台中銀(2812)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  9.19
0
0%
9.17
-0.02
-0.22%
9.16
-0.01
-0.11%
9.15
-0.01
-0.11%
 9.17
0.02
0.22%
9.17
0
0%
9.23
0.06
0.65%
9.23
0
0%
9.21
-0.02
-0.22%
 9.15
-0.06
-0.65%
9.19
0.04
0.44%
9.18
-0.01
-0.11%
9.18
0
0%
9.16
-0.02
-0.22%
 9.19
0.03
0.33%
9.21
0.02
0.22%
9.19
2 月 9.22
0.01
0.11%
9.21
-0.01
-0.11%
 9.26
0.05
0.54%
9.29
0.03
0.32%
9.29
0
0%
9.28
-0.01
-0.11%
9.33
0.05
0.54%
 9.35
0.02
0.21%
9.35
0
0%
9.38
0.03
0.32%
9.42
0.04
0.43%
9.42
0
0%
9.43
0.01
0.11%
9.39
-0.04
-0.42%
9.39
0
0%
9.42
0.03
0.32%
9.42
0
0%
9.43
0.01
0.11%
9.37
3 月9.45
0.02
0.21%
9.46
0.01
0.11%
9.47
0.01
0.11%
 9.55
0.08
0.84%
9.58
0.03
0.31%
9.58
0
0%
9.51
-0.07
-0.73%
9.48
-0.03
-0.32%
 9.49
0.01
0.11%
9.49
0
0%
9.49
0
0%
9.50
0.01
0.11%
9.65
0.15
1.58%
 9.71
0.06
0.62%
9.75
0.04
0.41%
9.74
-0.01
-0.1%
9.77
0.03
0.31%
9.79
0.02
0.2%
 9.75
-0.04
-0.41%
9.75
0
0%
9.79
0.04
0.41%
9.81
0.02
0.2%
9.85
0.04
0.41%
9.63
4 月    9.94
0.09
0.91%
9.95
0.01
0.1%
9.91
-0.04
-0.4%
 9.85
-0.06
-0.61%
9.81
-0.04
-0.41%
9.78
-0.03
-0.31%
9.80
0.02
0.2%
9.69
-0.11
-1.12%
 9.68
-0.01
-0.1%
9.71
0.03
0.31%
9.64
-0.07
-0.72%
9.63
-0.01
-0.1%
9.64
0.01
0.1%
 9.66
0.02
0.21%
9.89
0.23
2.38%
9.90
0.01
0.1%
9.87
-0.03
-0.3%
9.80
-0.07
-0.71%
9.79
5 月 9.83
0.03
0.31%
9.85
0.02
0.2%
9.86
0.01
0.1%
9.84
-0.02
-0.2%
 9.82
-0.02
-0.2%
9.78
-0.04
-0.41%
9.85
0.07
0.72%
9.91
0.06
0.61%
9.88
-0.03
-0.3%
 9.91
0.03
0.3%
9.93
0.02
0.2%
9.90
-0.03
-0.3%
9.90
0
0%
9.90
0
0%
 9.94
0.04
0.4%
9.96
0.02
0.2%
9.98
0.02
0.2%
10.00
0.02
0.2%
10.00
0
0%
10.00
0
0%
9.92
6 月9.98
-0.02
-0.2%
9.97
-0.01
-0.1%
9.98
0.01
0.1%
 9.99
0.01
0.1%
9.98
-0.01
-0.1%
10.00
0.02
0.2%
10.00
0
0%
 10.05
0.05
0.5%
10.00
-0.05
-0.5%
9.97
-0.03
-0.3%
9.98
0.01
0.1%
10.00
0.02
0.2%
 10.00
0
0%
10.00
0
0%
10.05
0.05
0.5%
10.15
0.1
1%
10.15
0
0%
 10.20
0.05
0.49%
10.25
0.05
0.49%
10.20
-0.05
-0.49%
10.25
0.05
0.49%
10.25
0
0%
10.07
7 月  10.25
0
0%
10.30
0.05
0.49%
10.30
0
0%
10.25
-0.05
-0.49%
10.20
-0.05
-0.49%
 10.15
-0.05
-0.49%
10.15
0
0%
10.15
0
0%
10.15
0
0%
10.25
0.1
0.99%
 10.25
0
0%
10.30
0.05
0.49%
10.30
0
0%
10.35
0.05
0.49%
10.35
0
0%
 10.30
-0.05
-0.48%
10.30
0
0%
10.30
0
0%
10.30
0
0%
10.30
0
0%
10.40
0.1
0.97%
10.27
8 月9.80
-0.6
-5.77%
9.79
-0.01
-0.1%
9.76
-0.03
-0.31%
9.73
-0.03
-0.31%
 9.79
0.06
0.62%
9.79
0
0%
9.73
-0.06
-0.61%
9.56
-0.17
-1.75%
9.61
0.05
0.52%
 9.47
-0.14
-1.46%
9.50
0.03
0.32%
9.47
-0.03
-0.32%
9.50
0.03
0.32%
9.52
0.02
0.21%
 9.55
0.03
0.32%
9.53
-0.02
-0.21%
9.50
-0.03
-0.31%
9.53
0.03
0.32%
9.53
0
0%
 9.61
0.08
0.84%
9.60
-0.01
-0.1%
9.61
0.01
0.1%
9.55
-0.06
-0.62%
9.61
9 月9.60
0.05
0.52%
 9.58
-0.02
-0.21%
9.59
0.01
0.1%
9.53
-0.06
-0.63%
9.54
0.01
0.1%
9.56
0.02
0.21%
 9.57
0.01
0.1%
9.60
0.03
0.31%
9.62
0.02
0.21%
9.61
-0.01
-0.1%
9.64
0.03
0.31%
 9.69
0.05
0.52%
9.63
-0.06
-0.62%
9.60
-0.03
-0.31%
9.57
-0.03
-0.31%
9.57
0
0%
 9.55
-0.02
-0.21%
9.52
-0.03
-0.31%
9.53
0.01
0.11%
9.51
-0.02
-0.21%
9.65
0.14
1.47%
9.59
-0.06
-0.62%
9.59
10 月 9.58
-0.01
-0.1%
9.57
-0.01
-0.1%
9.60
0.03
0.31%
9.58
-0.02
-0.21%
   9.64
0.06
0.63%
9.64
0
0%
9.65
0.01
0.1%
 9.63
-0.02
-0.21%
9.61
-0.02
-0.21%
9.60
-0.01
-0.1%
9.59
-0.01
-0.1%
9.88
0.29
3.02%
 9.68
-0.2
-2.02%
9.68
0
0%
9.75
0.07
0.72%
9.69
-0.06
-0.62%
9.68
-0.01
-0.1%
 9.68
0
0%
9.66
-0.02
-0.21%
9.65
11 月9.65
-0.01
-0.1%
9.62
-0.03
-0.31%
9.61
-0.01
-0.1%
 9.59
-0.02
-0.21%
9.58
-0.01
-0.1%
9.57
-0.01
-0.1%
9.56
-0.01
-0.1%
9.57
0.01
0.1%
 9.61
0.04
0.42%
9.61
0
0%
9.62
0.01
0.1%
9.64
0.02
0.21%
9.63
-0.01
-0.1%
 9.65
0.02
0.21%
9.72
0.07
0.73%
9.77
0.05
0.51%
9.76
-0.01
-0.1%
9.71
-0.05
-0.51%
 9.68
-0.03
-0.31%
9.68
0
0%
9.69
0.01
0.1%
9.73
0.04
0.41%
9.65
12 月9.79
0.06
0.62%
 9.88
0.09
0.92%
9.81
-0.07
-0.71%
9.74
-0.07
-0.71%
9.71
-0.03
-0.31%
9.75
0.04
0.41%
 9.78
0.03
0.31%
9.80
0.02
0.2%
9.84
0.04
0.41%
9.87
0.03
0.3%
9.88
0.01
0.1%
 9.90
0.02
0.2%
9.92
0.02
0.2%
9.88
-0.04
-0.4%
9.88
0
0%
9.90
0.02
0.2%
 9.91
0.01
0.1%
9.87
-0.04
-0.4%
9.89
0.02
0.2%
9.88
-0.01
-0.1%
9.91
0.03
0.3%
  9.85

說明:最高漲幅:3.02%最低跌幅:-5.77% 最高價:10.40最低價:9.15平均價:9.71,灰色底表示週末,漲160天(6.09)元,跌105天(-4.51)元,平盤51天
3%=1,2%=2,1%=38,0%=170,-0%=1,-1%=3,-2%=20,-3%=81,

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
2017-01-03 2812 514145 239 4713176 9.18 9.19 9.15 9.19 0.01 0% 9.18 5 9.19 8 9.28
2017-01-04 2812 921595 368 8449741 9.19 9.20 9.15 9.17 0.02 -0.22% 9.17 8 9.18 2 9.26
2017-01-05 2812 1463680 259 13416620 9.18 9.18 9.15 9.16 0.01 -0.11% 9.16 311 9.17 18 9.25
2017-01-06 2812 1483904 438 13591915 9.16 9.19 9.14 9.15 0.01 -0.11% 9.15 187 9.16 10 9.24
2017-01-09 2812 891479 300 8173733 9.17 9.19 9.15 9.17 0.02 0.22% 9.17 21 9.18 16 9.26
2017-01-10 2812 955159 301 8760772 9.17 9.19 9.15 9.17 0.00 0% 9.17 7 9.18 5 9.26
2017-01-11 2812 3307561 777 30476002 9.20 9.24 9.18 9.23 0.06 0.65% 9.22 26 9.23 81 9.32
2017-01-12 2812 2715294 571 25093974 9.23 9.26 9.22 9.23 0.00 0% 9.23 157 9.24 250 9.32
2017-01-13 2812 1370999 284 12626976 9.23 9.23 9.20 9.21 0.02 -0.22% 9.20 108 9.21 19 9.30
2017-01-16 2812 1182838 401 10837293 9.18 9.18 9.15 9.15 0.06 -0.65% 9.15 15 9.16 16 9.24
2017-01-17 2812 783126 186 7184259 9.19 9.19 9.16 9.19 0.04 0.44% 9.17 3 9.19 233 9.28
2017-01-18 2812 1635724 641 15012446 9.19 9.20 9.15 9.18 0.01 -0.11% 9.16 7 9.18 18 9.27
2017-01-19 2812 866014 212 7950397 9.18 9.20 9.17 9.18 0.00 0% 9.17 20 9.18 4 9.27
2017-01-20 2812 1303147 412 11940967 9.19 9.19 9.15 9.16 0.02 -0.22% 9.16 38 9.18 40 9.25
2017-01-23 2812 1418499 254 13029242 9.18 9.20 9.17 9.19 0.03 0.33% 9.18 77 9.19 80 9.28
2017-01-24 2812 1834869 463 16881938 9.20 9.21 9.18 9.21 0.02 0.22% 9.20 29 9.21 189 9.30
2017-02-02 2812 2358306 725 21754016 9.21 9.24 9.21 9.22 0.01 0.11% 9.22 82 9.23 43 9.31
2017-02-03 2812 2501813 560 23057242 9.22 9.24 9.19 9.21 0.01 -0.11% 9.21 52 9.22 42 9.30
2017-02-06 2812 4963234 918 45932588 9.21 9.29 9.21 9.26 0.05 0.54% 9.26 31 9.27 155 9.35
2017-02-07 2812 4331578 746 40235926 9.27 9.30 9.27 9.29 0.03 0.32% 9.28 170 9.29 1 9.38
2017-02-08 2812 3982581 749 37064185 9.29 9.33 9.28 9.29 0.00 0% 9.29 64 9.30 101 9.38
2017-02-09 2812 2164646 477 20095963 9.28 9.30 9.27 9.28 0.01 -0.11% 9.27 223 9.28 29 9.37
2017-02-10 2812 3664738 675 34195694 9.29 9.35 9.29 9.33 0.05 0.54% 9.33 87 9.34 141 9.42
2017-02-13 2812 2940229 630 27475838 9.33 9.36 9.33 9.35 0.02 0.21% 9.34 133 9.35 53 9.44
2017-02-14 2812 3066321 499 28670062 9.35 9.37 9.31 9.35 0.00 0% 9.34 35 9.35 142 9.44
2017-02-15 2812 4129548 898 38730142 9.35 9.40 9.35 9.38 0.03 0.32% 9.38 63 9.39 49 9.47
2017-02-16 2812 4306885 833 40600416 9.41 9.44 9.41 9.42 0.04 0.43% 9.42 28 9.43 64 9.52
2017-02-17 2812 2597703 554 24489293 9.42 9.44 9.42 9.42 0.00 0% 9.42 3 9.43 153 9.52
2017-02-18 2812 1238984 315 11677612 9.42 9.44 9.42 9.43 0.01 0.11% 9.42 105 9.43 63 9.53
2017-02-20 2812 3191332 563 30038738 9.43 9.45 9.39 9.39 0.04 -0.42% 9.39 1 9.40 76 9.48
2017-02-21 2812 2674504 510 25116806 9.38 9.41 9.37 9.39 0.00 0% 9.38 130 9.39 18 9.48
2017-02-22 2812 3149575 518 29676186 9.39 9.44 9.39 9.42 0.03 0.32% 9.41 125 9.42 45 9.52
2017-02-23 2812 1857447 504 17523289 9.42 9.45 9.42 9.42 0.00 0% 9.42 55 9.43 48 9.52
2017-02-24 2812 1673956 333 15780135 9.43 9.44 9.41 9.43 0.01 0.11% 9.42 178 9.43 26 9.53
2017-03-01 2812 3862275 658 36534386 9.43 9.48 9.43 9.45 0.02 0.21% 9.45 22 9.46 140 9.55
2017-03-02 2812 2162015 492 20470111 9.47 9.49 9.43 9.46 0.01 0.11% 9.45 65 9.46 54 9.56
2017-03-03 2812 2157874 566 20450367 9.46 9.49 9.45 9.47 0.01 0.11% 9.47 56 9.48 22 9.57
2017-03-06 2812 4917749 970 46840691 9.47 9.58 9.47 9.55 0.08 0.84% 9.54 56 9.55 86 9.65
2017-03-07 2812 3243545 866 31059956 9.54 9.59 9.54 9.58 0.03 0.31% 9.58 72 9.59 282 9.68
2017-03-08 2812 1818822 512 17432310 9.58 9.60 9.57 9.58 0.00 0% 9.58 14 9.59 196 9.68
2017-03-09 2812 2689230 778 25603343 9.58 9.58 9.50 9.51 0.07 -0.73% 9.50 397 9.51 64 9.61
2017-03-10 2812 2694756 679 25541358 9.51 9.52 9.46 9.48 0.03 -0.32% 9.48 189 9.49 10 9.58
2017-03-13 2812 3286716 617 31236039 9.48 9.52 9.48 9.49 0.01 0.11% 9.48 320 9.49 97 9.59
2017-03-14 2812 3778566 673 35902388 9.49 9.52 9.48 9.49 0.00 0% 9.49 60 9.50 133 9.59
2017-03-15 2812 1420983 391 13497406 9.49 9.51 9.48 9.49 0.00 0% 9.49 147 9.51 240 9.59
2017-03-16 2812 1590624 491 15122380 9.50 9.52 9.50 9.50 0.01 0.11% 9.50 298 9.51 3 9.60
2017-03-17 2812 15334584 2820 148529601 9.53 9.79 9.53 9.65 0.15 1.58% 9.65 463 9.67 1 9.75
2017-03-20 2812 4967613 1081 48199805 9.66 9.74 9.66 9.71 0.06 0.62% 9.71 97 9.72 100 9.81
2017-03-21 2812 4877164 1685 47489526 9.71 9.75 9.71 9.75 0.04 0.41% 9.74 31 9.75 61 9.85
2017-03-22 2812 4978770 994 48338156 9.72 9.75 9.68 9.74 0.01 -0.1% 9.74 34 9.75 135 9.84
2017-03-23 2812 3948699 1008 38604905 9.74 9.80 9.73 9.77 0.03 0.31% 9.76 197 9.78 5 9.87
2017-03-24 2812 4447545 902 43592576 9.78 9.83 9.78 9.79 0.02 0.2% 9.79 213 9.80 62 9.89
2017-03-27 2812 4198760 994 41072970 9.78 9.81 9.74 9.75 0.04 -0.41% 9.74 139 9.75 77 9.85
2017-03-28 2812 5842071 1308 57020444 9.77 9.80 9.70 9.75 0.00 0% 9.75 2 9.76 67 8.94
2017-03-29 2812 4091876 1063 40037722 9.76 9.80 9.76 9.79 0.04 0.41% 9.79 162 9.80 322 8.98
2017-03-30 2812 3124156 821 30618158 9.79 9.82 9.79 9.81 0.02 0.2% 9.80 95 9.81 319 9.00
2017-03-31 2812 5454383 1107 53668424 9.82 9.87 9.81 9.85 0.04 0.41% 9.85 58 9.86 48 9.04
2017-04-05 2812 8054609 2027 79963648 9.86 9.96 9.86 9.94 0.09 0.91% 9.93 93 9.94 62 9.12
2017-04-06 2812 5801201 1173 57612178 9.94 9.95 9.90 9.95 0.01 0.1% 9.95 41 9.96 279 9.13
2017-04-07 2812 5438659 1255 53853673 9.94 9.94 9.84 9.91 0.04 -0.4% 9.90 339 9.91 34 9.09
2017-04-10 2812 3913971 1096 38637296 9.91 9.91 9.85 9.85 0.06 -0.61% 9.85 225 9.87 113 9.04
2017-04-11 2812 4135974 953 40681451 9.87 9.87 9.81 9.81 0.04 -0.41% 9.81 166 9.82 6 9.00
2017-04-12 2812 4455804 984 43537401 9.80 9.81 9.75 9.78 0.03 -0.31% 9.77 209 9.78 68 8.97
2017-04-13 2812 2772160 586 27146736 9.77 9.81 9.76 9.80 0.02 0.2% 9.80 50 9.81 42 8.99
2017-04-14 2812 5202412 1219 50558161 9.80 9.80 9.68 9.69 0.11 -1.12% 9.69 80 9.70 146 8.89
2017-04-17 2812 2589140 646 25046714 9.67 9.71 9.65 9.68 0.01 -0.1% 9.67 53 9.69 302 8.88
2017-04-18 2812 2822610 493 27404985 9.69 9.73 9.69 9.71 0.03 0.31% 9.70 171 9.71 51 8.91
2017-04-19 2812 3190838 1125 30861191 9.68 9.70 9.64 9.64 0.07 -0.72% 9.63 119 9.64 15 8.84
2017-04-20 2812 2627676 638 25330836 9.64 9.67 9.62 9.63 0.01 -0.1% 9.63 182 9.64 24 8.83
2017-04-21 2812 2039571 581 19721212 9.65 9.69 9.64 9.64 0.01 0.1% 9.64 54 9.65 13 8.84
2017-04-24 2812 1680756 427 16235573 9.66 9.68 9.64 9.66 0.02 0.21% 9.66 180 9.67 3 8.86
2017-04-25 2812 7923055 1421 77877830 9.71 9.89 9.70 9.89 0.23 2.38% 9.87 12 9.89 284 9.07
2017-04-26 2812 6131716 949 60658430 9.87 9.93 9.86 9.90 0.01 0.1% 9.90 61 9.91 381 9.08
2017-04-27 2812 3047652 656 30108603 9.92 9.92 9.86 9.87 0.03 -0.3% 9.87 37 9.88 125 9.06
2017-04-28 2812 4342195 1168 42595926 9.83 9.84 9.79 9.80 0.07 -0.71% 9.79 131 9.80 69 8.99
2017-05-02 2812 4122912 1021 40589842 9.82 9.87 9.81 9.83 0.03 0.31% 9.83 199 9.85 10 9.02
2017-05-03 2812 2382513 574 23506196 9.85 9.89 9.84 9.85 0.02 0.2% 9.85 165 9.86 58 9.04
2017-05-04 2812 3235180 725 31873845 9.85 9.88 9.83 9.86 0.01 0.1% 9.85 47 9.86 26 9.05
2017-05-05 2812 2530063 473 24928089 9.86 9.87 9.84 9.84 0.02 -0.2% 9.84 219 9.85 1 9.03
2017-05-08 2812 2822869 584 27763375 9.85 9.87 9.80 9.82 0.02 -0.2% 9.82 35 9.84 120 9.01
2017-05-09 2812 3773068 876 36993342 9.82 9.84 9.78 9.78 0.04 -0.41% 9.77 82 9.78 2 8.97
2017-05-10 2812 2108875 597 20708902 9.78 9.85 9.78 9.85 0.07 0.72% 9.84 13 9.85 139 9.04
2017-05-11 2812 6178315 1262 61161792 9.85 9.93 9.85 9.91 0.06 0.61% 9.90 89 9.91 356 8.93
2017-05-12 2812 3423004 756 33825689 9.87 9.91 9.84 9.88 0.03 -0.3% 9.88 78 9.89 3 8.90
2017-05-15 2812 4804227 864 47597296 9.88 9.93 9.86 9.91 0.03 0.3% 9.91 107 9.92 64 8.93
2017-05-16 2812 5335095 1191 53009477 9.91 9.96 9.90 9.93 0.02 0.2% 9.92 50 9.93 7 8.95
2017-05-17 2812 3952450 1116 39162321 9.91 9.95 9.87 9.90 0.03 -0.3% 9.90 88 9.92 284 8.92
2017-05-18 2812 3589887 766 35527826 9.86 9.93 9.84 9.90 0.00 0% 9.90 397 9.91 45 8.92
2017-05-19 2812 3500747 781 34634606 9.88 9.91 9.88 9.90 0.00 0% 9.89 183 9.90 8 8.92
2017-05-22 2812 3390903 735 33676347 9.90 9.95 9.90 9.94 0.04 0.4% 9.94 57 9.95 389 8.95
2017-05-23 2812 6102488 1325 60909826 9.95 10.00 9.94 9.96 0.02 0.2% 9.96 100 9.98 101 8.97
2017-05-24 2812 4531780 857 45258607 9.98 10.00 9.97 9.98 0.02 0.2% 9.98 201 9.99 3 8.99
2017-05-25 2812 5318154 1109 53162764 10.00 10.05 9.97 10.00 0.02 0.2% 10.00 247 10.05 1510 9.01
2017-05-26 2812 7862932 959 78640239 10.00 10.05 9.99 10.00 0.00 0% 9.99 797 10.00 1506 9.01
2017-05-31 2812 6327508 794 63241849 10.00 10.05 9.97 10.00 0.00 0% 9.99 11 10.00 534 9.01
2017-06-01 2812 3287099 599 32849562 10.00 10.00 9.98 9.98 0.02 -0.2% 9.98 598 9.99 10 8.99
2017-06-02 2812 3131334 744 31258890 9.99 10.00 9.97 9.97 0.01 -0.1% 9.96 219 9.97 8 8.98
2017-06-03 2812 2043609 387 20402653 9.98 10.00 9.97 9.98 0.01 0.1% 9.98 25 9.99 208 8.99
2017-06-06 2812 2528412 498 25258879 9.99 10.00 9.98 9.99 0.00 0.1% 9.99 200 10.00 1596 9.00
2017-06-07 2812 4025229 623 40200326 9.99 10.00 9.97 9.98 0.01 -0.1% 9.98 207 9.99 439 8.99
2017-06-08 2812 3644475 699 36396938 9.98 10.00 9.97 10.00 0.02 0.2% 9.99 104 10.00 1219 9.01
2017-06-09 2812 3983319 806 39912550 10.00 10.05 10.00 10.00 0.00 0% 10.00 564 10.05 1775 9.01
2017-06-12 2812 2611596 398 26147660 10.00 10.05 10.00 10.05 0.05 0.5% 10.00 601 10.05 1662 9.05
2017-06-13 2812 2785807 707 27946670 10.05 10.05 10.00 10.00 0.05 -0.5% 10.00 1520 10.05 851 9.01
2017-06-14 2812 6081798 873 60773075 10.05 10.05 9.97 9.97 0.03 -0.3% 9.97 211 9.98 47 8.98
2017-06-15 2812 2126405 536 21228515 9.97 9.99 9.97 9.98 0.01 0.1% 9.98 84 9.99 417 8.99
2017-06-16 2812 2481231 383 24797450 9.99 10.00 9.98 10.00 0.02 0.2% 9.99 420 10.00 399 9.01
2017-06-19 2812 3432183 575 34315786 10.00 10.05 9.99 10.00 0.00 0% 10.00 17 10.05 1473 9.01
2017-06-20 2812 4904809 596 49094849 10.00 10.05 10.00 10.00 0.00 0% 10.00 645 10.05 1654 9.01
2017-06-21 2812 4153753 1026 41692080 10.00 10.05 10.00 10.05 0.05 0.5% 10.00 2641 10.05 274 9.05
2017-06-22 2812 7931015 1088 80115214 10.05 10.20 10.05 10.15 0.10 1% 10.15 545 10.20 965 9.14
2017-06-23 2812 6606005 1215 67302369 10.15 10.25 10.10 10.15 0.00 0% 10.15 434 10.20 51 9.14
2017-06-26 2812 4365961 1105 44579018 10.15 10.25 10.10 10.20 0.05 0.49% 10.20 872 10.25 1870 9.19
2017-06-27 2812 4745300 1097 48601724 10.20 10.30 10.20 10.25 0.05 0.49% 10.25 17 10.30 2564 9.23
2017-06-28 2812 5592540 1192 57226388 10.25 10.30 10.20 10.20 0.05 -0.49% 10.20 1151 10.25 484 9.19
2017-06-29 2812 4660278 906 47775861 10.20 10.30 10.20 10.25 0.05 0.49% 10.20 1785 10.25 177 9.23
2017-06-30 2812 4349073 1011 44628273 10.25 10.30 10.20 10.25 0.00 0% 10.25 448 10.30 1856 9.23
2017-07-03 2812 4635843 792 47554771 10.30 10.30 10.20 10.25 0.00 0% 10.25 404 10.30 1705 9.23
2017-07-04 2812 6738185 889 69189973 10.25 10.30 10.20 10.30 0.05 0.49% 10.25 40 10.30 2273 9.28
2017-07-05 2812 4674414 948 47975465 10.25 10.30 10.20 10.30 0.00 0% 10.25 218 10.30 2314 9.28
2017-07-06 2812 6130997 801 62907296 10.25 10.30 10.20 10.25 0.05 -0.49% 10.20 3356 10.25 11 9.23
2017-07-07 2812 3082102 573 31526928 10.25 10.30 10.20 10.20 0.05 -0.49% 10.20 2023 10.25 674 9.19
2017-07-10 2812 7580738 1006 77178885 10.20 10.25 10.10 10.15 0.05 -0.49% 10.10 1591 10.15 32 9.14
2017-07-11 2812 4362685 861 44272646 10.15 10.20 10.10 10.15 0.00 0% 10.15 12 10.20 1708 9.14
2017-07-12 2812 3832019 759 38912875 10.15 10.20 10.10 10.15 0.00 0% 10.15 109 10.20 1390 9.14
2017-07-13 2812 3264688 625 33194455 10.15 10.20 10.15 10.15 0.00 0% 10.15 1161 10.20 1209 9.14
2017-07-14 2812 5552566 1143 56738757 10.20 10.25 10.15 10.25 0.10 0.99% 10.20 360 10.25 827 9.23
2017-07-17 2812 9504590 1622 97614823 10.25 10.30 10.25 10.25 0.00 0% 10.25 595 10.30 1686 9.23
2017-07-18 2812 9586953 957 98730887 10.30 10.35 10.25 10.30 0.05 0.49% 10.30 85 10.35 2639 9.28
2017-07-19 2812 7883223 1212 81220723 10.30 10.35 10.25 10.30 0.00 0% 10.25 3422 10.30 173 9.28
2017-07-20 2812 7228220 993 74728945 10.35 10.35 10.30 10.35 0.05 0.49% 10.35 122 10.40 3255 9.32
2017-07-21 2812 7273671 1176 75335268 10.35 10.40 10.30 10.35 0.00 0% 10.30 3756 10.35 49 9.32
2017-07-24 2812 8224860 1075 85106433 10.35 10.40 10.30 10.30 0.05 -0.48% 10.30 2761 10.35 654 9.28
2017-07-25 2812 5129122 812 53036783 10.35 10.35 10.30 10.30 0.00 0% 10.30 3452 10.35 1441 9.28
2017-07-26 2812 9754173 1343 100940858 10.35 10.40 10.30 10.30 0.00 0% 10.30 3753 10.35 1337 9.28
2017-07-27 2812 9985572 1415 103157449 10.30 10.40 10.30 10.30 0.00 0% 10.30 4348 10.35 341 9.28
2017-07-28 2812 11818826 1750 122069625 10.35 10.35 10.30 10.30 0.00 0% 10.30 2607 10.35 2775 9.28
2017-07-31 2812 19517777 3164 201891480 10.30 10.40 10.30 10.40 0.10 0.97% 10.35 1659 10.40 3381 9.37
2017-08-01 2812 22696035 3804 220944101 9.70 9.83 9.70 9.80 0.00 -5.77% 9.80 10 9.81 49 8.83
2017-08-02 2812 8079869 1508 79232260 9.84 9.85 9.77 9.79 0.01 -0.1% 9.79 8 9.80 322 8.82
2017-08-03 2812 6850442 1180 66843277 9.78 9.78 9.74 9.76 0.03 -0.31% 9.75 252 9.76 68 8.79
2017-08-04 2812 6115864 965 59589946 9.75 9.76 9.73 9.73 0.03 -0.31% 9.73 971 9.74 120 8.77
2017-08-07 2812 5176056 972 50567346 9.73 9.80 9.73 9.79 0.06 0.62% 9.78 222 9.79 17 8.82
2017-08-08 2812 5362970 856 52539282 9.80 9.82 9.78 9.79 0.00 0% 9.78 251 9.79 105 8.82
2017-08-09 2812 4734671 1093 46173610 9.80 9.80 9.73 9.73 0.06 -0.61% 9.73 426 9.74 169 8.77
2017-08-10 2812 9472706 2407 91059086 9.73 9.73 9.54 9.56 0.17 -1.75% 9.55 64 9.56 21 8.61
2017-08-11 2812 5675730 1223 54181231 9.50 9.63 9.46 9.61 0.05 0.52% 9.61 180 9.62 66 8.66
2017-08-14 2812 8114648 1617 77160109 9.53 9.57 9.45 9.47 0.14 -1.46% 9.46 230 9.47 123 8.53
2017-08-15 2812 3290003 717 31269923 9.50 9.53 9.48 9.50 0.03 0.32% 9.49 125 9.50 72 8.56
2017-08-16 2812 3733091 1444 35387223 9.49 9.50 9.46 9.47 0.03 -0.32% 9.47 73 9.48 62 8.53
2017-08-17 2812 2616920 782 24882431 9.50 9.53 9.48 9.50 0.03 0.32% 9.50 93 9.52 72 8.56
2017-08-18 2812 2935607 932 27889953 9.50 9.53 9.47 9.52 0.02 0.21% 9.52 13 9.53 290 8.58
2017-08-21 2812 2996458 708 28546493 9.51 9.55 9.51 9.55 0.03 0.32% 9.54 9 9.55 194 8.60
2017-08-22 2812 3173388 952 30352725 9.58 9.62 9.53 9.53 0.02 -0.21% 9.53 251 9.55 78 8.59
2017-08-23 2812 3490288 1000 33247586 9.55 9.56 9.50 9.50 0.03 -0.31% 9.50 584 9.51 5 8.56
2017-08-24 2812 1903259 558 18138429 9.51 9.55 9.50 9.53 0.03 0.32% 9.53 322 9.55 239 8.59
2017-08-25 2812 3084297 763 29399338 9.54 9.55 9.51 9.53 0.00 0% 9.52 294 9.53 3 8.59
2017-08-28 2812 3431847 881 32951491 9.55 9.64 9.54 9.61 0.08 0.84% 9.61 93 9.62 2 8.66
2017-08-29 2812 2489186 597 23925169 9.61 9.64 9.58 9.60 0.01 -0.1% 9.60 301 9.61 4 8.65
2017-08-30 2812 1810412 531 17396152 9.60 9.62 9.60 9.61 0.01 0.1% 9.60 665 9.61 4 8.66
2017-08-31 2812 4225747 976 40536215 9.63 9.64 9.55 9.55 0.06 -0.62% 9.55 174 9.58 40 8.60
2017-09-01 2812 2536293 576 24344835 9.56 9.63 9.56 9.60 0.05 0.52% 9.60 418 9.61 62 8.65
2017-09-04 2812 2512145 914 24092202 9.60 9.61 9.58 9.58 0.02 -0.21% 9.58 303 9.59 82 8.63
2017-09-05 2812 2781138 1036 26663389 9.58 9.62 9.56 9.59 0.01 0.1% 9.59 39 9.60 268 8.64
2017-09-06 2812 3823511 1161 36523342 9.57 9.58 9.53 9.53 0.06 -0.63% 9.53 214 9.54 5 8.59
2017-09-07 2812 2653322 833 25330317 9.54 9.58 9.53 9.54 0.01 0.1% 9.53 99 9.54 57 8.59
2017-09-08 2812 2190329 597 20914040 9.54 9.57 9.53 9.56 0.02 0.21% 9.55 149 9.56 74 8.61
2017-09-11 2812 3108293 730 29761621 9.57 9.59 9.56 9.57 0.01 0.1% 9.57 116 9.58 118 8.62
2017-09-12 2812 2579289 691 24746865 9.59 9.61 9.58 9.60 0.03 0.31% 9.59 39 9.60 281 8.65
2017-09-13 2812 2836926 834 27296233 9.60 9.64 9.60 9.62 0.02 0.21% 9.62 124 9.63 69 8.67
2017-09-14 2812 2495038 800 24005741 9.63 9.64 9.60 9.61 0.01 -0.1% 9.61 49 9.62 128 8.66
2017-09-15 2812 2762703 704 26586052 9.61 9.64 9.60 9.64 0.03 0.31% 9.63 3 9.64 156 8.68
2017-09-18 2812 4803638 1279 46501478 9.65 9.71 9.65 9.69 0.05 0.52% 9.69 16 9.70 128 8.73
2017-09-19 2812 3551296 1039 34364836 9.70 9.71 9.63 9.63 0.06 -0.62% 9.63 44 9.64 15 8.68
2017-09-20 2812 2789876 689 26816650 9.63 9.63 9.60 9.60 0.03 -0.31% 9.60 396 9.61 24 8.65
2017-09-21 2812 3357649 1113 32202611 9.60 9.62 9.57 9.57 0.03 -0.31% 9.57 150 9.59 47 8.62
2017-09-22 2812 4369462 1928 41866941 9.57 9.60 9.56 9.57 0.00 0% 9.57 25 9.58 62 8.62
2017-09-25 2812 4034976 2087 38587234 9.57 9.59 9.55 9.55 0.02 -0.21% 9.54 145 9.55 56 8.60
2017-09-26 2812 5065728 999 48332182 9.55 9.56 9.52 9.52 0.03 -0.31% 9.52 321 9.53 141 8.58
2017-09-27 2812 2575782 746 24593228 9.52 9.58 9.52 9.53 0.01 0.11% 9.53 72 9.54 1 8.59
2017-09-28 2812 2495036 619 23768652 9.54 9.56 9.51 9.51 0.02 -0.21% 9.51 225 9.52 93 8.57
2017-09-29 2812 3898386 1074 37363718 9.52 9.65 9.51 9.65 0.14 1.47% 9.64 9 9.65 97 8.69
2017-09-30 2812 1523277 437 14643547 9.65 9.66 9.59 9.59 0.06 -0.62% 9.59 91 9.60 10 8.64
2017-10-02 2812 2016467 928 19327224 9.60 9.60 9.57 9.58 0.01 -0.1% 9.58 174 9.59 20 8.63
2017-10-03 2812 1716205 716 16444779 9.58 9.60 9.57 9.57 0.01 -0.1% 9.57 72 9.59 3 8.62
2017-10-05 2812 1606911 645 15416059 9.59 9.62 9.57 9.60 0.03 0.31% 9.59 31 9.60 260 8.65
2017-10-06 2812 1772035 586 17013930 9.60 9.63 9.58 9.58 0.02 -0.21% 9.58 249 9.59 1 8.63
2017-10-11 2812 2586124 979 24877244 9.61 9.64 9.60 9.64 0.06 0.63% 9.63 6 9.64 91 8.68
2017-10-12 2812 1636810 596 15770167 9.64 9.65 9.62 9.64 0.00 0% 9.64 6 9.65 170 8.68
2017-10-13 2812 2790177 793 26875842 9.64 9.65 9.61 9.65 0.01 0.1% 9.64 2 9.65 129 8.69
2017-10-16 2812 2897765 750 27883721 9.65 9.65 9.61 9.63 0.02 -0.21% 9.62 28 9.63 106 8.68
2017-10-17 2812 2585376 643 24876527 9.63 9.64 9.61 9.61 0.02 -0.21% 9.61 327 9.63 125 8.66
2017-10-18 2812 4213492 1609 40476503 9.61 9.63 9.59 9.60 0.01 -0.1% 9.60 312 9.61 1 8.65
2017-10-19 2812 1766997 537 16959520 9.60 9.61 9.59 9.59 0.01 -0.1% 9.59 273 9.60 5 8.64
2017-10-20 2812 9228869 1507 90470064 9.60 9.88 9.58 9.88 0.29 3.02% 9.74 3 9.88 10 8.90
2017-10-23 2812 5339303 1279 51949419 9.79 9.79 9.68 9.68 0.20 -2.02% 9.68 54 9.69 1 8.72
2017-10-24 2812 1922120 500 18634460 9.70 9.72 9.68 9.68 0.00 0% 9.68 25 9.70 37 8.72
2017-10-25 2812 3941986 1237 38340584 9.69 9.78 9.68 9.75 0.07 0.72% 9.74 52 9.75 11 8.78
2017-10-26 2812 2960497 685 28735466 9.74 9.74 9.69 9.69 0.06 -0.62% 9.69 220 9.71 10 8.73
2017-10-27 2812 2140158 570 20758125 9.70 9.72 9.68 9.68 0.01 -0.1% 9.68 122 9.70 8 8.72
2017-10-30 2812 2048084 507 19832071 9.71 9.72 9.67 9.68 0.00 0% 9.68 24 9.69 54 8.72
2017-10-31 2812 1799411 517 17405372 9.68 9.69 9.66 9.66 0.02 -0.21% 9.66 20 9.68 40 8.70
2017-11-01 2812 1632713 526 15785823 9.70 9.70 9.65 9.65 0.01 -0.1% 9.65 166 9.66 2 8.69
2017-11-02 2812 1802938 678 17380548 9.66 9.67 9.62 9.62 0.03 -0.31% 9.62 283 9.64 65 8.67
2017-11-03 2812 2166631 554 20843369 9.62 9.64 9.61 9.61 0.01 -0.1% 9.61 140 9.62 48 8.66
2017-11-06 2812 3200878 692 30732131 9.62 9.62 9.59 9.59 0.02 -0.21% 9.59 149 9.60 5 8.64
2017-11-07 2812 3236844 553 31038345 9.59 9.60 9.58 9.58 0.01 -0.1% 9.58 584 9.60 65 8.63
2017-11-08 2812 3154676 812 30225885 9.58 9.60 9.57 9.57 0.01 -0.1% 9.57 373 9.58 125 8.62
2017-11-09 2812 3218948 756 30800707 9.58 9.58 9.56 9.56 0.01 -0.1% 9.56 54 9.57 100 8.61
2017-11-10 2812 2484625 436 23802988 9.59 9.59 9.57 9.57 0.01 0.1% 9.57 486 9.59 296 8.62
2017-11-13 2812 2355180 480 22625869 9.58 9.63 9.57 9.61 0.04 0.42% 9.61 2 9.62 6 8.66
2017-11-14 2812 2679668 453 25758934 9.63 9.65 9.58 9.61 0.00 0% 9.61 93 9.62 10 8.74
2017-11-15 2812 2474891 780 23813143 9.61 9.67 9.60 9.62 0.01 0.1% 9.62 27 9.66 30 8.75
2017-11-16 2812 1648891 424 15871827 9.65 9.66 9.60 9.64 0.02 0.21% 9.64 2 9.65 35 8.76
2017-11-17 2812 1491874 474 14383699 9.65 9.66 9.63 9.63 0.01 -0.1% 9.63 268 9.64 15 8.75
2017-11-20 2812 1877742 507 18122454 9.63 9.68 9.62 9.65 0.02 0.21% 9.65 8 9.67 142 8.77
2017-11-21 2812 6116151 1463 59328866 9.65 9.74 9.64 9.72 0.07 0.73% 9.72 49 9.73 27 8.84
2017-11-22 2812 6831879 1340 66752298 9.73 9.79 9.73 9.77 0.05 0.51% 9.77 6 9.78 46 8.88
2017-11-23 2812 4613138 1076 45039594 9.80 9.81 9.72 9.76 0.01 -0.1% 9.75 57 9.76 7 8.87
2017-11-24 2812 3265747 747 31753794 9.77 9.77 9.70 9.71 0.05 -0.51% 9.71 69 9.72 3 8.83
2017-11-27 2812 2548024 583 24700539 9.71 9.71 9.68 9.68 0.03 -0.31% 9.68 373 9.69 9 8.80
2017-11-28 2812 2362993 633 22889043 9.68 9.71 9.67 9.68 0.00 0% 9.68 17 9.69 147 8.80
2017-11-29 2812 1932605 554 18760352 9.74 9.75 9.69 9.69 0.01 0.1% 9.69 142 9.71 280 8.81
2017-11-30 2812 5670673 1332 55107790 9.70 9.73 9.69 9.73 0.04 0.41% 9.71 106 9.73 54 8.85
2017-12-01 2812 7839070 1595 76676064 9.75 9.82 9.73 9.79 0.06 0.62% 9.79 22 9.80 35 8.90
2017-12-04 2812 6733312 1566 66277817 9.79 9.89 9.78 9.88 0.09 0.92% 9.87 202 9.88 165 8.98
2017-12-05 2812 7818391 1758 77269058 9.88 9.93 9.81 9.81 0.07 -0.71% 9.81 20 9.83 13 8.92
2017-12-06 2812 3922394 861 38375502 9.82 9.83 9.74 9.74 0.07 -0.71% 9.74 246 9.78 3 8.85
2017-12-07 2812 2915630 754 28353947 9.74 9.76 9.71 9.71 0.03 -0.31% 9.71 275 9.74 62 8.83
2017-12-08 2812 2062457 450 20090430 9.72 9.77 9.71 9.75 0.04 0.41% 9.75 48 9.76 6 8.86
2017-12-11 2812 1878110 468 18393669 9.77 9.81 9.76 9.78 0.03 0.31% 9.78 39 9.80 54 8.89
2017-12-12 2812 2312821 785 22680393 9.78 9.83 9.78 9.80 0.02 0.2% 9.80 132 9.81 9 8.91
2017-12-13 2812 3331052 935 32769996 9.81 9.86 9.80 9.84 0.04 0.41% 9.84 46 9.85 39 8.95
2017-12-14 2812 4304520 1305 42519116 9.85 9.90 9.85 9.87 0.03 0.3% 9.87 110 9.89 25 8.97
2017-12-15 2812 4958017 1330 48960156 9.88 9.90 9.85 9.88 0.01 0.1% 9.87 24 9.88 50 8.98
2017-12-18 2812 4528088 1714 44878471 9.90 9.93 9.89 9.90 0.02 0.2% 9.90 157 9.91 6 9.00
2017-12-19 2812 3985919 791 39570232 9.91 9.95 9.91 9.92 0.02 0.2% 9.92 33 9.93 134 9.02
2017-12-20 2812 4498635 1009 44597856 9.92 9.94 9.88 9.88 0.04 -0.4% 9.88 182 9.89 13 8.98
2017-12-21 2812 2076207 545 20517087 9.88 9.90 9.87 9.88 0.00 0% 9.88 54 9.90 186 8.98
2017-12-22 2812 1426193 415 14120084 9.89 9.92 9.89 9.90 0.02 0.2% 9.90 93 9.91 16 9.00
2017-12-25 2812 1920104 410 19020801 9.92 9.92 9.90 9.91 0.01 0.1% 9.91 94 9.92 266 9.01
2017-12-26 2812 2419658 628 23940044 9.91 9.92 9.87 9.87 0.04 -0.4% 9.86 90 9.87 4 8.97
2017-12-27 2812 2148326 567 21234055 9.85 9.91 9.85 9.89 0.02 0.2% 9.89 167 9.90 34 8.99
2017-12-28 2812 1928421 548 19079558 9.90 9.91 9.88 9.88 0.01 -0.1% 9.88 309 9.90 99 8.98
2017-12-29 2812 2570565 607 25432056 9.89 9.91 9.88 9.91 0.03 0.3% 9.90 83 9.91 41 9.01