中華電(2412)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　107.50
0
0%		108.00
0.5
0.47%		108.00
0
0%		108.50
0.5
0.46%		 　108.50
0
0%		109.00
0.5
0.46%		108.50
-0.5
-0.46%		108.50
0
0%		108.50
0
0%		 　109.00
0.5
0.46%		109.00
0
0%		109.00
0
0%		107.50
-1.5
-1.38%		109.00
1.5
1.4%		 　108.50
-0.5
-0.46%		109.00
0.5
0.46%		108.50
-0.5
-0.46%		108.50
0
0%		108.50
0
0%		 　109.50
1
0.92%		108.00
-1.5
-1.37%		108.50
0.5
0.46%		108.58
2 月109.00
0.5
0.46%		109.00
0
0%		 　108.00
-1
-0.92%		106.50
-1.5
-1.39%		107.50
1
0.94%		108.00
0.5
0.47%		107.50
-0.5
-0.46%		 　106.50
-1
-0.93%		 　　　　　　　109.00
2.5
2.35%		108.50
-0.5
-0.46%		109.50
1
0.92%		 　110.00
0.5
0.46%		109.50
-0.5
-0.45%		 108.38
3 月108.50
-1
-0.91%		108.00
-0.5
-0.46%		 　108.00
0
0%		109.50
1.5
1.39%		109.50
0
0%		109.50
0
0%		109.50
0
0%		 　109.00
-0.5
-0.46%		109.00
0
0%		109.00
0
0%		109.00
0
0%		 　　　109.50
0.5
0.46%		110.50
1
0.91%		111.50
1
0.9%		110.00
-1.5
-1.35%		 　111.00
1
0.91%		112.00
1
0.9%		112.50
0.5
0.45%		111.50
-1
-0.89%		113.00
1.5
1.35%		113.00
0
0%		110.02
4 月 112.50
-0.5
-0.44%		112.00
-0.5
-0.44%		 　　　　114.00
2
1.79%		114.50
0.5
0.44%		114.00
-0.5
-0.44%		114.00
0
0%		113.50
-0.5
-0.44%		 　113.00
-0.5
-0.44%		113.50
0.5
0.44%		114.50
1
0.88%		114.00
-0.5
-0.44%		113.50
-0.5
-0.44%		 　112.50
-1
-0.88%		111.00
-1.5
-1.33%		110.50
-0.5
-0.45%		111.50
1
0.9%		113.00
1.5
1.35%		 　113.00
0
0%		 112.98
5 月　112.00
-1
-0.88%		111.50
-0.5
-0.45%		111.50
0
0%		 　112.00
0.5
0.45%		112.00
0
0%		110.00
-2
-1.79%		108.50
-1.5
-1.36%		109.00
0.5
0.46%		 　109.00
0
0%		108.50
-0.5
-0.46%		108.00
-0.5
-0.46%		108.50
0.5
0.46%		110.00
1.5
1.38%		 　110.00
0
0%		109.50
-0.5
-0.45%		109.50
0
0%		109.50
0
0%		110.00
0.5
0.46%		 　111.00
1
0.91%		109.50
-1.5
-1.35%		108.50
-1
-0.91%		109.00
0.5
0.46%		109.96
6 月110.00
1
0.92%		 　110.00
0
0%		110.00
0
0%		110.50
0.5
0.45%		 110.00
-0.5
-0.45%		 　109.50
-0.5
-0.45%		109.50
0
0%		110.00
0.5
0.46%		109.00
-1
-0.91%		109.50
0.5
0.46%		 　　109.00
-0.5
-0.46%		110.00
1
0.92%		109.50
-0.5
-0.45%		110.00
0.5
0.46%		 　109.50
-0.5
-0.45%		109.50
0
0%		109.50
0
0%		110.00
0.5
0.46%		110.00
0
0%		 109.69
7 月　109.50
-0.5
-0.45%		111.00
1.5
1.37%		111.50
0.5
0.45%		112.00
0.5
0.45%		112.00
0
0%		 　112.00
0
0%		112.50
0.5
0.45%		112.00
-0.5
-0.44%		111.50
-0.5
-0.45%		111.50
0
0%		 　111.50
0
0%		112.00
0.5
0.45%		112.00
0
0%		111.50
-0.5
-0.45%		111.50
0
0%		 　106.50
-5
-4.48%		105.50
-1
-0.94%		105.00
-0.5
-0.47%		105.50
0.5
0.48%		105.50
0
0%		 　106.00
0.5
0.47%		106.00
0
0%		109.62
8 月106.00
0
0%		105.50
-0.5
-0.47%		106.00
0.5
0.47%		 　106.50
0.5
0.47%		106.50
0
0%		107.00
0.5
0.47%		107.00
0
0%		107.50
0.5
0.47%		 　106.50
-1
-0.93%		107.00
0.5
0.47%		107.00
0
0%		106.50
-0.5
-0.47%		107.00
0.5
0.47%		 　107.00
0
0%		108.50
1.5
1.4%		108.00
-0.5
-0.46%		108.50
0.5
0.46%		107.50
-1
-0.92%		 　108.00
0.5
0.47%		108.50
0.5
0.46%		108.50
0
0%		107.50
-1
-0.92%		108.50
1
0.93%		107.2
9 月 　108.00
-0.5
-0.46%		108.50
0.5
0.46%		108.00
-0.5
-0.46%		107.50
-0.5
-0.46%		108.00
0.5
0.47%		 　108.50
0.5
0.46%		110.00
1.5
1.38%		110.00
0
0%		109.50
-0.5
-0.45%		108.50
-1
-0.91%		 　108.50
0
0%		110.00
1.5
1.38%		110.50
0.5
0.45%		110.00
-0.5
-0.45%		109.50
-0.5
-0.45%		 　　109.50
0
0%		109.50
0
0%		110.00
0.5
0.46%		110.00
0
0%		 109.23
10 月110.50
0.5
0.45%		109.50
-1
-0.9%		109.00
-0.5
-0.46%		108.00
-1
-0.92%		109.00
1
0.93%		 　108.50
-0.5
-0.46%		109.50
1
0.92%		 108.50
-1
-0.91%		108.00
-0.5
-0.46%		 　106.50
-1.5
-1.39%		107.00
0.5
0.47%		107.00
0
0%		107.50
0.5
0.47%		106.50
-1
-0.93%		 　107.50
1
0.94%		106.50
-1
-0.93%		107.00
0.5
0.47%		108.00
1
0.93%		109.00
1
0.93%		 　109.50
0.5
0.46%		108.50
-1
-0.91%		109.50
1
0.92%		108.19
11 月107.00
-2.5
-2.28%		106.00
-1
-0.93%		 　105.50
-0.5
-0.47%		106.00
0.5
0.47%		107.00
1
0.94%		107.00
0
0%		107.00
0
0%		 　106.50
-0.5
-0.47%		107.00
0.5
0.47%		107.00
0
0%		 106.00
-1
-0.93%		 　106.50
0.5
0.47%		107.00
0.5
0.47%		107.00
0
0%		107.50
0.5
0.47%		108.00
0.5
0.47%		 　107.50
-0.5
-0.46%		107.50
0
0%		107.50
0
0%		106.50
-1
-0.93%		107.00
0.5
0.47%		 106.74
12 月　　106.00
-1
-0.93%		106.00
0
0%		106.50
0.5
0.47%		106.50
0
0%		107.00
0.5
0.47%		 　107.00
0
0%		107.50
0.5
0.47%		107.50
0
0%		107.50
0
0%		107.50
0
0%		 　107.50
0
0%		106.50
-1
-0.93%		107.50
1
0.94%		107.50
0
0%		107.50
0
0%		108.00
0.5
0.47%		 107.00
-1
-0.93%		106.50
-0.5
-0.47%		106.00
-0.5
-0.47%		106.50
0.5
0.47%		113.00
6.5
6.1%		　　　107.25

說明:最高漲幅:6.1%最低跌幅:-4.48% 最高價:114.50最低價:105.00平均價:108.96,灰色底表示週末,漲112天(90.5)元,跌113天(-97)元,平盤80天
6%=1,2%=4,1%=34,0%=153,-0%=2,-1%=2,-2%=47,-3%=62,

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 2412 11863896 5267 1268753872 106.00 108.00 105.50 107.50 1.50 0% 107.00 430 107.50 696 21.98
2018-01-03 2412 12032898 4209 1294010488 107.50 108.00 107.00 108.00 0.50 0.47% 107.50 327 108.00 1567 22.09
2018-01-04 2412 11011635 4722 1186683719 108.00 108.00 107.50 108.00 0.00 0% 107.50 1286 108.00 3857 22.09
2018-01-05 2412 16499196 4745 1785013668 108.00 108.50 107.50 108.50 0.50 0.46% 108.00 1230 108.50 1312 22.19
2018-01-08 2412 9758897 5508 1059531246 108.50 109.00 108.00 108.50 0.00 0% 108.50 2046 109.00 3858 22.19
2018-01-09 2412 11523481 6599 1252108632 108.50 109.00 108.00 109.00 0.50 0.46% 108.50 1894 109.00 6078 22.29
2018-01-10 2412 17393911 6100 1895381788 109.00 109.50 108.50 108.50 0.50 -0.46% 108.50 110 109.00 1292 22.19
2018-01-11 2412 7685458 2951 833637150 108.50 109.00 108.00 108.50 0.00 0% 108.00 415 108.50 2749 22.19
2018-01-12 2412 8159899 3939 886437503 108.50 109.00 108.00 108.50 0.00 0% 108.50 1628 109.00 4188 22.19
2018-01-15 2412 5295048 2763 576290232 108.50 109.00 108.50 109.00 0.50 0.46% 108.50 2278 109.00 5024 22.29
2018-01-16 2412 9900470 5969 1077891730 109.00 109.00 108.50 109.00 0.00 0% 108.50 662 109.00 2642 22.29
2018-01-17 2412 7829236 4494 852106072 108.50 109.00 108.50 109.00 0.00 0% 108.50 1001 109.00 3080 22.29
2018-01-18 2412 9007098 4517 974723992 109.00 109.00 107.50 107.50 1.50 -1.38% 107.50 432 108.00 1143 21.98
2018-01-19 2412 6157838 3155 667003883 108.00 109.00 107.50 109.00 1.50 1.4% 108.50 41 109.00 4430 22.29
2018-01-22 2412 6607332 3095 718231952 108.50 109.00 108.00 108.50 0.50 -0.46% 108.00 897 108.50 298 22.19
2018-01-23 2412 12165163 4909 1325306648 108.50 109.50 108.50 109.00 0.50 0.46% 108.50 500 109.00 908 22.29
2018-01-24 2412 6745093 2906 734229559 109.50 109.50 108.50 108.50 0.50 -0.46% 108.50 360 109.00 1360 22.19
2018-01-25 2412 7078291 4047 769397017 108.50 109.00 108.50 108.50 0.00 0% 108.50 621 109.00 2288 22.19
2018-01-26 2412 8301697 3371 902868584 108.50 109.00 108.50 108.50 0.00 0% 108.50 2500 109.00 1707 22.19
2018-01-29 2412 7228639 4085 789062651 109.00 109.50 108.50 109.50 1.00 0.92% 109.00 788 109.50 1616 22.39
2018-01-30 2412 13582016 5352 1475797195 109.00 109.50 108.00 108.00 1.50 -1.37% 108.00 2091 108.50 112 22.09
2018-01-31 2412 6960099 3854 756549694 108.00 109.00 108.00 108.50 0.50 0.46% 108.50 2398 109.00 560 22.19
2018-02-01 2412 10449828 6151 1142837252 109.00 110.00 109.00 109.00 0.50 0.46% 109.00 791 109.50 29 22.29
2018-02-02 2412 10658600 4992 1164544900 109.50 109.50 109.00 109.00 0.00 0% 109.00 1020 109.50 3113 22.29
2018-02-05 2412 11528365 7071 1251398055 108.00 109.00 108.00 108.00 1.00 -0.92% 108.00 1144 108.50 122 22.09
2018-02-06 2412 18681084 9384 1986637988 107.00 107.50 105.00 106.50 1.50 -1.39% 106.00 167 106.50 14 21.78
2018-02-07 2412 10803469 6262 1162376652 107.00 108.00 107.00 107.50 1.00 0.94% 107.50 775 108.00 318 21.98
2018-02-08 2412 6896491 4352 743630528 107.50 108.00 107.50 108.00 0.50 0.47% 107.50 1026 108.00 640 22.09
2018-02-09 2412 12728774 6420 1358289680 106.00 107.50 106.00 107.50 0.50 -0.46% 107.00 316 107.50 651 21.98
2018-02-12 2412 11006699 6537 1179076793 107.00 107.50 106.50 106.50 1.00 -0.93% 106.00 747 106.50 34 21.78
2018-02-21 2412 10213387 5728 1106719683 108.00 109.00 107.50 109.00 2.50 2.35% 108.50 1050 109.00 1121 22.29
2018-02-22 2412 8626836 5048 937136124 108.50 109.00 108.00 108.50 0.50 -0.46% 108.00 1029 108.50 171 22.19
2018-02-23 2412 10321511 4646 1127152329 108.50 109.50 108.50 109.50 1.00 0.92% 109.00 862 109.50 825 22.39
2018-02-26 2412 7916363 5177 869858930 109.50 110.00 109.50 110.00 0.50 0.46% 109.50 1414 110.00 2177 22.49
2018-02-27 2412 10031572 3983 1100891095 110.00 110.00 109.50 109.50 0.50 -0.45% 109.50 236 110.00 3127 22.39
2018-03-01 2412 9165967 4655 998447153 108.50 109.50 108.50 108.50 1.00 -0.91% 108.50 446 109.00 408 22.19
2018-03-02 2412 6727034 3699 728054148 108.00 108.50 108.00 108.00 0.50 -0.46% 108.00 1978 108.50 738 22.09
2018-03-05 2412 6713403 3154 726394678 108.00 108.50 108.00 108.00 0.00 0% 108.00 1201 108.50 693 22.09
2018-03-06 2412 7726312 5191 842043068 109.00 109.50 108.50 109.50 1.50 1.39% 109.00 1202 109.50 797 22.39
2018-03-07 2412 7485046 3599 820520486 109.00 110.00 109.00 109.50 0.00 0% 109.50 708 110.00 4103 22.39
2018-03-08 2412 4364846 2513 477570509 109.50 109.50 109.00 109.50 0.00 0% 109.00 6756 109.50 226 22.39
2018-03-09 2412 5798031 2826 633194864 109.50 109.50 108.50 109.50 0.00 0% 109.00 107 109.50 2668 22.39
2018-03-12 2412 8034683 3647 875213240 109.00 109.50 108.50 109.00 0.50 -0.46% 108.50 1672 109.00 3350 22.29
2018-03-13 2412 9633999 4021 1048007891 109.00 109.00 108.50 109.00 0.00 0% 108.50 2002 109.00 5245 22.29
2018-03-14 2412 5494781 3713 599367129 109.00 109.50 108.50 109.00 0.00 0% 109.00 633 109.50 1384 21.76
2018-03-15 2412 7393162 2304 806279158 109.00 109.50 108.50 109.00 0.00 0% 108.50 4423 109.00 1275 21.76
2018-03-20 2412 8287366 3088 909467260 109.50 110.00 109.00 109.50 0.50 0.46% 109.50 899 110.00 1415 21.86
2018-03-21 2412 13595519 4366 1496426840 109.50 110.50 109.50 110.50 1.00 0.91% 110.00 1385 110.50 1803 22.06
2018-03-22 2412 12039380 6698 1335409680 110.50 111.50 110.50 111.50 1.00 0.9% 111.00 131 111.50 230 22.26
2018-03-23 2412 8283274 4852 914138749 110.50 111.00 110.00 110.00 1.50 -1.35% 110.00 1752 110.50 1078 21.96
2018-03-26 2412 5376812 2989 593098132 110.00 111.00 109.50 111.00 1.00 0.91% 110.50 552 111.00 993 22.16
2018-03-27 2412 8885548 4586 993250376 111.00 112.00 111.00 112.00 1.00 0.9% 111.50 602 112.00 191 22.36
2018-03-28 2412 9073181 4716 1018894772 112.00 112.50 111.50 112.50 0.50 0.45% 112.00 945 112.50 491 22.46
2018-03-29 2412 7288039 4461 817400368 112.50 112.50 111.50 111.50 1.00 -0.89% 111.50 459 112.00 92 22.26
2018-03-30 2412 11511978 4972 1298274498 112.50 113.00 112.00 113.00 1.50 1.35% 112.50 1537 113.00 2171 22.55
2018-03-31 2412 3738404 2506 421524652 113.00 113.00 112.50 113.00 0.00 0% 112.50 240 113.00 486 22.55
2018-04-02 2412 9427823 3657 1063387033 112.50 113.50 112.00 112.50 0.50 -0.44% 112.00 907 112.50 994 22.46
2018-04-03 2412 9326331 5404 1045191072 112.00 112.50 111.50 112.00 0.50 -0.44% 111.50 977 112.00 1543 22.36
2018-04-09 2412 10724224 5980 1208624836 112.50 114.00 112.00 114.00 2.00 1.79% 113.50 1 114.00 315 22.75
2018-04-10 2412 9955722 6751 1132894808 113.50 114.50 113.50 114.50 0.50 0.44% 114.00 253 114.50 873 22.85
2018-04-11 2412 10727997 5449 1225040158 114.50 115.00 113.50 114.00 0.50 -0.44% 114.00 737 114.50 647 22.75
2018-04-12 2412 8704790 4618 992927060 114.00 115.00 113.00 114.00 0.00 0% 113.50 110 114.00 580 22.75
2018-04-13 2412 6502240 3174 736499707 113.50 114.00 112.50 113.50 0.50 -0.44% 113.00 176 113.50 1009 22.65
2018-04-16 2412 4645198 2750 524718874 113.00 113.50 112.50 113.00 0.50 -0.44% 113.00 246 113.50 563 22.55
2018-04-17 2412 6203423 3198 701359955 113.00 113.50 112.50 113.50 0.50 0.44% 113.00 419 113.50 103 22.65
2018-04-18 2412 4714981 3241 537857834 113.50 114.50 113.50 114.50 1.00 0.88% 114.00 244 114.50 979 22.85
2018-04-19 2412 6097516 3146 695840324 114.00 114.50 113.50 114.00 0.50 -0.44% 113.50 11360 114.00 316 22.75
2018-04-20 2412 4520810 2688 514718402 114.00 114.50 113.50 113.50 0.50 -0.44% 113.50 155 114.00 726 22.65
2018-04-23 2412 7554015 3052 852150695 113.00 113.50 112.50 112.50 1.00 -0.88% 112.50 69 113.00 2573 22.46
2018-04-24 2412 10693712 3968 1192221356 112.50 112.50 111.00 111.00 1.50 -1.33% 111.00 669 111.50 1395 22.16
2018-04-25 2412 14312485 4559 1577683835 111.00 111.00 110.00 110.50 0.50 -0.45% 110.50 81 111.00 1145 22.06
2018-04-26 2412 9068999 3506 1010720860 110.50 112.00 110.50 111.50 1.00 0.9% 111.50 89 112.00 175 22.26
2018-04-27 2412 4527149 2758 510571735 112.50 113.00 112.00 113.00 1.50 1.35% 112.50 160 113.00 843 22.55
2018-04-30 2412 5608229 2316 632713877 113.00 113.00 112.50 113.00 0.00 0% 112.50 685 113.00 788 22.55
2018-05-02 2412 7936955 3323 891205915 112.50 113.00 112.00 112.00 1.00 -0.88% 112.00 336 112.50 961 22.36
2018-05-03 2412 6330420 3102 707255040 112.00 112.00 111.50 111.50 0.50 -0.45% 111.50 616 112.00 1587 22.26
2018-05-04 2412 4109722 2316 459137864 111.00 112.00 111.00 111.50 0.00 0% 111.50 1495 112.00 1287 22.76
2018-05-07 2412 4919754 2847 549783448 112.00 112.50 111.50 112.00 0.50 0.45% 111.50 636 112.00 984 22.86
2018-05-08 2412 7608487 2100 849182544 111.50 112.00 111.00 112.00 0.00 0% 111.50 532 112.00 4751 22.86
2018-05-09 2412 9308608 3673 1033404134 111.50 111.50 110.00 110.00 2.00 -1.79% 110.00 903 110.50 599 22.45
2018-05-10 2412 16739475 5651 1823981775 109.50 110.00 108.50 108.50 1.50 -1.36% 108.50 1664 109.00 1432 22.14
2018-05-11 2412 8114287 4696 884510783 109.00 109.50 108.50 109.00 0.50 0.46% 108.50 1591 109.00 1676 22.24
2018-05-14 2412 8209397 4660 895726926 109.00 109.50 109.00 109.00 0.00 0% 109.00 158 109.50 2849 22.24
2018-05-15 2412 7054609 3770 767923881 109.00 109.50 108.50 108.50 0.50 -0.46% 108.50 105 109.00 1913 22.14
2018-05-16 2412 9030237 4696 977458341 108.50 109.00 108.00 108.00 0.50 -0.46% 108.00 1553 108.50 649 22.04
2018-05-17 2412 6720547 3689 728809123 108.50 109.00 108.00 108.50 0.50 0.46% 108.50 403 109.00 630 22.14
2018-05-18 2412 9096185 4426 996124850 109.00 110.00 108.50 110.00 1.50 1.38% 110.00 43 110.50 950 22.45
2018-05-21 2412 7241243 4382 797598230 110.00 110.50 109.50 110.00 0.00 0% 109.50 1359 110.00 2596 22.45
2018-05-22 2412 5652617 3243 620378012 109.50 110.00 109.50 109.50 0.50 -0.45% 109.50 254 110.00 1343 22.35
2018-05-23 2412 4679266 2997 513261588 109.50 110.00 109.00 109.50 0.00 0% 109.00 1687 109.50 6 22.35
2018-05-24 2412 5629699 2754 618493390 110.00 110.50 109.00 109.50 0.00 0% 109.50 1080 110.00 336 22.35
2018-05-25 2412 5779504 3111 637021940 110.00 110.50 109.50 110.00 0.50 0.46% 110.00 557 110.50 779 22.45
2018-05-28 2412 18359892 4511 2044843012 110.50 112.50 110.00 111.00 1.00 0.91% 110.50 476 111.00 372 22.65
2018-05-29 2412 6864336 3275 753110345 111.00 111.50 109.50 109.50 1.50 -1.35% 109.50 49 110.00 569 22.35
2018-05-30 2412 10275250 4715 1120902750 109.00 109.50 108.50 108.50 1.00 -0.91% 108.50 885 109.00 220 22.14
2018-05-31 2412 24651768 4474 2147483647 109.00 110.00 109.00 109.00 0.50 0.46% 108.50 3780 109.00 222 22.24
2018-06-01 2412 4738186 2406 520687960 109.00 110.00 109.00 110.00 1.00 0.92% 109.50 1185 110.00 958 22.45
2018-06-04 2412 6069700 2937 666941000 110.00 110.50 109.50 110.00 0.00 0% 110.00 145 110.50 1601 22.45
2018-06-05 2412 4622474 2099 509130140 110.00 110.50 110.00 110.00 0.00 0% 110.00 874 110.50 1886 22.45
2018-06-06 2412 6016754 3464 661412000 109.50 110.50 109.50 110.50 0.50 0.45% 110.00 25 110.50 1271 22.55
2018-06-08 2412 6800947 2997 746540670 109.50 110.00 109.00 110.00 0.00 -0.45% 109.50 917 110.00 517 22.45
2018-06-11 2412 6304406 3355 692877660 110.00 110.50 109.50 109.50 0.50 -0.45% 109.50 722 110.00 681 22.35
2018-06-12 2412 6809011 3185 747259210 109.50 110.50 109.50 109.50 0.00 0% 109.50 493 110.00 2004 22.35
2018-06-13 2412 4688362 2593 515059680 109.50 110.00 109.50 110.00 0.50 0.46% 109.50 2042 110.50 872 22.45
2018-06-14 2412 6090915 3226 666099168 109.50 110.00 109.00 109.00 1.00 -0.91% 109.00 1418 109.50 851 22.24
2018-06-15 2412 12730122 3407 1394953420 109.00 110.00 109.00 109.50 0.50 0.46% 109.50 663 110.00 1716 22.35
2018-06-19 2412 20096242 4893 2147483647 109.00 110.00 109.00 109.00 0.50 -0.46% 109.00 1089 109.50 364 22.24
2018-06-20 2412 11181995 5535 1231435450 109.50 110.50 109.00 110.00 1.00 0.92% 110.00 912 110.50 3100 22.45
2018-06-21 2412 6177927 3655 678134970 109.50 110.50 109.50 109.50 0.50 -0.45% 109.50 741 110.00 507 22.35
2018-06-22 2412 9278751 3609 1015522610 109.50 110.00 109.00 110.00 0.50 0.46% 109.50 417 110.00 604 22.45
2018-06-25 2412 4900271 1954 537371810 109.50 110.00 109.50 109.50 0.50 -0.45% 109.50 1302 110.00 1432 22.35
2018-06-26 2412 6452314 2746 707841540 109.50 110.00 109.50 109.50 0.00 0% 109.50 1009 110.00 1317 22.35
2018-06-27 2412 7336800 2409 805575070 109.50 110.50 109.50 109.50 0.00 0% 109.50 2844 110.00 40 22.35
2018-06-28 2412 5421663 2568 594970930 109.50 110.00 109.50 110.00 0.50 0.46% 109.50 1381 110.00 666 22.45
2018-06-29 2412 4869558 1990 534706380 110.00 110.00 109.50 110.00 0.00 0% 109.50 1782 110.00 428 22.45
2018-07-02 2412 4601367 2273 504615370 110.00 110.00 109.50 109.50 0.50 -0.45% 109.50 1040 110.00 998 22.35
2018-07-03 2412 17939577 4313 1990199208 110.00 112.50 109.50 111.00 1.50 1.37% 110.50 1074 111.00 610 22.65
2018-07-04 2412 2873415 1637 319899739 111.00 111.50 111.00 111.50 0.50 0.45% 111.00 928 111.50 1528 22.76
2018-07-05 2412 5203155 1859 581989249 111.50 112.00 111.50 112.00 0.50 0.45% 111.50 1694 112.00 2110 22.86
2018-07-06 2412 6347535 3224 709554920 111.50 112.00 111.50 112.00 0.00 0% 111.50 1278 112.00 1416 22.86
2018-07-09 2412 3985303 2136 446087436 112.00 112.50 111.50 112.00 0.00 0% 112.00 291 112.50 1223 22.86
2018-07-10 2412 5509389 2338 618544568 112.00 112.50 112.00 112.50 0.50 0.45% 112.00 4336 112.50 1872 22.96
2018-07-11 2412 5909458 2742 660818296 112.00 112.50 111.50 112.00 0.50 -0.44% 111.50 723 112.00 794 22.86
2018-07-12 2412 6085003 1822 678500315 111.50 112.00 111.00 111.50 0.50 -0.45% 111.50 354 112.00 1675 22.76
2018-07-13 2412 5586401 1816 621773181 111.50 111.50 111.00 111.50 0.00 0% 111.00 2074 111.50 925 22.76
2018-07-16 2412 4520715 1995 503622181 111.50 111.50 111.00 111.50 0.00 0% 111.50 306 112.00 3670 22.76
2018-07-17 2412 6684032 2438 745920584 111.50 112.00 111.00 112.00 0.50 0.45% 111.50 2955 112.00 3488 22.86
2018-07-18 2412 6866966 3407 768020192 112.00 112.00 111.50 112.00 0.00 0% 111.50 1658 112.00 2698 22.86
2018-07-19 2412 8935171 4089 997715038 112.00 112.00 111.50 111.50 0.50 -0.45% 111.50 961 112.00 4709 22.76
2018-07-20 2412 12410467 4341 1383878024 111.50 112.00 111.00 111.50 0.00 0% 111.00 17689 111.50 577 22.76
2018-07-23 2412 15925245 6974 1689763215 106.00 106.50 105.50 106.50 0.00 -4.48% 106.00 3234 106.50 624 21.73
2018-07-24 2412 22985320 6996 2147483647 107.00 107.50 105.00 105.50 1.00 -0.94% 105.50 514 106.00 7589 21.53
2018-07-25 2412 11196224 5502 1178051536 105.50 106.00 104.50 105.00 0.50 -0.47% 105.00 2116 105.50 5213 21.43
2018-07-26 2412 7129072 3199 749997132 105.50 105.50 105.00 105.50 0.50 0.48% 105.00 3580 105.50 80 21.53
2018-07-27 2412 6376868 3924 670937008 105.50 105.50 105.00 105.50 0.00 0% 105.00 4807 105.50 3715 21.53
2018-07-30 2412 5626196 3007 595359776 105.50 106.00 105.50 106.00 0.50 0.47% 106.00 251 106.50 1443 21.63
2018-07-31 2412 14562493 4450 1547044471 106.00 107.00 105.50 106.00 0.00 0% 105.50 1827 106.00 2538 21.63
2018-08-01 2412 6479573 3775 687185989 106.00 106.50 105.50 106.00 0.00 0% 106.00 717 106.50 7757 21.63
2018-08-02 2412 8191116 4635 866221296 106.00 106.50 105.50 105.50 0.50 -0.47% 105.50 258 106.00 6490 21.53
2018-08-03 2412 6937965 4083 733306249 105.50 106.00 105.00 106.00 0.50 0.47% 106.00 208 106.50 1606 21.63
2018-08-06 2412 5492955 3755 584393685 106.00 106.50 106.00 106.50 0.50 0.47% 106.00 2799 106.50 4471 21.73
2018-08-07 2412 8904812 3929 947554384 106.50 106.50 106.00 106.50 0.00 0% 106.00 2842 106.50 2376 21.73
2018-08-08 2412 8865877 4201 945997339 106.50 107.00 106.50 107.00 0.50 0.47% 106.50 913 107.00 554 22.20
2018-08-09 2412 9040183 4090 965283081 107.00 107.50 106.50 107.00 0.00 0% 107.00 204 107.50 1531 22.20
2018-08-10 2412 7349998 2795 785209742 107.00 107.50 106.50 107.50 0.50 0.47% 107.00 583 107.50 748 22.30
2018-08-13 2412 7482698 2977 798317686 107.00 107.50 106.50 106.50 1.00 -0.93% 106.50 1770 107.00 3385 22.10
2018-08-14 2412 9073485 3408 968521895 107.00 107.00 106.50 107.00 0.50 0.47% 106.50 1420 107.00 1175 22.20
2018-08-15 2412 10726372 3391 1146539804 106.50 107.50 106.50 107.00 0.00 0% 107.00 131 107.50 2482 22.20
2018-08-16 2412 11468542 4862 1224501994 106.50 107.50 106.00 106.50 0.50 -0.47% 106.50 3296 107.00 6 22.10
2018-08-17 2412 5373954 3561 574219078 106.50 107.00 106.50 107.00 0.50 0.47% 106.50 3979 107.00 331 22.20
2018-08-20 2412 9966077 4129 1068796237 107.00 107.50 107.00 107.00 0.00 0% 107.00 1475 107.50 1863 22.20
2018-08-21 2412 14856294 7246 1605388325 107.00 108.50 107.00 108.50 1.50 1.4% 108.00 429 108.50 2130 22.51
2018-08-22 2412 7404037 3954 800332995 107.50 108.50 107.50 108.00 0.50 -0.46% 108.00 418 108.50 5502 22.41
2018-08-23 2412 5417334 2601 585205710 108.00 108.50 107.50 108.50 0.50 0.46% 108.00 321 108.50 2022 22.51
2018-08-24 2412 5155780 2748 555189557 108.00 108.00 107.50 107.50 1.00 -0.92% 107.50 384 108.00 1515 22.30
2018-08-27 2412 6630316 3161 717597744 108.00 108.50 107.50 108.00 0.50 0.47% 108.00 306 108.50 3383 22.41
2018-08-28 2412 3887054 2210 421037886 108.50 108.50 108.00 108.50 0.50 0.46% 108.00 782 108.50 1523 22.51
2018-08-29 2412 2401013 1546 260090917 108.50 108.50 108.00 108.50 0.00 0% 108.00 515 108.50 1208 22.51
2018-08-30 2412 7594142 4932 818977836 108.00 108.50 107.50 107.50 1.00 -0.92% 107.50 1131 108.00 936 22.30
2018-08-31 2412 7486005 3414 809672515 107.50 108.50 107.50 108.50 1.00 0.93% 108.00 1183 108.50 351 22.51
2018-09-03 2412 4656278 3491 503833125 108.00 108.50 108.00 108.00 0.50 -0.46% 108.00 2058 108.50 2400 22.41
2018-09-04 2412 4456394 3660 482311720 108.00 108.50 108.00 108.50 0.50 0.46% 108.00 2685 108.50 1644 22.51
2018-09-05 2412 7152841 4367 773961691 108.00 108.50 108.00 108.00 0.50 -0.46% 108.00 567 108.50 1823 22.41
2018-09-06 2412 5696327 3531 613736603 107.50 108.00 107.50 107.50 0.50 -0.46% 107.50 1207 108.00 607 22.30
2018-09-07 2412 11354235 6426 1229252975 107.50 108.50 107.50 108.00 0.50 0.47% 108.00 1021 108.50 1334 22.41
2018-09-10 2412 11367017 5761 1233941267 108.00 109.00 108.00 108.50 0.50 0.46% 108.50 1246 109.00 1335 22.51
2018-09-11 2412 15396852 5960 1684662720 108.50 110.00 108.50 110.00 1.50 1.38% 109.50 1008 110.00 2508 22.82
2018-09-12 2412 12095889 5729 1333602790 110.00 110.50 109.50 110.00 0.00 0% 110.00 496 110.50 1127 22.82
2018-09-13 2412 7442732 3465 813837124 109.50 110.00 109.00 109.50 0.50 -0.45% 109.50 136 110.00 886 22.72
2018-09-14 2412 7837764 3975 852340776 109.00 109.50 108.50 108.50 1.00 -0.91% 108.50 5806 109.00 986 22.51
2018-09-17 2412 7346777 2874 798703693 109.00 109.50 108.50 108.50 0.00 0% 108.50 3956 109.00 971 22.51
2018-09-18 2412 11931140 4571 1309030300 108.50 110.50 108.50 110.00 1.50 1.38% 110.00 411 110.50 2543 22.82
2018-09-19 2412 7356238 3872 809412180 110.00 110.50 109.50 110.50 0.50 0.45% 110.00 1507 110.50 910 22.93
2018-09-20 2412 6076696 2817 668142970 110.00 110.50 109.50 110.00 0.50 -0.45% 110.00 414 110.50 1144 22.82
2018-09-21 2412 10978388 3222 1206198680 110.00 110.50 109.50 109.50 0.50 -0.45% 109.00 1148 109.50 3 22.72
2018-09-25 2412 4508340 1393 494116900 109.50 110.00 109.00 109.50 0.00 0% 109.50 289 110.00 3259 22.72
2018-09-26 2412 4356022 1723 477970367 110.00 110.00 109.50 109.50 0.00 0% 109.00 1020 109.50 146 22.72
2018-09-27 2412 6493210 2553 713452600 109.00 110.50 109.00 110.00 0.50 0.46% 109.50 914 110.00 37 22.82
2018-09-28 2412 5173386 2589 570021960 110.00 110.50 109.50 110.00 0.00 0% 110.00 326 110.50 1663 22.82
2018-10-01 2412 2971568 1656 327924692 110.00 110.50 110.00 110.50 0.50 0.45% 110.00 567 110.50 1543 22.93
2018-10-02 2412 6630230 3037 727445800 110.00 110.50 109.50 109.50 1.00 -0.9% 109.50 599 110.00 1113 22.72
2018-10-03 2412 5166464 2071 562863286 109.50 109.50 108.50 109.00 0.50 -0.46% 108.50 2538 109.00 2396 22.61
2018-10-04 2412 6808862 3564 737785483 109.00 109.00 108.00 108.00 1.00 -0.92% 108.00 2669 108.50 3796 22.41
2018-10-05 2412 13360060 4527 1447523540 108.00 109.50 107.50 109.00 1.00 0.93% 109.00 42 109.50 497 22.61
2018-10-08 2412 6160646 3005 669635914 109.00 109.00 108.00 108.50 0.50 -0.46% 108.50 846 109.00 2617 22.51
2018-10-09 2412 8693012 3460 949486264 108.50 110.00 108.50 109.50 1.00 0.92% 109.50 378 110.00 2057 22.72
2018-10-11 2412 25740666 10079 2147483647 108.00 109.50 108.00 108.50 1.00 -0.91% 108.00 2376 108.50 2198 22.51
2018-10-12 2412 15456470 5584 1662045949 108.00 108.00 107.00 108.00 0.50 -0.46% 107.50 3257 108.00 1892 22.41
2018-10-15 2412 12580518 5394 1343739635 107.50 107.50 106.50 106.50 1.50 -1.39% 106.50 1558 107.00 2261 22.10
2018-10-16 2412 8396946 3458 898366649 106.50 107.50 106.00 107.00 0.50 0.47% 106.50 2189 107.00 191 22.20
2018-10-17 2412 8091642 4610 866502490 107.50 108.00 106.50 107.00 0.00 0% 106.50 975 107.00 824 22.20
2018-10-18 2412 11823121 3796 1270778982 106.50 108.50 106.50 107.50 0.50 0.47% 107.00 2626 107.50 1339 22.30
2018-10-19 2412 6938337 2868 741756059 107.50 107.50 106.50 106.50 1.00 -0.93% 106.50 1912 107.00 266 22.10
2018-10-22 2412 3662494 2199 392090540 106.50 107.50 106.50 107.50 1.00 0.94% 107.00 18 107.50 1645 22.30
2018-10-23 2412 6804496 3000 727627072 106.50 107.50 106.50 106.50 1.00 -0.93% 106.50 1976 107.00 6 22.10
2018-10-24 2412 9982856 4292 1070157592 107.00 107.50 106.50 107.00 0.50 0.47% 107.00 731 107.50 603 22.20
2018-10-25 2412 15176952 4891 1626802290 106.50 108.00 106.50 108.00 1.00 0.93% 107.50 662 108.00 845 22.41
2018-10-26 2412 23919196 8460 2147483647 107.50 109.00 107.00 109.00 1.00 0.93% 108.50 552 109.00 511 22.61
2018-10-29 2412 11435905 3248 1245305645 108.50 110.00 108.00 109.50 0.50 0.46% 109.00 152 109.50 556 22.72
2018-10-30 2412 7889337 2694 855473028 109.50 109.50 108.00 108.50 1.00 -0.91% 108.00 702 108.50 720 22.51
2018-10-31 2412 9326798 2964 1017660982 108.50 109.50 108.50 109.50 1.00 0.92% 109.00 4 109.50 594 22.72
2018-11-01 2412 16931776 5393 1818940891 108.50 108.50 107.00 107.00 2.50 -2.28% 107.00 2750 107.50 337 22.20
2018-11-02 2412 31311728 13290 2147483647 107.00 107.00 104.50 106.00 1.00 -0.93% 105.50 2098 106.00 389 21.99
2018-11-05 2412 10322127 5912 1086386495 105.50 106.00 105.00 105.50 0.50 -0.47% 105.00 5560 105.50 265 21.89
2018-11-06 2412 6923852 3404 732542206 105.50 106.50 105.00 106.00 0.50 0.47% 105.50 1454 106.00 245 21.99
2018-11-07 2412 7328952 3184 782808864 106.00 107.00 106.00 107.00 1.00 0.94% 106.50 3367 107.00 1094 23.21
2018-11-08 2412 7037932 3122 754489163 107.00 107.50 107.00 107.00 0.00 0% 107.00 265 107.50 1061 23.21
2018-11-09 2412 3425196 2184 367157972 107.00 107.50 106.50 107.00 0.00 0% 107.00 636 107.50 2792 23.21
2018-11-12 2412 6529612 2159 698636984 107.00 107.50 106.50 106.50 0.50 -0.47% 106.50 947 107.00 252 23.10
2018-11-13 2412 7318324 2940 776894668 106.00 107.00 105.50 107.00 0.50 0.47% 106.50 60 107.00 359 23.21
2018-11-14 2412 5348291 2599 571123637 107.00 107.00 106.50 107.00 0.00 0% 107.00 81 107.50 1067 23.21
2018-11-16 2412 8161044 3379 866801141 107.00 107.00 106.00 106.00 1.00 -0.93% 106.00 2155 106.50 1102 22.99
2018-11-19 2412 8596639 3934 914398513 106.50 107.00 106.00 106.50 0.50 0.47% 106.50 116 107.00 3093 23.10
2018-11-20 2412 3583586 1602 382160702 106.50 107.00 106.00 107.00 0.50 0.47% 106.50 283 107.00 3237 23.21
2018-11-21 2412 9920679 2931 1060672653 106.50 107.50 106.00 107.00 0.00 0% 106.50 763 107.00 321 23.21
2018-11-22 2412 3891043 1935 417604101 107.00 107.50 106.50 107.50 0.50 0.47% 107.00 969 107.50 2830 23.32
2018-11-23 2412 6703959 3281 720406073 107.50 108.00 107.00 108.00 0.50 0.47% 107.50 242 108.00 4330 23.43
2018-11-26 2412 7563459 2896 813728300 107.50 108.00 107.00 107.50 0.50 -0.46% 107.00 894 107.50 359 23.32
2018-11-27 2412 4942661 1774 530252528 107.50 108.00 107.00 107.50 0.00 0% 107.00 368 107.50 144 23.32
2018-11-28 2412 9827267 4393 1053127180 107.50 108.00 106.50 107.50 0.00 0% 107.00 362 107.50 64 23.32
2018-11-29 2412 7897401 3983 845706407 108.00 108.00 106.50 106.50 1.00 -0.93% 106.50 4079 107.00 770 23.10
2018-11-30 2412 14284384 3529 1529080088 107.00 107.50 106.50 107.00 0.50 0.47% 107.00 1650 107.50 1175 23.21
2018-12-03 2412 14646163 6168 1557190941 107.50 107.50 106.00 106.00 1.00 -0.93% 106.00 820 106.50 1187 22.99
2018-12-04 2412 8034070 2982 853617914 106.00 107.00 106.00 106.00 0.00 0% 106.00 3833 106.50 72 22.99
2018-12-05 2412 3298152 1259 350809764 106.50 107.00 106.00 106.50 0.50 0.47% 106.00 3175 106.50 804 23.10
2018-12-06 2412 6655787 2293 707856275 106.50 107.00 106.00 106.50 0.00 0% 106.00 3819 106.50 2994 23.10
2018-12-07 2412 4124962 2535 440057934 106.50 107.00 106.50 107.00 0.50 0.47% 106.50 289 107.00 1507 23.21
2018-12-10 2412 4948858 3397 528241306 106.50 107.00 106.50 107.00 0.00 0% 106.50 1694 107.00 1515 23.21
2018-12-11 2412 4849141 2751 519261594 107.00 107.50 106.50 107.50 0.50 0.47% 107.00 346 107.50 1149 23.32
2018-12-12 2412 6625820 2562 711274127 107.50 107.50 107.00 107.50 0.00 0% 107.00 2821 107.50 1189 23.32
2018-12-13 2412 5805098 2416 622491006 107.50 107.50 107.00 107.50 0.00 0% 107.00 3460 107.50 2131 23.32
2018-12-14 2412 7021979 3084 750766222 107.00 107.50 106.50 107.50 0.00 0% 107.00 632 107.50 1038 23.32
2018-12-17 2412 3820305 1942 410208218 107.50 107.50 107.00 107.50 0.00 0% 107.00 1607 107.50 71 23.32
2018-12-18 2412 5275321 2166 564538482 107.50 107.50 106.50 106.50 1.00 -0.93% 106.50 1020 107.00 328 23.10
2018-12-19 2412 4881155 2441 523953142 107.00 107.50 106.50 107.50 1.00 0.94% 107.00 1541 107.50 1326 23.32
2018-12-20 2412 4204769 2051 450886631 107.00 107.50 107.00 107.50 0.00 0% 107.00 335 107.50 457 23.32
2018-12-21 2412 5731435 1716 615475235 107.00 107.50 107.00 107.50 0.00 0% 107.00 963 107.50 1238 23.32
2018-12-22 2412 6484126 1220 697250539 107.50 108.00 107.00 108.00 0.50 0.47% 107.50 335 108.00 3292 23.43
2018-12-24 2412 7191182 1872 769013042 107.50 108.00 106.50 107.00 1.00 -0.93% 106.50 1031 107.00 3464 23.21
2018-12-25 2412 7194040 2764 767176780 106.50 107.50 106.00 106.50 0.50 -0.47% 106.50 691 107.00 2823 23.10
2018-12-26 2412 11874355 2546 1261435270 106.50 107.00 106.00 106.00 0.50 -0.47% 106.00 625 106.50 3464 22.99
2018-12-27 2412 7382343 2461 784061002 106.50 107.00 106.00 106.50 0.50 0.47% 106.00 1315 106.50 27 23.10
2018-12-28 2412 23472272 4394 2147483647 107.00 113.00 106.50 113.00 6.50 6.1% 113.00 615 113.50 582 24.51