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 9.91
0
0%
9.97
0.06
0.61%
10.05
0.08
0.8%
10.05
0
0%
 10.10
0.05
0.5%
10.10
0
0%
10.05
-0.05
-0.5%
10.15
0.1
1%
10.20
0.05
0.49%
 10.25
0.05
0.49%
10.25
0
0%
10.25
0
0%
10.20
-0.05
-0.49%
10.25
0.05
0.49%
 10.25
0
0%
10.20
-0.05
-0.49%
10.20
0
0%
10.25
0.05
0.49%
10.20
-0.05
-0.49%
 10.25
0.05
0.49%
10.15
-0.1
-0.98%
10.10
-0.05
-0.49%
10.16
2 月10.10
0
0%
10.15
0.05
0.5%
 10.05
-0.1
-0.99%
9.88
-0.17
-1.69%
10.00
0.12
1.21%
10.00
0
0%
10.05
0.05
0.5%
 10.00
-0.05
-0.5%
       10.15
0.15
1.5%
10.15
0
0%
10.20
0.05
0.49%
 10.15
-0.05
-0.49%
10.15
0
0%
10.1
3 月10.20
0.05
0.49%
10.10
-0.1
-0.98%
 10.10
0
0%
10.10
0
0%
10.10
0
0%
10.10
0
0%
10.15
0.05
0.5%
 10.15
0
0%
10.25
0.1
0.99%
10.25
0
0%
10.25
0
0%
   10.35
0.1
0.98%
10.35
0
0%
10.30
-0.05
-0.48%
10.25
-0.05
-0.49%
 10.20
-0.05
-0.49%
10.25
0.05
0.49%
10.25
0
0%
10.20
-0.05
-0.49%
10.20
0
0%
10.20
0
0%
10.2
4 月 10.20
0
0%
10.15
-0.05
-0.49%
    10.20
0.05
0.49%
10.20
0
0%
10.20
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%
10.20
0.05
0.49%
10.20
0
0%
 10.20
0
0%
10.20
0
0%
10.15
-0.05
-0.49%
10.15
0
0%
10.15
0
0%
 10.25
0.1
0.99%
10.19
5 月 10.30
0.05
0.49%
10.35
0.05
0.49%
10.25
-0.1
-0.97%
 10.25
0
0%
10.30
0.05
0.49%
10.35
0.05
0.49%
10.35
0
0%
10.35
0
0%
 10.40
0.05
0.48%
10.35
-0.05
-0.48%
10.40
0.05
0.48%
10.35
-0.05
-0.48%
10.40
0.05
0.48%
 10.40
0
0%
10.35
-0.05
-0.48%
10.35
0
0%
10.40
0.05
0.48%
10.35
-0.05
-0.48%
 10.40
0.05
0.48%
10.40
0
0%
10.35
-0.05
-0.48%
10.30
-0.05
-0.48%
10.35
6 月10.30
0
0%
 10.40
0.1
0.97%
10.45
0.05
0.48%
10.45
0
0%
10.40
-0.05
-0.48%
 10.50
0.1
0.96%
10.50
0
0%
10.45
-0.05
-0.48%
10.45
0
0%
10.50
0.05
0.48%
  10.45
-0.05
-0.48%
10.50
0.05
0.48%
10.50
0
0%
10.45
-0.05
-0.48%
 10.50
0.05
0.48%
10.50
0
0%
10.40
-0.1
-0.95%
10.35
-0.05
-0.48%
10.45
0.1
0.97%
10.44
7 月 10.35
-0.1
-0.96%
10.30
-0.05
-0.48%
10.30
0
0%
10.30
0
0%
10.25
-0.05
-0.49%
 10.30
0.05
0.49%
10.40
0.1
0.97%
10.35
-0.05
-0.48%
10.40
0.05
0.48%
10.45
0.05
0.48%
 10.40
-0.05
-0.48%
10.50
0.1
0.96%
10.50
0
0%
10.45
-0.05
-0.48%
10.50
0.05
0.48%
 10.50
0
0%
10.55
0.05
0.48%
10.60
0.05
0.47%
10.65
0.05
0.47%
10.65
0
0%
 10.65
0
0%
10.15
-0.5
-4.69%
10.44
8 月10.25
0.1
0.99%
10.15
-0.1
-0.98%
10.30
0.15
1.48%
 10.35
0.05
0.49%
10.30
-0.05
-0.48%
10.25
-0.05
-0.49%
10.20
-0.05
-0.49%
10.30
0.1
0.98%
 10.20
-0.1
-0.97%
10.15
-0.05
-0.49%
10.15
0
0%
10.15
0
0%
10.20
0.05
0.49%
 10.20
0
0%
10.20
0
0%
10.25
0.05
0.49%
10.30
0.05
0.49%
10.20
-0.1
-0.97%
 10.30
0.1
0.98%
10.35
0.05
0.49%
10.30
-0.05
-0.48%
10.40
0.1
0.97%
10.45
0.05
0.48%
10.26
9 月  10.45
0
0%
10.45
0
0%
10.40
-0.05
-0.48%
10.40
0
0%
10.45
0.05
0.48%
 10.45
0
0%
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%
10.65
0.05
0.47%
10.65
0
0%
10.70
0.05
0.47%
10.70
0
0%
  10.70
0
0%
10.65
-0.05
-0.47%
10.70
0.05
0.47%
10.75
0.05
0.47%
10.59
10 月10.75
0
0%
10.75
0
0%
10.70
-0.05
-0.47%
10.60
-0.1
-0.93%
10.50
-0.1
-0.94%
 10.50
0
0%
10.60
0.1
0.95%
10.25
-0.35
-3.3%
10.35
0.1
0.98%
 10.30
-0.05
-0.48%
10.35
0.05
0.49%
10.40
0.05
0.48%
10.30
-0.1
-0.96%
10.25
-0.05
-0.49%
 10.30
0.05
0.49%
10.15
-0.15
-1.46%
10.15
0
0%
10.10
-0.05
-0.49%
10.15
0.05
0.5%
 10.10
-0.05
-0.49%
10.10
0
0%
10.20
0.1
0.99%
10.34
11 月10.25
0.05
0.49%
10.25
0
0%
 10.25
0
0%
10.20
-0.05
-0.49%
10.30
0.1
0.98%
10.35
0.05
0.49%
10.30
-0.05
-0.48%
 10.20
-0.1
-0.97%
10.25
0.05
0.49%
10.30
0.05
0.49%
10.30
0
0%
 10.25
-0.05
-0.49%
10.25
0
0%
10.20
-0.05
-0.49%
10.20
0
0%
10.15
-0.05
-0.49%
 10.25
0.1
0.99%
10.20
-0.05
-0.49%
10.25
0.05
0.49%
10.25
0
0%
10.20
-0.05
-0.49%
10.25
12 月  10.30
0.1
0.98%
10.35
0.05
0.49%
10.20
-0.15
-1.45%
10.15
-0.05
-0.49%
10.20
0.05
0.49%
 10.20
0
0%
10.15
-0.05
-0.49%
10.20
0.05
0.49%
10.20
0
0%
10.25
0.05
0.49%
 10.25
0
0%
10.15
-0.1
-0.98%
10.20
0.05
0.49%
10.15
-0.05
-0.49%
10.10
-0.05
-0.49%
10.15
0.05
0.5%
10.15
0
0%
10.10
-0.05
-0.49%
10.10
0
0%
10.10
0
0%
10.20
0.1
0.99%
   10.19

說明:最高漲幅:1.5%最低跌幅:-4.69% 最高價:10.75最低價:9.88平均價:10.3,灰色底表示週末,漲113天(7.41)元,跌92天(-6.92)元,平盤100天
2%=2,1%=38,0%=173,-0%=1,-1%=1,-2%=2,-3%=24,-4%=64,

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
2018-01-02 2812 2214875 521 21949960 9.92 9.92 9.90 9.91 0.00 0% 9.90 420 9.91 193 9.01
2018-01-03 2812 5409653 944 53880166 9.91 10.00 9.91 9.97 0.06 0.61% 9.97 230 9.98 9 9.06
2018-01-04 2812 4988675 1104 49934280 10.00 10.05 9.98 10.05 0.08 0.8% 10.00 990 10.05 2642 9.14
2018-01-05 2812 5002041 1033 50221168 10.00 10.10 10.00 10.05 0.00 0% 10.00 2932 10.05 153 9.14
2018-01-08 2812 7388777 1391 74657606 10.05 10.15 10.05 10.10 0.05 0.5% 10.10 647 10.15 2292 9.18
2018-01-09 2812 5213667 1080 52673847 10.10 10.15 10.05 10.10 0.00 0% 10.10 86 10.15 1881 9.18
2018-01-10 2812 3812753 835 38515534 10.10 10.15 10.05 10.05 0.05 -0.5% 10.05 1918 10.10 59 9.14
2018-01-11 2812 8065367 1226 81893131 10.10 10.20 10.10 10.15 0.10 1% 10.15 145 10.20 1818 9.23
2018-01-12 2812 4393719 904 44776284 10.15 10.20 10.15 10.20 0.05 0.49% 10.15 1896 10.20 418 9.27
2018-01-15 2812 4850026 925 49625824 10.25 10.25 10.20 10.25 0.05 0.49% 10.20 1709 10.25 2180 9.32
2018-01-16 2812 6234159 1162 64021145 10.25 10.30 10.20 10.25 0.00 0% 10.25 1419 10.30 720 9.32
2018-01-17 2812 5812247 1739 59672443 10.25 10.30 10.25 10.25 0.00 0% 10.25 885 10.30 2053 9.32
2018-01-18 2812 7972785 1523 81975262 10.25 10.35 10.20 10.20 0.05 -0.49% 10.20 2124 10.25 93 9.27
2018-01-19 2812 5578427 1143 56989471 10.20 10.25 10.15 10.25 0.05 0.49% 10.20 869 10.25 82 9.32
2018-01-22 2812 5168610 1043 53054263 10.25 10.30 10.20 10.25 0.00 0% 10.25 721 10.30 709 9.32
2018-01-23 2812 4679103 1196 47938630 10.25 10.30 10.20 10.20 0.05 -0.49% 10.20 2110 10.25 926 9.27
2018-01-24 2812 4239255 975 43199929 10.20 10.25 10.15 10.20 0.00 0% 10.15 1232 10.20 246 9.27
2018-01-25 2812 2556523 557 26126312 10.20 10.25 10.20 10.25 0.05 0.49% 10.20 1494 10.25 1567 9.32
2018-01-26 2812 3167346 721 32377105 10.25 10.25 10.20 10.20 0.05 -0.49% 10.20 1061 10.25 820 9.27
2018-01-29 2812 3042165 594 31170815 10.25 10.30 10.20 10.25 0.05 0.49% 10.25 398 10.30 2526 9.32
2018-01-30 2812 4242514 878 43237374 10.25 10.25 10.15 10.15 0.10 -0.98% 10.15 801 10.20 716 9.23
2018-01-31 2812 5782472 1965 58500401 10.10 10.20 10.05 10.10 0.05 -0.49% 10.10 1121 10.15 1 9.18
2018-02-01 2812 3384375 731 34313289 10.10 10.20 10.10 10.10 0.00 0% 10.10 2151 10.15 33 9.18
2018-02-02 2812 3586203 805 36497830 10.15 10.20 10.10 10.15 0.05 0.5% 10.15 1393 10.20 760 9.23
2018-02-05 2812 4715250 1060 47439960 10.00 10.10 10.00 10.05 0.10 -0.99% 10.05 2965 10.10 607 9.14
2018-02-06 2812 18977232 4338 187825058 10.00 10.00 9.78 9.88 0.17 -1.69% 9.87 38 9.88 32 8.98
2018-02-07 2812 9224285 1970 92191300 9.95 10.05 9.90 10.00 0.12 1.21% 9.99 17 10.00 311 9.09
2018-02-08 2812 4679606 1183 46732690 10.00 10.05 9.96 10.00 0.00 0% 9.99 89 10.00 1 9.09
2018-02-09 2812 5426844 1330 53943217 9.88 10.05 9.80 10.05 0.05 0.5% 10.00 189 10.05 1491 9.14
2018-02-12 2812 8268993 1332 82849860 10.05 10.10 9.98 10.00 0.05 -0.5% 10.00 2713 10.05 174 9.09
2018-02-21 2812 8451486 1850 85509828 10.05 10.20 10.00 10.15 0.15 1.5% 10.10 1037 10.15 49 9.23
2018-02-22 2812 3087313 781 31306497 10.15 10.20 10.10 10.15 0.00 0% 10.10 1229 10.15 93 9.23
2018-02-23 2812 6536571 1451 66777298 10.15 10.25 10.10 10.20 0.05 0.49% 10.20 975 10.25 1333 9.27
2018-02-26 2812 4198532 868 42684453 10.20 10.25 10.10 10.15 0.05 -0.49% 10.15 90 10.20 1417 9.23
2018-02-27 2812 4842260 863 49213612 10.20 10.20 10.10 10.15 0.00 0% 10.10 1741 10.15 266 9.23
2018-03-01 2812 5701050 1404 57963781 10.15 10.20 10.10 10.20 0.05 0.49% 10.15 352 10.20 1176 9.27
2018-03-02 2812 3432272 988 34803595 10.15 10.20 10.10 10.10 0.10 -0.98% 10.10 2371 10.15 87 9.18
2018-03-05 2812 5614343 1509 57007230 10.15 10.20 10.10 10.10 0.00 0% 10.10 1362 10.15 35 9.18
2018-03-06 2812 3017322 679 30629297 10.15 10.20 10.10 10.10 0.00 0% 10.10 2044 10.15 2 9.18
2018-03-07 2812 3034186 747 30804014 10.10 10.20 10.10 10.10 0.00 0% 10.10 1746 10.15 314 9.18
2018-03-08 2812 3250115 1285 32967542 10.10 10.20 10.10 10.10 0.00 0% 10.10 1657 10.15 687 9.18
2018-03-09 2812 2721752 600 27606417 10.15 10.20 10.10 10.15 0.05 0.5% 10.10 2490 10.15 418 9.23
2018-03-12 2812 3183478 799 32364370 10.15 10.20 10.15 10.15 0.00 0% 10.15 1036 10.20 2288 9.23
2018-03-13 2812 6240684 1349 63674000 10.15 10.25 10.15 10.25 0.10 0.99% 10.20 920 10.25 825 9.32
2018-03-14 2812 4208853 971 43165469 10.25 10.30 10.20 10.25 0.00 0% 10.25 28 10.30 2829 9.32
2018-03-15 2812 7727821 1530 79572467 10.30 10.35 10.25 10.25 0.00 0% 10.25 1861 10.30 253 9.32
2018-03-20 2812 3509684 1070 36350873 10.35 10.40 10.35 10.35 0.05 0.98% 10.35 256 10.40 921 9.41
2018-03-21 2812 3068287 1301 31827571 10.35 10.40 10.35 10.35 0.00 0% 10.35 298 10.40 871 9.41
2018-03-22 2812 4588544 1215 47440791 10.35 10.40 10.30 10.30 0.05 -0.48% 10.30 1142 10.35 807 9.36
2018-03-23 2812 5540376 1359 56721264 10.25 10.30 10.20 10.25 0.05 -0.49% 10.25 296 10.30 1078 9.32
2018-03-26 2812 5505404 1840 56228351 10.25 10.25 10.20 10.20 0.05 -0.49% 10.20 943 10.25 852 9.27
2018-03-27 2812 4522040 971 46342210 10.25 10.30 10.20 10.25 0.05 0.49% 10.20 1938 10.25 141 9.32
2018-03-28 2812 2576931 710 26387208 10.25 10.25 10.20 10.25 0.00 0% 10.20 3252 10.25 666 9.32
2018-03-29 2812 5590353 1446 57057222 10.25 10.25 10.15 10.20 0.05 -0.49% 10.20 88 10.25 1249 9.27
2018-03-30 2812 2870244 880 29299512 10.20 10.25 10.15 10.20 0.00 0% 10.20 1247 10.25 1994 9.27
2018-03-31 2812 1729394 451 17662328 10.20 10.25 10.20 10.20 0.00 0% 10.20 1052 10.25 797 9.27
2018-04-02 2812 2524394 779 25834571 10.20 10.25 10.20 10.20 0.00 0% 10.20 1793 10.25 417 9.27
2018-04-03 2812 3437437 841 34943563 10.15 10.20 10.10 10.15 0.05 -0.49% 10.15 2554 10.20 851 9.23
2018-04-09 2812 2919620 748 29732814 10.15 10.20 10.15 10.20 0.05 0.49% 10.15 2322 10.20 503 9.27
2018-04-10 2812 3911127 956 39892383 10.20 10.25 10.15 10.20 0.00 0% 10.20 1154 10.25 1964 9.27
2018-04-11 2812 4327793 948 44210059 10.25 10.25 10.20 10.20 0.00 0% 10.20 986 10.25 2543 9.27
2018-04-12 2812 3217316 658 32831472 10.20 10.25 10.15 10.25 0.05 0.49% 10.20 483 10.25 3126 9.32
2018-04-13 2812 3947772 864 40305791 10.20 10.25 10.20 10.20 0.05 -0.49% 10.20 296 10.25 3037 9.27
2018-04-16 2812 3145347 997 32014820 10.20 10.25 10.15 10.15 0.05 -0.49% 10.15 2432 10.20 1735 9.23
2018-04-17 2812 5064680 1064 51431543 10.15 10.20 10.10 10.15 0.00 0% 10.15 399 10.20 2714 9.23
2018-04-18 2812 1989937 714 20245992 10.15 10.20 10.15 10.15 0.00 0% 10.15 1326 10.20 2187 9.23
2018-04-19 2812 2597885 726 26483644 10.20 10.20 10.15 10.20 0.05 0.49% 10.15 1892 10.20 873 9.27
2018-04-20 2812 2131307 472 21702773 10.20 10.20 10.15 10.20 0.00 0% 10.15 2375 10.20 548 9.27
2018-04-23 2812 2291924 627 23342661 10.20 10.20 10.15 10.20 0.00 0% 10.15 2945 10.20 660 9.27
2018-04-24 2812 2890984 938 29421523 10.20 10.20 10.15 10.20 0.00 0% 10.15 1831 10.20 1578 9.27
2018-04-25 2812 3082861 717 31318168 10.15 10.20 10.15 10.15 0.05 -0.49% 10.15 1368 10.20 2276 9.23
2018-04-26 2812 2193144 756 22307694 10.15 10.20 10.15 10.15 0.00 0% 10.15 1477 10.20 1780 9.23
2018-04-27 2812 2455623 620 25014827 10.20 10.20 10.15 10.15 0.00 0% 10.15 3075 10.20 504 9.23
2018-04-30 2812 4345825 837 44401332 10.15 10.25 10.15 10.25 0.10 0.99% 10.20 1591 10.25 750 9.32
2018-05-02 2812 5066138 1068 52202291 10.30 10.35 10.25 10.30 0.05 0.49% 10.25 2168 10.30 258 9.36
2018-05-03 2812 3484767 1126 35926711 10.30 10.35 10.25 10.35 0.05 0.49% 10.30 285 10.35 1893 9.41
2018-05-04 2812 3085987 998 31778851 10.30 10.35 10.25 10.25 0.10 -0.97% 10.25 1266 10.30 283 9.32
2018-05-07 2812 2151753 516 22126538 10.30 10.35 10.25 10.25 0.00 0% 10.25 1199 10.30 734 9.32
2018-05-08 2812 2606986 765 26768780 10.25 10.30 10.25 10.30 0.05 0.49% 10.25 1018 10.30 652 9.36
2018-05-09 2812 1957109 621 20193851 10.30 10.35 10.30 10.35 0.05 0.49% 10.30 960 10.35 1551 9.41
2018-05-10 2812 3377041 857 34793985 10.35 10.35 10.25 10.35 0.00 0% 10.30 84 10.35 1148 9.41
2018-05-11 2812 3720486 987 38502841 10.35 10.40 10.30 10.35 0.00 0% 10.35 84 10.40 2428 9.41
2018-05-14 2812 2534868 617 26278747 10.40 10.40 10.35 10.40 0.05 0.48% 10.35 859 10.40 2551 9.45
2018-05-15 2812 1881837 575 19526983 10.40 10.40 10.35 10.35 0.05 -0.48% 10.35 1350 10.40 2608 9.41
2018-05-16 2812 3470054 1048 35935572 10.35 10.40 10.30 10.40 0.05 0.48% 10.35 295 10.40 1660 9.45
2018-05-17 2812 1915466 568 19839757 10.35 10.40 10.35 10.35 0.05 -0.48% 10.35 353 10.40 2038 9.41
2018-05-18 2812 3245081 778 33591854 10.30 10.40 10.30 10.40 0.05 0.48% 10.35 243 10.40 2103 9.45
2018-05-21 2812 3999483 769 41555249 10.40 10.45 10.35 10.40 0.00 0% 10.35 1607 10.40 365 9.45
2018-05-22 2812 2268279 659 23519059 10.40 10.40 10.35 10.35 0.05 -0.48% 10.35 1178 10.40 1096 9.41
2018-05-23 2812 1963318 610 20336014 10.35 10.40 10.35 10.35 0.00 0% 10.35 1014 10.40 1278 9.41
2018-05-24 2812 1393197 537 14445865 10.35 10.40 10.35 10.40 0.05 0.48% 10.35 1117 10.40 1189 9.45
2018-05-25 2812 1830646 584 18973853 10.35 10.40 10.35 10.35 0.05 -0.48% 10.35 1803 10.40 1218 9.41
2018-05-28 2812 3097162 818 32162414 10.35 10.40 10.35 10.40 0.05 0.48% 10.35 1981 10.40 419 9.45
2018-05-29 2812 2201556 649 22873312 10.40 10.40 10.35 10.40 0.00 0% 10.35 3025 10.40 162 9.45
2018-05-30 2812 4809677 1296 49701181 10.35 10.40 10.30 10.35 0.05 -0.48% 10.30 2113 10.35 1162 9.41
2018-05-31 2812 3348762 883 34570067 10.35 10.40 10.30 10.30 0.05 -0.48% 10.30 2163 10.35 100 9.36
2018-06-01 2812 2963141 1017 30625444 10.35 10.40 10.30 10.30 0.00 0% 10.30 2107 10.35 202 9.36
2018-06-04 2812 2029025 699 21041090 10.35 10.40 10.35 10.40 0.10 0.97% 10.35 749 10.40 1350 9.45
2018-06-05 2812 3835867 907 39880273 10.40 10.45 10.35 10.45 0.05 0.48% 10.40 158 10.45 1820 9.50
2018-06-06 2812 4446749 1354 46296143 10.40 10.45 10.35 10.45 0.00 0% 10.40 479 10.45 1416 9.50
2018-06-08 2812 3851926 995 40245809 10.45 10.50 10.40 10.40 0.05 -0.48% 10.40 2004 10.45 35 9.45
2018-06-11 2812 3859492 956 40332946 10.40 10.50 10.40 10.50 0.10 0.96% 10.45 691 10.50 1460 9.55
2018-06-12 2812 1851703 713 19412814 10.45 10.50 10.45 10.50 0.00 0% 10.45 1064 10.50 1270 9.55
2018-06-13 2812 2875643 1010 30133045 10.50 10.55 10.45 10.45 0.05 -0.48% 10.45 771 10.50 582 9.50
2018-06-14 2812 3297063 1261 34528738 10.45 10.50 10.45 10.45 0.00 0% 10.45 77 10.50 1277 9.50
2018-06-15 2812 4180090 1027 43886682 10.45 10.55 10.45 10.50 0.05 0.48% 10.45 944 10.50 132 9.55
2018-06-19 2812 4424635 1907 46338415 10.50 10.55 10.40 10.45 0.05 -0.48% 10.45 201 10.50 285 9.50
2018-06-20 2812 4252434 1684 44629535 10.45 10.55 10.45 10.50 0.05 0.48% 10.50 173 10.55 788 9.55
2018-06-21 2812 3726940 883 39242149 10.50 10.55 10.50 10.50 0.00 0% 10.50 383 10.55 105 9.55
2018-06-22 2812 3426928 615 35947984 10.50 10.55 10.45 10.45 0.05 -0.48% 10.45 1038 10.50 25 9.50
2018-06-25 2812 2590241 664 27199518 10.45 10.55 10.45 10.50 0.05 0.48% 10.50 39 10.55 657 9.55
2018-06-26 2812 3479339 803 36401243 10.50 10.50 10.40 10.50 0.00 0% 10.45 37 10.50 467 9.55
2018-06-27 2812 5736717 1144 59760030 10.45 10.50 10.35 10.40 0.10 -0.95% 10.35 1798 10.40 50 9.45
2018-06-28 2812 2651708 593 27524410 10.35 10.45 10.35 10.35 0.05 -0.48% 10.35 960 10.40 444 9.41
2018-06-29 2812 2230853 457 23220950 10.35 10.45 10.35 10.45 0.10 0.97% 10.40 154 10.45 858 9.50
2018-07-02 2812 2541314 1103 26432752 10.45 10.45 10.35 10.35 0.10 -0.96% 10.35 1293 10.40 405 9.41
2018-07-03 2812 2692414 705 27836643 10.35 10.40 10.30 10.30 0.05 -0.48% 10.30 1509 10.35 268 9.36
2018-07-04 2812 4524908 1219 46699234 10.35 10.40 10.30 10.30 0.00 0% 10.30 1309 10.35 97 9.36
2018-07-05 2812 2348710 606 24210900 10.30 10.35 10.30 10.30 0.00 0% 10.30 446 10.35 921 9.36
2018-07-06 2812 3489747 863 35869931 10.30 10.35 10.20 10.25 0.05 -0.49% 10.25 940 10.30 755 9.32
2018-07-09 2812 2906316 810 29999520 10.30 10.35 10.30 10.30 0.05 0.49% 10.30 932 10.35 284 9.36
2018-07-10 2812 1140714 349 11826958 10.35 10.40 10.30 10.40 0.10 0.97% 10.35 436 10.40 846 9.45
2018-07-11 2812 2577425 852 26671425 10.35 10.40 10.30 10.35 0.05 -0.48% 10.30 1235 10.35 83 9.41
2018-07-12 2812 2706214 590 28043205 10.35 10.40 10.30 10.40 0.05 0.48% 10.35 253 10.40 378 9.45
2018-07-13 2812 3359657 676 35009843 10.40 10.45 10.40 10.45 0.05 0.48% 10.40 545 10.45 530 9.50
2018-07-16 2812 3607022 1081 37576908 10.45 10.45 10.35 10.40 0.05 -0.48% 10.40 172 10.45 793 9.45
2018-07-17 2812 4762796 951 49874191 10.45 10.50 10.40 10.50 0.10 0.96% 10.45 173 10.50 546 9.55
2018-07-18 2812 3430145 1258 35951908 10.45 10.50 10.45 10.50 0.00 0% 10.45 534 10.50 355 9.55
2018-07-19 2812 2530030 583 26514999 10.50 10.50 10.45 10.45 0.05 -0.48% 10.45 967 10.50 1527 9.50
2018-07-20 2812 3132896 922 32832491 10.45 10.50 10.45 10.50 0.05 0.48% 10.45 1201 10.50 812 9.55
2018-07-23 2812 6598633 1095 69335379 10.50 10.55 10.45 10.50 0.00 0% 10.50 304 10.55 1762 9.55
2018-07-24 2812 5611956 1006 59159858 10.50 10.60 10.50 10.55 0.05 0.48% 10.50 1696 10.60 2543 9.59
2018-07-25 2812 5212612 1060 55231257 10.55 10.65 10.55 10.60 0.05 0.47% 10.60 162 10.65 1851 9.64
2018-07-26 2812 6569826 1200 69903820 10.60 10.65 10.60 10.65 0.05 0.47% 10.60 2361 10.65 783 9.68
2018-07-27 2812 7528698 1277 80197059 10.65 10.70 10.60 10.65 0.00 0% 10.65 223 10.70 4280 9.68
2018-07-30 2812 16742021 2603 178100072 10.65 10.70 10.60 10.65 0.00 0% 10.65 2495 10.70 4235 9.68
2018-07-31 2812 15762440 3664 159593844 10.05 10.20 10.05 10.15 0.00 -4.69% 10.15 729 10.20 1256 9.23
2018-08-01 2812 4335394 1275 44317245 10.20 10.25 10.15 10.25 0.10 0.99% 10.20 1261 10.25 334 9.32
2018-08-02 2812 6040440 1575 61569170 10.25 10.25 10.15 10.15 0.10 -0.98% 10.15 2684 10.20 853 9.23
2018-08-03 2812 5010992 1067 51337093 10.20 10.30 10.15 10.30 0.15 1.48% 10.25 508 10.30 1067 9.36
2018-08-06 2812 3371909 895 34763582 10.30 10.35 10.25 10.35 0.05 0.49% 10.30 684 10.35 1539 9.41
2018-08-07 2812 3320212 1209 34209623 10.35 10.35 10.25 10.30 0.05 -0.48% 10.25 779 10.30 867 9.36
2018-08-08 2812 3836895 910 39347056 10.25 10.30 10.25 10.25 0.05 -0.49% 10.25 83 10.30 1231 9.32
2018-08-09 2812 2648959 682 27080365 10.25 10.25 10.20 10.20 0.05 -0.49% 10.20 1419 10.25 1192 9.27
2018-08-10 2812 4461609 960 45729049 10.20 10.30 10.20 10.30 0.10 0.98% 10.25 427 10.30 1369 9.36
2018-08-13 2812 5960342 1578 60571643 10.25 10.25 10.15 10.20 0.10 -0.97% 10.15 1246 10.20 707 9.27
2018-08-14 2812 2403041 903 24434007 10.20 10.20 10.15 10.15 0.05 -0.49% 10.15 1427 10.20 1131 9.23
2018-08-15 2812 2373396 760 24115317 10.20 10.20 10.15 10.15 0.00 0% 10.15 1031 10.20 1419 9.23
2018-08-16 2812 2789221 825 28238788 10.15 10.15 10.10 10.15 0.00 0% 10.10 2360 10.15 715 8.60
2018-08-17 2812 3070715 816 31266261 10.20 10.25 10.15 10.20 0.05 0.49% 10.15 678 10.20 481 8.64
2018-08-20 2812 2537439 839 25829577 10.20 10.25 10.15 10.20 0.00 0% 10.15 1169 10.20 576 8.64
2018-08-21 2812 4470850 1233 45610398 10.20 10.25 10.15 10.20 0.00 0% 10.20 630 10.25 1742 8.64
2018-08-22 2812 3911828 982 40071960 10.20 10.30 10.20 10.25 0.05 0.49% 10.25 464 10.30 2904 8.69
2018-08-23 2812 3107423 747 31872234 10.25 10.30 10.20 10.30 0.05 0.49% 10.25 574 10.30 1736 8.73
2018-08-24 2812 2701097 776 27581285 10.30 10.30 10.20 10.20 0.10 -0.97% 10.20 547 10.25 703 8.64
2018-08-27 2812 2914376 571 29936455 10.25 10.30 10.20 10.30 0.10 0.98% 10.25 611 10.30 1987 8.73
2018-08-28 2812 3684804 707 37951540 10.30 10.35 10.25 10.35 0.05 0.49% 10.30 473 10.35 1700 8.77
2018-08-29 2812 1909666 638 19706537 10.35 10.35 10.30 10.30 0.05 -0.48% 10.30 1324 10.35 1459 8.73
2018-08-30 2812 5531957 1014 57242691 10.35 10.40 10.30 10.40 0.10 0.97% 10.35 393 10.40 1246 8.81
2018-08-31 2812 5015928 825 52156621 10.40 10.45 10.35 10.45 0.05 0.48% 10.40 419 10.45 1356 8.86
2018-09-03 2812 2376736 1191 24782951 10.45 10.45 10.40 10.45 0.00 0% 10.40 1062 10.45 1673 8.86
2018-09-04 2812 2469286 1131 25768229 10.45 10.45 10.40 10.45 0.00 0% 10.40 1520 10.45 1001 8.86
2018-09-05 2812 6422016 2014 67097880 10.45 10.50 10.40 10.40 0.05 -0.48% 10.40 368 10.45 408 8.81
2018-09-06 2812 3749205 935 39042127 10.45 10.45 10.35 10.40 0.00 0% 10.40 638 10.45 1189 8.81
2018-09-07 2812 4790506 1343 49935501 10.40 10.45 10.40 10.45 0.05 0.48% 10.40 1405 10.45 1102 8.86
2018-09-10 2812 7219243 1542 75516875 10.45 10.55 10.40 10.45 0.00 0% 10.40 678 10.45 511 8.86
2018-09-11 2812 3675665 1183 38419808 10.45 10.50 10.40 10.50 0.05 0.48% 10.45 53 10.50 2455 8.90
2018-09-12 2812 5618321 1785 59056482 10.50 10.55 10.45 10.55 0.05 0.48% 10.50 672 10.55 289 8.94
2018-09-13 2812 6035175 1447 63821767 10.55 10.60 10.50 10.60 0.05 0.47% 10.55 884 10.60 588 8.98
2018-09-14 2812 7597601 1829 80881332 10.60 10.70 10.60 10.65 0.05 0.47% 10.60 718 10.65 399 9.03
2018-09-17 2812 4566392 1010 48587588 10.65 10.70 10.60 10.60 0.05 -0.47% 10.60 168 10.65 743 8.98
2018-09-18 2812 5887309 902 62509842 10.60 10.65 10.55 10.65 0.05 0.47% 10.60 307 10.65 2210 9.03
2018-09-19 2812 2818309 1320 29951062 10.65 10.65 10.60 10.65 0.00 0% 10.60 845 10.65 571 9.03
2018-09-20 2812 3430063 924 36571416 10.65 10.70 10.60 10.70 0.05 0.47% 10.65 385 10.70 2211 9.07
2018-09-21 2812 3629338 1070 38756711 10.70 10.70 10.65 10.70 0.00 0% 10.65 548 10.70 1637 9.07
2018-09-25 2812 1848429 880 19724124 10.70 10.70 10.65 10.70 0.00 0% 10.65 817 10.70 1569 9.07
2018-09-26 2812 4369943 1290 46617499 10.70 10.70 10.60 10.65 0.05 -0.47% 10.65 192 10.70 3120 9.03
2018-09-27 2812 3088845 973 32922948 10.65 10.70 10.60 10.70 0.05 0.47% 10.65 292 10.70 4380 9.07
2018-09-28 2812 8577587 2505 91991341 10.65 10.75 10.65 10.75 0.05 0.47% 10.75 237 10.80 2790 9.11
2018-10-01 2812 3241193 1039 34881278 10.75 10.80 10.70 10.75 0.00 0% 10.75 373 10.80 2214 9.11
2018-10-02 2812 3107626 775 33379682 10.75 10.80 10.70 10.75 0.00 0% 10.70 1325 10.75 438 9.11
2018-10-03 2812 2072065 828 22232664 10.75 10.80 10.70 10.70 0.05 -0.47% 10.70 1532 10.75 743 9.07
2018-10-04 2812 4042753 1208 43105876 10.75 10.75 10.60 10.60 0.10 -0.93% 10.60 1510 10.65 161 8.98
2018-10-05 2812 7307592 2164 76651550 10.55 10.60 10.40 10.50 0.10 -0.94% 10.45 1295 10.50 583 8.90
2018-10-08 2812 2520064 916 26461623 10.50 10.55 10.45 10.50 0.00 0% 10.50 697 10.55 749 8.90
2018-10-09 2812 3021723 1298 31872124 10.50 10.60 10.50 10.60 0.10 0.95% 10.55 497 10.60 1089 8.98
2018-10-11 2812 12073394 3312 124226867 10.40 10.40 10.20 10.25 0.35 -3.3% 10.20 1331 10.25 237 8.69
2018-10-12 2812 6332588 2314 65224539 10.20 10.40 10.20 10.35 0.10 0.98% 10.35 431 10.40 59 8.77
2018-10-15 2812 5500375 1594 56867878 10.40 10.45 10.30 10.30 0.05 -0.48% 10.30 260 10.35 566 8.73
2018-10-16 2812 4726321 1228 48874215 10.30 10.40 10.25 10.35 0.05 0.49% 10.30 431 10.35 247 8.77
2018-10-17 2812 4619201 1298 48061718 10.40 10.45 10.35 10.40 0.05 0.48% 10.40 33 10.45 852 8.81
2018-10-18 2812 2884215 888 29760094 10.30 10.40 10.25 10.30 0.00 -0.96% 10.25 1199 10.30 21 8.73
2018-10-19 2812 13950767 2097 142520389 10.25 10.25 10.15 10.25 0.05 -0.49% 10.25 102 10.30 715 8.69
2018-10-22 2812 2104340 866 21602889 10.25 10.30 10.20 10.30 0.05 0.49% 10.25 247 10.30 722 8.73
2018-10-23 2812 3584882 1361 36555815 10.25 10.25 10.15 10.15 0.15 -1.46% 10.15 1147 10.20 188 8.60
2018-10-24 2812 5685882 2077 57503319 10.15 10.20 10.05 10.15 0.00 0% 10.10 672 10.15 8 8.60
2018-10-25 2812 6511061 1586 65290148 10.00 10.10 9.99 10.10 0.05 -0.49% 10.05 83 10.10 436 8.56
2018-10-26 2812 7952617 1924 80174874 10.15 10.15 10.00 10.15 0.05 0.5% 10.10 20 10.15 414 8.60
2018-10-29 2812 2416976 896 24421262 10.05 10.15 10.05 10.10 0.05 -0.49% 10.10 172 10.15 665 8.56
2018-10-30 2812 2348238 790 23763795 10.10 10.15 10.10 10.10 0.00 0% 10.10 365 10.15 1166 8.56
2018-10-31 2812 3550092 1218 36117322 10.15 10.20 10.15 10.20 0.10 0.99% 10.15 669 10.20 538 8.64
2018-11-01 2812 1494969 599 15280313 10.20 10.25 10.20 10.25 0.05 0.49% 10.20 377 10.25 1242 8.69
2018-11-02 2812 1871995 688 19141779 10.20 10.25 10.20 10.25 0.00 0% 10.20 546 10.25 619 8.69
2018-11-05 2812 2505820 628 25541832 10.20 10.25 10.15 10.25 0.00 0% 10.20 106 10.25 1063 8.69
2018-11-06 2812 1090597 353 11155551 10.25 10.25 10.20 10.20 0.05 -0.49% 10.20 779 10.25 656 8.64
2018-11-07 2812 2449969 711 25139845 10.20 10.30 10.20 10.30 0.10 0.98% 10.25 336 10.30 1318 8.73
2018-11-08 2812 3167522 1052 32610764 10.30 10.35 10.20 10.35 0.05 0.49% 10.30 141 10.35 1192 8.77
2018-11-09 2812 1754515 362 18023465 10.30 10.35 10.25 10.30 0.05 -0.48% 10.25 298 10.30 655 8.73
2018-11-12 2812 1484834 468 15218935 10.30 10.30 10.20 10.20 0.10 -0.97% 10.20 945 10.25 408 8.64
2018-11-13 2812 2463519 800 25099406 10.20 10.25 10.10 10.25 0.05 0.49% 10.20 60 10.25 689 8.69
2018-11-14 2812 2031798 544 20829840 10.25 10.30 10.20 10.30 0.05 0.49% 10.25 166 10.30 1142 8.73
2018-11-16 2812 1751752 474 18016078 10.25 10.30 10.25 10.30 0.05 0% 10.25 588 10.30 1038 8.73
2018-11-19 2812 1367964 406 14044409 10.30 10.30 10.25 10.25 0.05 -0.49% 10.25 359 10.30 929 8.69
2018-11-20 2812 1804750 575 18469572 10.25 10.30 10.20 10.25 0.00 0% 10.20 1070 10.25 46 8.69
2018-11-21 2812 3421086 947 34910264 10.25 10.25 10.15 10.20 0.05 -0.49% 10.20 335 10.25 889 8.64
2018-11-22 2812 1875665 541 19198763 10.20 10.30 10.20 10.20 0.00 0% 10.20 1465 10.25 394 8.64
2018-11-23 2812 2936329 666 29933294 10.20 10.25 10.15 10.15 0.05 -0.49% 10.15 1207 10.20 147 8.60
2018-11-26 2812 2435954 603 24953661 10.20 10.30 10.20 10.25 0.10 0.99% 10.20 444 10.25 516 8.69
2018-11-27 2812 930331 464 9519933 10.25 10.25 10.20 10.20 0.05 -0.49% 10.20 716 10.25 593 8.64
2018-11-28 2812 1789404 920 18345679 10.25 10.30 10.20 10.25 0.05 0.49% 10.20 911 10.25 9 8.69
2018-11-29 2812 2102239 848 21591698 10.30 10.30 10.25 10.25 0.00 0% 10.25 119 10.30 1819 8.69
2018-11-30 2812 5656220 1334 58056829 10.30 10.35 10.20 10.20 0.05 -0.49% 10.20 397 10.25 1 8.64
2018-12-03 2812 3250682 755 33542498 10.30 10.35 10.25 10.30 0.10 0.98% 10.30 136 10.35 901 8.73
2018-12-04 2812 3010356 836 31148595 10.30 10.40 10.30 10.35 0.05 0.49% 10.35 22 10.40 1455 8.77
2018-12-05 2812 4399352 1405 44962592 10.20 10.25 10.20 10.20 0.15 -1.45% 10.20 2985 10.25 775 8.64
2018-12-06 2812 5301619 1348 54067483 10.20 10.25 10.15 10.15 0.05 -0.49% 10.15 2125 10.20 712 8.60
2018-12-07 2812 4630335 1038 47099388 10.20 10.20 10.10 10.20 0.05 0.49% 10.15 2152 10.20 1005 8.64
2018-12-10 2812 4925983 1671 49985506 10.20 10.20 10.10 10.20 0.00 0% 10.15 58 10.20 1911 8.64
2018-12-11 2812 2024244 625 20623312 10.20 10.25 10.15 10.15 0.05 -0.49% 10.15 1704 10.20 1835 8.60
2018-12-12 2812 4336715 929 44132470 10.20 10.20 10.15 10.20 0.05 0.49% 10.15 1199 10.20 115 8.64
2018-12-13 2812 2335435 697 23877921 10.20 10.25 10.20 10.20 0.00 0% 10.20 356 10.25 2372 8.64
2018-12-14 2812 4518395 964 46124154 10.20 10.25 10.15 10.25 0.05 0.49% 10.20 366 10.25 2352 8.69
2018-12-17 2812 1550920 471 15868500 10.25 10.25 10.20 10.25 0.00 0% 10.20 1138 10.25 1717 8.69
2018-12-18 2812 3476300 1301 35378545 10.20 10.25 10.15 10.15 0.10 -0.98% 10.15 1133 10.20 1017 8.60
2018-12-19 2812 2348218 1024 23878707 10.20 10.20 10.15 10.20 0.05 0.49% 10.15 578 10.20 1001 8.64
2018-12-20 2812 1962073 608 19914269 10.20 10.20 10.10 10.15 0.05 -0.49% 10.10 2333 10.15 95 8.60
2018-12-21 2812 1839146 587 18612666 10.15 10.15 10.10 10.10 0.05 -0.49% 10.10 2341 10.15 948 8.56
2018-12-22 2812 1327588 406 13447401 10.10 10.15 10.10 10.15 0.05 0.5% 10.10 1541 10.15 17 8.60
2018-12-24 2812 1193578 382 12101595 10.15 10.20 10.10 10.15 0.00 0% 10.10 2756 10.15 289 8.60
2018-12-25 2812 2533695 866 25597948 10.10 10.15 10.10 10.10 0.05 -0.49% 10.10 374 10.15 1262 8.56
2018-12-26 2812 1782683 641 18032784 10.15 10.15 10.10 10.10 0.00 0% 10.10 1042 10.15 597 8.56
2018-12-27 2812 2804515 523 28460537 10.20 10.20 10.10 10.10 0.00 0% 10.10 2051 10.15 91 8.56
2018-12-28 2812 1615120 410 16404744 10.15 10.20 10.10 10.20 0.10 0.99% 10.15 310 10.20 2512 8.64