永豐金(2890)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　10.15
0
0%		10.20
0.05
0.49%		10.05
-0.15
-1.47%		 　10.40
0.35
3.48%		10.25
-0.15
-1.44%		10.50
0.25
2.44%		10.40
-0.1
-0.95%		10.40
0
0%		 　10.35
-0.05
-0.48%		10.45
0.1
0.97%		10.35
-0.1
-0.96%		10.35
0
0%		10.45
0.1
0.97%		 　10.40
-0.05
-0.48%		10.35
-0.05
-0.48%		10.40
0.05
0.48%		10.25
-0.15
-1.44%		10.40
0.15
1.46%		 　10.35
-0.05
-0.48%		10.40
0.05
0.48%		10.35
-0.05
-0.48%		 10.35
2 月　　　　　　　　　　10.40
0.05
0.48%		10.40
0
0%		10.45
0.05
0.48%		10.45
0
0%		 　　10.70
0.25
2.39%		10.65
-0.05
-0.47%		10.70
0.05
0.47%		10.75
0.05
0.47%		10.70
-0.05
-0.47%		 　10.75
0.05
0.47%		10.75
0
0%		10.75
0
0%		 10.68
3 月　　　10.85
0.1
0.93%		10.80
-0.05
-0.46%		10.85
0.05
0.46%		10.80
-0.05
-0.46%		10.80
0
0%		 　10.90
0.1
0.93%		10.95
0.05
0.46%		10.90
-0.05
-0.46%		10.85
-0.05
-0.46%		10.75
-0.1
-0.92%		 　10.95
0.2
1.86%		10.95
0
0%		11.00
0.05
0.46%		11.20
0.2
1.82%		11.20
0
0%		 　11.20
0
0%		11.30
0.1
0.89%		11.25
-0.05
-0.44%		11.30
0.05
0.44%		11.40
0.1
0.88%		 11.04
4 月11.35
-0.05
-0.44%		11.45
0.1
0.88%		11.45
0
0%		 　　　11.50
0.05
0.44%		11.55
0.05
0.43%		11.55
0
0%		11.65
0.1
0.87%		11.65
0
0%		 　11.75
0.1
0.86%		 11.65
-0.1
-0.85%		11.60
-0.05
-0.43%		11.60
0
0%		 　11.55
-0.05
-0.43%		11.70
0.15
1.3%		11.70
0
0%		11.70
0
0%		11.75
0.05
0.43%		 　11.95
0.2
1.7%		11.90
-0.05
-0.42%		 11.66
5 月　12.00
0.1
0.84%		12.05
0.05
0.42%		 　11.85
-0.2
-1.66%		11.85
0
0%		11.85
0
0%		11.75
-0.1
-0.84%		11.85
0.1
0.85%		 　11.75
-0.1
-0.84%		11.60
-0.15
-1.28%		11.75
0.15
1.29%		11.80
0.05
0.43%		11.80
0
0%		 　11.85
0.05
0.42%		 12.05
0.2
1.69%		12.00
-0.05
-0.41%		12.20
0.2
1.67%		 　12.25
0.05
0.41%		12.10
-0.15
-1.22%		12.00
-0.1
-0.83%		12.20
0.2
1.67%		12.25
0.05
0.41%		11.94
6 月 　12.30
0.05
0.41%		12.35
0.05
0.41%		12.30
-0.05
-0.4%		12.50
0.2
1.63%		 　　12.45
-0.05
-0.4%		12.40
-0.05
-0.4%		12.30
-0.1
-0.81%		12.45
0.15
1.22%		12.40
-0.05
-0.4%		 　12.45
0.05
0.4%		12.55
0.1
0.8%		12.80
0.25
1.99%		12.95
0.15
1.17%		12.80
-0.15
-1.16%		 　13.00
0.2
1.56%		13.00
0
0%		12.90
-0.1
-0.77%		13.00
0.1
0.78%		13.05
0.05
0.38%		 12.66
7 月13.00
-0.05
-0.38%		13.00
0
0%		12.90
-0.1
-0.77%		13.00
0.1
0.78%		13.05
0.05
0.38%		 　13.05
0
0%		12.95
-0.1
-0.77%		13.00
0.05
0.39%		12.65
-0.35
-2.69%		12.50
-0.15
-1.19%		 　12.55
0.05
0.4%		12.60
0.05
0.4%		12.65
0.05
0.4%		12.65
0
0%		12.65
0
0%		 　12.60
-0.05
-0.4%		12.50
-0.1
-0.79%		12.45
-0.05
-0.4%		12.60
0.15
1.2%		12.45
-0.15
-1.19%		 　12.45
0
0%		12.45
0
0%		12.40
-0.05
-0.4%		12.69
8 月12.25
-0.15
-1.21%		12.05
-0.2
-1.63%		 　12.05
0
0%		12.00
-0.05
-0.41%		11.95
-0.05
-0.42%		11.95
0
0%		 　　12.45
0.5
4.18%		12.30
-0.15
-1.2%		12.30
0
0%		12.15
-0.15
-1.22%		12.40
0.25
2.06%		 　12.35
-0.05
-0.4%		12.35
0
0%		12.35
0
0%		12.40
0.05
0.4%		12.30
-0.1
-0.81%		 　12.00
-0.3
-2.44%		11.95
-0.05
-0.42%		11.90
-0.05
-0.42%		11.75
-0.15
-1.26%		11.85
0.1
0.85%		 12.15
9 月　11.95
0.1
0.84%		11.95
0
0%		12.10
0.15
1.26%		12.20
0.1
0.83%		12.35
0.15
1.23%		 　12.50
0.15
1.21%		12.55
0.05
0.4%		12.50
-0.05
-0.4%		12.45
-0.05
-0.4%		 　　12.45
0
0%		12.50
0.05
0.4%		12.60
0.1
0.8%		12.55
-0.05
-0.4%		12.45
-0.1
-0.8%		 　12.25
-0.2
-1.61%		12.30
0.05
0.41%		12.20
-0.1
-0.81%		12.30
0.1
0.82%		12.10
-0.2
-1.63%		 12.32
10 月12.20
0.1
0.83%		12.15
-0.05
-0.41%		12.15
0
0%		12.15
0
0%		 　12.20
0.05
0.41%		12.25
0.05
0.41%		12.10
-0.15
-1.22%		 　　　12.30
0.2
1.65%		12.30
0
0%		12.35
0.05
0.41%		12.30
-0.05
-0.4%		12.35
0.05
0.41%		 　12.45
0.1
0.81%		12.55
0.1
0.8%		12.40
-0.15
-1.2%		12.50
0.1
0.81%		12.60
0.1
0.8%		 　12.55
-0.05
-0.4%		12.55
0
0%		12.60
0.05
0.4%		12.50
-0.1
-0.79%		12.36
11 月12.55
0.05
0.4%		 　12.60
0.05
0.4%		12.65
0.05
0.4%		12.70
0.05
0.4%		12.60
-0.1
-0.79%		12.70
0.1
0.79%		 　12.70
0
0%		12.70
0
0%		12.75
0.05
0.39%		12.80
0.05
0.39%		12.90
0.1
0.78%		 　12.90
0
0%		12.90
0
0%		12.90
0
0%		12.90
0
0%		12.80
-0.1
-0.78%		 　12.80
0
0%		12.85
0.05
0.39%		13.00
0.15
1.17%		13.05
0.05
0.38%		12.85
-0.2
-1.53%		 12.79
12 月　12.85
0
0%		12.95
0.1
0.78%		12.95
0
0%		12.95
0
0%		12.95
0
0%		 　12.85
-0.1
-0.77%		12.80
-0.05
-0.39%		12.90
0.1
0.78%		12.95
0.05
0.39%		13.05
0.1
0.77%		 　13.05
0
0%		13.10
0.05
0.38%		13.15
0.05
0.38%		13.15
0
0%		13.25
0.1
0.76%		 　13.25
0
0%		13.15
-0.1
-0.75%		13.10
-0.05
-0.38%		13.10
0
0%		13.20
0.1
0.76%		 　13.15
-0.05
-0.38%		13.00
-0.15
-1.14%		13.04

說明:最高漲幅:4.18%最低跌幅:-2.69% 最高價:13.25最低價:10.05平均價:12.02,灰色底表示週末,漲137天(14.75)元,跌101天(-9.55)元,平盤65天
4%=2,3%=2,2%=19,1%=55,0%=124,-0%=1,-1%=9,-2%=38,-3%=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 2890 8042924 1701 81809301 10.30 10.35 10.10 10.15 0.15 0% 10.15 203 10.20 492 11.28
2019-01-03 2890 5356117 1270 54470266 10.20 10.20 10.10 10.20 0.05 0.49% 10.15 80 10.20 1345 11.33
2019-01-04 2890 10718828 2467 108422484 10.10 10.20 10.05 10.05 0.15 -1.47% 10.05 2236 10.10 535 11.17
2019-01-07 2890 16072422 3329 165538324 10.20 10.40 10.15 10.40 0.35 3.48% 10.35 455 10.40 178 11.56
2019-01-08 2890 6915609 2331 71238698 10.35 10.40 10.25 10.25 0.15 -1.44% 10.25 510 10.30 316 11.39
2019-01-09 2890 18597085 3487 193773474 10.25 10.50 10.20 10.50 0.25 2.44% 10.45 210 10.50 2364 11.67
2019-01-10 2890 7268429 1965 75437106 10.40 10.40 10.30 10.40 0.10 -0.95% 10.35 695 10.40 175 11.56
2019-01-11 2890 33044556 2113 356454841 10.30 10.40 10.30 10.40 0.00 0% 10.35 365 10.40 2345 11.56
2019-01-14 2890 6571217 938 67921937 10.40 10.40 10.30 10.35 0.05 -0.48% 10.30 595 10.35 113 11.50
2019-01-15 2890 11213444 1607 116775089 10.40 10.45 10.35 10.45 0.10 0.97% 10.40 356 10.45 3884 11.61
2019-01-16 2890 9573865 1564 98968558 10.40 10.40 10.25 10.35 0.10 -0.96% 10.30 2017 10.35 1195 11.50
2019-01-17 2890 6600332 1615 68305404 10.35 10.40 10.30 10.35 0.00 0% 10.35 377 10.40 2785 11.50
2019-01-18 2890 8568476 1947 89184970 10.40 10.45 10.35 10.45 0.10 0.97% 10.40 1101 10.45 1841 11.61
2019-01-21 2890 10625392 1494 110602301 10.45 10.45 10.35 10.40 0.05 -0.48% 10.35 2388 10.40 198 11.56
2019-01-22 2890 15531485 1654 161459327 10.40 10.45 10.35 10.35 0.05 -0.48% 10.35 2038 10.40 408 11.50
2019-01-23 2890 8515356 1197 88453823 10.35 10.45 10.35 10.40 0.05 0.48% 10.35 2397 10.40 161 11.56
2019-01-24 2890 17490643 2536 180188087 10.40 10.40 10.25 10.25 0.15 -1.44% 10.25 3892 10.30 3374 11.39
2019-01-25 2890 13248194 2007 137526398 10.30 10.40 10.30 10.40 0.15 1.46% 10.35 2154 10.40 262 11.56
2019-01-28 2890 9952091 1828 103106037 10.40 10.40 10.30 10.35 0.05 -0.48% 10.35 476 10.40 3164 11.50
2019-01-29 2890 18645690 3522 193097163 10.35 10.40 10.30 10.40 0.05 0.48% 10.35 508 10.40 2725 11.56
2019-01-30 2890 24957143 3831 258392662 10.40 10.40 10.30 10.35 0.05 -0.48% 10.30 6393 10.35 207 11.50
2019-02-11 2890 17287141 3511 179542903 10.40 10.45 10.35 10.40 0.05 0.48% 10.35 2789 10.40 3399 11.56
2019-02-12 2890 15624624 3432 162693297 10.40 10.45 10.35 10.40 0.00 0% 10.40 2643 10.45 2573 11.56
2019-02-13 2890 22607475 4097 235887756 10.40 10.50 10.35 10.45 0.05 0.48% 10.45 265 10.50 2170 11.61
2019-02-14 2890 14197290 2674 148525481 10.45 10.50 10.40 10.45 0.00 0% 10.40 5697 10.45 340 11.61
2019-02-18 2890 12615676 2747 134604676 10.65 10.70 10.60 10.70 0.15 2.39% 10.65 2292 10.70 2149 11.89
2019-02-19 2890 7849308 1385 83669175 10.65 10.70 10.65 10.65 0.05 -0.47% 10.65 2153 10.70 3102 11.83
2019-02-20 2890 14937351 3649 159475543 10.65 10.70 10.65 10.70 0.05 0.47% 10.65 1746 10.70 816 11.89
2019-02-21 2890 12775926 2311 136905109 10.70 10.75 10.65 10.75 0.05 0.47% 10.70 1886 10.75 1705 11.94
2019-02-22 2890 16295093 2839 174606588 10.70 10.75 10.70 10.70 0.05 -0.47% 10.70 832 10.75 1963 11.89
2019-02-25 2890 15586325 1889 167482740 10.75 10.80 10.70 10.75 0.05 0.47% 10.75 186 10.80 5247 11.94
2019-02-26 2890 12882638 2245 138658454 10.75 10.80 10.70 10.75 0.00 0% 10.75 79 10.80 4241 11.94
2019-02-27 2890 12983280 2613 139539568 10.75 10.80 10.70 10.75 0.00 0% 10.75 1805 10.80 2641 11.94
2019-03-04 2890 24953995 4262 268802713 10.75 10.85 10.70 10.85 0.10 0.93% 10.80 1873 10.85 1792 12.06
2019-03-05 2890 11084230 3951 119751925 10.80 10.85 10.75 10.80 0.05 -0.46% 10.80 923 10.85 2693 12.00
2019-03-06 2890 12372524 2700 134286683 10.80 10.90 10.80 10.85 0.05 0.46% 10.85 158 10.90 4513 12.06
2019-03-07 2890 12983147 2943 140728188 10.85 10.90 10.80 10.80 0.05 -0.46% 10.80 2407 10.85 1549 12.00
2019-03-08 2890 11258529 2721 121383367 10.80 10.85 10.75 10.80 0.00 0% 10.75 2468 10.80 1745 12.00
2019-03-11 2890 18678876 2582 203538683 10.85 10.95 10.85 10.90 0.10 0.93% 10.90 590 10.95 2968 12.11
2019-03-12 2890 17586951 2962 192537434 10.95 11.00 10.90 10.95 0.05 0.46% 10.90 1374 10.95 1108 12.17
2019-03-13 2890 10777146 2225 117764279 10.95 11.00 10.90 10.90 0.05 -0.46% 10.90 1311 10.95 1727 12.11
2019-03-14 2890 12959509 2392 141439081 10.95 11.00 10.85 10.85 0.05 -0.46% 10.85 2074 10.90 893 12.06
2019-03-15 2890 44999389 3764 485550135 10.85 10.90 10.75 10.75 0.10 -0.92% 10.75 3256 10.80 7226 11.94
2019-03-18 2890 17747835 2610 193223190 10.80 10.95 10.80 10.95 0.20 1.86% 10.90 2510 10.95 3635 12.17
2019-03-19 2890 25925443 2848 277802627 10.95 11.05 10.90 10.95 0.00 0% 10.95 737 11.00 2270 12.17
2019-03-20 2890 23482782 2775 257475104 10.95 11.05 10.85 11.00 0.05 0.46% 10.95 1974 11.00 743 12.22
2019-03-21 2890 31365500 4016 348249441 11.05 11.20 11.00 11.20 0.20 1.82% 11.15 916 11.20 1296 12.44
2019-03-22 2890 19117371 3116 213380816 11.20 11.20 11.10 11.20 0.00 0% 11.15 891 11.20 4006 12.44
2019-03-25 2890 29481703 4711 328412468 11.05 11.20 11.05 11.20 0.00 0% 11.15 415 11.20 3131 12.44
2019-03-26 2890 15428617 2370 173521253 11.20 11.30 11.15 11.30 0.10 0.89% 11.25 227 11.30 3478 12.56
2019-03-27 2890 18836669 3149 212213600 11.30 11.30 11.20 11.25 0.05 -0.44% 11.20 2610 11.25 854 12.50
2019-03-28 2890 16643395 2935 187768218 11.20 11.35 11.20 11.30 0.05 0.44% 11.25 2356 11.30 2702 12.56
2019-03-29 2890 21962010 3736 249535051 11.35 11.40 11.30 11.40 0.10 0.88% 11.35 286 11.40 5600 13.57
2019-04-01 2890 23666674 3549 269878169 11.40 11.50 11.35 11.35 0.05 -0.44% 11.35 1576 11.40 1462 13.51
2019-04-02 2890 16859409 7127 192651445 11.40 11.45 11.35 11.45 0.10 0.88% 11.40 869 11.45 1236 13.63
2019-04-03 2890 10781945 2248 122977193 11.40 11.45 11.35 11.45 0.00 0% 11.40 128 11.45 2889 13.63
2019-04-08 2890 19502168 3502 223900578 11.45 11.50 11.45 11.50 0.05 0.44% 11.45 2211 11.50 479 13.69
2019-04-09 2890 11329422 2555 130515649 11.50 11.55 11.45 11.55 0.05 0.43% 11.50 757 11.55 4732 13.75
2019-04-10 2890 16224178 4282 186954265 11.55 11.55 11.45 11.55 0.00 0% 11.50 594 11.55 2867 13.75
2019-04-11 2890 27634876 4153 321403990 11.55 11.70 11.55 11.65 0.10 0.87% 11.60 2334 11.65 72 13.87
2019-04-12 2890 16247555 3307 189408084 11.65 11.70 11.60 11.65 0.00 0% 11.60 2170 11.65 621 13.87
2019-04-15 2890 15913949 2812 186743050 11.70 11.80 11.65 11.75 0.10 0.86% 11.75 1429 11.80 3040 13.99
2019-04-17 2890 7969997 2291 93418163 11.75 11.80 11.65 11.65 0.10 -0.85% 11.65 2224 11.70 97 13.87
2019-04-18 2890 23772122 2608 276272316 11.65 11.70 11.55 11.60 0.05 -0.43% 11.60 232 11.65 1023 13.81
2019-04-19 2890 5735426 1484 66572518 11.65 11.65 11.55 11.60 0.00 0% 11.60 923 11.65 1132 13.81
2019-04-22 2890 5026186 1135 58233438 11.60 11.65 11.55 11.55 0.05 -0.43% 11.55 2402 11.60 999 13.75
2019-04-23 2890 11587265 1954 134848226 11.55 11.70 11.50 11.70 0.15 1.3% 11.70 218 11.75 2081 13.93
2019-04-24 2890 10535603 2422 123155481 11.65 11.75 11.65 11.70 0.00 0% 11.65 1412 11.70 337 13.93
2019-04-25 2890 7787758 1701 91154481 11.70 11.75 11.65 11.70 0.00 0% 11.70 1799 11.75 3066 13.93
2019-04-26 2890 12671047 1624 148556900 11.70 11.75 11.65 11.75 0.05 0.43% 11.70 2394 11.75 665 13.99
2019-04-29 2890 26858813 3650 319650936 11.80 12.00 11.75 11.95 0.20 1.7% 11.95 121 12.00 6197 14.23
2019-04-30 2890 14127145 2873 168586578 12.00 12.00 11.90 11.90 0.05 -0.42% 11.90 1752 11.95 823 14.17
2019-05-02 2890 17362530 3978 207766551 11.90 12.00 11.90 12.00 0.10 0.84% 11.95 1441 12.00 3229 14.29
2019-05-03 2890 18305171 3445 219760574 12.00 12.05 11.95 12.05 0.05 0.42% 12.05 31 12.10 2272 14.35
2019-05-06 2890 20034789 4816 238638173 12.00 12.05 11.80 11.85 0.20 -1.66% 11.80 2085 11.85 1276 14.11
2019-05-07 2890 16857521 1790 200726311 11.85 12.00 11.85 11.85 0.00 0% 11.85 1809 11.90 227 14.11
2019-05-08 2890 12272469 2580 144927282 11.75 11.90 11.75 11.85 0.00 0% 11.85 120 11.90 931 14.11
2019-05-09 2890 20130555 3427 236657950 11.80 11.85 11.65 11.75 0.10 -0.84% 11.75 560 11.80 608 13.99
2019-05-10 2890 13331393 2552 158362930 11.80 11.95 11.80 11.85 0.10 0.85% 11.85 1982 11.90 597 14.11
2019-05-13 2890 12576161 3057 148424184 11.85 11.90 11.75 11.75 0.10 -0.84% 11.75 1229 11.80 299 13.99
2019-05-14 2890 15178483 3997 176657595 11.60 11.70 11.55 11.60 0.15 -1.28% 11.60 3146 11.65 212 13.81
2019-05-15 2890 13982237 4080 164315578 11.65 11.85 11.65 11.75 0.15 1.29% 11.75 29 11.80 413 13.99
2019-05-16 2890 15158169 3799 178835916 11.75 11.90 11.70 11.80 0.05 0.43% 11.75 4160 11.80 78 14.05
2019-05-17 2890 10946929 2569 129183482 11.80 11.85 11.75 11.80 0.00 0% 11.75 800 11.80 317 14.05
2019-05-20 2890 13696570 3195 162255912 11.80 11.90 11.80 11.85 0.05 0.42% 11.85 637 11.90 2674 14.11
2019-05-22 2890 12287389 3671 147476568 12.00 12.05 11.90 12.05 0.00 1.69% 12.00 1589 12.05 1395 14.35
2019-05-23 2890 11258780 3873 134815723 12.00 12.00 11.95 12.00 0.05 -0.41% 11.95 1210 12.00 1377 14.29
2019-05-24 2890 30582416 3639 370946193 12.05 12.20 12.00 12.20 0.20 1.67% 12.15 212 12.20 4541 14.52
2019-05-27 2890 14014949 2509 171510030 12.20 12.30 12.20 12.25 0.05 0.41% 12.20 1606 12.25 1086 14.58
2019-05-28 2890 38731704 2220 469045935 12.25 12.25 12.05 12.10 0.15 -1.22% 12.10 4 12.15 562 14.40
2019-05-29 2890 12279501 1969 147595231 12.00 12.10 11.95 12.00 0.10 -0.83% 11.95 3157 12.00 65 14.29
2019-05-30 2890 25546539 4361 309179626 12.00 12.20 12.00 12.20 0.20 1.67% 12.15 1432 12.20 32 12.98
2019-05-31 2890 19808175 4150 241580224 12.20 12.25 12.15 12.25 0.05 0.41% 12.20 530 12.25 14 13.03
2019-06-03 2890 21724920 3649 265571425 12.20 12.35 12.10 12.30 0.05 0.41% 12.25 1267 12.30 1396 13.09
2019-06-04 2890 18732231 3648 229952727 12.25 12.35 12.20 12.35 0.05 0.41% 12.30 26 12.35 3046 13.14
2019-06-05 2890 10830824 2491 133314956 12.35 12.35 12.25 12.30 0.05 -0.4% 12.30 117 12.35 2220 13.09
2019-06-06 2890 17740555 2642 219609242 12.30 12.50 12.25 12.50 0.20 1.63% 12.45 11 12.50 2717 13.30
2019-06-10 2890 17806060 2669 222095223 12.50 12.55 12.35 12.45 0.05 -0.4% 12.45 418 12.50 2057 13.24
2019-06-11 2890 17081920 2895 212221831 12.50 12.50 12.35 12.40 0.05 -0.4% 12.35 438 12.40 1273 13.19
2019-06-12 2890 20566159 2980 252670441 12.40 12.40 12.15 12.30 0.10 -0.81% 12.25 2476 12.30 232 13.09
2019-06-13 2890 10426095 2340 128893856 12.30 12.45 12.25 12.45 0.15 1.22% 12.40 39 12.45 1079 13.24
2019-06-14 2890 9385131 3182 116198453 12.45 12.45 12.35 12.40 0.05 -0.4% 12.35 903 12.40 667 13.19
2019-06-17 2890 10652517 2483 132575904 12.40 12.50 12.35 12.45 0.05 0.4% 12.45 171 12.50 3846 13.24
2019-06-18 2890 14599392 3655 182636718 12.45 12.55 12.40 12.55 0.10 0.8% 12.50 2932 12.55 894 13.35
2019-06-19 2890 35350455 5796 450542956 12.55 12.85 12.55 12.80 0.25 1.99% 12.75 623 12.80 1332 13.62
2019-06-20 2890 18299945 4031 236381688 12.85 12.95 12.80 12.95 0.15 1.17% 12.95 188 13.00 4319 13.78
2019-06-21 2890 34237939 3388 440909790 12.95 13.00 12.80 12.80 0.15 -1.16% 12.80 1704 12.85 36 13.62
2019-06-24 2890 9496645 2066 122819383 12.85 13.00 12.80 13.00 0.20 1.56% 12.95 9 13.00 2389 13.83
2019-06-25 2890 11168984 2203 144683978 13.00 13.00 12.90 13.00 0.00 0% 12.95 4 13.00 2918 13.83
2019-06-26 2890 8297796 1583 107089573 12.90 13.00 12.85 12.90 0.10 -0.77% 12.90 94 12.95 1020 13.72
2019-06-27 2890 16352090 2649 211769405 12.90 13.00 12.90 13.00 0.10 0.78% 12.95 214 13.00 612 13.83
2019-06-28 2890 16684922 2336 216883581 12.90 13.10 12.90 13.05 0.05 0.38% 13.05 2563 13.10 3804 13.88
2019-07-01 2890 17206344 4328 223431023 13.00 13.05 12.90 13.00 0.05 -0.38% 12.95 1189 13.00 764 13.83
2019-07-02 2890 16419351 3645 213047225 12.95 13.00 12.90 13.00 0.00 0% 12.95 1019 13.00 392 13.83
2019-07-03 2890 12515246 2304 161596607 13.00 13.00 12.85 12.90 0.10 -0.77% 12.85 2408 12.90 104 13.72
2019-07-04 2890 17513365 2872 227112011 12.90 13.00 12.85 13.00 0.10 0.78% 12.95 1010 13.00 731 13.83
2019-07-05 2890 17976896 2489 234333348 12.95 13.10 12.95 13.05 0.05 0.38% 13.00 655 13.05 228 13.88
2019-07-08 2890 17062222 2241 222038736 13.05 13.10 12.95 13.05 0.00 0% 13.00 1038 13.05 2399 13.88
2019-07-09 2890 15433991 2174 200358784 13.05 13.05 12.95 12.95 0.10 -0.77% 12.95 1423 13.00 2224 13.78
2019-07-10 2890 50410020 4007 654375849 12.95 13.00 12.90 13.00 0.05 0.39% 12.95 1402 13.00 1653 13.83
2019-07-11 2890 46297101 4400 578169737 12.40 12.70 12.40 12.65 0.00 -2.69% 12.60 1658 12.65 501 13.46
2019-07-12 2890 15077668 2662 189427649 12.60 12.65 12.50 12.50 0.15 -1.19% 12.50 1324 12.55 410 13.30
2019-07-15 2890 11086789 2032 138427416 12.55 12.60 12.40 12.55 0.05 0.4% 12.50 147 12.55 806 13.35
2019-07-16 2890 15536960 2786 194149018 12.55 12.60 12.45 12.60 0.05 0.4% 12.55 2 12.60 2913 13.40
2019-07-17 2890 16898145 3134 212281069 12.55 12.65 12.45 12.65 0.05 0.4% 12.60 8 12.65 2151 13.46
2019-07-18 2890 11159950 1995 140833467 12.60 12.65 12.55 12.65 0.00 0% 12.60 473 12.65 1731 13.46
2019-07-19 2890 17165978 2029 218436709 12.65 12.85 12.65 12.65 0.00 0% 12.65 616 12.70 178 13.46
2019-07-22 2890 13717239 2069 172868956 12.65 12.70 12.55 12.60 0.05 -0.4% 12.55 789 12.60 1174 13.40
2019-07-23 2890 17782455 3258 222050704 12.60 12.60 12.40 12.50 0.10 -0.79% 12.45 2821 12.50 1523 13.30
2019-07-24 2890 22153984 3182 276695254 12.50 12.60 12.40 12.45 0.05 -0.4% 12.45 1921 12.50 1146 13.24
2019-07-25 2890 14978531 2859 187274962 12.45 12.60 12.40 12.60 0.15 1.2% 12.55 158 12.60 1842 13.40
2019-07-26 2890 17330003 2844 216219933 12.55 12.55 12.45 12.45 0.15 -1.19% 12.45 1039 12.50 488 13.24
2019-07-29 2890 16473135 2065 205051134 12.45 12.50 12.40 12.45 0.00 0% 12.45 1512 12.50 248 13.24
2019-07-30 2890 13169176 2082 163799124 12.45 12.50 12.40 12.45 0.00 0% 12.40 1547 12.45 989 13.24
2019-07-31 2890 19446123 2811 241778881 12.40 12.50 12.40 12.40 0.05 -0.4% 12.40 3763 12.45 122 13.19
2019-08-01 2890 23395693 4246 288179252 12.35 12.40 12.25 12.25 0.15 -1.21% 12.25 1314 12.30 3745 13.03
2019-08-02 2890 28299748 4153 341981020 12.10 12.15 12.05 12.05 0.20 -1.63% 12.05 2185 12.10 324 12.82
2019-08-05 2890 28773676 3267 345605907 12.00 12.05 11.95 12.05 0.00 0% 12.00 1864 12.05 1071 12.82
2019-08-06 2890 19382195 2984 231312590 11.85 12.00 11.85 12.00 0.05 -0.41% 11.95 755 12.00 1993 12.77
2019-08-07 2890 23736124 4673 283759982 11.95 12.05 11.90 11.95 0.05 -0.42% 11.95 680 12.00 184 12.71
2019-08-08 2890 17721063 3036 212171483 11.95 12.05 11.90 11.95 0.00 0% 11.95 853 12.00 160 12.71
2019-08-12 2890 29334563 4076 359932051 11.95 12.55 11.95 12.45 0.50 4.18% 12.45 26 12.50 2991 13.24
2019-08-13 2890 14138268 3235 173928934 12.40 12.40 12.25 12.30 0.15 -1.2% 12.25 2057 12.30 120 13.09
2019-08-14 2890 15728243 2614 193615443 12.30 12.35 12.25 12.30 0.00 0% 12.30 233 12.35 3574 13.09
2019-08-15 2890 24327283 3171 297143525 12.15 12.30 12.10 12.15 0.15 -1.22% 12.15 1008 12.20 227 12.93
2019-08-16 2890 23972671 4246 295575005 12.15 12.45 12.10 12.40 0.25 2.06% 12.40 104 12.45 1190 13.19
2019-08-19 2890 12927509 3722 159858308 12.45 12.45 12.30 12.35 0.05 -0.4% 12.35 37 12.40 3905 13.14
2019-08-20 2890 14211593 2010 175265928 12.35 12.40 12.25 12.35 0.00 0% 12.35 270 12.40 3686 13.14
2019-08-21 2890 18036360 2317 222729418 12.40 12.40 12.30 12.35 0.00 0% 12.35 3243 12.40 1402 13.14
2019-08-22 2890 8721775 1553 107982659 12.40 12.40 12.35 12.40 0.05 0.4% 12.35 650 12.40 632 13.19
2019-08-23 2890 9350966 2026 114889449 12.35 12.35 12.20 12.30 0.10 -0.81% 12.25 258 12.30 22 13.09
2019-08-26 2890 16261375 2863 195742250 12.10 12.15 12.00 12.00 0.30 -2.44% 11.95 1351 12.05 300 12.77
2019-08-27 2890 27538051 2392 329362761 12.05 12.05 11.90 11.95 0.05 -0.42% 11.95 955 12.00 1568 12.71
2019-08-28 2890 11290184 2916 134819399 12.00 12.05 11.90 11.90 0.05 -0.42% 11.90 1567 11.95 646 12.66
2019-08-29 2890 20333659 3462 239883923 11.90 11.95 11.70 11.75 0.15 -1.26% 11.75 694 11.80 1499 11.75
2019-08-30 2890 37821866 4249 446427008 11.85 11.85 11.75 11.85 0.10 0.85% 11.80 1176 11.85 3128 11.85
2019-09-02 2890 14043354 2225 167372692 11.85 12.00 11.80 11.95 0.10 0.84% 11.95 575 12.00 4941 11.95
2019-09-03 2890 10027381 1838 120026179 12.00 12.00 11.95 11.95 0.00 0% 11.95 413 12.00 3662 11.95
2019-09-04 2890 15563141 2581 187546706 12.00 12.15 11.90 12.10 0.15 1.26% 12.10 6 12.15 2980 12.10
2019-09-05 2890 17714152 2470 215583699 12.10 12.25 12.10 12.20 0.10 0.83% 12.15 82 12.20 101 12.20
2019-09-06 2890 13690614 2692 168329361 12.20 12.35 12.20 12.35 0.15 1.23% 12.30 657 12.35 150 12.35
2019-09-09 2890 12397717 2292 154382335 12.35 12.50 12.35 12.50 0.15 1.21% 12.45 77 12.50 1703 12.50
2019-09-10 2890 14259142 2653 178176084 12.55 12.55 12.45 12.55 0.05 0.4% 12.50 33 12.55 1897 12.55
2019-09-11 2890 10098312 2426 125937423 12.55 12.55 12.40 12.50 0.05 -0.4% 12.45 240 12.50 729 12.50
2019-09-12 2890 11543987 1466 144105958 12.50 12.55 12.45 12.45 0.05 -0.4% 12.45 416 12.50 74 12.45
2019-09-16 2890 11640953 2341 144681652 12.45 12.50 12.35 12.45 0.00 0% 12.40 2114 12.45 101 12.45
2019-09-17 2890 13088874 3177 162838323 12.40 12.50 12.40 12.50 0.05 0.4% 12.45 302 12.50 1820 12.50
2019-09-18 2890 16587540 4490 207909818 12.50 12.65 12.40 12.60 0.10 0.8% 12.55 699 12.60 309 12.60
2019-09-19 2890 8733154 1816 109441745 12.60 12.65 12.45 12.55 0.05 -0.4% 12.50 221 12.55 103 12.55
2019-09-20 2890 30063199 2869 373963694 12.50 12.55 12.25 12.45 0.10 -0.8% 12.45 1963 12.50 1916 12.45
2019-09-23 2890 23291666 3323 287006572 12.40 12.45 12.20 12.25 0.20 -1.61% 12.20 1508 12.25 1450 12.25
2019-09-24 2890 22295337 7051 273823040 12.35 12.35 12.20 12.30 0.05 0.41% 12.25 115 12.30 1539 12.30
2019-09-25 2890 39109625 5660 474173576 12.30 12.35 12.05 12.20 0.10 -0.81% 12.15 211 12.20 20 12.20
2019-09-26 2890 17215883 4960 210567625 12.30 12.30 12.15 12.30 0.10 0.82% 12.25 87 12.30 1317 12.30
2019-09-27 2890 14887515 4614 180696687 12.30 12.30 12.05 12.10 0.20 -1.63% 12.05 2578 12.10 328 12.10
2019-10-01 2890 17036919 5026 207019114 12.20 12.20 12.10 12.20 0.10 0.83% 12.15 173 12.20 288 12.20
2019-10-02 2890 10368262 5263 125650991 12.15 12.15 12.10 12.15 0.05 -0.41% 12.10 398 12.15 340 12.15
2019-10-03 2890 9811845 1946 118675632 12.05 12.15 12.00 12.15 0.00 0% 12.10 41 12.15 1218 12.15
2019-10-04 2890 5469077 1045 66280748 12.10 12.15 12.05 12.15 0.00 0% 12.10 1147 12.15 1070 12.15
2019-10-07 2890 4245487 858 51665580 12.15 12.20 12.10 12.20 0.05 0.41% 12.15 2857 12.20 652 12.20
2019-10-08 2890 15765938 3393 192325548 12.10 12.25 12.10 12.25 0.05 0.41% 12.20 1082 12.25 50 12.25
2019-10-09 2890 7428980 3201 90173469 12.20 12.25 12.10 12.10 0.15 -1.22% 12.10 745 12.15 1032 12.10
2019-10-14 2890 8181185 2612 100193200 12.20 12.30 12.15 12.30 0.20 1.65% 12.25 523 12.30 346 12.30
2019-10-15 2890 12137862 3429 149144901 12.25 12.30 12.25 12.30 0.00 0% 12.30 48 12.35 3610 12.30
2019-10-16 2890 8147958 2190 100474226 12.35 12.35 12.30 12.35 0.05 0.41% 12.30 1368 12.35 473 12.35
2019-10-17 2890 9737432 1930 118861607 12.30 12.35 12.25 12.30 0.05 -0.4% 12.30 1066 12.35 1306 12.30
2019-10-18 2890 12274024 1731 151511106 12.30 12.40 12.25 12.35 0.05 0.41% 12.35 97 12.40 2351 12.35
2019-10-21 2890 11087224 2698 137678008 12.35 12.45 12.30 12.45 0.10 0.81% 12.40 2145 12.45 1825 12.45
2019-10-22 2890 12131579 3244 151659144 12.50 12.55 12.45 12.55 0.10 0.8% 12.50 212 12.55 3777 12.55
2019-10-23 2890 12269058 2250 153091431 12.55 12.55 12.40 12.40 0.15 -1.2% 12.40 706 12.45 266 12.40
2019-10-24 2890 10471570 2252 130530877 12.40 12.50 12.40 12.50 0.10 0.81% 12.45 612 12.50 888 12.50
2019-10-25 2890 12816860 2391 159691562 12.55 12.60 12.45 12.60 0.10 0.8% 12.55 108 12.60 4327 12.60
2019-10-28 2890 8428177 1855 105787524 12.60 12.60 12.50 12.55 0.05 -0.4% 12.50 1874 12.55 329 12.55
2019-10-29 2890 9697064 2183 121626556 12.60 12.60 12.50 12.55 0.00 0% 12.50 1014 12.55 658 12.55
2019-10-30 2890 11741356 2771 146994550 12.50 12.60 12.45 12.60 0.05 0.4% 12.55 65 12.60 2059 12.60
2019-10-31 2890 14087677 2194 176605583 12.60 12.60 12.50 12.50 0.10 -0.79% 12.50 3036 12.55 103 12.50
2019-11-01 2890 8340252 1697 104664716 12.50 12.60 12.50 12.55 0.05 0.4% 12.50 1261 12.55 29 12.55
2019-11-04 2890 9495212 1812 119395247 12.55 12.60 12.55 12.60 0.05 0.4% 12.55 1054 12.60 697 12.60
2019-11-05 2890 17108778 2617 215753453 12.60 12.65 12.55 12.65 0.05 0.4% 12.60 2367 12.65 539 12.65
2019-11-06 2890 13927695 2358 177112838 12.65 12.80 12.60 12.70 0.05 0.4% 12.70 558 12.75 902 12.70
2019-11-07 2890 11050124 2766 139982393 12.70 12.80 12.60 12.60 0.10 -0.79% 12.60 648 12.65 1107 12.60
2019-11-08 2890 7156964 1292 90705115 12.70 12.75 12.65 12.70 0.10 0.79% 12.65 517 12.70 1922 12.70
2019-11-11 2890 9922729 1618 125421815 12.65 12.70 12.60 12.70 0.00 0% 12.60 992 12.70 4202 12.70
2019-11-12 2890 7329714 1613 92961978 12.70 12.75 12.65 12.70 0.00 0% 12.65 853 12.70 89 12.70
2019-11-13 2890 15143657 2852 192927938 12.65 12.80 12.65 12.75 0.05 0.39% 12.75 546 12.80 2071 12.75
2019-11-14 2890 12072320 2440 154158308 12.80 12.80 12.70 12.80 0.05 0.39% 12.75 1150 12.80 780 12.80
2019-11-15 2890 15413695 2791 198699033 12.85 12.95 12.80 12.90 0.10 0.78% 12.85 1100 12.90 1060 12.90
2019-11-18 2890 8346523 1618 107304065 12.85 12.90 12.80 12.90 0.00 0% 12.85 260 12.90 2154 12.90
2019-11-19 2890 5595553 1738 72030994 12.80 12.90 12.80 12.90 0.00 0% 12.85 792 12.90 1709 12.90
2019-11-20 2890 9597434 2560 123601765 12.85 12.90 12.85 12.90 0.00 0% 12.90 120 12.95 2544 12.90
2019-11-21 2890 9592508 2621 123307793 12.80 12.90 12.80 12.90 0.00 0% 12.85 581 12.90 560 12.90
2019-11-22 2890 9176788 2158 117702992 12.90 12.95 12.75 12.80 0.10 -0.78% 12.80 126 12.85 1364 12.80
2019-11-25 2890 8312015 2112 106515036 12.80 12.85 12.75 12.80 0.00 0% 12.80 428 12.85 932 12.80
2019-11-26 2890 40340540 3936 519619703 12.85 13.00 12.80 12.85 0.05 0.39% 12.85 1484 12.90 10 12.85
2019-11-27 2890 9839849 2132 127454743 12.95 13.00 12.90 13.00 0.15 1.17% 12.95 47 13.00 5948 13.00
2019-11-28 2890 16139372 2795 209939539 13.00 13.10 12.90 13.05 0.05 0.38% 13.00 1114 13.05 1104 13.32
2019-11-29 2890 15588204 1971 201078794 13.05 13.05 12.80 12.85 0.20 -1.53% 12.80 2034 12.85 267 13.11
2019-12-02 2890 14152810 1909 181948265 12.85 12.95 12.80 12.85 0.00 0% 12.85 780 12.90 5129 13.11
2019-12-03 2890 13029941 3069 167895780 12.85 12.95 12.80 12.95 0.10 0.78% 12.90 46 12.95 931 13.21
2019-12-04 2890 16115174 2386 207130847 12.90 12.95 12.85 12.95 0.00 0% 12.90 939 12.95 147 13.21
2019-12-05 2890 17621707 3102 227456430 12.95 12.95 12.80 12.95 0.00 0% 12.90 588 12.95 1031 13.21
2019-12-06 2890 7334085 2155 94852073 12.95 13.00 12.85 12.95 0.00 0% 12.90 206 12.95 710 13.21
2019-12-09 2890 9693613 1787 124594286 12.90 12.90 12.80 12.85 0.10 -0.77% 12.85 377 12.90 8092 13.11
2019-12-10 2890 11941682 2310 152737427 12.80 12.85 12.75 12.80 0.05 -0.39% 12.75 1668 12.80 3791 13.06
2019-12-11 2890 11796440 1694 150737455 12.80 12.90 12.75 12.90 0.10 0.78% 12.85 4 12.90 816 13.16
2019-12-12 2890 19963482 4414 258905072 12.90 13.05 12.85 12.95 0.05 0.39% 12.95 965 13.00 407 13.21
2019-12-13 2890 36749576 6238 480826138 13.00 13.15 13.00 13.05 0.10 0.77% 13.05 1924 13.10 322 13.32
2019-12-16 2890 15745475 2741 205724225 13.05 13.15 13.00 13.05 0.00 0% 13.00 1443 13.05 923 13.32
2019-12-17 2890 16554336 5774 215046518 13.00 13.10 13.00 13.10 0.05 0.38% 13.05 226 13.10 1259 13.37
2019-12-18 2890 20146387 4999 263773576 13.00 13.15 12.95 13.15 0.05 0.38% 13.10 1636 13.15 2913 13.42
2019-12-19 2890 15533470 4639 204719589 13.15 13.20 13.10 13.15 0.00 0% 13.15 2188 13.20 1122 13.42
2019-12-20 2890 37384321 6416 495943896 13.20 13.35 13.15 13.25 0.10 0.76% 13.25 1616 13.30 162 13.52
2019-12-23 2890 15659381 3158 207815110 13.25 13.30 13.20 13.25 0.00 0% 13.25 161 13.30 2475 13.52
2019-12-24 2890 10819374 3701 142493802 13.25 13.25 13.10 13.15 0.10 -0.75% 13.10 1128 13.15 672 13.42
2019-12-25 2890 6753685 1666 88478497 13.15 13.15 13.05 13.10 0.05 -0.38% 13.10 497 13.15 423 13.37
2019-12-26 2890 5284449 1960 69042667 13.05 13.10 13.00 13.10 0.00 0% 13.05 1198 13.10 820 13.37
2019-12-27 2890 5738962 1182 75518000 13.15 13.20 13.10 13.20 0.10 0.76% 13.15 121 13.20 2156 13.47
2019-12-30 2890 11238532 1796 147690674 13.15 13.20 13.05 13.15 0.05 -0.38% 13.15 752 13.20 4058 13.42
2019-12-31 2890 7975880 1896 104098940 13.05 13.15 13.00 13.00 0.15 -1.14% 13.00 2051 13.05 208 13.27