中壽(2823)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　　31.90
0
0%		31.90
0
0%		32.00
0.1
0.31%		31.45
-0.55
-1.72%		 　31.70
0.25
0.79%		31.75
0.05
0.16%		31.60
-0.15
-0.47%		30.95
-0.65
-2.06%		30.05
-0.9
-2.91%		 　29.70
-0.35
-1.16%		29.85
0.15
0.51%		30.30
0.45
1.51%		30.10
-0.2
-0.66%		30.35
0.25
0.83%		 　30.50
0.15
0.49%		30.60
0.1
0.33%		 30.64
2 月　30.00
-0.6
-1.96%		30.20
0.2
0.67%		 　30.95
0.75
2.48%		31.05
0.1
0.32%		31.15
0.1
0.32%		30.40
-0.75
-2.41%		30.10
-0.3
-0.99%		 　30.00
-0.1
-0.33%		29.70
-0.3
-1%		29.40
-0.3
-1.01%		30.10
0.7
2.38%		30.40
0.3
1%		30.45
0.05
0.16%		 30.30
-0.15
-0.49%		30.45
0.15
0.5%		30.35
-0.1
-0.33%		30.15
-0.2
-0.66%		30.15
0
0%		 30.23
3 月30.00
-0.15
-0.5%		30.70
0.7
2.33%		30.60
-0.1
-0.33%		 　31.15
0.55
1.8%		31.20
0.05
0.16%		31.30
0.1
0.32%		31.15
-0.15
-0.48%		30.80
-0.35
-1.12%		 　31.00
0.2
0.65%		31.30
0.3
0.97%		31.15
-0.15
-0.48%		30.80
-0.35
-1.12%		30.60
-0.2
-0.65%		 　31.00
0.4
1.31%		30.50
-0.5
-1.61%		30.50
0
0%		30.40
-0.1
-0.33%		30.45
0.05
0.16%		 　30.25
-0.2
-0.66%		30.15
-0.1
-0.33%		30.05
-0.1
-0.33%		30.00
-0.05
-0.17%		30.00
0
0%		30.68
4 月 　　　30.00
0
0%		29.80
-0.2
-0.67%		29.95
0.15
0.5%		 　29.80
-0.15
-0.5%		29.35
-0.45
-1.51%		29.20
-0.15
-0.51%		29.15
-0.05
-0.17%		28.95
-0.2
-0.69%		 　28.70
-0.25
-0.86%		28.65
-0.05
-0.17%		27.80
-0.85
-2.97%		28.10
0.3
1.08%		28.25
0.15
0.53%		 　28.25
0
0%		29.05
0.8
2.83%		28.75
-0.3
-1.03%		28.60
-0.15
-0.52%		28.10
-0.5
-1.75%		 28.99
5 月　29.20
1.1
3.91%		29.75
0.55
1.88%		29.45
-0.3
-1.01%		29.25
-0.2
-0.68%		 　29.30
0.05
0.17%		28.90
-0.4
-1.37%		29.30
0.4
1.38%		29.25
-0.05
-0.17%		29.65
0.4
1.37%		 　29.55
-0.1
-0.34%		30.10
0.55
1.86%		30.55
0.45
1.5%		29.95
-0.6
-1.96%		30.10
0.15
0.5%		 　29.95
-0.15
-0.5%		30.00
0.05
0.17%		29.90
-0.1
-0.33%		30.15
0.25
0.84%		30.05
-0.1
-0.33%		 29.50
-0.55
-1.83%		29.65
6 月29.50
0
0%		29.70
0.2
0.68%		29.70
0
0%		 　29.50
-0.2
-0.67%		29.40
-0.1
-0.34%		29.50
0.1
0.34%		29.25
-0.25
-0.85%		 　29.30
0.05
0.17%		29.35
0.05
0.17%		29.30
-0.05
-0.17%		29.25
-0.05
-0.17%		29.30
0.05
0.17%		 　29.60
0.3
1.02%		29.60
0
0%		29.50
-0.1
-0.34%		29.65
0.15
0.51%		29.45
-0.2
-0.67%		 　30.05
0.6
2.04%		30.10
0.05
0.17%		29.90
-0.2
-0.66%		30.25
0.35
1.17%		30.30
0.05
0.17%		 29.64
7 月　　30.25
-0.05
-0.17%		30.50
0.25
0.83%		30.95
0.45
1.48%		30.95
0
0%		30.45
-0.5
-1.62%		 　32.95
2.5
8.21%		32.10
-0.85
-2.58%		32.05
-0.05
-0.16%		32.15
0.1
0.31%		32.15
0
0%		 　32.20
0.05
0.16%		32.25
0.05
0.16%		32.45
0.2
0.62%		32.45
0
0%		32.25
-0.2
-0.62%		 　31.95
-0.3
-0.93%		32.25
0.3
0.94%		32.10
-0.15
-0.47%		32.20
0.1
0.31%		32.00
-0.2
-0.62%		 31.95
-0.05
-0.16%		31.91
8 月32.10
0.15
0.47%		32.00
-0.1
-0.31%		32.00
0
0%		32.00
0
0%		 　32.25
0.25
0.78%		32.30
0.05
0.16%		32.05
-0.25
-0.77%		31.85
-0.2
-0.62%		31.70
-0.15
-0.47%		 　31.60
-0.1
-0.32%		32.20
0.6
1.9%		32.50
0.3
0.93%		33.10
0.6
1.85%		33.05
-0.05
-0.15%		 　32.90
-0.15
-0.45%		32.70
-0.2
-0.61%		32.75
0.05
0.15%		33.05
0.3
0.92%		33.10
0.05
0.15%		 　33.25
0.15
0.45%		33.15
-0.1
-0.3%		33.15
0
0%		33.30
0.15
0.45%		32.52
9 月33.80
0.5
1.5%		 　33.35
-0.45
-1.33%		33.85
0.5
1.5%		33.05
-0.8
-2.36%		33.40
0.35
1.06%		33.45
0.05
0.15%		 　33.10
-0.35
-1.05%		32.85
-0.25
-0.76%		33.20
0.35
1.07%		29.65
-3.55
-10.69%		30.35
0.7
2.36%		 　30.00
-0.35
-1.15%		29.65
-0.35
-1.17%		29.55
-0.1
-0.34%		29.45
-0.1
-0.34%		29.15
-0.3
-1.02%		 　28.60
-0.55
-1.89%		28.35
-0.25
-0.87%		28.65
0.3
1.06%		28.55
-0.1
-0.35%		28.55
0
0%		28.90
0.35
1.23%		 30.86
10 月　28.70
-0.2
-0.69%		28.60
-0.1
-0.35%		 28.70
0.1
0.35%		28.90
0.2
0.7%		 　　　28.70
-0.2
-0.69%		28.70
0
0%		28.75
0.05
0.17%		 　28.65
-0.1
-0.35%		28.50
-0.15
-0.52%		28.40
-0.1
-0.35%		 28.65
0.25
0.88%		 　28.65
0
0%		28.65
0
0%		28.75
0.1
0.35%		28.55
-0.2
-0.7%		28.75
0.2
0.7%		 　28.50
-0.25
-0.87%		28.50
0
0%		28.64
11 月28.55
0.05
0.18%		28.90
0.35
1.23%		28.95
0.05
0.17%		 　28.60
-0.35
-1.21%		28.90
0.3
1.05%		28.70
-0.2
-0.69%		28.45
-0.25
-0.87%		28.50
0.05
0.18%		 　28.75
0.25
0.88%		28.50
-0.25
-0.87%		28.45
-0.05
-0.18%		28.50
0.05
0.18%		28.45
-0.05
-0.18%		 　28.90
0.45
1.58%		30.15
1.25
4.33%		30.45
0.3
1%		30.55
0.1
0.33%		30.20
-0.35
-1.15%		 　29.60
-0.6
-1.99%		29.70
0.1
0.34%		29.70
0
0%		28.25
-1.45
-4.88%		 29.07
12 月29.45
1.2
4.25%		 　29.75
0.3
1.02%		29.90
0.15
0.5%		29.55
-0.35
-1.17%		29.65
0.1
0.34%		29.55
-0.1
-0.34%		 　30.00
0.45
1.52%		30.00
0
0%		30.15
0.15
0.5%		30.30
0.15
0.5%		29.60
-0.7
-2.31%		 　29.55
-0.05
-0.17%		29.30
-0.25
-0.85%		29.75
0.45
1.54%		29.90
0.15
0.5%		30.00
0.1
0.33%		 　29.85
-0.15
-0.5%		29.70
-0.15
-0.5%		29.80
0.1
0.34%		29.90
0.1
0.34%		29.95
0.05
0.17%		　　29.79

說明:最高漲幅:8.21%最低跌幅:-10.69% 最高價:33.85最低價:27.80平均價:30.24,灰色底表示週末,漲132天(43.45)元,跌158天(-46.25)元,平盤26天
8%=2,4%=7,3%=1,2%=22,1%=51,0%=75,-0%=1,-1%=1,-2%=3,-3%=27,-4%=51,-5%=75,

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 2823 4336465 2972 138027766 31.95 32.00 31.70 31.90 0.15 0% 31.85 38 31.90 246 13.81
2017-01-04 2823 10065237 5998 321439739 31.95 32.15 31.65 31.90 0.00 0% 31.85 21 31.90 92 13.81
2017-01-05 2823 9685391 4306 308140462 31.75 32.00 31.60 32.00 0.10 0.31% 31.95 3 32.00 257 13.85
2017-01-06 2823 14445861 7229 456364646 32.00 32.05 31.45 31.45 0.55 -1.72% 31.45 459 31.50 55 13.61
2017-01-09 2823 12502469 3575 395514051 31.50 31.95 31.45 31.70 0.25 0.79% 31.65 266 31.70 249 13.72
2017-01-10 2823 10523159 5108 331999417 31.65 31.75 31.40 31.75 0.05 0.16% 31.70 491 31.75 174 13.74
2017-01-11 2823 11779938 4929 370748477 31.75 31.75 31.30 31.60 0.15 -0.47% 31.55 2 31.60 161 13.68
2017-01-12 2823 31358283 9803 974014923 31.55 31.55 30.90 30.95 0.65 -2.06% 30.95 525 31.00 618 13.40
2017-01-13 2823 33852619 12931 1023613268 30.80 30.80 29.95 30.05 0.90 -2.91% 30.05 6 30.10 34 13.01
2017-01-16 2823 22190306 9049 657816244 30.00 30.00 29.50 29.70 0.35 -1.16% 29.70 43 29.75 120 12.86
2017-01-17 2823 13619608 5505 407454726 29.95 30.05 29.80 29.85 0.15 0.51% 29.85 160 29.90 18 12.92
2017-01-18 2823 18108729 6844 548760656 30.00 30.45 30.00 30.30 0.45 1.51% 30.30 623 30.35 231 13.12
2017-01-19 2823 11661191 5023 350173018 30.15 30.15 29.80 30.10 0.20 -0.66% 30.05 172 30.10 47 13.03
2017-01-20 2823 6804923 3112 205798102 30.00 30.40 29.95 30.35 0.25 0.83% 30.35 91 30.40 148 13.14
2017-01-23 2823 10114945 4879 308333349 30.55 30.60 30.35 30.50 0.15 0.49% 30.50 389 30.55 205 13.20
2017-01-24 2823 13239526 5994 406132832 30.50 30.75 30.40 30.60 0.10 0.33% 30.60 638 30.65 88 13.25
2017-02-02 2823 31829687 9940 961506010 30.30 30.75 29.90 30.00 0.60 -1.96% 30.00 41 30.10 39 12.99
2017-02-03 2823 16643500 7531 503351214 30.00 30.45 30.00 30.20 0.20 0.67% 30.20 3 30.25 116 13.07
2017-02-06 2823 18893302 6341 582727157 30.45 31.00 30.40 30.95 0.75 2.48% 30.95 187 31.00 507 13.40
2017-02-07 2823 21889290 7430 676149440 30.65 31.05 30.60 31.05 0.10 0.32% 31.00 1496 31.05 17 13.44
2017-02-08 2823 15969508 5147 494936998 30.95 31.20 30.80 31.15 0.10 0.32% 31.15 63 31.20 489 13.48
2017-02-09 2823 28033985 8784 855678426 30.85 31.05 30.30 30.40 0.75 -2.41% 30.35 704 30.40 2 13.16
2017-02-10 2823 22598521 7314 688689956 30.50 30.80 30.10 30.10 0.30 -0.99% 30.10 101 30.20 1 13.03
2017-02-13 2823 14919732 4937 447922210 29.95 30.15 29.90 30.00 0.10 -0.33% 30.00 2370 30.05 202 12.99
2017-02-14 2823 32773946 8774 977298698 30.05 30.35 29.55 29.70 0.30 -1% 29.70 275 29.75 103 12.86
2017-02-15 2823 36245059 12821 1066743670 29.70 29.90 29.30 29.40 0.30 -1.01% 29.40 196 29.45 17 12.73
2017-02-16 2823 23897428 8441 716299240 29.60 30.15 29.55 30.10 0.70 2.38% 30.05 358 30.10 212 13.03
2017-02-17 2823 12385787 5331 376295776 30.20 30.50 30.15 30.40 0.30 1% 30.40 1859 30.45 323 13.16
2017-02-18 2823 3213418 1217 97760979 30.45 30.55 30.30 30.45 0.05 0.16% 30.40 1196 30.45 57 13.18
2017-02-20 2823 5065012 2712 153504682 30.40 30.45 30.20 30.30 0.15 -0.49% 30.25 467 30.30 61 13.12
2017-02-21 2823 5632243 2768 171254219 30.35 30.55 30.30 30.45 0.15 0.5% 30.40 13 30.45 4 13.18
2017-02-22 2823 8320354 3702 252841074 30.55 30.65 30.20 30.35 0.10 -0.33% 30.30 53 30.35 656 13.14
2017-02-23 2823 17829896 7765 536275480 30.20 30.40 29.90 30.15 0.20 -0.66% 30.10 3 30.15 299 13.05
2017-02-24 2823 7611964 3461 229258620 30.00 30.20 30.00 30.15 0.00 0% 30.10 256 30.15 92 13.05
2017-03-01 2823 10464214 3479 314387570 30.15 30.15 30.00 30.00 0.15 -0.5% 30.00 1443 30.05 46 10.99
2017-03-02 2823 26420663 7262 805787921 30.45 30.85 30.15 30.70 0.70 2.33% 30.65 257 30.70 460 11.25
2017-03-03 2823 12170438 4704 372613573 30.60 30.85 30.50 30.60 0.10 -0.33% 30.55 97 30.60 140 11.21
2017-03-06 2823 17284519 6360 536496039 30.70 31.20 30.70 31.15 0.55 1.8% 31.10 57 31.15 89 11.41
2017-03-07 2823 12150488 4503 378139960 31.15 31.20 31.05 31.20 0.05 0.16% 31.15 339 31.20 75 11.43
2017-03-08 2823 12888156 4753 402909865 31.10 31.45 30.95 31.30 0.10 0.32% 31.30 24 31.35 19 11.47
2017-03-09 2823 16069068 6230 503458824 31.60 31.70 31.15 31.15 0.15 -0.48% 31.15 360 31.20 35 11.41
2017-03-10 2823 11551086 4711 355316613 30.95 30.95 30.55 30.80 0.35 -1.12% 30.80 644 30.85 73 11.28
2017-03-13 2823 10435199 3602 321791969 30.80 31.00 30.60 31.00 0.20 0.65% 30.95 1 31.00 1093 11.36
2017-03-14 2823 24328156 8531 753824309 30.70 31.45 30.60 31.30 0.30 0.97% 31.30 129 31.35 103 11.47
2017-03-15 2823 26501561 7450 827508816 31.35 31.40 31.05 31.15 0.15 -0.48% 31.15 460 31.20 263 11.41
2017-03-16 2823 21289547 7595 657887682 31.20 31.25 30.70 30.80 0.35 -1.12% 30.80 418 30.85 507 11.28
2017-03-17 2823 62077709 8450 1909536776 30.60 31.25 30.60 30.60 0.20 -0.65% 30.60 208 30.65 987 11.21
2017-03-20 2823 15956653 4731 492898500 30.60 31.05 30.60 31.00 0.40 1.31% 30.95 236 31.00 138 11.36
2017-03-21 2823 21459249 7530 656128848 30.75 30.90 30.45 30.50 0.50 -1.61% 30.50 623 30.55 28 11.17
2017-03-22 2823 10770885 3690 326776947 30.40 30.50 30.10 30.50 0.00 0% 30.45 20 30.50 209 11.17
2017-03-23 2823 9396475 3875 285348612 30.70 30.70 30.25 30.40 0.10 -0.33% 30.35 554 30.40 3 11.14
2017-03-24 2823 7902104 3126 240018746 30.25 30.45 30.25 30.45 0.05 0.16% 30.40 101 30.45 216 11.15
2017-03-27 2823 10429667 3728 315407154 30.30 30.35 30.10 30.25 0.20 -0.66% 30.25 475 30.30 394 11.08
2017-03-28 2823 10923972 4300 328297910 30.15 30.30 29.85 30.15 0.10 -0.33% 30.10 49 30.15 252 11.04
2017-03-29 2823 5441208 2573 163572019 30.15 30.25 30.00 30.05 0.10 -0.33% 30.00 1490 30.05 121 11.01
2017-03-30 2823 9053220 4222 272026700 30.15 30.25 30.00 30.00 0.05 -0.17% 30.00 1413 30.05 38 10.99
2017-03-31 2823 10407150 3135 314083129 30.25 30.40 30.00 30.00 0.00 0% 30.00 2459 30.05 30 10.99
2017-04-05 2823 15596803 5189 468585940 30.10 30.20 30.00 30.00 0.00 0% 30.00 1648 30.05 64 10.99
2017-04-06 2823 13141908 5068 392130001 30.00 30.05 29.70 29.80 0.20 -0.67% 29.80 840 29.85 507 10.92
2017-04-07 2823 11214319 3857 333959702 29.65 29.95 29.60 29.95 0.15 0.5% 29.90 561 29.95 173 10.97
2017-04-10 2823 8079024 2865 240957223 29.95 30.00 29.75 29.80 0.15 -0.5% 29.80 605 29.85 39 10.92
2017-04-11 2823 15460664 5766 455311608 29.75 29.75 29.35 29.35 0.45 -1.51% 29.35 947 29.40 101 10.75
2017-04-12 2823 14455989 3791 422747836 29.35 29.40 29.20 29.20 0.15 -0.51% 29.20 926 29.25 638 10.70
2017-04-13 2823 8740919 2729 254761904 29.15 29.20 28.90 29.15 0.05 -0.17% 29.15 1827 29.20 85 10.68
2017-04-14 2823 6569780 2761 190119983 28.90 29.00 28.90 28.95 0.20 -0.69% 28.90 1707 28.95 207 10.60
2017-04-17 2823 5951559 2035 170923134 28.90 29.00 28.60 28.70 0.25 -0.86% 28.70 61 28.75 200 10.51
2017-04-18 2823 9707523 3284 277962836 28.65 28.70 28.60 28.65 0.05 -0.17% 28.65 109 28.70 737 10.49
2017-04-19 2823 27943957 9448 782499709 28.50 28.50 27.70 27.80 0.85 -2.97% 27.75 477 27.80 324 10.18
2017-04-20 2823 13460776 5316 376017464 27.80 28.15 27.70 28.10 0.30 1.08% 28.10 171 28.15 592 10.29
2017-04-21 2823 7780502 3094 219600132 28.25 28.30 28.10 28.25 0.15 0.53% 28.25 113 28.30 479 10.35
2017-04-24 2823 5997600 2060 169339612 28.30 28.45 28.15 28.25 0.00 0% 28.25 248 28.30 183 10.35
2017-04-25 2823 11016831 3845 316016155 28.40 29.05 28.30 29.05 0.80 2.83% 29.05 35 29.10 163 10.64
2017-04-26 2823 9858682 3653 284470607 29.05 29.10 28.70 28.75 0.30 -1.03% 28.75 360 28.80 274 10.53
2017-04-27 2823 10439583 3271 298241545 28.40 28.85 28.40 28.60 0.15 -0.52% 28.55 26 28.60 336 10.48
2017-04-28 2823 16366657 4958 462253962 28.35 28.55 28.10 28.10 0.50 -1.75% 28.10 614 28.15 20 10.29
2017-05-02 2823 20269576 6473 584877198 28.30 29.20 28.25 29.20 1.10 3.91% 29.15 37 29.20 523 10.70
2017-05-03 2823 39461632 10126 1175572746 29.80 29.95 29.65 29.75 0.55 1.88% 29.75 420 29.80 406 10.90
2017-05-04 2823 10207966 3855 300852359 29.65 29.65 29.30 29.45 0.30 -1.01% 29.40 388 29.45 39 10.79
2017-05-05 2823 8745689 2951 256288814 29.30 29.45 29.20 29.25 0.20 -0.68% 29.25 184 29.30 7 10.71
2017-05-08 2823 5007945 1729 146874110 29.25 29.45 29.25 29.30 0.05 0.17% 29.25 400 29.30 23 10.73
2017-05-09 2823 12731029 4170 371343916 29.55 29.55 28.75 28.90 0.40 -1.37% 28.90 365 28.95 106 10.59
2017-05-10 2823 6815339 2565 198722708 29.00 29.30 29.00 29.30 0.40 1.38% 29.25 23 29.30 50 10.73
2017-05-11 2823 7104921 2370 206877871 29.40 29.40 28.95 29.25 0.05 -0.17% 29.20 56 29.25 249 10.71
2017-05-12 2823 9976701 3287 293065328 29.25 29.65 29.05 29.65 0.40 1.37% 29.60 45 29.65 123 10.86
2017-05-15 2823 8988375 3444 264901492 29.40 29.65 29.30 29.55 0.10 -0.34% 29.50 95 29.55 186 15.08
2017-05-16 2823 17819575 6278 532217385 29.60 30.10 29.60 30.10 0.55 1.86% 30.10 119 30.15 324 15.36
2017-05-17 2823 47698857 13588 1465159077 30.60 31.10 30.45 30.55 0.45 1.5% 30.55 288 30.60 89 15.59
2017-05-18 2823 28459886 9444 854379530 30.10 30.20 29.90 29.95 0.60 -1.96% 29.95 240 30.00 1891 15.28
2017-05-19 2823 10033655 3028 300635750 29.95 30.10 29.85 30.10 0.15 0.5% 30.05 129 30.10 250 15.36
2017-05-22 2823 8564115 2969 256924900 30.25 30.25 29.90 29.95 0.15 -0.5% 29.95 136 30.00 101 15.28
2017-05-23 2823 7843031 3033 235495180 29.90 30.15 29.90 30.00 0.05 0.17% 29.95 448 30.00 1 15.31
2017-05-24 2823 10478096 3653 313560929 30.00 30.05 29.85 29.90 0.10 -0.33% 29.90 377 29.95 180 15.26
2017-05-25 2823 8873131 2789 266141730 29.80 30.15 29.80 30.15 0.25 0.84% 30.10 47 30.15 2 15.38
2017-05-26 2823 7151749 2800 214664536 30.15 30.15 29.90 30.05 0.10 -0.33% 30.00 22 30.05 276 15.33
2017-05-31 2823 16136691 5107 478001823 30.05 30.05 29.45 29.50 0.55 -1.83% 29.50 89 29.55 46 15.05
2017-06-01 2823 8286205 4377 244786580 29.35 29.80 29.35 29.50 0.00 0% 29.50 419 29.55 47 15.05
2017-06-02 2823 7999320 3021 237478095 29.80 29.85 29.50 29.70 0.20 0.68% 29.65 13 29.70 48 15.15
2017-06-03 2823 2825709 799 83966084 29.80 29.85 29.65 29.70 0.00 0% 29.65 413 29.70 242 15.15
2017-06-06 2823 5150827 2274 151872175 29.50 29.55 29.45 29.50 0.00 -0.67% 29.45 468 29.50 1912 15.05
2017-06-07 2823 7661077 3258 225038391 29.40 29.55 29.30 29.40 0.10 -0.34% 29.35 253 29.40 615 15.00
2017-06-08 2823 7716510 2660 227809026 29.45 29.75 29.40 29.50 0.10 0.34% 29.45 344 29.50 148 15.05
2017-06-09 2823 13444667 4978 394320418 29.50 29.70 29.20 29.25 0.25 -0.85% 29.20 1302 29.25 51 14.92
2017-06-12 2823 10253322 3551 301675117 29.10 29.60 29.10 29.30 0.05 0.17% 29.25 513 29.30 1880 14.95
2017-06-13 2823 4164601 1961 122304311 29.40 29.45 29.30 29.35 0.05 0.17% 29.35 53 29.40 278 14.97
2017-06-14 2823 8290917 2892 243091102 29.35 29.45 29.25 29.30 0.05 -0.17% 29.30 380 29.35 1801 14.95
2017-06-15 2823 9768623 3458 284969502 29.30 29.40 29.05 29.25 0.05 -0.17% 29.20 15 29.25 43 14.92
2017-06-16 2823 7248690 1757 212317940 29.25 29.35 29.20 29.30 0.05 0.17% 29.30 103 29.35 78 14.95
2017-06-19 2823 10684452 3587 315246518 29.30 29.60 29.25 29.60 0.30 1.02% 29.60 207 29.65 412 15.10
2017-06-20 2823 7797039 2306 230669574 29.70 29.70 29.50 29.60 0.00 0% 29.55 258 29.60 582 15.10
2017-06-21 2823 8337301 3012 246137254 29.60 29.60 29.40 29.50 0.10 -0.34% 29.50 10 29.55 9 15.05
2017-06-22 2823 5558485 1789 164129887 29.50 29.65 29.40 29.65 0.15 0.51% 29.60 73 29.65 429 15.13
2017-06-23 2823 4271131 2347 126019400 29.50 29.65 29.45 29.45 0.20 -0.67% 29.45 264 29.50 5 15.03
2017-06-26 2823 14528761 5298 434379265 29.50 30.05 29.50 30.05 0.60 2.04% 30.05 67 30.10 830 15.33
2017-06-27 2823 6987442 3240 210076410 30.15 30.20 29.95 30.10 0.05 0.17% 30.10 91 30.15 466 15.36
2017-06-28 2823 6998632 3045 209513107 30.00 30.15 29.80 29.90 0.20 -0.66% 29.90 24 29.95 157 15.26
2017-06-29 2823 10272262 3761 311598799 30.10 30.50 30.10 30.25 0.35 1.17% 30.25 33 30.30 163 15.43
2017-06-30 2823 8991594 3223 272602055 30.20 30.50 30.10 30.30 0.05 0.17% 30.30 20 30.35 56 15.46
2017-07-03 2823 5760115 2532 174202752 30.30 30.35 30.15 30.25 0.05 -0.17% 30.20 219 30.25 16 15.43
2017-07-04 2823 10761463 3715 328845825 30.30 30.75 30.30 30.50 0.25 0.83% 30.50 367 30.55 400 15.56
2017-07-05 2823 15875225 5780 488267293 30.60 30.95 30.40 30.95 0.45 1.48% 30.90 17 30.95 98 15.79
2017-07-06 2823 11690041 3438 361024226 30.90 31.15 30.70 30.95 0.00 0% 30.90 12 30.95 301 15.79
2017-07-07 2823 6582840 3230 201336747 30.70 30.75 30.45 30.45 0.50 -1.62% 30.45 168 30.50 45 15.54
2017-07-10 2823 85234109 21862 2147483647 33.45 33.45 32.65 32.95 2.50 8.21% 32.95 350 33.00 1174 16.81
2017-07-11 2823 32746267 9924 1060415266 32.80 32.80 32.10 32.10 0.85 -2.58% 32.10 1655 32.15 344 16.38
2017-07-12 2823 14103375 4682 454048000 32.20 32.45 32.00 32.05 0.05 -0.16% 32.00 2740 32.05 158 16.35
2017-07-13 2823 12322895 4310 395516883 32.15 32.25 32.00 32.15 0.10 0.31% 32.15 260 32.20 613 16.40
2017-07-14 2823 4950612 1905 159321717 32.25 32.30 32.15 32.15 0.00 0% 32.15 672 32.20 55 16.40
2017-07-17 2823 6066780 2225 195503114 32.20 32.30 32.15 32.20 0.05 0.16% 32.20 551 32.25 47 16.43
2017-07-18 2823 6853084 2246 221291972 32.25 32.40 32.20 32.25 0.05 0.16% 32.25 89 32.30 91 16.45
2017-07-19 2823 8332777 3322 270214332 32.30 32.50 32.30 32.45 0.20 0.62% 32.40 126 32.45 273 16.56
2017-07-20 2823 5223143 1614 169462656 32.50 32.55 32.40 32.45 0.00 0% 32.45 99 32.50 726 16.56
2017-07-21 2823 7572843 2097 244696002 32.40 32.45 32.20 32.25 0.20 -0.62% 32.20 759 32.25 32 16.45
2017-07-24 2823 10673092 2835 341450828 32.20 32.30 31.80 31.95 0.30 -0.93% 31.95 35 32.00 626 16.30
2017-07-25 2823 4600907 1979 147945531 32.00 32.25 31.95 32.25 0.30 0.94% 32.20 59 32.25 430 16.45
2017-07-26 2823 4405879 1801 141539040 32.20 32.30 32.05 32.10 0.15 -0.47% 32.05 138 32.10 243 16.38
2017-07-27 2823 5307166 2237 170638386 32.05 32.20 32.05 32.20 0.10 0.31% 32.15 78 32.20 160 16.43
2017-07-28 2823 5871273 2139 188007686 32.10 32.10 31.90 32.00 0.20 -0.62% 31.95 812 32.00 65 16.33
2017-07-31 2823 10266891 2408 328497651 32.00 32.20 31.90 31.95 0.05 -0.16% 31.95 648 32.00 523 16.30
2017-08-01 2823 9145201 3302 292944782 32.00 32.20 31.95 32.10 0.15 0.47% 32.10 29 32.15 86 16.38
2017-08-02 2823 5881853 1611 188342146 32.20 32.25 31.95 32.00 0.10 -0.31% 32.00 76 32.05 62 16.33
2017-08-03 2823 6659783 1893 213127085 31.95 32.10 31.90 32.00 0.00 0% 32.00 1051 32.05 352 16.33
2017-08-04 2823 11021659 2149 352149492 31.95 32.10 31.85 32.00 0.00 0% 32.00 441 32.05 15 16.33
2017-08-07 2823 9908792 2837 319934621 32.00 32.45 32.00 32.25 0.25 0.78% 32.25 8 32.30 115 16.45
2017-08-08 2823 7583269 2150 244663687 32.25 32.40 32.20 32.30 0.05 0.16% 32.30 33 32.35 500 16.48
2017-08-09 2823 6428284 1942 206568566 32.30 32.35 32.05 32.05 0.25 -0.77% 32.05 447 32.10 44 16.35
2017-08-10 2823 16603018 3048 530853886 32.10 32.15 31.80 31.85 0.20 -0.62% 31.85 75 31.90 1376 16.25
2017-08-11 2823 11009796 3979 349267000 31.80 32.00 31.55 31.70 0.15 -0.47% 31.70 168 31.75 9 16.17
2017-08-14 2823 9197048 2826 290243992 31.70 31.75 31.35 31.60 0.10 -0.32% 31.60 221 31.65 186 16.12
2017-08-15 2823 10022980 3495 320959714 31.80 32.20 31.70 32.20 0.60 1.9% 32.10 64 32.20 794 16.43
2017-08-16 2823 37093679 9464 1211501178 32.90 32.90 32.50 32.50 0.30 0.93% 32.50 594 32.55 236 19.12
2017-08-17 2823 53240846 22705 1763127142 33.20 33.20 33.00 33.10 0.60 1.85% 33.05 1594 33.10 1016 19.47
2017-08-18 2823 34264948 12124 1131494515 33.10 33.15 32.90 33.05 0.05 -0.15% 33.00 1219 33.05 214 19.44
2017-08-21 2823 14874417 7168 490508059 33.05 33.10 32.90 32.90 0.15 -0.45% 32.90 2119 32.95 340 19.35
2017-08-22 2823 17086530 7888 559634806 32.90 32.95 32.60 32.70 0.20 -0.61% 32.65 535 32.70 104 19.24
2017-08-23 2823 9241775 5389 303430975 32.80 32.95 32.70 32.75 0.05 0.15% 32.75 425 32.80 65 19.26
2017-08-24 2823 20896337 7601 689500205 33.00 33.10 32.85 33.05 0.30 0.92% 33.05 282 33.10 1524 19.44
2017-08-25 2823 19688165 5630 651618009 33.00 33.20 33.00 33.10 0.05 0.15% 33.10 139 33.15 761 19.47
2017-08-28 2823 21265200 5470 705919016 33.10 33.25 33.10 33.25 0.15 0.45% 33.25 201 33.30 1932 19.56
2017-08-29 2823 18836001 4197 614346292 33.10 33.20 33.05 33.15 0.10 -0.3% 33.10 635 33.15 447 19.50
2017-08-30 2823 23426848 8061 773754006 33.00 33.15 32.90 33.15 0.00 0% 33.15 965 33.20 1595 19.50
2017-08-31 2823 31356460 6977 1042983739 33.00 33.50 33.00 33.30 0.15 0.45% 33.30 1068 33.35 2 19.59
2017-09-01 2823 30183146 7449 1015182824 33.25 33.90 33.25 33.80 0.50 1.5% 33.80 6 33.85 724 19.88
2017-09-04 2823 20469416 6033 685072170 33.70 33.70 33.25 33.35 0.45 -1.33% 33.35 301 33.40 255 19.62
2017-09-05 2823 16398170 4198 546937877 32.80 33.95 32.70 33.85 0.50 1.5% 33.75 33 33.85 93 19.91
2017-09-06 2823 11907103 3156 396998212 33.30 33.60 33.00 33.05 0.80 -2.36% 33.05 518 33.10 34 19.44
2017-09-07 2823 39065974 8141 1300398992 33.00 33.85 32.95 33.40 0.35 1.06% 33.35 307 33.40 687 19.65
2017-09-08 2823 28882785 7163 963905008 33.20 33.60 33.10 33.45 0.05 0.15% 33.40 607 33.45 213 19.68
2017-09-11 2823 19731753 4628 654652664 33.50 33.50 33.05 33.10 0.35 -1.05% 33.05 1623 33.10 663 19.47
2017-09-12 2823 52415302 5963 1728642681 33.10 33.35 32.85 32.85 0.25 -0.76% 32.85 3286 32.90 602 19.32
2017-09-13 2823 44285558 7046 1463071725 33.05 33.20 32.90 33.20 0.35 1.07% 33.20 296 33.25 275 19.53
2017-09-14 2823 35656230 8223 1061469310 30.00 30.00 29.60 29.65 0.00 -10.69% 29.65 211 29.70 496 17.44
2017-09-15 2823 32631186 6290 981376480 29.65 30.35 29.45 30.35 0.70 2.36% 30.35 1180 30.40 273 17.85
2017-09-18 2823 22659408 6466 679329852 30.30 30.30 29.70 30.00 0.35 -1.15% 29.95 57 30.00 74 17.65
2017-09-19 2823 16543848 4666 486818737 29.95 29.95 29.55 29.65 0.35 -1.17% 29.65 63 29.70 464 17.44
2017-09-20 2823 14461223 6212 427653825 29.55 29.70 29.50 29.55 0.10 -0.34% 29.55 533 29.60 370 17.38
2017-09-21 2823 10582826 3730 312673672 29.50 29.70 29.45 29.45 0.10 -0.34% 29.45 1726 29.50 5 17.32
2017-09-22 2823 9872976 3463 288973761 29.45 29.50 29.10 29.15 0.30 -1.02% 29.15 191 29.20 47 17.15
2017-09-25 2823 24299754 4837 697334851 29.10 29.15 28.60 28.60 0.55 -1.89% 28.60 1028 28.65 21 16.82
2017-09-26 2823 10656877 3502 303153412 28.30 28.70 28.30 28.35 0.25 -0.87% 28.35 93 28.40 15 16.68
2017-09-27 2823 7890414 2794 226086801 28.50 28.80 28.45 28.65 0.30 1.06% 28.65 227 28.70 113 16.85
2017-09-28 2823 7926287 2810 227217543 28.80 28.90 28.45 28.55 0.10 -0.35% 28.55 17 28.60 42 16.79
2017-09-29 2823 7276933 2627 208241956 28.55 28.70 28.55 28.55 0.00 0% 28.55 1250 28.60 58 16.79
2017-09-30 2823 2046569 1065 59083301 28.80 28.95 28.70 28.90 0.35 1.23% 28.90 42 28.95 249 17.00
2017-10-02 2823 5336172 1789 153576901 28.85 28.90 28.70 28.70 0.20 -0.69% 28.70 210 28.75 5 16.88
2017-10-03 2823 5058656 2287 145310455 28.80 28.90 28.60 28.60 0.10 -0.35% 28.60 330 28.65 10 16.82
2017-10-05 2823 6436483 1875 185542242 28.65 29.00 28.65 28.70 0.10 0.35% 28.70 337 28.75 89 16.88
2017-10-06 2823 3583347 1518 103644324 29.00 29.05 28.80 28.90 0.20 0.7% 28.90 308 28.95 745 17.00
2017-10-11 2823 9173174 3061 264534684 28.95 29.05 28.70 28.70 0.20 -0.69% 28.70 1457 28.80 5 16.88
2017-10-12 2823 6851328 3060 196474268 28.65 28.80 28.60 28.70 0.00 0% 28.65 1857 28.70 783 16.88
2017-10-13 2823 4015194 1394 115467107 28.90 28.90 28.70 28.75 0.05 0.17% 28.70 143 28.75 432 16.91
2017-10-16 2823 10691137 4420 307146353 28.85 28.90 28.60 28.65 0.10 -0.35% 28.65 201 28.70 14 16.85
2017-10-17 2823 10244794 3808 292030999 28.65 28.75 28.40 28.50 0.15 -0.52% 28.50 949 28.55 338 16.76
2017-10-18 2823 8556239 4370 243062039 28.50 28.60 28.30 28.40 0.10 -0.35% 28.40 91 28.45 265 16.71
2017-10-20 2823 7223640 3300 206774704 28.70 28.70 28.50 28.65 0.00 0.88% 28.60 494 28.65 296 16.85
2017-10-23 2823 5209407 2658 149279137 28.75 28.75 28.55 28.65 0.00 0% 28.60 187 28.65 108 16.85
2017-10-24 2823 3240402 1522 92780931 28.65 28.70 28.55 28.65 0.00 0% 28.60 137 28.65 180 16.85
2017-10-25 2823 4635533 2024 133094481 28.65 28.75 28.65 28.75 0.10 0.35% 28.70 86 28.75 107 16.91
2017-10-26 2823 2858266 1233 81728463 28.70 28.70 28.55 28.55 0.20 -0.7% 28.55 136 28.60 183 16.79
2017-10-27 2823 12514117 5195 361666590 28.60 29.15 28.60 28.75 0.20 0.7% 28.70 316 28.75 11 16.91
2017-10-30 2823 7900094 3244 225627681 28.90 28.90 28.40 28.50 0.25 -0.87% 28.50 142 28.55 171 16.76
2017-10-31 2823 9825348 2862 280354769 28.45 28.65 28.40 28.50 0.00 0% 28.50 1349 28.55 14 16.76
2017-11-01 2823 4174093 1741 119282559 28.60 28.65 28.50 28.55 0.05 0.18% 28.55 145 28.60 176 16.79
2017-11-02 2823 7697427 2937 221701650 28.65 28.95 28.65 28.90 0.35 1.23% 28.85 270 28.90 57 17.00
2017-11-03 2823 3913680 1940 113197410 29.05 29.10 28.80 28.95 0.05 0.17% 28.90 570 28.95 2 17.03
2017-11-06 2823 7203661 3415 207107403 29.00 29.05 28.60 28.60 0.35 -1.21% 28.60 413 28.65 1 16.82
2017-11-07 2823 7207093 2103 207066854 28.65 28.90 28.60 28.90 0.30 1.05% 28.85 29 28.90 107 17.00
2017-11-08 2823 3872382 1826 111197986 28.85 28.85 28.65 28.70 0.20 -0.69% 28.70 64 28.75 4 16.88
2017-11-09 2823 4589338 2156 131309715 28.75 28.80 28.45 28.45 0.25 -0.87% 28.45 338 28.50 2 16.74
2017-11-10 2823 3195730 1514 91132734 28.60 28.60 28.45 28.50 0.05 0.18% 28.50 155 28.60 138 16.76
2017-11-13 2823 3180062 1515 91195616 28.50 28.80 28.50 28.75 0.25 0.88% 28.70 132 28.75 270 16.91
2017-11-14 2823 5757958 2414 165006670 28.90 28.95 28.50 28.50 0.25 -0.87% 28.50 720 28.55 1 13.51
2017-11-15 2823 5451577 2793 155271731 28.50 28.60 28.45 28.45 0.05 -0.18% 28.45 384 28.50 265 13.48
2017-11-16 2823 4356992 2056 124167352 28.40 28.60 28.40 28.50 0.05 0.18% 28.45 1686 28.50 123 13.51
2017-11-17 2823 5707559 2544 162678901 28.50 28.60 28.45 28.45 0.05 -0.18% 28.45 802 28.50 10 13.48
2017-11-20 2823 6921654 2979 199003991 28.60 28.90 28.55 28.90 0.45 1.58% 28.85 107 28.90 359 13.70
2017-11-21 2823 39903250 11165 1187048340 28.90 30.20 28.90 30.15 1.25 4.33% 30.15 67 30.20 836 14.29
2017-11-22 2823 26491604 8780 807693247 30.40 30.95 30.20 30.45 0.30 1% 30.45 62 30.50 385 14.43
2017-11-23 2823 9641433 3597 293957868 30.50 30.65 30.30 30.55 0.10 0.33% 30.50 57 30.55 837 14.48
2017-11-24 2823 5101845 2396 154297403 30.40 30.40 30.15 30.20 0.35 -1.15% 30.20 367 30.25 10 14.31
2017-11-27 2823 10166783 4241 302175118 30.20 30.20 29.50 29.60 0.60 -1.99% 29.60 48 29.65 12 14.03
2017-11-28 2823 8041137 4385 238935900 29.60 30.00 29.55 29.70 0.10 0.34% 29.70 74 29.75 149 14.08
2017-11-29 2823 9102121 2905 269998455 30.00 30.00 29.45 29.70 0.00 0% 29.65 6 29.70 78 14.08
2017-11-30 2823 21573970 3954 618204726 29.70 29.80 28.25 28.25 1.45 -4.88% 28.25 732 28.60 46 13.39
2017-12-01 2823 18647702 5469 545115136 28.80 29.55 28.75 29.45 1.20 4.25% 29.40 63 29.45 234 13.96
2017-12-04 2823 8173787 2752 242334708 29.55 29.75 29.45 29.75 0.30 1.02% 29.70 109 29.75 274 14.10
2017-12-05 2823 15179411 4628 455988598 29.80 30.25 29.80 29.90 0.15 0.5% 29.90 145 30.00 24 14.17
2017-12-06 2823 8929005 2986 266102544 29.90 30.10 29.55 29.55 0.35 -1.17% 29.55 225 29.60 14 14.00
2017-12-07 2823 7188620 2720 213900472 29.60 30.00 29.60 29.65 0.10 0.34% 29.60 82 29.65 125 14.05
2017-12-08 2823 4458577 1808 132260948 29.85 29.85 29.55 29.55 0.10 -0.34% 29.55 167 29.60 698 14.00
2017-12-11 2823 13286182 4373 399692410 29.70 30.30 29.60 30.00 0.45 1.52% 30.00 120 30.05 7 14.22
2017-12-12 2823 6832540 2851 205399350 30.25 30.25 29.90 30.00 0.00 0% 29.95 5 30.00 37 14.22
2017-12-13 2823 4565927 2102 137339056 30.00 30.20 29.95 30.15 0.15 0.5% 30.10 16 30.15 221 14.29
2017-12-14 2823 14680482 3597 445772915 30.15 30.55 30.15 30.30 0.15 0.5% 30.30 22 30.40 68 14.36
2017-12-15 2823 30410271 5760 902656696 30.20 30.20 29.60 29.60 0.70 -2.31% 29.55 1005 29.60 6288 14.03
2017-12-18 2823 6174501 3437 182788188 29.70 29.75 29.50 29.55 0.05 -0.17% 29.55 200 29.60 62 14.00
2017-12-19 2823 9339619 2790 274874548 29.60 29.65 29.30 29.30 0.25 -0.85% 29.30 604 29.45 235 13.89
2017-12-20 2823 6079181 3069 180274631 29.40 29.75 29.40 29.75 0.45 1.54% 29.70 94 29.75 57 14.10
2017-12-21 2823 6006945 3068 178939808 29.75 29.90 29.60 29.90 0.15 0.5% 29.85 255 29.90 154 14.17
2017-12-22 2823 6930844 3051 207485870 29.95 30.00 29.80 30.00 0.10 0.33% 29.95 109 30.00 128 14.22
2017-12-25 2823 2436967 1431 72617220 30.00 30.00 29.70 29.85 0.15 -0.5% 29.85 1 29.90 40 14.15
2017-12-26 2823 2682015 1651 79731314 29.85 29.90 29.60 29.70 0.15 -0.5% 29.70 59 29.75 49 14.08
2017-12-27 2823 2865138 1638 85159817 29.70 29.85 29.60 29.80 0.10 0.34% 29.75 17 29.80 117 14.12
2017-12-28 2823 3630123 1461 108337079 29.90 29.90 29.75 29.90 0.10 0.34% 29.85 309 29.90 148 14.17
2017-12-29 2823 4140235 1868 123839925 29.90 30.00 29.80 29.95 0.05 0.17% 29.90 19 29.95 216 14.19