中鋼(2002)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　24.70
0
0%		24.90
0.2
0.81%		24.80
-0.1
-0.4%		24.95
0.15
0.6%		 　25.25
0.3
1.2%		25.25
0
0%		25.30
0.05
0.2%		25.30
0
0%		25.35
0.05
0.2%		 　25.10
-0.25
-0.99%		25.20
0.1
0.4%		25.15
-0.05
-0.2%		25.15
0
0%		25.10
-0.05
-0.2%		 　25.05
-0.05
-0.2%		25.00
-0.05
-0.2%		25.00
0
0%		25.10
0.1
0.4%		25.10
0
0%		 　25.15
0.05
0.2%		24.90
-0.25
-0.99%		24.90
0
0%		25.09
2 月24.85
-0.05
-0.2%		24.80
-0.05
-0.2%		 　24.50
-0.3
-1.21%		23.60
-0.9
-3.67%		23.60
0
0%		23.75
0.15
0.64%		23.75
0
0%		 　23.65
-0.1
-0.42%		 　　　　　　　24.50
0.85
3.59%		24.30
-0.2
-0.82%		24.50
0.2
0.82%		 　24.20
-0.3
-1.22%		24.10
-0.1
-0.41%		 24.22
3 月24.40
0.3
1.24%		23.95
-0.45
-1.84%		 　23.60
-0.35
-1.46%		23.70
0.1
0.42%		23.50
-0.2
-0.84%		23.50
0
0%		23.60
0.1
0.43%		 　23.70
0.1
0.42%		23.85
0.15
0.63%		23.85
0
0%		23.75
-0.1
-0.42%		 　　　23.75
0
0%		23.75
0
0%		23.85
0.1
0.42%		23.50
-0.35
-1.47%		 　23.45
-0.05
-0.21%		23.55
0.1
0.43%		23.40
-0.15
-0.64%		23.20
-0.2
-0.85%		23.50
0.3
1.29%		23.45
-0.05
-0.21%		23.65
4 月 23.50
0.05
0.21%		23.35
-0.15
-0.64%		 　　　　23.80
0.45
1.93%		23.75
-0.05
-0.21%		23.60
-0.15
-0.63%		23.60
0
0%		23.45
-0.15
-0.64%		 　23.45
0
0%		23.30
-0.15
-0.64%		23.40
0.1
0.43%		23.70
0.3
1.28%		23.65
-0.05
-0.21%		 　23.60
-0.05
-0.21%		23.30
-0.3
-1.27%		23.40
0.1
0.43%		23.35
-0.05
-0.21%		23.40
0.05
0.21%		 　23.50
0.1
0.43%		 23.53
5 月　23.65
0.15
0.64%		23.25
-0.4
-1.69%		23.25
0
0%		 　23.25
0
0%		23.40
0.15
0.65%		23.45
0.05
0.21%		23.45
0
0%		23.55
0.1
0.43%		 　23.50
-0.05
-0.21%		23.35
-0.15
-0.64%		23.50
0.15
0.64%		23.35
-0.15
-0.64%		23.40
0.05
0.21%		 　23.40
0
0%		23.30
-0.1
-0.43%		23.20
-0.1
-0.43%		23.25
0.05
0.22%		23.35
0.1
0.43%		 　23.40
0.05
0.21%		23.40
0
0%		23.20
-0.2
-0.85%		23.60
0.4
1.72%		23.38
6 月23.75
0.15
0.64%		 　24.20
0.45
1.89%		24.30
0.1
0.41%		24.25
-0.05
-0.21%		 24.40
0.15
0.62%		 　24.10
-0.3
-1.23%		24.15
0.05
0.21%		24.05
-0.1
-0.41%		23.70
-0.35
-1.46%		23.65
-0.05
-0.21%		 　　23.40
-0.25
-1.06%		23.80
0.4
1.71%		23.65
-0.15
-0.63%		23.70
0.05
0.21%		 　23.40
-0.3
-1.27%		23.40
0
0%		23.25
-0.15
-0.64%		23.25
0
0%		23.70
0.45
1.94%		 23.77
7 月　23.25
-0.45
-1.9%		23.25
0
0%		23.50
0.25
1.08%		23.45
-0.05
-0.21%		23.50
0.05
0.21%		 　23.60
0.1
0.43%		23.65
0.05
0.21%		23.70
0.05
0.21%		23.80
0.1
0.42%		23.90
0.1
0.42%		 　23.90
0
0%		24.00
0.1
0.42%		24.10
0.1
0.42%		24.20
0.1
0.41%		24.25
0.05
0.21%		 　24.25
0
0%		24.75
0.5
2.06%		24.80
0.05
0.2%		24.65
-0.15
-0.6%		24.65
0
0%		 　24.80
0.15
0.61%		25.00
0.2
0.81%		24.06
8 月24.95
-0.05
-0.2%		24.65
-0.3
-1.2%		24.75
0.1
0.41%		 　24.90
0.15
0.61%		24.90
0
0%		24.95
0.05
0.2%		24.85
-0.1
-0.4%		24.55
-0.3
-1.21%		 　24.35
-0.2
-0.81%		24.95
0.6
2.46%		24.75
-0.2
-0.8%		24.90
0.15
0.61%		24.65
-0.25
-1%		 　24.95
0.3
1.22%		25.00
0.05
0.2%		25.30
0.3
1.2%		25.50
0.2
0.79%		25.25
-0.25
-0.98%		 　25.30
0.05
0.2%		25.50
0.2
0.79%		25.45
-0.05
-0.2%		25.25
-0.2
-0.79%		25.15
-0.1
-0.4%		24.97
9 月 　24.85
-0.3
-1.19%		24.95
0.1
0.4%		24.65
-0.3
-1.2%		24.80
0.15
0.61%		24.70
-0.1
-0.4%		 　24.60
-0.1
-0.4%		24.55
-0.05
-0.2%		24.30
-0.25
-1.02%		24.45
0.15
0.62%		24.45
0
0%		 　24.50
0.05
0.2%		25.00
0.5
2.04%		25.10
0.1
0.4%		25.00
-0.1
-0.4%		25.25
0.25
1%		 　　25.35
0.1
0.4%		25.45
0.1
0.39%		25.45
0
0%		25.50
0.05
0.2%		 24.95
10 月25.50
0
0%		25.20
-0.3
-1.18%		25.45
0.25
0.99%		25.40
-0.05
-0.2%		25.10
-0.3
-1.18%		 　25.25
0.15
0.6%		25.35
0.1
0.4%		 24.20
-1.15
-4.54%		24.50
0.3
1.24%		 　24.05
-0.45
-1.84%		24.45
0.4
1.66%		24.15
-0.3
-1.23%		24.25
0.1
0.41%		24.30
0.05
0.21%		 　24.15
-0.15
-0.62%		24.15
0
0%		23.70
-0.45
-1.86%		23.75
0.05
0.21%		23.65
-0.1
-0.42%		 　23.75
0.1
0.42%		24.15
0.4
1.68%		24.40
0.25
1.04%		24.45
11 月24.05
-0.35
-1.43%		24.15
0.1
0.42%		 　24.35
0.2
0.83%		24.35
0
0%		24.50
0.15
0.62%		24.70
0.2
0.82%		24.25
-0.45
-1.82%		 　24.25
0
0%		24.25
0
0%		24.10
-0.15
-0.62%		 24.45
0.35
1.45%		 　24.50
0.05
0.2%		24.25
-0.25
-1.02%		24.05
-0.2
-0.82%		24.05
0
0%		23.85
-0.2
-0.83%		 　23.95
0.1
0.42%		23.65
-0.3
-1.25%		23.85
0.2
0.85%		23.85
0
0%		24.00
0.15
0.63%		 24.19
12 月　　24.25
0.25
1.04%		24.45
0.2
0.82%		24.25
-0.2
-0.82%		23.95
-0.3
-1.24%		23.90
-0.05
-0.21%		 　23.80
-0.1
-0.42%		23.95
0.15
0.63%		24.35
0.4
1.67%		24.30
-0.05
-0.21%		24.15
-0.15
-0.62%		 　24.05
-0.1
-0.41%		24.05
0
0%		24.30
0.25
1.04%		24.30
0
0%		24.20
-0.1
-0.41%		24.05
-0.15
-0.62%		 24.15
0.1
0.42%		23.80
-0.35
-1.45%		23.80
0
0%		23.95
0.15
0.63%		24.25
0.3
1.25%		　　　24.09

說明:最高漲幅:3.59%最低跌幅:-4.54% 最高價:25.50最低價:23.20平均價:24.21,灰色底表示週末,漲138天(24.85)元,跌118天(-25)元,平盤49天
4%=2,2%=13,1%=56,0%=116,-0%=1,-1%=2,-2%=9,-3%=46,-4%=60,

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 2002 8305886 3958 204950796 24.75 24.75 24.65 24.70 0.05 0% 24.65 73 24.70 545 26.85
2018-01-03 2002 25990159 8507 645461850 24.70 24.90 24.65 24.90 0.20 0.81% 24.85 649 24.90 2181 27.07
2018-01-04 2002 26619434 9306 663203341 24.90 25.00 24.80 24.80 0.10 -0.4% 24.80 1146 24.85 13 26.96
2018-01-05 2002 24308761 7601 606066713 24.80 25.00 24.80 24.95 0.15 0.6% 24.90 399 24.95 63 27.12
2018-01-08 2002 35395360 11066 892588989 25.00 25.40 25.00 25.25 0.30 1.2% 25.20 193 25.25 969 27.45
2018-01-09 2002 23166626 5251 583325465 25.25 25.25 25.05 25.25 0.00 0% 25.20 1029 25.25 1344 27.45
2018-01-10 2002 25070638 10218 634393091 25.05 25.40 25.05 25.30 0.05 0.2% 25.25 494 25.30 296 27.50
2018-01-11 2002 16562682 6152 418926528 25.30 25.35 25.20 25.30 0.00 0% 25.25 719 25.30 2525 27.50
2018-01-12 2002 22910587 5422 581111367 25.30 25.40 25.30 25.35 0.05 0.2% 25.30 1097 25.35 440 27.55
2018-01-15 2002 14756678 3963 370917500 25.30 25.40 25.00 25.10 0.25 -0.99% 25.05 587 25.10 1713 27.28
2018-01-16 2002 10552218 3542 265156090 25.10 25.20 25.05 25.20 0.10 0.4% 25.15 795 25.20 481 27.39
2018-01-17 2002 15670908 4027 394874024 25.20 25.25 25.10 25.15 0.05 -0.2% 25.15 763 25.20 1240 27.34
2018-01-18 2002 17324125 4613 436268075 25.15 25.30 25.05 25.15 0.00 0% 25.10 247 25.15 1741 27.34
2018-01-19 2002 10683523 4681 267763925 25.05 25.10 25.00 25.10 0.05 -0.2% 25.10 79 25.15 1247 27.28
2018-01-22 2002 16438336 6204 411723400 25.10 25.10 24.90 25.05 0.05 -0.2% 25.00 9 25.05 613 27.23
2018-01-23 2002 8916992 3906 222618130 25.05 25.10 24.90 25.00 0.05 -0.2% 24.95 20 25.00 293 27.17
2018-01-24 2002 12781259 4561 317821351 24.95 25.00 24.75 25.00 0.00 0% 24.95 63 25.00 897 27.17
2018-01-25 2002 18229257 7450 456121875 25.00 25.20 24.85 25.10 0.10 0.4% 25.00 12 25.10 163 27.28
2018-01-26 2002 14516386 6104 362500120 25.10 25.15 24.85 25.10 0.00 0% 25.05 50 25.10 618 27.28
2018-01-29 2002 13857634 3994 347105150 25.10 25.15 24.90 25.15 0.05 0.2% 25.10 50 25.15 796 27.34
2018-01-30 2002 15492518 4167 388898194 25.10 25.25 24.90 24.90 0.25 -0.99% 24.90 691 24.95 1 27.07
2018-01-31 2002 14948030 4269 372305253 24.90 25.10 24.80 24.90 0.00 0% 24.90 130 25.00 787 27.07
2018-02-01 2002 9567757 2468 238364688 24.90 25.10 24.85 24.85 0.05 -0.2% 24.85 480 24.90 11 27.01
2018-02-02 2002 9433343 3849 234237819 24.80 24.95 24.80 24.80 0.05 -0.2% 24.80 1281 24.85 308 26.96
2018-02-05 2002 19986224 6901 490818388 24.70 24.75 24.45 24.50 0.30 -1.21% 24.45 1350 24.50 46 26.63
2018-02-06 2002 43282064 17110 1026615800 24.00 24.10 23.50 23.60 0.90 -3.67% 23.60 5 23.65 448 25.65
2018-02-07 2002 29762627 10366 708912347 23.95 24.00 23.60 23.60 0.00 0% 23.60 783 23.65 91 25.65
2018-02-08 2002 23354645 5357 554299630 23.85 23.95 23.60 23.75 0.15 0.64% 23.75 531 23.80 865 25.82
2018-02-09 2002 26464398 7457 624753590 23.50 23.75 23.35 23.75 0.00 0% 23.70 144 23.75 136 25.82
2018-02-12 2002 18390119 5960 436180841 23.70 23.80 23.65 23.65 0.10 -0.42% 23.65 1343 23.70 27 25.71
2018-02-21 2002 29489016 9154 712375636 24.00 24.50 23.80 24.50 0.85 3.59% 24.45 1 24.50 1165 26.63
2018-02-22 2002 23506854 6460 568220921 24.30 24.30 24.00 24.30 0.20 -0.82% 24.25 69 24.30 15 26.41
2018-02-23 2002 24951170 8288 609016332 24.30 24.55 24.25 24.50 0.20 0.82% 24.40 3 24.50 1100 26.63
2018-02-26 2002 13138559 5985 319667512 24.50 24.60 24.20 24.20 0.30 -1.22% 24.20 1364 24.25 7 26.30
2018-02-27 2002 20438627 6234 494003763 24.45 24.50 24.10 24.10 0.10 -0.41% 24.10 699 24.15 24 26.20
2018-03-01 2002 25194618 7658 611588435 24.05 24.50 24.00 24.40 0.30 1.24% 24.40 235 24.45 395 26.52
2018-03-02 2002 24193500 9487 580446397 24.05 24.15 23.90 23.95 0.45 -1.84% 23.95 53 24.00 334 26.03
2018-03-05 2002 31262182 12351 738014876 23.90 23.90 23.50 23.60 0.35 -1.46% 23.60 108 23.65 254 25.65
2018-03-06 2002 10217906 5718 242015708 23.80 23.85 23.60 23.70 0.10 0.42% 23.65 102 23.70 4980 25.76
2018-03-07 2002 21375900 8700 503691015 23.70 23.75 23.50 23.50 0.20 -0.84% 23.50 4019 23.55 75 25.54
2018-03-08 2002 17846863 8475 419538412 23.55 23.70 23.45 23.50 0.00 0% 23.45 1929 23.50 106 25.54
2018-03-09 2002 14120354 6723 332419904 23.50 23.65 23.50 23.60 0.10 0.43% 23.55 116 23.60 174 25.65
2018-03-12 2002 14223731 5706 337091732 23.75 23.80 23.60 23.70 0.10 0.42% 23.65 142 23.70 1 25.76
2018-03-13 2002 24457365 7132 580718533 23.85 23.90 23.65 23.85 0.15 0.63% 23.80 43 23.85 619 25.92
2018-03-14 2002 10458025 5669 249233986 23.90 23.90 23.75 23.85 0.00 0% 23.80 1864 23.85 27 25.92
2018-03-15 2002 10181685 4549 242380583 23.85 23.90 23.75 23.75 0.10 -0.42% 23.75 1344 23.80 2 25.82
2018-03-20 2002 11190178 4842 266161024 23.80 23.85 23.70 23.75 0.15 0% 23.75 724 23.80 83 25.82
2018-03-21 2002 9817148 3561 233527980 23.80 23.85 23.75 23.75 0.00 0% 23.75 1340 23.80 277 25.82
2018-03-22 2002 10936647 5110 260491609 23.80 23.90 23.75 23.85 0.10 0.42% 23.80 48 23.85 358 25.92
2018-03-23 2002 21586642 9177 507403880 23.65 23.65 23.45 23.50 0.35 -1.47% 23.50 1164 23.55 552 25.54
2018-03-26 2002 13701322 5797 319955569 23.40 23.45 23.30 23.45 0.05 -0.21% 23.40 81 23.45 93 25.49
2018-03-27 2002 10481252 4016 246699248 23.50 23.60 23.50 23.55 0.10 0.43% 23.50 3286 23.55 363 25.60
2018-03-28 2002 7084591 3957 165972785 23.55 23.55 23.40 23.40 0.15 -0.64% 23.40 133 23.45 170 25.43
2018-03-29 2002 19957874 9226 464043351 23.40 23.45 23.20 23.20 0.20 -0.85% 23.20 3104 23.25 61 21.28
2018-03-30 2002 11548942 5054 270934173 23.35 23.55 23.30 23.50 0.30 1.29% 23.45 56 23.50 276 21.56
2018-03-31 2002 6288021 3613 147785154 23.55 23.60 23.45 23.45 0.05 -0.21% 23.45 496 23.50 137 21.51
2018-04-02 2002 8901255 3666 209334730 23.50 23.65 23.45 23.50 0.05 0.21% 23.45 1195 23.50 155 21.56
2018-04-03 2002 14009186 5006 327784092 23.45 23.55 23.35 23.35 0.15 -0.64% 23.35 1235 23.40 84 21.42
2018-04-09 2002 19119678 7267 451400393 23.60 23.80 23.45 23.80 0.45 1.93% 23.70 24 23.80 698 21.83
2018-04-10 2002 18088318 5385 427616135 23.60 23.75 23.55 23.75 0.05 -0.21% 23.70 7 23.75 267 21.79
2018-04-11 2002 13740006 5184 324990717 23.75 23.80 23.55 23.60 0.15 -0.63% 23.60 251 23.65 15 21.65
2018-04-12 2002 12251582 5321 288138527 23.60 23.60 23.40 23.60 0.00 0% 23.55 8 23.60 221 21.65
2018-04-13 2002 7976091 3833 187428422 23.60 23.60 23.45 23.45 0.15 -0.64% 23.45 783 23.50 1140 21.51
2018-04-16 2002 5931955 3038 139206435 23.50 23.60 23.40 23.45 0.00 0% 23.40 1536 23.45 39 21.51
2018-04-17 2002 12561259 5572 293033909 23.45 23.50 23.25 23.30 0.15 -0.64% 23.30 73 23.35 214 21.38
2018-04-18 2002 8963785 4083 209368582 23.30 23.45 23.30 23.40 0.10 0.43% 23.35 96 23.40 106 21.47
2018-04-19 2002 13469784 5321 318277939 23.40 23.70 23.40 23.70 0.30 1.28% 23.65 454 23.70 812 21.74
2018-04-20 2002 11241679 4452 265807011 23.70 23.75 23.55 23.65 0.05 -0.21% 23.60 53 23.65 191 21.70
2018-04-23 2002 10969108 4293 257461341 23.50 23.60 23.35 23.60 0.05 -0.21% 23.55 45 23.60 206 21.65
2018-04-24 2002 12010257 3897 280834051 23.50 23.60 23.30 23.30 0.30 -1.27% 23.30 2192 23.35 10 21.38
2018-04-25 2002 13132137 3737 306226203 23.30 23.40 23.25 23.40 0.10 0.43% 23.35 227 23.40 413 21.47
2018-04-26 2002 11424341 4193 266369892 23.40 23.45 23.25 23.35 0.05 -0.21% 23.30 91 23.35 228 21.42
2018-04-27 2002 11673573 4947 272302339 23.35 23.45 23.25 23.40 0.05 0.21% 23.35 130 23.40 394 21.47
2018-04-30 2002 13608637 4238 318429731 23.40 23.50 23.30 23.50 0.10 0.43% 23.45 80 23.50 142 21.56
2018-05-02 2002 17805055 6864 422811041 23.60 24.00 23.60 23.65 0.15 0.64% 23.60 1018 23.65 291 21.70
2018-05-03 2002 14031200 6137 327360372 23.50 23.55 23.25 23.25 0.40 -1.69% 23.25 522 23.30 3 21.33
2018-05-04 2002 10702921 3822 248951271 23.25 23.35 23.20 23.25 0.00 0% 23.25 474 23.30 40 21.33
2018-05-07 2002 7354779 3164 171086103 23.30 23.35 23.20 23.25 0.00 0% 23.25 179 23.30 103 21.33
2018-05-08 2002 7965063 2336 186050955 23.25 23.40 23.20 23.40 0.15 0.65% 23.35 170 23.40 193 21.47
2018-05-09 2002 7171480 3340 167642707 23.40 23.50 23.25 23.45 0.05 0.21% 23.40 56 23.45 81 21.51
2018-05-10 2002 9925427 3223 232763528 23.45 23.50 23.35 23.45 0.00 0% 23.40 881 23.45 85 20.39
2018-05-11 2002 7657983 3303 179987340 23.50 23.55 23.40 23.55 0.10 0.43% 23.50 89 23.55 572 20.48
2018-05-14 2002 8153353 3597 192113260 23.55 23.60 23.50 23.50 0.05 -0.21% 23.50 636 23.55 17 20.43
2018-05-15 2002 8962211 3035 209725399 23.40 23.50 23.30 23.35 0.15 -0.64% 23.35 1296 23.40 17 20.30
2018-05-16 2002 7551768 2697 177119634 23.40 23.55 23.35 23.50 0.15 0.64% 23.45 24 23.50 246 20.43
2018-05-17 2002 7803711 3139 182604513 23.50 23.55 23.35 23.35 0.15 -0.64% 23.35 429 23.40 15 20.30
2018-05-18 2002 4987428 2387 116606159 23.35 23.45 23.35 23.40 0.05 0.21% 23.35 590 23.40 593 20.35
2018-05-21 2002 7056113 2852 165384478 23.40 23.55 23.40 23.40 0.00 0% 23.40 788 23.45 314 20.35
2018-05-22 2002 8956787 3170 209253004 23.40 23.45 23.30 23.30 0.10 -0.43% 23.30 582 23.35 102 20.26
2018-05-23 2002 12801148 4876 298503242 23.45 23.45 23.20 23.20 0.10 -0.43% 23.20 1805 23.25 82 20.17
2018-05-24 2002 8348394 2832 194381158 23.30 23.35 23.25 23.25 0.05 0.22% 23.25 1012 23.30 115 20.22
2018-05-25 2002 7215569 3781 168252071 23.25 23.35 23.25 23.35 0.10 0.43% 23.30 304 23.35 359 20.30
2018-05-28 2002 9633771 3930 225484068 23.40 23.45 23.35 23.40 0.05 0.21% 23.35 572 23.40 59 20.35
2018-05-29 2002 9473067 4223 221464497 23.40 23.40 23.35 23.40 0.00 0% 23.35 81 23.40 1095 20.35
2018-05-30 2002 21958794 9335 510243507 23.30 23.35 23.20 23.20 0.20 -0.85% 23.20 1312 23.25 274 20.17
2018-05-31 2002 44707664 6811 1051914958 23.25 23.60 23.20 23.60 0.40 1.72% 23.55 1873 23.60 374 20.52
2018-06-01 2002 23059659 8208 545923972 23.60 23.80 23.50 23.75 0.15 0.64% 23.70 290 23.75 519 20.65
2018-06-04 2002 37769494 14167 907117520 23.75 24.20 23.75 24.20 0.45 1.89% 24.15 705 24.20 218 21.04
2018-06-05 2002 24558357 10092 595265068 24.20 24.35 24.15 24.30 0.10 0.41% 24.25 122 24.30 1620 21.13
2018-06-06 2002 14775395 5438 357931116 24.25 24.30 24.15 24.25 0.05 -0.21% 24.25 225 24.30 1632 21.09
2018-06-08 2002 12039235 3874 292035955 24.20 24.40 24.15 24.40 0.00 0.62% 24.20 1587 24.40 478 21.22
2018-06-11 2002 10361945 3485 250086654 24.30 24.40 24.00 24.10 0.30 -1.23% 24.10 1514 24.15 55 20.96
2018-06-12 2002 13903846 4693 335070857 24.00 24.20 23.95 24.15 0.05 0.21% 24.10 272 24.15 33 21.00
2018-06-13 2002 10150093 3449 244249583 24.05 24.10 24.00 24.05 0.10 -0.41% 24.00 1584 24.05 12 20.91
2018-06-14 2002 18303968 7930 434815059 23.90 23.95 23.60 23.70 0.35 -1.46% 23.70 607 23.75 34 20.61
2018-06-15 2002 29040578 4923 687390414 23.70 23.80 23.60 23.65 0.05 -0.21% 23.60 2665 23.65 294 20.57
2018-06-19 2002 20906293 6510 490429886 23.40 23.60 23.40 23.40 0.25 -1.06% 23.40 1788 23.45 439 20.35
2018-06-20 2002 14479866 5989 343464696 23.65 23.95 23.50 23.80 0.40 1.71% 23.80 192 23.85 16 20.70
2018-06-21 2002 9539034 3713 225476081 23.80 23.90 23.60 23.65 0.15 -0.63% 23.60 1017 23.65 248 20.57
2018-06-22 2002 10793088 3469 255280884 23.60 23.75 23.60 23.70 0.05 0.21% 23.65 51 23.70 63 20.61
2018-06-25 2002 13692936 5721 321330950 23.50 23.60 23.40 23.40 0.30 -1.27% 23.40 2068 23.45 64 20.35
2018-06-26 2002 7312593 3175 171201393 23.40 23.50 23.40 23.40 0.00 0% 23.35 1029 23.40 58 20.35
2018-06-27 2002 17121899 6881 398758955 23.40 23.45 23.25 23.25 0.15 -0.64% 23.25 397 23.30 41 20.22
2018-06-28 2002 12796523 4379 297756822 23.25 23.40 23.20 23.25 0.00 0% 23.25 152 23.30 5 20.22
2018-06-29 2002 13539177 4424 318317484 23.25 23.70 23.20 23.70 0.45 1.94% 23.60 23 23.70 581 20.61
2018-07-02 2002 12285605 3879 287481840 23.45 23.55 23.25 23.25 0.45 -1.9% 23.25 771 23.30 337 20.22
2018-07-03 2002 11930043 4528 277961317 23.25 23.45 23.25 23.25 0.00 0% 23.25 1147 23.30 394 20.22
2018-07-04 2002 7707905 3454 180597541 23.30 23.55 23.25 23.50 0.25 1.08% 23.45 89 23.50 6 20.43
2018-07-05 2002 5933398 2095 139028714 23.55 23.55 23.35 23.45 0.05 -0.21% 23.40 18 23.45 3 20.39
2018-07-06 2002 10886784 2869 254985689 23.35 23.50 23.30 23.50 0.05 0.21% 23.50 109 23.55 1026 20.43
2018-07-09 2002 7378866 2677 173837352 23.55 23.60 23.40 23.60 0.10 0.43% 23.55 1664 23.60 386 20.52
2018-07-10 2002 5197321 1993 122814787 23.70 23.70 23.55 23.65 0.05 0.21% 23.60 6 23.65 563 20.57
2018-07-11 2002 5866511 2138 138680861 23.55 23.70 23.55 23.70 0.05 0.21% 23.65 109 23.70 396 20.61
2018-07-12 2002 11185103 4150 265975937 23.70 23.85 23.60 23.80 0.10 0.42% 23.80 1118 23.85 620 20.70
2018-07-13 2002 7224897 3325 172240018 23.80 23.90 23.75 23.90 0.10 0.42% 23.85 16 23.90 436 20.78
2018-07-16 2002 7201280 2967 172325056 23.90 24.00 23.90 23.90 0.00 0% 23.90 253 23.95 650 20.78
2018-07-17 2002 9687586 3723 232050515 23.90 24.00 23.85 24.00 0.10 0.42% 23.95 2 24.00 2002 20.87
2018-07-18 2002 13896958 5118 333853042 24.00 24.10 23.95 24.10 0.10 0.42% 24.05 102 24.10 1239 20.96
2018-07-19 2002 11789572 4637 285116642 24.05 24.25 24.05 24.20 0.10 0.41% 24.15 286 24.20 300 21.04
2018-07-20 2002 12417275 4103 300473179 24.20 24.30 24.10 24.25 0.05 0.21% 24.20 13 24.25 197 21.09
2018-07-23 2002 12507144 4253 302803597 24.20 24.25 24.15 24.25 0.00 0% 24.20 565 24.25 611 21.09
2018-07-24 2002 41991055 13116 1035972955 24.25 24.85 24.25 24.75 0.50 2.06% 24.70 52 24.75 1104 21.52
2018-07-25 2002 39510253 9347 980519746 24.75 24.90 24.75 24.80 0.05 0.2% 24.75 1294 24.80 645 21.57
2018-07-26 2002 55162198 17240 1348915653 24.05 24.70 24.00 24.65 0.00 -0.6% 24.60 1157 24.65 213 21.43
2018-07-27 2002 25141908 10875 619964415 24.60 24.80 24.55 24.65 0.00 0% 24.60 231 24.65 338 21.43
2018-07-30 2002 23978059 8670 593171190 24.65 24.80 24.60 24.80 0.15 0.61% 24.75 471 24.80 41 21.57
2018-07-31 2002 21879727 7819 545169884 24.85 25.00 24.80 25.00 0.20 0.81% 24.95 37 25.00 6964 21.74
2018-08-01 2002 16482590 6155 410565332 25.00 25.00 24.80 24.95 0.05 -0.2% 24.90 306 24.95 86 21.70
2018-08-02 2002 17222136 6104 426258265 24.85 24.90 24.60 24.65 0.30 -1.2% 24.60 528 24.65 24 21.43
2018-08-03 2002 8975936 3435 221908240 24.65 24.80 24.65 24.75 0.10 0.41% 24.70 22 24.75 268 21.52
2018-08-06 2002 12024140 3783 298866560 24.70 24.95 24.70 24.90 0.15 0.61% 24.85 20 24.90 1951 21.65
2018-08-07 2002 12581274 5139 312917725 24.80 24.90 24.70 24.90 0.00 0% 24.85 14 24.90 1290 21.65
2018-08-08 2002 15337278 5647 382141340 24.90 24.95 24.85 24.95 0.05 0.2% 24.90 56 24.95 1081 21.70
2018-08-09 2002 10924475 6289 271699321 24.90 24.90 24.80 24.85 0.10 -0.4% 24.85 31 24.90 866 21.61
2018-08-10 2002 10277498 3871 252502524 24.70 24.70 24.50 24.55 0.30 -1.21% 24.50 738 24.55 73 21.35
2018-08-13 2002 13353784 4241 326458039 24.55 24.60 24.35 24.35 0.20 -0.81% 24.35 265 24.40 192 17.90
2018-08-14 2002 27905603 10531 694768002 24.40 25.00 24.40 24.95 0.60 2.46% 24.90 29 24.95 1110 18.35
2018-08-15 2002 41398044 12361 1033042970 24.95 25.05 24.75 24.75 0.20 -0.8% 24.75 111 24.80 308 18.20
2018-08-16 2002 20453170 7724 509530485 24.75 25.00 24.65 24.90 0.15 0.61% 24.90 102 24.95 768 18.31
2018-08-17 2002 12267851 4999 304561123 24.90 24.95 24.65 24.65 0.25 -1% 24.65 996 24.70 1 18.13
2018-08-20 2002 15543277 4726 387071877 24.75 24.95 24.70 24.95 0.30 1.22% 24.90 11 24.95 1219 18.35
2018-08-21 2002 22176712 8197 554147536 24.95 25.00 24.85 25.00 0.05 0.2% 24.95 1104 25.00 1315 18.38
2018-08-22 2002 36361063 13215 920755435 25.00 25.45 25.00 25.30 0.30 1.2% 25.30 313 25.35 1103 18.60
2018-08-23 2002 20885487 8607 531597102 25.30 25.50 25.30 25.50 0.20 0.79% 25.45 180 25.50 8965 18.75
2018-08-24 2002 11297483 4467 286522523 25.45 25.50 25.25 25.25 0.25 -0.98% 25.25 513 25.30 86 18.57
2018-08-27 2002 10654507 4155 268299969 25.25 25.30 25.05 25.30 0.05 0.2% 25.25 171 25.30 334 18.60
2018-08-28 2002 17629128 6719 448244689 25.35 25.50 25.25 25.50 0.20 0.79% 25.45 25 25.50 6853 18.75
2018-08-29 2002 16640912 7481 422155379 25.40 25.45 25.30 25.45 0.05 -0.2% 25.40 3 25.45 617 18.71
2018-08-30 2002 13708354 3942 347006727 25.45 25.45 25.20 25.25 0.20 -0.79% 25.25 122 25.30 2724 18.57
2018-08-31 2002 20196926 5023 507134205 25.25 25.25 25.00 25.15 0.10 -0.4% 25.10 23 25.15 1388 18.49
2018-09-03 2002 16251056 6525 403094711 25.05 25.10 24.65 24.85 0.30 -1.19% 24.80 18 24.85 385 18.27
2018-09-04 2002 8621009 3054 214910274 24.85 25.00 24.80 24.95 0.10 0.4% 24.90 239 24.95 95 18.35
2018-09-05 2002 15745894 5626 388951112 24.80 24.85 24.65 24.65 0.30 -1.2% 24.65 38 24.70 53 18.13
2018-09-06 2002 15158817 6467 376423365 24.60 25.00 24.55 24.80 0.15 0.61% 24.80 232 24.85 212 18.24
2018-09-07 2002 14663730 3705 362322390 24.65 24.85 24.55 24.70 0.10 -0.4% 24.70 208 24.80 46 18.16
2018-09-10 2002 12671470 3979 311678326 24.75 24.80 24.45 24.60 0.10 -0.4% 24.55 19 24.60 657 18.09
2018-09-11 2002 18550418 4777 454259084 24.60 24.75 24.30 24.55 0.05 -0.2% 24.50 7 24.55 314 18.05
2018-09-12 2002 16518189 6317 401805002 24.45 24.50 24.30 24.30 0.25 -1.02% 24.30 364 24.35 38 17.87
2018-09-13 2002 17778841 4120 434378795 24.30 24.60 24.30 24.45 0.15 0.62% 24.45 64 24.50 452 17.98
2018-09-14 2002 9957814 4849 244022286 24.50 24.60 24.45 24.45 0.00 0% 24.45 250 24.50 2 17.98
2018-09-17 2002 9317764 3954 228278240 24.45 24.60 24.35 24.50 0.05 0.2% 24.50 531 24.55 17 18.01
2018-09-18 2002 21118190 7763 526337116 24.60 25.05 24.55 25.00 0.50 2.04% 24.95 158 25.00 894 18.38
2018-09-19 2002 14769599 6131 368913375 25.00 25.10 24.75 25.10 0.10 0.4% 25.05 45 25.10 863 18.46
2018-09-20 2002 13061920 5362 326940052 25.10 25.15 24.90 25.00 0.10 -0.4% 25.00 75 25.05 294 18.38
2018-09-21 2002 24692359 8377 622051326 25.05 25.25 25.05 25.25 0.25 1% 25.20 16 25.25 1622 18.57
2018-09-25 2002 19996086 6313 507062674 25.20 25.45 25.15 25.35 0.10 0.4% 25.35 347 25.40 2454 18.64
2018-09-26 2002 20205771 7736 514442308 25.45 25.55 25.35 25.45 0.10 0.39% 25.40 485 25.45 583 18.71
2018-09-27 2002 18751535 4998 476471920 25.40 25.50 25.30 25.45 0.00 0% 25.40 274 25.45 64 18.71
2018-09-28 2002 30265887 8756 770439052 25.40 25.50 25.15 25.50 0.05 0.2% 25.45 203 25.50 5566 18.75
2018-10-01 2002 18362123 6038 468596122 25.50 25.55 25.45 25.50 0.00 0% 25.45 186 25.50 1817 18.75
2018-10-02 2002 17393413 5030 438783554 25.50 25.50 25.05 25.20 0.30 -1.18% 25.20 236 25.25 926 18.53
2018-10-03 2002 18056066 6072 459120261 25.20 25.50 25.15 25.45 0.25 0.99% 25.40 212 25.45 2972 18.71
2018-10-04 2002 14457266 4843 365236442 25.25 25.40 25.05 25.40 0.05 -0.2% 25.35 712 25.40 267 18.68
2018-10-05 2002 20297998 7336 508520882 25.30 25.30 24.80 25.10 0.30 -1.18% 25.05 537 25.10 30 18.46
2018-10-08 2002 14358056 5793 362741167 25.10 25.35 25.05 25.25 0.15 0.6% 25.20 55 25.25 106 18.57
2018-10-09 2002 27206894 8973 692297484 25.30 25.50 25.15 25.35 0.10 0.4% 25.35 240 25.40 39 18.64
2018-10-11 2002 62054869 20042 1513774465 25.00 25.15 23.80 24.20 1.15 -4.54% 24.15 576 24.20 316 17.79
2018-10-12 2002 27918321 12270 677308390 24.20 24.50 24.05 24.50 0.30 1.24% 24.45 145 24.50 346 18.01
2018-10-15 2002 22322907 6888 538662872 24.20 24.25 24.00 24.05 0.45 -1.84% 24.05 522 24.10 17 17.68
2018-10-16 2002 22801090 8896 553344384 24.10 24.45 24.05 24.45 0.40 1.66% 24.40 5 24.45 1111 17.98
2018-10-17 2002 12249140 6297 297227687 24.45 24.50 24.10 24.15 0.30 -1.23% 24.10 1192 24.15 130 17.76
2018-10-18 2002 11432212 3759 277444913 24.15 24.45 24.15 24.25 0.10 0.41% 24.25 7 24.30 164 17.83
2018-10-19 2002 14498046 3229 352403350 24.10 24.45 24.05 24.30 0.05 0.21% 24.30 70 24.35 174 17.87
2018-10-22 2002 9006865 3240 217565917 24.10 24.30 24.05 24.15 0.15 -0.62% 24.15 133 24.20 27 17.76
2018-10-23 2002 13450266 4448 323874634 24.05 24.20 24.00 24.15 0.00 0% 24.10 58 24.15 186 17.76
2018-10-24 2002 30007259 9171 712341018 24.05 24.10 23.45 23.70 0.45 -1.86% 23.65 162 23.70 20 17.43
2018-10-25 2002 18464295 6589 437587636 23.50 24.00 23.40 23.75 0.05 0.21% 23.70 910 23.75 79 17.46
2018-10-26 2002 14399845 5599 340780641 23.80 23.95 23.50 23.65 0.10 -0.42% 23.65 192 23.70 4 17.39
2018-10-29 2002 8609511 2770 203811309 23.80 23.80 23.60 23.75 0.10 0.42% 23.70 6 23.75 534 17.46
2018-10-30 2002 19202873 4941 462601549 23.95 24.20 23.85 24.15 0.40 1.68% 24.15 304 24.20 1442 17.76
2018-10-31 2002 22377336 5653 540039610 24.05 24.40 23.90 24.40 0.25 1.04% 24.15 1 24.40 313 17.94
2018-11-01 2002 13453068 4322 324290183 23.95 24.20 23.95 24.05 0.35 -1.43% 24.05 531 24.10 25 17.68
2018-11-02 2002 18402527 5553 441430528 24.25 24.25 23.80 24.15 0.10 0.42% 24.10 103 24.15 248 17.76
2018-11-05 2002 15574619 4443 375298242 24.10 24.35 23.90 24.35 0.20 0.83% 24.30 3 24.35 631 17.90
2018-11-06 2002 14115871 3393 342211197 24.35 24.35 24.10 24.35 0.00 0% 24.30 140 24.35 885 17.90
2018-11-07 2002 18095163 5433 442588550 24.25 24.55 24.20 24.50 0.15 0.62% 24.45 10 24.50 734 18.01
2018-11-08 2002 15065712 6647 370958112 24.60 24.70 24.50 24.70 0.20 0.82% 24.65 192 24.70 1272 18.16
2018-11-09 2002 8164304 2775 198698227 24.60 24.60 24.20 24.25 0.45 -1.82% 24.20 547 24.25 50 17.83
2018-11-12 2002 10803892 3258 261830456 24.20 24.40 24.10 24.25 0.00 0% 24.20 77 24.25 2175 15.16
2018-11-13 2002 15386042 4348 371024765 24.00 24.25 23.95 24.25 0.00 0% 24.20 118 24.25 3066 15.16
2018-11-14 2002 18068207 5664 434636286 24.20 24.30 23.95 24.10 0.15 -0.62% 24.10 181 24.15 352 15.06
2018-11-16 2002 36719582 5027 889358340 24.30 24.45 24.20 24.45 0.35 1.45% 24.40 363 24.45 77 15.28
2018-11-19 2002 12914897 6247 316645344 24.50 24.60 24.45 24.50 0.05 0.2% 24.45 360 24.50 370 15.31
2018-11-20 2002 6594876 2553 160632889 24.50 24.50 24.25 24.25 0.25 -1.02% 24.25 348 24.30 77 15.16
2018-11-21 2002 12025598 4547 289527413 24.15 24.15 24.00 24.05 0.20 -0.82% 24.05 63 24.10 32 15.03
2018-11-22 2002 7705316 2987 185194920 24.10 24.15 24.00 24.05 0.00 0% 24.00 211 24.05 573 15.03
2018-11-23 2002 12090312 4045 289345238 24.00 24.05 23.85 23.85 0.20 -0.83% 23.85 1117 23.90 57 14.91
2018-11-26 2002 20462308 6231 490138592 23.95 24.35 23.75 23.95 0.10 0.42% 23.90 36 23.95 344 14.97
2018-11-27 2002 25186079 9310 596706023 23.90 23.95 23.60 23.65 0.30 -1.25% 23.65 312 23.70 17 14.78
2018-11-28 2002 22746447 7492 538359918 23.70 23.85 23.55 23.85 0.20 0.85% 23.80 21 23.85 500 14.91
2018-11-29 2002 15079290 4747 360790577 24.00 24.00 23.85 23.85 0.00 0% 23.85 1268 23.90 184 14.91
2018-11-30 2002 31166882 6595 748850768 24.00 24.20 23.90 24.00 0.15 0.63% 24.00 92 24.05 6 15.00
2018-12-03 2002 9671321 3463 234081989 24.15 24.25 24.10 24.25 0.25 1.04% 24.20 15 24.25 1766 15.16
2018-12-04 2002 24752924 6786 600624809 24.20 24.45 24.00 24.45 0.20 0.82% 24.40 7 24.45 979 15.28
2018-12-05 2002 11110979 3730 269073469 24.30 24.30 24.10 24.25 0.20 -0.82% 24.20 148 24.25 56 15.16
2018-12-06 2002 15681890 5277 377045360 24.40 24.40 23.95 23.95 0.30 -1.24% 23.95 21 24.00 122 14.97
2018-12-07 2002 11118480 4327 266461120 23.95 24.10 23.90 23.90 0.05 -0.21% 23.90 457 24.00 241 14.94
2018-12-10 2002 7155297 3149 170446493 23.80 23.95 23.75 23.80 0.10 -0.42% 23.80 721 23.85 45 14.88
2018-12-11 2002 9316489 2875 222522496 23.80 23.95 23.80 23.95 0.15 0.63% 23.90 14 23.95 196 14.97
2018-12-12 2002 18941292 5325 457841867 24.05 24.35 23.85 24.35 0.40 1.67% 24.30 26 24.35 49 15.22
2018-12-13 2002 20098468 6228 489099247 24.50 24.50 24.15 24.30 0.05 -0.21% 24.25 2 24.30 268 15.19
2018-12-14 2002 10741659 3265 258525352 24.10 24.15 23.95 24.15 0.15 -0.62% 24.10 37 24.15 19 15.09
2018-12-17 2002 7416761 2912 178562128 24.25 24.25 24.00 24.05 0.10 -0.41% 24.00 658 24.05 10 15.03
2018-12-18 2002 10525848 2754 253071523 24.05 24.15 24.00 24.05 0.00 0% 24.00 91 24.05 2057 15.03
2018-12-19 2002 15343978 4788 371279039 24.10 24.30 24.00 24.30 0.25 1.04% 24.25 27 24.30 363 15.19
2018-12-20 2002 9161214 3152 221952221 24.05 24.30 24.05 24.30 0.00 0% 24.25 209 24.30 597 15.19
2018-12-21 2002 15669523 2605 379417059 24.10 24.30 24.10 24.20 0.10 -0.41% 24.20 267 24.25 548 15.13
2018-12-22 2002 2545506 1062 61384683 24.20 24.20 24.05 24.05 0.15 -0.62% 24.05 573 24.10 42 15.03
2018-12-24 2002 5685335 2611 136799688 24.05 24.15 24.00 24.15 0.10 0.42% 24.05 308 24.15 188 15.09
2018-12-25 2002 15192573 4989 361204730 23.75 23.95 23.70 23.80 0.35 -1.45% 23.80 56 23.85 432 14.88
2018-12-26 2002 4566131 2101 108804143 23.80 23.95 23.75 23.80 0.00 0% 23.75 361 23.80 147 14.88
2018-12-27 2002 13389463 4108 320577382 23.85 24.05 23.85 23.95 0.15 0.63% 23.90 45 23.95 2262 14.97
2018-12-28 2002 13433481 4129 323459681 23.95 24.25 23.85 24.25 0.30 1.25% 24.20 20 24.25 868 15.16