遠東銀(2845)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　9.57
0
0%		9.60
0.03
0.31%		9.62
0.02
0.21%		9.66
0.04
0.42%		 　9.70
0.04
0.41%		9.69
-0.01
-0.1%		9.69
0
0%		9.57
-0.12
-1.24%		9.58
0.01
0.1%		 　9.64
0.06
0.63%		9.69
0.05
0.52%		9.70
0.01
0.1%		9.74
0.04
0.41%		9.80
0.06
0.62%		 　9.85
0.05
0.51%		9.79
-0.06
-0.61%		9.76
-0.03
-0.31%		9.78
0.02
0.2%		9.78
0
0%		 　9.76
-0.02
-0.2%		9.74
-0.02
-0.2%		9.66
-0.08
-0.82%		9.7
2 月9.65
-0.01
-0.1%		9.67
0.02
0.21%		 　9.60
-0.07
-0.72%		9.35
-0.25
-2.6%		9.40
0.05
0.53%		9.40
0
0%		9.35
-0.05
-0.53%		 　9.40
0.05
0.53%		 　　　　　　　9.57
0.17
1.81%		9.60
0.03
0.31%		9.61
0.01
0.1%		 　9.68
0.07
0.73%		9.65
-0.03
-0.31%		 9.55
3 月9.61
-0.04
-0.41%		9.57
-0.04
-0.42%		 　9.50
-0.07
-0.73%		9.50
0
0%		9.47
-0.03
-0.32%		9.53
0.06
0.63%		9.54
0.01
0.1%		 　9.59
0.05
0.52%		9.62
0.03
0.31%		9.63
0.01
0.1%		9.63
0
0%		 　　　9.63
0
0%		9.63
0
0%		9.74
0.11
1.14%		9.70
-0.04
-0.41%		 　9.69
-0.01
-0.1%		9.75
0.06
0.62%		9.78
0.03
0.31%		9.78
0
0%		9.81
0.03
0.31%		9.84
0.03
0.31%		9.64
4 月 9.82
-0.02
-0.2%		9.82
0
0%		 　　　　9.84
0.02
0.2%		9.86
0.02
0.2%		9.90
0.04
0.41%		9.91
0.01
0.1%		9.92
0.01
0.1%		 　9.93
0.01
0.1%		9.86
-0.07
-0.7%		9.91
0.05
0.51%		9.91
0
0%		9.89
-0.02
-0.2%		 　9.87
-0.02
-0.2%		9.85
-0.02
-0.2%		9.86
0.01
0.1%		9.86
0
0%		9.91
0.05
0.51%		 　9.95
0.04
0.4%		 9.89
5 月　9.98
0.03
0.3%		9.96
-0.02
-0.2%		9.92
-0.04
-0.4%		 　9.94
0.02
0.2%		9.94
0
0%		9.92
-0.02
-0.2%		9.91
-0.01
-0.1%		9.94
0.03
0.3%		 　9.93
-0.01
-0.1%		9.94
0.01
0.1%		9.94
0
0%		9.93
-0.01
-0.1%		9.93
0
0%		 　9.96
0.03
0.3%		9.97
0.01
0.1%		9.98
0.01
0.1%		9.99
0.01
0.1%		10.00
0.01
0.1%		 　10.05
0.05
0.5%		10.05
0
0%		9.96
-0.09
-0.9%		10.05
0.09
0.9%		9.96
6 月10.00
-0.05
-0.5%		 　10.00
0
0%		10.10
0.1
1%		10.10
0
0%		 10.10
0
0%		 　10.15
0.05
0.5%		10.15
0
0%		10.15
0
0%		10.10
-0.05
-0.49%		10.20
0.1
0.99%		 　　10.10
-0.1
-0.98%		10.15
0.05
0.5%		10.15
0
0%		10.05
-0.1
-0.99%		 　10.15
0.1
1%		10.15
0
0%		10.10
-0.05
-0.49%		10.00
-0.1
-0.99%		10.10
0.1
1%		 10.1
7 月　10.05
-0.05
-0.5%		10.00
-0.05
-0.5%		10.00
0
0%		10.05
0.05
0.5%		9.98
-0.07
-0.7%		 　10.05
0.07
0.7%		10.10
0.05
0.5%		10.05
-0.05
-0.5%		10.05
0
0%		10.10
0.05
0.5%		 　10.10
0
0%		10.15
0.05
0.5%		10.20
0.05
0.49%		10.15
-0.05
-0.49%		10.15
0
0%		 　10.10
-0.05
-0.49%		10.20
0.1
0.99%		10.20
0
0%		10.20
0
0%		10.20
0
0%		 　10.25
0.05
0.49%		10.35
0.1
0.98%		10.12
8 月10.50
0.15
1.45%		10.40
-0.1
-0.95%		10.45
0.05
0.48%		 　10.45
0
0%		10.50
0.05
0.48%		10.50
0
0%		10.55
0.05
0.48%		10.60
0.05
0.47%		 　10.45
-0.15
-1.42%		10.50
0.05
0.48%		10.45
-0.05
-0.48%		10.40
-0.05
-0.48%		10.50
0.1
0.96%		 　10.55
0.05
0.48%		10.70
0.15
1.42%		10.85
0.15
1.4%		10.85
0
0%		10.90
0.05
0.46%		 　11.00
0.1
0.92%		11.10
0.1
0.91%		11.20
0.1
0.9%		11.30
0.1
0.89%		11.25
-0.05
-0.44%		10.68
9 月 　11.20
-0.05
-0.44%		11.20
0
0%		11.15
-0.05
-0.45%		10.20
-0.95
-8.52%		10.20
0
0%		 　10.10
-0.1
-0.98%		10.20
0.1
0.99%		10.45
0.25
2.45%		10.65
0.2
1.91%		10.80
0.15
1.41%		 　10.55
-0.25
-2.31%		10.65
0.1
0.95%		10.75
0.1
0.94%		10.80
0.05
0.47%		10.75
-0.05
-0.46%		 　　10.75
0
0%		10.75
0
0%		10.80
0.05
0.47%		10.80
0
0%		 10.67
10 月10.70
-0.1
-0.93%		10.65
-0.05
-0.47%		10.55
-0.1
-0.94%		10.45
-0.1
-0.95%		10.30
-0.15
-1.44%		 　10.35
0.05
0.49%		10.40
0.05
0.48%		 10.05
-0.35
-3.37%		10.15
0.1
1%		 　10.05
-0.1
-0.99%		10.15
0.1
1%		10.10
-0.05
-0.49%		10.00
-0.1
-0.99%		9.95
-0.05
-0.5%		 　10.05
0.1
1.01%		9.98
-0.07
-0.7%		10.05
0.07
0.7%		9.91
-0.14
-1.39%		9.86
-0.05
-0.5%		 　9.78
-0.08
-0.81%		9.76
-0.02
-0.2%		9.90
0.14
1.43%		10.13
11 月9.93
0.03
0.3%		9.93
0
0%		 　9.94
0.01
0.1%		9.93
-0.01
-0.1%		10.10
0.17
1.71%		10.20
0.1
0.99%		10.10
-0.1
-0.98%		 　10.10
0
0%		10.10
0
0%		10.15
0.05
0.5%		 10.30
0.15
1.48%		 　10.30
0
0%		10.20
-0.1
-0.97%		10.15
-0.05
-0.49%		10.15
0
0%		10.10
-0.05
-0.49%		 　10.20
0.1
0.99%		10.15
-0.05
-0.49%		10.25
0.1
0.99%		10.20
-0.05
-0.49%		10.25
0.05
0.49%		 10.14
12 月　　10.30
0.05
0.49%		10.30
0
0%		10.20
-0.1
-0.97%		10.10
-0.1
-0.98%		10.20
0.1
0.99%		 　10.15
-0.05
-0.49%		10.00
-0.15
-1.48%		10.10
0.1
1%		10.15
0.05
0.5%		10.10
-0.05
-0.49%		 　10.05
-0.05
-0.5%		9.98
-0.07
-0.7%		10.05
0.07
0.7%		10.05
0
0%		9.93
-0.12
-1.19%		10.00
0.07
0.7%		 10.00
0
0%		9.98
-0.02
-0.2%		9.96
-0.02
-0.2%		9.99
0.03
0.3%		10.00
0.01
0.1%		　　　10.07

說明:最高漲幅:2.45%最低跌幅:-8.52% 最高價:11.30最低價:9.35平均價:10.07,灰色底表示週末,漲138天(8.6)元,跌112天(-8.71)元,平盤55天
2%=5,1%=68,0%=120,-0%=1,-1%=2,-2%=3,-3%=51,-4%=55,

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 2845 1513506 322 14445292 9.53 9.57 9.52 9.57 0.03 0% 9.56 3 9.57 36 9.38
2018-01-03 2845 2377114 583 22787192 9.58 9.60 9.56 9.60 0.03 0.31% 9.59 32 9.60 166 9.41
2018-01-04 2845 2466962 626 23685326 9.60 9.62 9.58 9.62 0.02 0.21% 9.60 61 9.62 28 9.43
2018-01-05 2845 2878633 655 27710272 9.62 9.66 9.58 9.66 0.04 0.42% 9.65 5 9.66 119 9.47
2018-01-08 2845 4742339 855 45861666 9.65 9.70 9.64 9.70 0.04 0.41% 9.69 61 9.70 66 9.51
2018-01-09 2845 2238826 564 21684684 9.68 9.70 9.67 9.69 0.01 -0.1% 9.68 144 9.69 23 9.50
2018-01-10 2845 2480616 613 24048465 9.69 9.71 9.68 9.69 0.00 0% 9.68 50 9.69 31 9.50
2018-01-11 2845 4829522 1038 46283188 9.67 9.67 9.54 9.57 0.12 -1.24% 9.56 14 9.57 19 9.38
2018-01-12 2845 2262995 587 21675081 9.57 9.64 9.55 9.58 0.01 0.1% 9.58 124 9.59 1 9.39
2018-01-15 2845 3984189 651 38373588 9.59 9.67 9.59 9.64 0.06 0.63% 9.64 94 9.65 70 9.45
2018-01-16 2845 2830049 725 27366877 9.64 9.70 9.63 9.69 0.05 0.52% 9.68 41 9.69 47 9.50
2018-01-17 2845 2270796 866 21991686 9.66 9.70 9.66 9.70 0.01 0.1% 9.69 53 9.70 133 9.51
2018-01-18 2845 5648354 1095 54894332 9.71 9.75 9.67 9.74 0.04 0.41% 9.72 95 9.74 119 9.55
2018-01-19 2845 3970397 730 38848437 9.74 9.81 9.72 9.80 0.06 0.62% 9.78 35 9.80 290 9.61
2018-01-22 2845 5441693 969 53528134 9.80 9.85 9.79 9.85 0.05 0.51% 9.84 21 9.85 91 9.66
2018-01-23 2845 4670310 789 45865331 9.84 9.85 9.79 9.79 0.06 -0.61% 9.79 54 9.80 122 9.60
2018-01-24 2845 3030973 674 29561366 9.79 9.79 9.74 9.76 0.03 -0.31% 9.75 30 9.76 1 9.57
2018-01-25 2845 2824627 659 27632449 9.75 9.80 9.75 9.78 0.02 0.2% 9.76 53 9.78 10 9.59
2018-01-26 2845 1138382 322 11118505 9.78 9.79 9.75 9.78 0.00 0% 9.76 56 9.78 145 9.59
2018-01-29 2845 968508 245 9472170 9.78 9.82 9.76 9.76 0.02 -0.2% 9.76 77 9.78 94 9.57
2018-01-30 2845 1142740 270 11130941 9.76 9.76 9.73 9.74 0.02 -0.2% 9.73 163 9.74 153 9.55
2018-01-31 2845 2985511 839 28859477 9.71 9.71 9.64 9.66 0.08 -0.82% 9.66 412 9.69 11 9.47
2018-02-01 2845 1513443 411 14634964 9.66 9.74 9.65 9.65 0.01 -0.1% 9.65 210 9.67 11 9.46
2018-02-02 2845 776468 260 7500498 9.66 9.67 9.64 9.67 0.02 0.21% 9.67 9 9.68 34 9.48
2018-02-05 2845 3939449 847 37668788 9.58 9.60 9.54 9.60 0.07 -0.72% 9.59 17 9.60 82 9.41
2018-02-06 2845 7523321 1731 70637671 9.49 9.49 9.27 9.35 0.25 -2.6% 9.34 6 9.35 170 9.17
2018-02-07 2845 3160618 1021 29812529 9.40 9.50 9.40 9.40 0.05 0.53% 9.40 25 9.43 10 9.22
2018-02-08 2845 1562906 459 14665637 9.40 9.42 9.36 9.40 0.00 0% 9.39 40 9.40 4 9.22
2018-02-09 2845 3926329 1235 36513340 9.31 9.36 9.26 9.35 0.05 -0.53% 9.34 10 9.35 4 9.17
2018-02-12 2845 2583892 748 24259890 9.38 9.42 9.35 9.40 0.05 0.53% 9.40 14 9.41 3 9.22
2018-02-21 2845 2603668 997 24788698 9.50 9.57 9.45 9.57 0.17 1.81% 9.55 8 9.57 178 9.38
2018-02-22 2845 2067255 438 19801103 9.55 9.61 9.50 9.60 0.03 0.31% 9.59 14 9.60 7 9.41
2018-02-23 2845 2327769 534 22426421 9.60 9.66 9.60 9.61 0.01 0.1% 9.61 50 9.62 78 9.42
2018-02-26 2845 2929707 764 28248798 9.63 9.68 9.61 9.68 0.07 0.73% 9.65 6 9.68 212 9.49
2018-02-27 2845 1502081 454 14508732 9.68 9.70 9.64 9.65 0.03 -0.31% 9.64 72 9.65 46 9.46
2018-03-01 2845 2404801 534 23090501 9.63 9.63 9.58 9.61 0.04 -0.41% 9.61 23 9.62 275 9.42
2018-03-02 2845 1484278 502 14176512 9.59 9.59 9.52 9.57 0.04 -0.42% 9.56 6 9.57 2 9.38
2018-03-05 2845 2094652 757 19946698 9.57 9.57 9.48 9.50 0.07 -0.73% 9.50 13 9.51 2 9.31
2018-03-06 2845 1934115 433 18387211 9.53 9.54 9.49 9.50 0.00 0% 9.50 50 9.51 26 9.31
2018-03-07 2845 1216473 447 11539627 9.49 9.50 9.47 9.47 0.03 -0.32% 9.47 80 9.48 1 9.28
2018-03-08 2845 854177 296 8122072 9.48 9.55 9.48 9.53 0.06 0.63% 9.50 51 9.53 170 9.34
2018-03-09 2845 1081233 425 10296306 9.54 9.55 9.50 9.54 0.01 0.1% 9.53 5 9.54 66 9.35
2018-03-12 2845 1865138 717 17838768 9.55 9.59 9.54 9.59 0.05 0.52% 9.58 5 9.59 135 9.40
2018-03-13 2845 2269409 765 21793422 9.59 9.62 9.58 9.62 0.03 0.31% 9.62 44 9.63 37 9.43
2018-03-14 2845 1580078 440 15200387 9.61 9.64 9.61 9.63 0.01 0.1% 9.63 4 9.64 131 9.44
2018-03-15 2845 1694056 403 16295870 9.63 9.64 9.60 9.63 0.00 0% 9.62 1 9.63 230 9.44
2018-03-20 2845 1475699 358 14199989 9.62 9.63 9.61 9.63 0.01 0% 9.62 113 9.63 1 9.44
2018-03-21 2845 942429 334 9086019 9.64 9.65 9.63 9.63 0.00 0% 9.63 236 9.64 10 9.44
2018-03-22 2845 4765338 1126 46465977 9.68 9.80 9.68 9.74 0.11 1.14% 9.74 42 9.75 180 9.55
2018-03-23 2845 3253528 752 31516615 9.66 9.71 9.65 9.70 0.04 -0.41% 9.69 36 9.70 267 9.51
2018-03-26 2845 2398159 767 23270809 9.68 9.72 9.68 9.69 0.01 -0.1% 9.69 142 9.71 248 9.50
2018-03-27 2845 2073249 562 20202450 9.73 9.76 9.73 9.75 0.06 0.62% 9.74 151 9.75 39 9.56
2018-03-28 2845 3057045 608 29891426 9.74 9.81 9.73 9.78 0.03 0.31% 9.77 38 9.78 103 9.59
2018-03-29 2845 1223703 406 11965728 9.78 9.79 9.75 9.78 0.00 0% 9.78 71 9.79 175 9.59
2018-03-30 2845 2037794 634 19971517 9.78 9.81 9.78 9.81 0.03 0.31% 9.81 8 9.82 158 9.62
2018-03-31 2845 1012175 312 9952679 9.80 9.85 9.80 9.84 0.03 0.31% 9.84 5 9.85 161 10.93
2018-04-02 2845 2085326 622 20490210 9.81 9.86 9.81 9.82 0.02 -0.2% 9.82 18 9.83 79 10.91
2018-04-03 2845 1369563 393 13427196 9.81 9.82 9.78 9.82 0.00 0% 9.81 50 9.82 213 10.91
2018-04-09 2845 1986763 493 19499392 9.81 9.84 9.79 9.84 0.02 0.2% 9.82 26 9.84 51 10.93
2018-04-10 2845 2192066 615 21607285 9.84 9.88 9.82 9.86 0.02 0.2% 9.86 49 9.87 4 10.96
2018-04-11 2845 2246497 623 22217182 9.87 9.91 9.87 9.90 0.04 0.41% 9.90 9 9.91 196 11.00
2018-04-12 2845 2286286 634 22686272 9.90 9.95 9.90 9.91 0.01 0.1% 9.90 207 9.91 4 11.01
2018-04-13 2845 1288422 425 12769901 9.91 9.95 9.90 9.92 0.01 0.1% 9.91 129 9.92 46 11.02
2018-04-16 2845 1589165 887 15762451 9.90 9.94 9.90 9.93 0.01 0.1% 9.92 24 9.93 62 11.03
2018-04-17 2845 2111458 1116 20849489 9.93 9.93 9.84 9.86 0.07 -0.7% 9.86 52 9.87 25 10.96
2018-04-18 2845 1401583 860 13860020 9.86 9.92 9.84 9.91 0.05 0.51% 9.90 51 9.91 3 11.01
2018-04-19 2845 2126137 721 21021548 9.91 9.92 9.81 9.91 0.00 0% 9.89 50 9.91 54 11.01
2018-04-20 2845 961519 450 9523552 9.89 9.94 9.88 9.89 0.02 -0.2% 9.88 191 9.91 444 10.99
2018-04-23 2845 1365643 660 13496667 9.85 9.93 9.85 9.87 0.02 -0.2% 9.87 20 9.88 30 10.97
2018-04-24 2845 1376693 515 13562471 9.87 9.90 9.82 9.85 0.02 -0.2% 9.84 9 9.85 22 10.94
2018-04-25 2845 1564835 399 15402166 9.85 9.87 9.82 9.86 0.01 0.1% 9.85 19 9.86 30 10.96
2018-04-26 2845 1732683 381 17123680 9.87 9.90 9.85 9.86 0.00 0% 9.86 95 9.87 5 10.96
2018-04-27 2845 1885638 526 18703144 9.88 9.95 9.88 9.91 0.05 0.51% 9.91 58 9.92 32 11.01
2018-04-30 2845 2552419 713 25340662 9.92 9.95 9.89 9.95 0.04 0.4% 9.94 5 9.95 550 11.06
2018-05-02 2845 2383383 730 23737044 9.95 9.98 9.93 9.98 0.03 0.3% 9.96 15 9.98 138 11.09
2018-05-03 2845 1601057 611 15933898 9.97 9.97 9.94 9.96 0.02 -0.2% 9.95 6 9.96 121 11.07
2018-05-04 2845 1640936 647 16279098 9.96 9.97 9.89 9.92 0.04 -0.4% 9.92 64 9.94 46 11.02
2018-05-07 2845 2030059 467 20171402 9.93 9.97 9.92 9.94 0.02 0.2% 9.93 230 9.94 21 11.04
2018-05-08 2845 2990439 394 29703424 9.96 9.96 9.90 9.94 0.00 0% 9.93 10 9.94 138 11.04
2018-05-09 2845 1362592 364 13508497 9.91 9.92 9.90 9.92 0.02 -0.2% 9.91 101 9.92 124 11.02
2018-05-10 2845 1079289 373 10700221 9.91 9.93 9.90 9.91 0.01 -0.1% 9.91 36 9.92 84 11.01
2018-05-11 2845 1502578 524 14917772 9.91 9.95 9.91 9.94 0.03 0.3% 9.93 18 9.94 89 11.04
2018-05-14 2845 1785355 609 17742921 9.94 9.96 9.92 9.93 0.01 -0.1% 9.93 12 9.94 30 11.03
2018-05-15 2845 1685624 550 16735105 9.93 9.95 9.92 9.94 0.01 0.1% 9.94 53 9.95 260 11.04
2018-05-16 2845 1855378 706 18436510 9.94 9.94 9.93 9.94 0.00 0% 9.93 65 9.94 37 11.04
2018-05-17 2845 1114453 437 11069044 9.94 9.95 9.92 9.93 0.01 -0.1% 9.93 5 9.94 171 11.03
2018-05-18 2845 1957053 594 19425998 9.92 9.94 9.92 9.93 0.00 0% 9.93 4 9.94 118 11.03
2018-05-21 2845 2496398 692 24858339 9.93 9.97 9.93 9.96 0.03 0.3% 9.96 99 9.97 83 11.07
2018-05-22 2845 1814792 600 18097294 9.97 9.98 9.96 9.97 0.01 0.1% 9.96 239 9.97 55 11.08
2018-05-23 2845 1754691 743 17511110 9.97 10.00 9.97 9.98 0.01 0.1% 9.97 256 9.98 566 11.09
2018-05-24 2845 1518701 604 15157439 9.98 10.00 9.96 9.99 0.01 0.1% 9.99 168 10.00 448 11.10
2018-05-25 2845 1968853 458 19709000 10.00 10.05 9.99 10.00 0.01 0.1% 10.00 1130 10.05 1111 11.11
2018-05-28 2845 1638829 421 16432290 10.00 10.05 10.00 10.05 0.05 0.5% 10.00 1316 10.05 708 11.17
2018-05-29 2845 1132936 281 11367042 10.05 10.05 10.00 10.05 0.00 0% 10.00 1335 10.05 305 11.17
2018-05-30 2845 5236736 1056 52234168 10.00 10.05 9.95 9.96 0.09 -0.9% 9.96 57 9.97 113 11.07
2018-05-31 2845 3330064 715 33376906 9.99 10.05 9.96 10.05 0.09 0.9% 10.00 1 10.05 63 11.17
2018-06-01 2845 1976076 620 19771850 10.05 10.05 9.98 10.00 0.05 -0.5% 10.00 518 10.05 726 11.11
2018-06-04 2845 2673326 571 26815510 10.00 10.05 10.00 10.00 0.00 0% 10.00 857 10.05 143 11.11
2018-06-05 2845 2097669 596 21087748 10.00 10.10 10.00 10.10 0.10 1% 10.05 617 10.10 962 11.22
2018-06-06 2845 2026836 859 20455318 10.05 10.15 10.05 10.10 0.00 0% 10.05 1083 10.10 348 11.22
2018-06-08 2845 2670403 438 27006111 10.15 10.15 10.10 10.10 0.05 0% 10.10 350 10.15 1426 11.22
2018-06-11 2845 1716533 422 17397214 10.10 10.15 10.10 10.15 0.05 0.5% 10.10 1042 10.15 332 11.28
2018-06-12 2845 2545996 826 25757795 10.15 10.15 10.10 10.15 0.00 0% 10.10 614 10.15 125 11.28
2018-06-13 2845 3016701 784 30664004 10.15 10.25 10.10 10.15 0.00 0% 10.15 517 10.20 500 11.28
2018-06-14 2845 3076370 1091 31126074 10.15 10.20 10.05 10.10 0.05 -0.49% 10.10 171 10.15 199 11.22
2018-06-15 2845 1575073 404 16004329 10.10 10.20 10.10 10.20 0.10 0.99% 10.15 37 10.20 419 11.33
2018-06-19 2845 2226112 1007 22523462 10.20 10.20 10.10 10.10 0.10 -0.98% 10.10 54 10.15 173 11.22
2018-06-20 2845 2244614 813 22649216 10.10 10.15 10.05 10.15 0.05 0.5% 10.10 87 10.15 582 11.28
2018-06-21 2845 1920811 651 19435322 10.10 10.15 10.10 10.15 0.00 0% 10.10 443 10.15 201 11.28
2018-06-22 2845 2056419 612 20708149 10.10 10.15 10.05 10.05 0.10 -0.99% 10.05 1033 10.10 334 11.17
2018-06-25 2845 2056353 641 20817663 10.10 10.15 10.05 10.15 0.10 1% 10.10 899 10.15 738 11.28
2018-06-26 2845 2222240 711 22436061 10.10 10.15 10.05 10.15 0.00 0% 10.10 16 10.15 1658 11.28
2018-06-27 2845 1375503 313 13879065 10.15 10.15 10.05 10.10 0.05 -0.49% 10.05 1007 10.10 726 11.22
2018-06-28 2845 2847067 816 28596320 10.05 10.10 10.00 10.00 0.10 -0.99% 10.00 896 10.05 306 11.11
2018-06-29 2845 1986837 623 19950570 10.05 10.10 10.00 10.10 0.10 1% 10.05 182 10.10 1657 11.22
2018-07-02 2845 1767167 676 17791664 10.10 10.10 10.05 10.05 0.05 -0.5% 10.00 2303 10.05 45 11.17
2018-07-03 2845 3516835 660 35236850 10.05 10.10 10.00 10.00 0.05 -0.5% 10.00 332 10.05 476 11.11
2018-07-04 2845 1017411 437 10216610 10.00 10.10 10.00 10.00 0.00 0% 10.00 1713 10.05 3 11.11
2018-07-05 2845 1631672 377 16327070 10.00 10.05 10.00 10.05 0.05 0.5% 10.00 433 10.05 818 11.17
2018-07-06 2845 2978178 834 29764250 10.00 10.05 9.96 9.98 0.07 -0.7% 9.98 6 10.00 158 11.09
2018-07-09 2845 1412993 356 14156610 9.99 10.05 9.99 10.05 0.07 0.7% 10.00 241 10.05 663 11.17
2018-07-10 2845 1096062 353 11044060 10.05 10.10 10.05 10.10 0.05 0.5% 10.05 393 10.10 1083 11.22
2018-07-11 2845 1131276 495 11344927 10.05 10.05 10.00 10.05 0.05 -0.5% 10.00 1247 10.05 324 11.17
2018-07-12 2845 1295118 444 12994567 10.00 10.05 10.00 10.05 0.00 0% 10.00 1157 10.05 7 11.17
2018-07-13 2845 1246825 336 12571916 10.05 10.10 10.05 10.10 0.05 0.5% 10.05 793 10.10 918 11.22
2018-07-16 2845 943637 310 9539474 10.10 10.15 10.10 10.10 0.00 0% 10.10 1 10.15 1758 11.22
2018-07-17 2845 1266914 340 12828567 10.10 10.15 10.05 10.15 0.05 0.5% 10.10 127 10.15 1120 11.28
2018-07-18 2845 1529367 773 15513945 10.15 10.20 10.10 10.20 0.05 0.49% 10.15 97 10.20 1076 11.33
2018-07-19 2845 2490320 507 25234384 10.20 10.20 10.10 10.15 0.05 -0.49% 10.10 8 10.15 79 11.28
2018-07-20 2845 1184590 412 11999322 10.15 10.15 10.10 10.15 0.00 0% 10.10 660 10.15 526 11.28
2018-07-23 2845 950698 205 9624041 10.10 10.15 10.10 10.10 0.05 -0.49% 10.10 594 10.15 461 11.22
2018-07-24 2845 1669308 348 16963278 10.10 10.20 10.10 10.20 0.10 0.99% 10.15 473 10.20 1361 11.33
2018-07-25 2845 1370602 317 13949429 10.20 10.20 10.15 10.20 0.00 0% 10.15 371 10.20 897 11.33
2018-07-26 2845 1945576 535 19839708 10.15 10.25 10.15 10.20 0.00 0% 10.20 150 10.25 955 11.33
2018-07-27 2845 1684397 475 17209453 10.20 10.25 10.20 10.20 0.00 0% 10.20 549 10.25 776 11.33
2018-07-30 2845 1168525 357 11945996 10.20 10.25 10.20 10.25 0.05 0.49% 10.20 1245 10.25 986 11.39
2018-07-31 2845 3969742 1264 40911917 10.25 10.35 10.20 10.35 0.10 0.98% 10.30 1046 10.35 245 11.50
2018-08-01 2845 4149422 842 43346622 10.35 10.50 10.35 10.50 0.15 1.45% 10.45 534 10.50 1178 11.67
2018-08-02 2845 3318917 758 34567374 10.50 10.50 10.35 10.40 0.10 -0.95% 10.35 979 10.40 92 11.56
2018-08-03 2845 1977550 461 20611529 10.40 10.45 10.40 10.45 0.05 0.48% 10.40 638 10.45 124 11.61
2018-08-06 2845 1784539 448 18658164 10.45 10.50 10.45 10.45 0.00 0% 10.45 138 10.50 1405 11.61
2018-08-07 2845 1565134 492 16381348 10.45 10.50 10.45 10.50 0.05 0.48% 10.45 760 10.50 393 11.67
2018-08-08 2845 1690175 379 17744780 10.50 10.55 10.45 10.50 0.00 0% 10.50 345 10.55 366 11.67
2018-08-09 2845 2642599 577 27783679 10.50 10.55 10.45 10.55 0.05 0.48% 10.50 620 10.55 561 11.72
2018-08-10 2845 3282692 633 34777581 10.55 10.65 10.50 10.60 0.05 0.47% 10.55 1070 10.60 364 11.78
2018-08-13 2845 6344776 1186 66645988 10.60 10.65 10.40 10.45 0.15 -1.42% 10.45 50 10.50 263 11.61
2018-08-14 2845 2109054 510 22086155 10.45 10.50 10.45 10.50 0.05 0.48% 10.45 620 10.50 363 11.67
2018-08-15 2845 3065811 568 32148260 10.50 10.50 10.45 10.45 0.05 -0.48% 10.45 696 10.50 329 11.61
2018-08-16 2845 3893909 727 40502992 10.40 10.45 10.35 10.40 0.05 -0.48% 10.40 270 10.45 832 11.56
2018-08-17 2845 2480615 591 26100695 10.50 10.55 10.45 10.50 0.10 0.96% 10.50 478 10.55 998 11.67
2018-08-20 2845 3600581 869 37990561 10.45 10.60 10.45 10.55 0.05 0.48% 10.55 208 10.60 558 11.72
2018-08-21 2845 5802626 1196 61751822 10.55 10.70 10.55 10.70 0.15 1.42% 10.65 416 10.70 1579 11.89
2018-08-22 2845 11401149 1777 123264431 10.75 10.90 10.70 10.85 0.15 1.4% 10.85 52 10.90 1111 12.06
2018-08-23 2845 4345793 921 47251577 10.90 10.95 10.80 10.85 0.00 0% 10.85 438 10.90 1170 12.06
2018-08-24 2845 4823603 847 52455796 10.85 10.95 10.80 10.90 0.05 0.46% 10.90 56 10.95 1418 12.11
2018-08-27 2845 12973998 2868 142572078 10.95 11.05 10.90 11.00 0.10 0.92% 11.00 267 11.05 1167 12.22
2018-08-28 2845 13029425 2289 144411716 11.05 11.15 11.00 11.10 0.10 0.91% 11.10 584 11.15 427 12.33
2018-08-29 2845 13450365 5835 150221583 11.15 11.20 11.10 11.20 0.10 0.9% 11.15 698 11.20 403 12.44
2018-08-30 2845 14316150 3162 161478145 11.30 11.30 11.20 11.30 0.10 0.89% 11.25 354 11.30 611 12.56
2018-08-31 2845 8998233 1032 101259492 11.25 11.30 11.20 11.25 0.05 -0.44% 11.20 1951 11.25 145 12.36
2018-09-03 2845 8003289 1131 89967255 11.30 11.30 11.15 11.20 0.05 -0.44% 11.15 929 11.20 175 12.31
2018-09-04 2845 9611676 1465 107356488 11.20 11.25 11.10 11.20 0.00 0% 11.15 112 11.20 1954 12.31
2018-09-05 2845 16339048 2264 181588140 11.20 11.20 11.05 11.15 0.05 -0.45% 11.10 822 11.15 1148 12.25
2018-09-06 2845 32793198 2988 336854259 10.30 10.35 10.15 10.20 0.00 -8.52% 10.15 1817 10.20 1659 11.21
2018-09-07 2845 9694497 2790 99195547 10.20 10.30 10.20 10.20 0.00 0% 10.20 675 10.25 128 11.21
2018-09-10 2845 8100793 1806 82059030 10.25 10.30 10.00 10.10 0.10 -0.98% 10.10 461 10.15 534 11.10
2018-09-11 2845 3678413 938 37341551 10.10 10.25 10.10 10.20 0.10 0.99% 10.20 295 10.25 907 11.21
2018-09-12 2845 8989258 1781 93216950 10.30 10.45 10.25 10.45 0.25 2.45% 10.40 134 10.45 227 11.48
2018-09-13 2845 7419930 2037 78386985 10.50 10.70 10.45 10.65 0.20 1.91% 10.65 142 10.70 444 11.70
2018-09-14 2845 9611967 2143 103679276 10.70 10.85 10.70 10.80 0.15 1.41% 10.75 174 10.80 166 11.87
2018-09-17 2845 4433935 971 47292600 10.80 10.85 10.55 10.55 0.25 -2.31% 10.55 476 10.60 233 11.59
2018-09-18 2845 3677967 998 39137979 10.55 10.75 10.55 10.65 0.10 0.95% 10.65 285 10.70 184 11.70
2018-09-19 2845 5653448 1362 60798005 10.70 10.80 10.70 10.75 0.10 0.94% 10.75 185 10.80 670 11.81
2018-09-20 2845 2743753 892 29461619 10.75 10.80 10.70 10.80 0.05 0.47% 10.75 8 10.80 714 11.87
2018-09-21 2845 4341005 916 46783291 10.75 10.85 10.70 10.75 0.05 -0.46% 10.75 474 10.80 426 11.81
2018-09-25 2845 2246126 446 24128392 10.75 10.80 10.70 10.75 0.00 0% 10.75 13 10.80 935 11.81
2018-09-26 2845 1931349 513 20813635 10.75 10.80 10.70 10.75 0.00 0% 10.75 247 10.80 715 11.81
2018-09-27 2845 2756758 955 29690971 10.70 10.80 10.70 10.80 0.05 0.47% 10.75 119 10.80 791 11.87
2018-09-28 2845 3848091 1132 41547220 10.80 10.85 10.75 10.80 0.00 0% 10.80 13 10.85 2799 11.87
2018-10-01 2845 3305972 743 35445638 10.80 10.80 10.70 10.70 0.10 -0.93% 10.65 836 10.70 11 11.76
2018-10-02 2845 3265406 708 34669563 10.70 10.70 10.55 10.65 0.05 -0.47% 10.60 281 10.65 512 11.70
2018-10-03 2845 2833319 822 29901037 10.65 10.65 10.50 10.55 0.10 -0.94% 10.50 850 10.55 68 11.59
2018-10-04 2845 4348257 1041 45315693 10.55 10.55 10.35 10.45 0.10 -0.95% 10.40 172 10.45 190 11.48
2018-10-05 2845 5708517 1489 58939654 10.35 10.40 10.25 10.30 0.15 -1.44% 10.30 270 10.35 90 11.32
2018-10-08 2845 2810480 1165 29137184 10.30 10.45 10.30 10.35 0.05 0.49% 10.35 15 10.40 422 11.37
2018-10-09 2845 3419647 923 35575097 10.35 10.45 10.35 10.40 0.05 0.48% 10.40 153 10.45 202 11.43
2018-10-11 2845 9643624 2360 96987600 10.15 10.20 10.00 10.05 0.35 -3.37% 10.00 1370 10.05 316 11.04
2018-10-12 2845 5045336 1459 50783337 10.00 10.20 9.96 10.15 0.10 1% 10.15 664 10.20 341 11.15
2018-10-15 2845 3333862 1004 33761260 10.15 10.20 10.05 10.05 0.10 -0.99% 10.05 372 10.10 122 11.04
2018-10-16 2845 3003065 740 30384878 10.05 10.20 10.05 10.15 0.10 1% 10.10 115 10.15 157 11.15
2018-10-17 2845 2457377 931 24955754 10.20 10.25 10.05 10.10 0.05 -0.49% 10.05 290 10.10 176 11.10
2018-10-18 2845 2889047 835 28982652 10.05 10.10 10.00 10.00 0.10 -0.99% 10.00 1040 10.05 114 10.99
2018-10-19 2845 7443496 1392 74401780 9.98 10.15 9.94 9.95 0.05 -0.5% 9.95 594 9.99 2 10.93
2018-10-22 2845 2660720 620 26816056 9.96 10.15 9.96 10.05 0.10 1.01% 10.05 337 10.10 120 11.04
2018-10-23 2845 3402092 1118 34164567 10.05 10.15 9.98 9.98 0.07 -0.7% 9.98 319 10.00 36 10.97
2018-10-24 2845 4150916 1033 41387623 9.98 10.05 9.91 10.05 0.07 0.7% 10.00 6 10.05 633 11.04
2018-10-25 2845 4563102 1335 45200061 9.93 9.95 9.86 9.91 0.14 -1.39% 9.90 17 9.91 53 10.89
2018-10-26 2845 5349943 1546 52686517 9.91 9.97 9.79 9.86 0.05 -0.5% 9.84 6 9.86 29 10.84
2018-10-29 2845 2488044 790 24354384 9.85 9.86 9.74 9.78 0.08 -0.81% 9.76 32 9.78 22 10.75
2018-10-30 2845 3216136 1081 31385258 9.78 9.82 9.72 9.76 0.02 -0.2% 9.76 22 9.77 29 10.73
2018-10-31 2845 3040569 1275 30022339 9.81 9.95 9.80 9.90 0.14 1.43% 9.89 5 9.90 16 10.88
2018-11-01 2845 1523750 556 15079267 9.86 9.93 9.85 9.93 0.03 0.3% 9.92 6 9.93 9 10.91
2018-11-02 2845 2137379 1010 21227366 9.93 9.96 9.91 9.93 0.00 0% 9.93 114 9.94 38 10.91
2018-11-05 2845 1829448 854 18126699 9.93 9.95 9.88 9.94 0.01 0.1% 9.93 26 9.94 152 10.92
2018-11-06 2845 1336483 594 13294966 9.94 9.99 9.92 9.93 0.01 -0.1% 9.93 9 9.94 15 10.91
2018-11-07 2845 2696750 883 27023858 9.95 10.10 9.95 10.10 0.17 1.71% 10.05 1 10.10 475 11.10
2018-11-08 2845 2938742 1454 29900992 10.20 10.20 10.10 10.20 0.10 0.99% 10.15 108 10.20 397 11.21
2018-11-09 2845 1084208 364 10928840 10.15 10.15 10.05 10.10 0.10 -0.98% 10.05 318 10.10 27 11.10
2018-11-12 2845 1185359 427 11974250 10.10 10.15 10.05 10.10 0.00 0% 10.05 294 10.10 175 11.10
2018-11-13 2845 1981595 627 19919891 10.05 10.10 10.00 10.10 0.00 0% 10.05 253 10.10 152 11.10
2018-11-14 2845 1960852 687 19838576 10.10 10.15 10.05 10.15 0.05 0.5% 10.10 212 10.15 485 10.68
2018-11-16 2845 1477000 545 15140185 10.25 10.30 10.20 10.30 0.05 1.48% 10.25 24 10.30 616 10.84
2018-11-19 2845 970480 357 9968774 10.25 10.30 10.20 10.30 0.00 0% 10.25 599 10.30 574 10.84
2018-11-20 2845 1651265 566 16899655 10.25 10.25 10.20 10.20 0.10 -0.97% 10.20 457 10.25 215 10.74
2018-11-21 2845 1575746 373 15989060 10.15 10.20 10.10 10.15 0.05 -0.49% 10.15 130 10.20 384 10.68
2018-11-22 2845 1394601 259 14183989 10.15 10.25 10.15 10.15 0.00 0% 10.15 43 10.20 426 10.68
2018-11-23 2845 1142422 290 11583744 10.15 10.20 10.10 10.10 0.05 -0.49% 10.10 145 10.15 117 10.63
2018-11-26 2845 1546273 433 15775467 10.10 10.25 10.10 10.20 0.10 0.99% 10.15 134 10.20 249 10.74
2018-11-27 2845 441960 199 4489536 10.20 10.20 10.10 10.15 0.05 -0.49% 10.15 24 10.20 454 10.68
2018-11-28 2845 1674054 603 17066835 10.15 10.25 10.10 10.25 0.10 0.99% 10.20 131 10.25 534 10.79
2018-11-29 2845 1781282 613 18212264 10.25 10.30 10.20 10.20 0.05 -0.49% 10.20 79 10.25 785 10.74
2018-11-30 2845 1219431 363 12478848 10.20 10.25 10.20 10.25 0.05 0.49% 10.20 562 10.25 410 10.79
2018-12-03 2845 2355956 506 24235727 10.25 10.35 10.25 10.30 0.05 0.49% 10.25 307 10.30 266 10.84
2018-12-04 2845 1377302 328 14133511 10.30 10.30 10.20 10.30 0.00 0% 10.25 160 10.30 218 10.84
2018-12-05 2845 1504380 643 15333764 10.20 10.25 10.15 10.20 0.10 -0.97% 10.15 489 10.20 69 10.74
2018-12-06 2845 2330977 627 23578257 10.20 10.20 10.05 10.10 0.10 -0.98% 10.10 41 10.15 240 10.63
2018-12-07 2845 1292250 442 13117739 10.15 10.20 10.10 10.20 0.10 0.99% 10.15 47 10.20 366 10.74
2018-12-10 2845 1462917 309 14800196 10.20 10.20 10.05 10.15 0.05 -0.49% 10.10 23 10.15 431 10.68
2018-12-11 2845 2595638 500 26129382 10.15 10.20 10.00 10.00 0.15 -1.48% 10.00 655 10.10 100 10.53
2018-12-12 2845 1540146 673 15560956 10.05 10.15 10.05 10.10 0.10 1% 10.05 491 10.10 6 10.63
2018-12-13 2845 993011 373 10055097 10.10 10.20 10.10 10.15 0.05 0.5% 10.15 145 10.20 579 10.68
2018-12-14 2845 2248704 587 22722874 10.15 10.15 10.05 10.10 0.05 -0.49% 10.10 150 10.15 141 10.63
2018-12-17 2845 2446727 452 24603833 10.05 10.10 10.00 10.05 0.05 -0.5% 10.05 110 10.10 874 10.58
2018-12-18 2845 4178314 1110 41766172 10.00 10.05 9.96 9.98 0.07 -0.7% 9.98 123 9.99 30 10.51
2018-12-19 2845 1988576 397 19928837 10.00 10.05 9.98 10.05 0.07 0.7% 10.00 63 10.05 193 10.58
2018-12-20 2845 1666057 404 16783309 10.05 10.15 10.00 10.05 0.00 0% 10.00 284 10.05 274 10.58
2018-12-21 2845 5357765 1107 53460974 10.00 10.10 9.93 9.93 0.12 -1.19% 9.93 124 9.99 35 10.45
2018-12-22 2845 1627567 265 16304846 9.95 10.05 9.95 10.00 0.07 0.7% 9.99 61 10.00 4 10.53
2018-12-24 2845 1861478 392 18644060 10.00 10.05 9.97 10.00 0.00 0% 10.00 15 10.05 219 10.53
2018-12-25 2845 1534765 653 15302950 9.99 9.99 9.95 9.98 0.02 -0.2% 9.97 22 9.98 6 10.51
2018-12-26 2845 1652190 547 16489370 9.99 10.00 9.95 9.96 0.02 -0.2% 9.96 9 9.97 3 10.48
2018-12-27 2845 1764306 262 17631358 10.00 10.05 9.98 9.99 0.03 0.3% 9.99 43 10.00 282 10.52
2018-12-28 2845 1514830 230 15137290 9.99 10.00 9.98 10.00 0.01 0.1% 9.99 28 10.00 268 10.53