 0.00
2019-07-31 2888 36471778 5619 330660052 9.11 9.14 9.04 9.04 0.07 -0.77% 9.04 672 9.06 248 0.00
2019-08-01 2888 33722932 5495 303423559 9.02 9.02 8.98 8.99 0.05 -0.55% 8.98 2347 8.99 95 0.00
2019-08-02 2888 40556116 7241 359455694 8.90 8.90 8.83 8.87 0.12 -1.33% 8.87 138 8.88 178 0.00
2019-08-05 2888 29530757 5404 261360090 8.87 8.89 8.80 8.80 0.07 -0.79% 8.80 1223 8.81 485 0.00
2019-08-06 2888 38064391 6665 329572664 8.63 8.77 8.55 8.71 0.09 -1.02% 8.71 52 8.72 142 0.00
2019-08-07 2888 23127894 4362 201381817 8.71 8.76 8.67 8.68 0.03 -0.34% 8.68 1301 8.69 135 0.00
2019-08-08 2888 18114766 3405 159044421 8.75 8.82 8.72 8.80 0.12 1.38% 8.80 318 8.81 164 0.00
2019-08-12 2888 59204293 8974 538664342 9.03 9.16 9.03 9.12 0.32 3.64% 9.12 152 9.13 35 0.00
2019-08-13 2888 39215682 7296 353437148 9.07 9.08 8.96 8.97 0.15 -1.64% 8.97 595 8.98 16 0.00
2019-08-14 2888 36930115 5468 332499057 9.02 9.07 8.96 8.97 0.00 0% 8.96 1346 8.97 138 0.00
2019-08-15 2888 35623652 6074 314506337 8.82 8.89 8.76 8.82 0.15 -1.67% 8.82 46 8.83 126 0.00
2019-08-16 2888 36490411 4656 323113647 8.80 8.94 8.78 8.88 0.06 0.68% 8.88 1209 8.89 21 0.00
2019-08-19 2888 21862207 4575 195260238 8.92 8.96 8.90 8.93 0.05 0.56% 8.93 340 8.94 105 0.00
2019-08-20 2888 22760208 3863 202357893 8.94 8.94 8.87 8.88 0.05 -0.56% 8.88 397 8.89 43 0.00
2019-08-21 2888 20923891 5420 184926956 8.88 8.89 8.82 8.84 0.04 -0.45% 8.83 245 8.84 134 0.00
2019-08-22 2888 21673784 3931 191805169 8.87 8.91 8.81 8.82 0.02 -0.23% 8.82 289 8.84 15 0.00
2019-08-23 2888 11894078 2656 105459720 8.82 8.90 8.81 8.90 0.08 0.91% 8.89 195 8.90 112 0.00
2019-08-26 2888 23003292 5429 202347230 8.78 8.82 8.78 8.80 0.10 -1.12% 8.80 142 8.81 513 0.00
2019-08-27 2888 29799934 2521 263878024 8.82 8.87 8.81 8.87 0.07 0.8% 8.87 500 8.88 1176 0.00
2019-08-28 2888 21416276 4141 191146714 8.90 8.95 8.89 8.95 0.08 0.9% 8.94 301 8.95 212 0.00
2019-08-29 2888 21607128 3023 193620963 9.00 9.01 8.93 8.93 0.02 -0.22% 8.93 1109 8.95 14 25.51
2019-08-30 2888 77775469 9795 711108671 9.03 9.20 9.03 9.20 0.27 3.02% 9.19 19 9.20 4271 26.29
2019-09-02 2888 73308900 9208 680663312 9.22 9.33 9.21 9.30 0.10 1.09% 9.30 537 9.31 604 26.57
2019-09-03 2888 36187699 6169 336015362 9.32 9.35 9.24 9.27 0.03 -0.32% 9.27 315 9.28 149 26.49
2019-09-04 2888 33559309 5404 311635672 9.27 9.31 9.26 9.31 0.04 0.43% 9.30 60 9.31 133 26.60
2019-09-05 2888 37332046 5064 348101396 9.32 9.35 9.29 9.34 0.03 0.32% 9.33 308 9.34 1551 26.69
2019-09-06 2888 37789169 4543 352567849 9.34 9.35 9.30 9.34 0.00 0% 9.33 549 9.34 209 26.69
2019-09-09 2888 150280879 24517 1451793229 9.39 9.86 9.39 9.78 0.00 4.71% 9.78 662 9.79 1209 27.94
2019-09-10 2888 111054323 18071 1093202074 9.84 9.91 9.78 9.90 0.12 1.23% 9.89 493 9.90 430 28.29
2019-09-11 2888 70792830 11943 696702651 9.91 9.94 9.73 9.86 0.04 -0.4% 9.85 26 9.86 284 28.17
2019-09-12 2888 41150706 7670 405629842 9.88 9.92 9.81 9.81 0.05 -0.51% 9.81 994 9.82 37 28.03
2019-09-16 2888 40479337 6820 398149742 9.87 9.88 9.80 9.82 0.01 0.1% 9.82 112 9.83 349 28.06
2019-09-17 2888 64369236 9724 624700573 9.80 9.82 9.65 9.67 0.15 -1.53% 9.67 761 9.68 186 27.63
2019-09-18 2888 55668138 9914 543950219 9.67 9.83 9.66 9.76 0.09 0.93% 9.76 19 9.77 1098 27.89
2019-09-19 2888 51513712 7221 501116709 9.79 9.82 9.68 9.70 0.06 -0.61% 9.70 77 9.71 184 27.71
2019-09-20 2888 154796597 10628 1505142232 9.73 9.83 9.68 9.68 0.02 -0.21% 9.68 421 9.70 1396 27.66
2019-09-23 2888 50865331 7763 495766334 9.73 9.80 9.71 9.71 0.03 0.31% 9.71 1205 9.72 102 27.74
2019-09-24 2888 55654646 9976 534825129 9.72 9.73 9.56 9.61 0.10 -1.03% 9.60 677 9.61 955 27.46
2019-09-25 2888 27818271 5809 266159638 9.60 9.61 9.54 9.55 0.06 -0.62% 9.55 59 9.56 198 27.29
2019-09-26 2888 25007496 4928 240241676 9.57 9.68 9.56 9.56 0.01 0.1% 9.56 485 9.57 177 27.31
2019-09-27 2888 49383820 8388 466709822 9.60 9.60 9.39 9.39 0.17 -1.78% 9.39 902 9.40 256 26.83
2019-10-01 2888 31490097 5155 298255753 9.46 9.53 9.38 9.50 0.11 1.17% 9.49 1 9.50 111 27.14
2019-10-02 2888 40594790 10211 382280471 9.41 9.46 9.38 9.44 0.06 -0.63% 9.44 38 9.45 441 26.97
2019-10-03 2888 32406673 6464 302520650 9.33 9.37 9.31 9.34 0.10 -1.06% 9.34 492 9.35 4 26.69
2019-10-04 2888 22292377 4267 208221388 9.34 9.39 9.31 9.34 0.00 0% 9.34 177 9.35 103 26.69
2019-10-07 2888 20556043 3868 192704324 9.37 9.40 9.35 9.38 0.04 0.43% 9.38 35 9.39 1279 26.80
2019-10-08 2888 42489947 7030 403814949 9.38 9.57 9.38 9.52 0.14 1.49% 9.51 6 9.52 621 27.20
2019-10-09 2888 30790258 6000 292012956 9.52 9.53 9.45 9.45 0.07 -0.74% 9.45 1160 9.46 29 27.00
2019-10-14 2888 37850478 7312 361805498 9.52 9.59 9.51 9.59 0.14 1.48% 9.58 845 9.59 777 27.40
2019-10-15 2888 22195502 4464 212885136 9.60 9.62 9.56 9.60 0.01 0.1% 9.59 796 9.60 156 27.43
2019-10-16 2888 47931723 10147 465414271 9.61 9.78 9.61 9.72 0.12 1.25% 9.71 400 9.72 673 27.77
2019-10-17 2888 31859501 8611 311187734 9.75 9.79 9.71 9.78 0.06 0.62% 9.78 406 9.79 1951 27.94
2019-10-18 2888 32196453 4875 312972349 9.79 9.80 9.68 9.69 0.09 -0.92% 9.69 387 9.70 479 27.69
2019-10-21 2888 30010451 9316 292244758 9.69 9.79 9.65 9.73 0.04 0.41% 9.73 936 9.74 44 27.80
2019-10-22 2888 40505685 6050 397637770 9.80 9.88 9.77 9.82 0.09 0.92% 9.81 361 9.82 894 28.06
2019-10-23 2888 25330146 7740 247401146 9.82 9.83 9.73 9.77 0.05 -0.51% 9.76 22 9.77 386 27.91
2019-10-24 2888 21321201 4381 208420679 9.77 9.80 9.73 9.79 0.02 0.2% 9.78 4 9.79 504 27.97
2019-10-25 2888 22996211 3989 224673484 9.82 9.82 9.73 9.75 0.04 -0.41% 9.75 265 9.76 328 27.86
2019-10-28 2888 20667915 4324 202155219 9.79 9.83 9.74 9.76 0.01 0.1% 9.76 274 9.77 41 27.89
2019-10-29 2888 32129952 5465 312603361 9.80 9.82 9.66 9.68 0.08 -0.82% 9.68 1079 9.69 75 27.66
2019-10-30 2888 32285692 4949 312396200 9.70 9.73 9.65 9.66 0.02 -0.21% 9.66 362 9.67 259 27.60
2019-10-31 2888 28522188 4276 275368029 9.69 9.71 9.62 9.62 0.04 -0.41% 9.62 1592 9.64 66 27.49
2019-11-01 2888 21221982 3348 205012911 9.63 9.71 9.60 9.70 0.08 0.83% 9.70 267 9.71 557 27.71
2019-11-04 2888 44228543 7844 433065785 9.72 9.83 9.71 9.80 0.10 1.03% 9.79 272 9.80 134 28.00
2019-11-05 2888 53394725 7440 527291662 9.83 9.90 9.83 9.89 0.09 0.92% 9.88 587 9.89 1848 28.26
2019-11-06 2888 167321507 19187 1689381156 9.91 10.25 9.90 10.10 0.21 2.12% 10.10 3327 10.15 1069 28.86
2019-11-07 2888 195440515 25597 2033375641 10.20 10.55 10.20 10.45 0.35 3.47% 10.45 1179 10.50 6709 29.86
2019-11-08 2888 77269490 11054 806380228 10.55 10.60 10.35 10.40 0.05 -0.48% 10.40 1282 10.45 3582 29.71
2019-11-11 2888 94247604 10708 957666919 10.35 10.40 10.05 10.15 0.25 -2.4% 10.10 2120 10.15 447 29.00
2019-11-12 2888 58543459 7805 600792207 10.25 10.40 10.15 10.30 0.15 1.48% 10.25 2105 10.30 2527 29.43
2019-11-13 2888 38116063 5930 386913333 10.20 10.25 10.10 10.10 0.20 -1.94% 10.10 10172 10.15 403 28.86
2019-11-14 2888 45872607 6008 462124268 10.10 10.15 10.00 10.05 0.05 -0.5% 10.05 6865 10.10 144 28.71
2019-11-15 2888 31118431 4084 315320097 10.10 10.20 10.10 10.10 0.05 0.5% 10.10 4105 10.15 1641 28.86
2019-11-18 2888 26779611 3503 271953952 10.15 10.20 10.10 10.20 0.10 0.99% 10.15 2702 10.20 5442 29.14
2019-11-19 2888 24629578 3935 249838590 10.15 10.20 10.10 10.15 0.05 -0.49% 10.15 18 10.20 7700 29.00
2019-11-20 2888 32179006 4747 324230716 10.10 10.15 10.05 10.05 0.10 -0.99% 10.05 5557 10.10 3968 28.71
2019-11-21 2888 46092043 5877 461301590 10.05 10.10 9.95 10.00 0.05 -0.5% 10.00 4987 10.05 5578 28.57
2019-11-22 2888 25496402 3509 255425220 10.05 10.05 10.00 10.00 0.00 0% 10.00 10228 10.05 4086 28.57
2019-11-25 2888 70669607 8114 718129211 10.05 10.30 10.00 10.20 0.20 2% 10.20 475 10.25 4448 29.14
2019-11-26 2888 59480259 4657 608033732 10.25 10.30 10.20 10.20 0.00 0% 10.20 747 10.25 4931 29.14
2019-11-27 2888 21955820 3364 223377104 10.20 10.25 10.15 10.20 0.00 0% 10.15 3704 10.20 3695 29.14
2019-11-28 2888 21537232 3172 218786178 10.20 10.20 10.10 10.15 0.05 -0.49% 10.15 825 10.20 5295 29.00
2019-11-29 2888 44134075 4659 446170154 10.20 10.25 10.05 10.05 0.10 -0.99% 10.05 3976 10.10 7755 12.72
2019-12-02 2888 30585947 4143 307264750 10.05 10.10 10.00 10.10 0.05 0.5% 10.05 1307 10.10 7428 12.78
2019-12-03 2888 22217540 2827 223579144 10.05 10.10 10.00 10.10 0.00 0% 10.05 3949 10.10 3844 12.78
2019-12-04 2888 23779312 2857 239233884 10.05 10.10 10.00 10.10 0.00 0% 10.05 3095 10.10 5123 12.78
2019-12-05 2888 17691498 2664 178882204 10.10 10.15 10.05 10.10 0.00 0% 10.10 1826 10.15 8283 12.78
2019-12-06 2888 23583140 2985 237963495 10.10 10.15 10.05 10.05 0.05 -0.5% 10.05 10970 10.10 2769 12.72
2019-12-09 2888 56506876 5878 575868264 10.10 10.25 10.10 10.25 0.20 1.99% 10.20 3354 10.25 5606 12.97
2019-12-10 2888 38524256 4775 395642071 10.20 10.35 10.20 10.25 0.00 0% 10.25 1772 10.30 4629 12.97
2019-12-11 2888 36753433 4135 373848684 10.20 10.25 10.10 10.20 0.05 -0.49% 10.15 5583 10.20 3187 12.91
2019-12-12 2888 48155701 5973 493660366 10.25 10.30 10.20 10.20 0.00 0% 10.20 6765 10.25 408 12.91
2019-12-13 2888 144106732 17422 1504090920 10.30 10.55 10.25 10.45 0.25 2.45% 10.40 6326 10.45 251 13.23
2019-12-16 2888 69167799 8894 729204627 10.50 10.65 10.45 10.50 0.05 0.48% 10.45 5742 10.50 1573 13.29
2019-12-17 2888 40785973 5795 427801906 10.55 10.55 10.40 10.55 0.05 0.48% 10.50 1284 10.55 4582 13.35
2019-12-18 2888 82594894 10173 877434131 10.55 10.70 10.50 10.60 0.05 0.47% 10.60 4723 10.65 942 13.42
2019-12-19 2888 44409872 5571 471448755 10.60 10.70 10.50 10.65 0.05 0.47% 10.60 2916 10.65 4293 13.48
2019-12-20 2888 61596277 7068 652687013 10.65 10.65 10.50 10.60 0.05 -0.47% 10.55 5036 10.60 712 13.42
2019-12-23 2888 39598163 5074 419243312 10.60 10.65 10.55 10.55 0.05 -0.47% 10.55 5157 10.60 2877 13.35
2019-12-24 2888 51986646 6857 544641940 10.55 10.60 10.40 10.40 0.15 -1.42% 10.40 3641 10.45 3885 13.16
2019-12-25 2888 19555871 2895 204276022 10.45 10.50 10.40 10.45 0.05 0.48% 10.45 1137 10.50 6093 13.23
2019-12-26 2888 14663142 2569 153328669 10.45 10.50 10.40 10.45 0.00 0% 10.45 564 10.50 6131 13.23
2019-12-27 2888 39281258 5237 409083992 10.45 10.50 10.35 10.40 0.05 -0.48% 10.40 54 10.45 4446 13.16
2019-12-30 2888 27195382 3273 283941546 10.40 10.50 10.40 10.45 0.05 0.48% 10.40 7676 10.45 590 13.23
2019-12-31 2888 31009453 3934 322765509 10.45 10.45 10.35 10.35 0.10 -0.96% 10.35 7317 10.40 492 13.10