中壽(2823)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　30.00
0
0%		30.25
0.25
0.83%		30.30
0.05
0.17%		30.30
0
0%		 　30.35
0.05
0.17%		30.25
-0.1
-0.33%		30.50
0.25
0.83%		30.45
-0.05
-0.16%		30.55
0.1
0.33%		 　30.70
0.15
0.49%		30.90
0.2
0.65%		30.95
0.05
0.16%		31.15
0.2
0.65%		31.30
0.15
0.48%		 　31.00
-0.3
-0.96%		30.95
-0.05
-0.16%		30.65
-0.3
-0.97%		30.55
-0.1
-0.33%		30.35
-0.2
-0.65%		 　30.50
0.15
0.49%		30.20
-0.3
-0.98%		30.00
-0.2
-0.66%		30.57
2 月30.15
0.15
0.5%		30.30
0.15
0.5%		 　29.90
-0.4
-1.32%		28.45
-1.45
-4.85%		29.15
0.7
2.46%		28.90
-0.25
-0.86%		29.05
0.15
0.52%		 　29.15
0.1
0.34%		 　　　　　　　29.55
0.4
1.37%		29.45
-0.1
-0.34%		30.00
0.55
1.87%		 　30.05
0.05
0.17%		29.40
-0.65
-2.16%		 29.52
3 月29.45
0.05
0.17%		29.50
0.05
0.17%		 　29.05
-0.45
-1.53%		29.55
0.5
1.72%		29.65
0.1
0.34%		29.90
0.25
0.84%		29.75
-0.15
-0.5%		 　30.35
0.6
2.02%		30.25
-0.1
-0.33%		30.35
0.1
0.33%		30.10
-0.25
-0.82%		 　　　30.40
0.3
1%		30.40
0
0%		30.60
0.2
0.66%		29.90
-0.7
-2.29%		 　30.20
0.3
1%		30.55
0.35
1.16%		30.40
-0.15
-0.49%		30.25
-0.15
-0.49%		30.00
-0.25
-0.83%		30.05
0.05
0.17%		30.03
4 月 30.20
0.15
0.5%		30.30
0.1
0.33%		 　　　　30.25
-0.05
-0.17%		30.80
0.55
1.82%		30.85
0.05
0.16%		31.20
0.35
1.13%		31.05
-0.15
-0.48%		 　31.25
0.2
0.64%		31.15
-0.1
-0.32%		31.00
-0.15
-0.48%		31.70
0.7
2.26%		31.35
-0.35
-1.1%		 　31.35
0
0%		31.65
0.3
0.96%		32.00
0.35
1.11%		32.10
0.1
0.31%		32.30
0.2
0.62%		 　32.20
-0.1
-0.31%		 31.25
5 月　32.00
-0.2
-0.62%		31.55
-0.45
-1.41%		30.85
-0.7
-2.22%		 　30.90
0.05
0.16%		31.15
0.25
0.81%		31.30
0.15
0.48%		31.25
-0.05
-0.16%		31.50
0.25
0.8%		 　31.45
-0.05
-0.16%		31.40
-0.05
-0.16%		31.85
0.45
1.43%		31.85
0
0%		32.60
0.75
2.35%		 　33.15
0.55
1.69%		32.85
-0.3
-0.9%		32.90
0.05
0.15%		33.10
0.2
0.61%		32.85
-0.25
-0.76%		 　33.00
0.15
0.46%		33.00
0
0%		32.00
-1
-3.03%		31.45
-0.55
-1.72%		32.02
6 月32.05
0.6
1.91%		 　32.55
0.5
1.56%		32.85
0.3
0.92%		32.80
-0.05
-0.15%		 32.70
-0.1
-0.3%		 　32.40
-0.3
-0.92%		32.20
-0.2
-0.62%		32.45
0.25
0.78%		31.90
-0.55
-1.69%		32.40
0.5
1.57%		 　　31.80
-0.6
-1.85%		32.15
0.35
1.1%		31.95
-0.2
-0.62%		31.80
-0.15
-0.47%		 　32.00
0.2
0.63%		31.80
-0.2
-0.63%		32.15
0.35
1.1%		31.85
-0.3
-0.93%		32.10
0.25
0.78%		 32.19
7 月　31.80
-0.3
-0.93%		31.45
-0.35
-1.1%		31.70
0.25
0.79%		31.60
-0.1
-0.32%		31.60
0
0%		 　31.65
0.05
0.16%		32.05
0.4
1.26%		31.95
-0.1
-0.31%		32.00
0.05
0.16%		32.05
0.05
0.16%		 　31.95
-0.1
-0.31%		32.00
0.05
0.16%		31.90
-0.1
-0.31%		31.80
-0.1
-0.31%		31.75
-0.05
-0.16%		 　31.40
-0.35
-1.1%		31.80
0.4
1.27%		31.95
0.15
0.47%		32.25
0.3
0.94%		32.20
-0.05
-0.16%		 　32.40
0.2
0.62%		32.40
0
0%		31.89
8 月32.95
0.55
1.7%		32.85
-0.1
-0.3%		30.05
-2.8
-8.52%		 　30.00
-0.05
-0.17%		30.00
0
0%		30.40
0.4
1.33%		30.50
0.1
0.33%		30.30
-0.2
-0.66%		 　29.95
-0.35
-1.16%		30.05
0.1
0.33%		29.85
-0.2
-0.67%		30.05
0.2
0.67%		30.00
-0.05
-0.17%		 　29.80
-0.2
-0.67%		29.85
0.05
0.17%		29.90
0.05
0.17%		29.90
0
0%		29.75
-0.15
-0.5%		 　29.85
0.1
0.34%		29.85
0
0%		30.25
0.4
1.34%		30.25
0
0%		30.55
0.3
0.99%		30.24
9 月 　30.25
-0.3
-0.98%		30.15
-0.1
-0.33%		29.95
-0.2
-0.66%		29.75
-0.2
-0.67%		29.70
-0.05
-0.17%		 　29.55
-0.15
-0.51%		29.75
0.2
0.68%		29.40
-0.35
-1.18%		29.65
0.25
0.85%		29.65
0
0%		 　29.50
-0.15
-0.51%		29.50
0
0%		29.60
0.1
0.34%		29.80
0.2
0.68%		30.15
0.35
1.17%		 　　30.35
0.2
0.66%		30.45
0.1
0.33%		30.50
0.05
0.16%		30.70
0.2
0.66%		 30.01
10 月30.75
0.05
0.16%		30.45
-0.3
-0.98%		30.35
-0.1
-0.33%		30.60
0.25
0.82%		30.15
-0.45
-1.47%		 　29.75
-0.4
-1.33%		29.75
0
0%		 28.50
-1.25
-4.2%		28.80
0.3
1.05%		 　28.65
-0.15
-0.52%		28.85
0.2
0.7%		28.90
0.05
0.17%		28.60
-0.3
-1.04%		28.60
0
0%		 　28.90
0.3
1.05%		28.40
-0.5
-1.73%		28.30
-0.1
-0.35%		27.90
-0.4
-1.41%		28.30
0.4
1.43%		 　28.30
0
0%		28.65
0.35
1.24%		29.40
0.75
2.62%		29.07
11 月29.30
-0.1
-0.34%		29.45
0.15
0.51%		 　29.55
0.1
0.34%		29.80
0.25
0.85%		30.00
0.2
0.67%		29.95
-0.05
-0.17%		29.85
-0.1
-0.33%		 　29.85
0
0%		29.90
0.05
0.17%		29.90
0
0%		 29.90
0
0%		 　30.00
0.1
0.33%		29.70
-0.3
-1%		29.80
0.1
0.34%		29.65
-0.15
-0.5%		29.30
-0.35
-1.18%		 　29.50
0.2
0.68%		29.45
-0.05
-0.17%		29.10
-0.35
-1.19%		28.95
-0.15
-0.52%		29.25
0.3
1.04%		 29.65
12 月　　29.60
0.35
1.2%		29.70
0.1
0.34%		29.45
-0.25
-0.84%		29.40
-0.05
-0.17%		29.30
-0.1
-0.34%		 　28.85
-0.45
-1.54%		28.90
0.05
0.17%		28.80
-0.1
-0.35%		28.90
0.1
0.35%		28.90
0
0%		 　28.90
0
0%		28.35
-0.55
-1.9%		28.55
0.2
0.71%		28.30
-0.25
-0.88%		28.45
0.15
0.53%		28.40
-0.05
-0.18%		 28.20
-0.2
-0.7%		27.90
-0.3
-1.06%		27.90
0
0%		27.95
0.05
0.18%		27.85
-0.1
-0.36%		　　　28.69

說明:最高漲幅:2.62%最低跌幅:-8.52% 最高價:33.15最低價:27.85平均價:30.44,灰色底表示週末,漲147天(32.65)元,跌130天(-36.2)元,平盤28天
3%=1,2%=15,1%=69,0%=90,-0%=1,-1%=1,-2%=1,-3%=2,-4%=13,-5%=48,-6%=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 2823 3959201 1481 118637428 29.95 30.10 29.80 30.00 0.05 0% 30.00 742 30.05 240 14.22
2018-01-03 2823 9863132 3180 297666311 30.10 30.30 30.05 30.25 0.25 0.83% 30.20 277 30.25 172 14.34
2018-01-04 2823 6531394 2836 197208518 30.30 30.35 30.05 30.30 0.05 0.17% 30.30 16 30.35 649 14.36
2018-01-05 2823 4843699 2447 146356613 30.30 30.30 30.10 30.30 0.00 0% 30.25 331 30.30 216 14.36
2018-01-08 2823 6060950 3021 183558334 30.30 30.40 30.10 30.35 0.05 0.17% 30.35 1 30.40 709 14.38
2018-01-09 2823 5623842 2188 169946343 30.40 30.40 30.10 30.25 0.10 -0.33% 30.25 156 30.30 225 14.34
2018-01-10 2823 11054509 4090 336680928 30.30 30.70 30.20 30.50 0.25 0.83% 30.45 1 30.50 473 14.45
2018-01-11 2823 4083049 1868 124078205 30.45 30.45 30.30 30.45 0.05 -0.16% 30.40 10 30.45 115 14.43
2018-01-12 2823 5946795 2126 181468788 30.50 30.55 30.40 30.55 0.10 0.33% 30.50 269 30.55 75 14.48
2018-01-15 2823 6225569 2183 190608741 30.60 30.70 30.45 30.70 0.15 0.49% 30.70 125 30.75 465 14.55
2018-01-16 2823 6894083 2642 212154388 30.70 30.90 30.50 30.90 0.20 0.65% 30.85 45 30.90 359 14.64
2018-01-17 2823 7976835 3565 246037618 30.80 30.95 30.65 30.95 0.05 0.16% 30.90 25 30.95 334 14.67
2018-01-18 2823 14393964 5330 449289384 31.05 31.40 31.00 31.15 0.20 0.65% 31.15 150 31.20 117 14.76
2018-01-19 2823 7247851 2454 226485852 31.40 31.40 31.05 31.30 0.15 0.48% 31.25 88 31.30 637 14.83
2018-01-22 2823 7322033 2732 226852895 31.25 31.25 30.90 31.00 0.30 -0.96% 30.95 261 31.00 377 14.69
2018-01-23 2823 7089537 2831 218586703 31.00 31.00 30.75 30.95 0.05 -0.16% 30.90 13 30.95 481 14.67
2018-01-24 2823 13189278 2633 403149509 30.55 30.70 30.40 30.65 0.30 -0.97% 30.60 7 30.65 88 14.53
2018-01-25 2823 8052808 2976 245675959 30.60 30.60 30.35 30.55 0.10 -0.33% 30.50 65 30.55 179 14.48
2018-01-26 2823 6822300 2407 207432907 30.55 30.60 30.30 30.35 0.20 -0.65% 30.35 10 30.40 14 14.38
2018-01-29 2823 4062355 1527 123625056 30.40 30.50 30.35 30.50 0.15 0.49% 30.45 2 30.50 118 14.45
2018-01-30 2823 6932953 2117 209694845 30.35 30.45 30.10 30.20 0.30 -0.98% 30.15 10 30.20 242 14.31
2018-01-31 2823 6916513 2371 207593940 30.05 30.20 29.90 30.00 0.20 -0.66% 30.00 287 30.15 161 14.22
2018-02-01 2823 2290865 1191 69198461 30.00 30.30 30.00 30.15 0.15 0.5% 30.15 152 30.20 48 14.29
2018-02-02 2823 3879645 1726 117185500 30.00 30.30 30.00 30.30 0.15 0.5% 30.20 75 30.30 261 14.36
2018-02-05 2823 6922366 2949 206962630 29.90 30.10 29.80 29.90 0.40 -1.32% 29.85 113 29.90 86 14.17
2018-02-06 2823 19715422 7368 565492224 29.50 29.50 28.10 28.45 1.45 -4.85% 28.40 619 28.45 259 13.48
2018-02-07 2823 14478362 3964 420753247 28.80 29.20 28.80 29.15 0.70 2.46% 29.10 15 29.15 354 13.82
2018-02-08 2823 12822904 3237 370545516 28.95 29.05 28.75 28.90 0.25 -0.86% 28.90 235 28.95 159 13.70
2018-02-09 2823 11563145 3318 333636589 28.40 29.25 28.35 29.05 0.15 0.52% 29.05 223 29.10 129 13.77
2018-02-12 2823 6819076 2078 198785695 29.10 29.30 29.05 29.15 0.10 0.34% 29.15 96 29.20 135 13.82
2018-02-21 2823 7961099 3494 234661439 29.45 29.55 29.30 29.55 0.40 1.37% 29.50 16 29.55 202 14.00
2018-02-22 2823 5929509 2949 174356545 29.30 29.60 29.15 29.45 0.10 -0.34% 29.45 453 29.50 18 13.96
2018-02-23 2823 5718517 2550 170769560 29.60 30.00 29.60 30.00 0.55 1.87% 29.95 7 30.00 389 14.22
2018-02-26 2823 3578436 1938 107405280 30.00 30.10 29.90 30.05 0.05 0.17% 30.00 2407 30.05 23 14.24
2018-02-27 2823 11346664 2461 336929957 30.15 30.15 29.40 29.40 0.65 -2.16% 29.40 959 29.50 166 13.93
2018-03-01 2823 7962173 3928 234295994 29.35 29.55 29.25 29.45 0.05 0.17% 29.40 294 29.45 149 12.27
2018-03-02 2823 6397079 2681 187319555 29.20 29.50 29.15 29.50 0.05 0.17% 29.45 4 29.50 64 12.29
2018-03-05 2823 6940608 3444 202243132 29.35 29.40 29.00 29.05 0.45 -1.53% 29.00 786 29.05 301 12.10
2018-03-06 2823 9474181 3356 279228743 29.45 29.60 29.20 29.55 0.50 1.72% 29.55 352 29.60 116 12.31
2018-03-07 2823 5370310 1847 159025604 29.50 29.70 29.30 29.65 0.10 0.34% 29.60 1 29.65 241 12.35
2018-03-08 2823 5173704 2928 154233203 29.65 29.95 29.65 29.90 0.25 0.84% 29.85 22 29.90 51 12.46
2018-03-09 2823 3425361 1973 101994592 29.80 29.90 29.70 29.75 0.15 -0.5% 29.70 245 29.75 31 12.40
2018-03-12 2823 9854641 3462 297991816 30.00 30.40 29.90 30.35 0.60 2.02% 30.30 5417 30.35 38 12.65
2018-03-13 2823 6312173 2286 190836138 30.20 30.40 30.05 30.25 0.10 -0.33% 30.25 392 30.30 73 12.60
2018-03-14 2823 5607923 1933 169940533 30.10 30.50 30.10 30.35 0.10 0.33% 30.35 91 30.40 61 12.65
2018-03-15 2823 3445411 1456 103967690 30.15 30.25 30.10 30.10 0.25 -0.82% 30.10 410 30.15 12 12.54
2018-03-20 2823 5520036 2872 168062102 30.60 30.65 30.30 30.40 0.40 1% 30.40 100 30.45 56 12.67
2018-03-21 2823 5344604 1912 162319481 30.45 30.50 30.30 30.40 0.00 0% 30.35 253 30.40 12 12.67
2018-03-22 2823 7827720 2518 238468402 30.35 30.70 30.30 30.60 0.20 0.66% 30.50 9 30.60 338 12.75
2018-03-23 2823 5924169 2706 177973310 30.25 30.25 29.85 29.90 0.70 -2.29% 29.90 181 29.95 89 12.46
2018-03-26 2823 3818395 1723 114769945 29.95 30.20 29.95 30.20 0.30 1% 30.15 103 30.20 45 12.58
2018-03-27 2823 6395939 3095 195257854 30.35 30.60 30.30 30.55 0.35 1.16% 30.55 145 30.60 363 12.73
2018-03-28 2823 3315500 1893 100834657 30.50 30.50 30.30 30.40 0.15 -0.49% 30.40 51 30.45 112 12.67
2018-03-29 2823 6071750 2970 183189160 30.40 30.40 30.00 30.25 0.15 -0.49% 30.25 11 30.30 25 12.60
2018-03-30 2823 4733690 2130 142397700 30.30 30.35 30.00 30.00 0.25 -0.83% 30.00 393 30.05 2 12.50
2018-03-31 2823 716710 369 21597057 30.05 30.20 30.05 30.05 0.05 0.17% 30.05 160 30.15 87 12.52
2018-04-02 2823 1944495 1239 58772448 30.10 30.30 30.10 30.20 0.15 0.5% 30.20 174 30.25 35 12.58
2018-04-03 2823 4073263 1963 122757464 30.00 30.30 29.95 30.30 0.10 0.33% 30.20 3 30.30 26 12.63
2018-04-09 2823 4392668 1938 133006458 30.35 30.40 30.20 30.25 0.05 -0.17% 30.25 108 30.30 14 12.60
2018-04-10 2823 11531885 3759 353375293 30.45 30.80 30.45 30.80 0.55 1.82% 30.75 16 30.80 457 12.83
2018-04-11 2823 8422134 3007 259673593 30.90 30.95 30.60 30.85 0.05 0.16% 30.80 243 30.85 90 12.85
2018-04-12 2823 10477256 3875 325333042 30.90 31.30 30.85 31.20 0.35 1.13% 31.15 435 31.20 288 13.00
2018-04-13 2823 11133557 3482 347141667 31.30 31.40 30.85 31.05 0.15 -0.48% 31.00 11 31.05 31 12.94
2018-04-16 2823 7563230 2946 235494413 31.05 31.30 30.95 31.25 0.20 0.64% 31.20 145 31.25 85 13.02
2018-04-17 2823 9012104 2587 280102024 31.35 31.40 30.85 31.15 0.10 -0.32% 31.10 1 31.15 218 12.98
2018-04-18 2823 5460333 2051 169285173 31.00 31.15 30.80 31.00 0.15 -0.48% 31.00 490 31.05 7 12.92
2018-04-19 2823 13034333 4215 410965097 31.30 31.75 31.10 31.70 0.70 2.26% 31.65 7 31.70 150 13.21
2018-04-20 2823 5803595 2040 182511491 31.60 31.65 31.30 31.35 0.35 -1.1% 31.30 618 31.35 1153 13.06
2018-04-23 2823 3176588 1321 99620521 31.30 31.45 31.25 31.35 0.00 0% 31.35 214 31.40 51 13.06
2018-04-24 2823 11004120 3211 347947558 31.50 31.85 31.20 31.65 0.30 0.96% 31.65 55 31.70 126 13.19
2018-04-25 2823 11124237 5282 354145249 31.75 32.00 31.40 32.00 0.35 1.11% 31.95 157 32.00 679 13.33
2018-04-26 2823 13580786 4230 439309483 32.10 32.75 32.05 32.10 0.10 0.31% 32.05 31 32.10 72 13.38
2018-04-27 2823 6903292 2535 222581911 32.30 32.50 32.00 32.30 0.20 0.62% 32.15 13 32.30 234 13.46
2018-04-30 2823 4857610 1565 156566720 32.25 32.40 32.15 32.20 0.10 -0.31% 32.20 149 32.25 447 13.42
2018-05-02 2823 5935838 2494 190541316 32.25 32.30 31.90 32.00 0.20 -0.62% 31.95 7 32.00 94 13.33
2018-05-03 2823 6614087 2749 209287666 31.95 32.00 31.40 31.55 0.45 -1.41% 31.55 94 31.60 262 13.15
2018-05-04 2823 14575093 4225 451329883 31.30 31.45 30.80 30.85 0.70 -2.22% 30.85 132 30.90 1884 12.85
2018-05-07 2823 4167473 2026 129214819 31.00 31.15 30.90 30.90 0.05 0.16% 30.90 137 30.95 1 12.88
2018-05-08 2823 6915939 2389 214254266 30.90 31.15 30.80 31.15 0.25 0.81% 31.10 3 31.15 151 12.98
2018-05-09 2823 3593226 1664 111812532 31.20 31.30 30.95 31.30 0.15 0.48% 31.20 99 31.30 353 13.04
2018-05-10 2823 4624369 2012 144401097 31.20 31.45 31.05 31.25 0.05 -0.16% 31.25 62 31.30 1 13.02
2018-05-11 2823 7056996 2601 221336140 31.30 31.55 31.15 31.50 0.25 0.8% 31.45 4 31.50 73 13.13
2018-05-14 2823 5147014 1932 162529141 31.60 31.75 31.45 31.45 0.05 -0.16% 31.45 353 31.50 13 13.10
2018-05-15 2823 3615657 1591 113954906 31.50 31.70 31.40 31.40 0.05 -0.16% 31.40 79 31.45 60 13.08
2018-05-16 2823 7062401 3195 224001253 31.45 31.85 31.45 31.85 0.45 1.43% 31.80 3 31.85 211 9.48
2018-05-17 2823 5674954 2342 180938149 31.85 31.95 31.65 31.85 0.00 0% 31.85 194 31.90 44 9.48
2018-05-18 2823 21206963 5993 689742822 32.00 32.90 32.00 32.60 0.75 2.35% 32.60 291 32.70 30 9.70
2018-05-21 2823 13179718 4433 435392694 32.85 33.30 32.70 33.15 0.55 1.69% 33.10 171 33.15 14 9.87
2018-05-22 2823 9780696 3506 322373035 33.15 33.15 32.80 32.85 0.30 -0.9% 32.85 62 32.90 107 9.78
2018-05-23 2823 8399380 2997 276901476 32.90 33.15 32.85 32.90 0.05 0.15% 32.90 191 32.95 1023 9.79
2018-05-24 2823 6922415 2978 228561210 33.05 33.10 32.90 33.10 0.20 0.61% 33.05 21 33.10 127 9.85
2018-05-25 2823 6319755 2152 207758035 33.15 33.15 32.70 32.85 0.25 -0.76% 32.80 347 32.85 7 9.78
2018-05-28 2823 4615840 1615 152138147 33.00 33.10 32.85 33.00 0.15 0.46% 32.95 20 33.00 341 9.82
2018-05-29 2823 3603592 1740 118795009 33.00 33.10 32.85 33.00 0.00 0% 32.95 13 33.00 217 9.82
2018-05-30 2823 11555547 5173 371877854 32.65 32.65 31.90 32.00 1.00 -3.03% 32.00 33 32.05 126 9.52
2018-05-31 2823 21277531 5914 673587403 32.35 32.35 31.45 31.45 0.55 -1.72% 31.45 713 31.50 610 9.36
2018-06-01 2823 10225997 2950 326549957 31.65 32.10 31.65 32.05 0.60 1.91% 32.00 6 32.05 236 9.54
2018-06-04 2823 5304409 2406 171979725 32.20 32.55 32.20 32.55 0.50 1.56% 32.50 1 32.55 76 9.69
2018-06-05 2823 7600145 2723 248847065 32.55 32.85 32.40 32.85 0.30 0.92% 32.80 6 32.85 129 9.78
2018-06-06 2823 3749476 1653 122885727 32.75 32.85 32.65 32.80 0.05 -0.15% 32.75 212 32.80 28 9.76
2018-06-08 2823 3612375 1547 118159323 32.80 32.90 32.55 32.70 0.00 -0.3% 32.60 8 32.70 1023 9.73
2018-06-11 2823 7369473 2497 238562592 32.75 32.75 32.20 32.40 0.30 -0.92% 32.40 100 32.45 8 9.64
2018-06-12 2823 4594325 2008 147766792 32.15 32.35 32.10 32.20 0.20 -0.62% 32.15 33 32.20 1865 9.58
2018-06-13 2823 4845604 2359 156597690 32.20 32.45 32.05 32.45 0.25 0.78% 32.40 18 32.45 266 9.66
2018-06-14 2823 5649229 2128 181000978 32.15 32.30 31.90 31.90 0.55 -1.69% 31.90 489 31.95 149 9.49
2018-06-15 2823 13878455 2520 447954322 32.00 32.40 31.85 32.40 0.50 1.57% 32.35 12 32.40 477 9.64
2018-06-19 2823 8619126 4190 275568275 32.00 32.25 31.80 31.80 0.60 -1.85% 31.80 196 31.85 42 9.46
2018-06-20 2823 6325308 2451 202813319 31.90 32.20 31.85 32.15 0.35 1.1% 32.10 87 32.15 228 9.57
2018-06-21 2823 4613552 2122 148077647 32.35 32.35 31.95 31.95 0.20 -0.62% 31.95 134 32.00 139 9.51
2018-06-22 2823 3241384 1427 103236194 31.85 31.95 31.75 31.80 0.15 -0.47% 31.80 314 31.85 103 9.46
2018-06-25 2823 5971550 2636 191524500 31.80 32.20 31.80 32.00 0.20 0.63% 31.95 305 32.00 112 9.52
2018-06-26 2823 5253733 2207 167654333 32.05 32.15 31.65 31.80 0.20 -0.62% 31.80 453 31.85 1 9.46
2018-06-27 2823 6335875 3548 203321250 32.05 32.20 31.90 32.15 0.35 1.1% 32.10 6 32.15 186 9.57
2018-06-28 2823 7282466 3423 231889609 32.00 32.00 31.70 31.85 0.30 -0.93% 31.80 19 31.85 13 9.48
2018-06-29 2823 9335901 3353 299774382 32.00 32.25 31.80 32.10 0.25 0.78% 32.05 161 32.10 7 9.55
2018-07-02 2823 3711849 1793 118357119 31.95 32.05 31.80 31.80 0.30 -0.93% 31.80 103 31.85 30 9.46
2018-07-03 2823 4985766 2048 157786309 31.90 32.00 31.40 31.45 0.35 -1.1% 31.40 317 31.45 29 9.36
2018-07-04 2823 2681006 1280 84608459 31.45 31.75 31.40 31.70 0.25 0.79% 31.65 4 31.70 88 9.43
2018-07-05 2823 3680529 1812 116230944 31.75 31.80 31.50 31.60 0.10 -0.32% 31.55 3 31.60 352 9.40
2018-07-06 2823 5092404 1931 160224963 31.50 31.60 31.30 31.60 0.00 0% 31.55 3 31.60 317 9.40
2018-07-09 2823 6977410 2231 220882041 31.70 31.85 31.55 31.65 0.05 0.16% 31.65 49 31.70 41 9.42
2018-07-10 2823 4078099 1672 130254182 31.90 32.05 31.80 32.05 0.40 1.26% 32.00 5 32.05 47 9.54
2018-07-11 2823 2298903 1049 73201372 31.75 31.95 31.70 31.95 0.10 -0.31% 31.90 1 31.95 57 9.51
2018-07-12 2823 4254740 1399 135770163 31.80 32.00 31.75 32.00 0.05 0.16% 31.95 30 32.00 198 9.52
2018-07-13 2823 4618403 1543 147687477 32.05 32.10 31.90 32.05 0.05 0.16% 32.00 266 32.05 43 9.54
2018-07-16 2823 3159368 1324 101152073 32.10 32.15 31.90 31.95 0.10 -0.31% 31.95 8 32.00 37 9.51
2018-07-17 2823 5091660 2049 162812160 31.95 32.10 31.85 32.00 0.05 0.16% 31.95 27 32.00 46 9.52
2018-07-18 2823 5255586 2521 167873261 32.00 32.05 31.90 31.90 0.10 -0.31% 31.85 361 31.90 283 9.49
2018-07-19 2823 4535876 2185 144535831 31.90 32.00 31.70 31.80 0.10 -0.31% 31.75 72 31.80 1121 9.46
2018-07-20 2823 4883306 1781 155175494 31.80 32.00 31.60 31.75 0.05 -0.16% 31.75 22 31.80 8 9.45
2018-07-23 2823 12612441 4012 398308182 31.75 31.95 31.40 31.40 0.35 -1.1% 31.40 97 31.50 9 9.35
2018-07-24 2823 15744782 3909 502403940 31.60 32.05 31.55 31.80 0.40 1.27% 31.80 626 31.90 3 9.46
2018-07-25 2823 5062747 2054 161960304 31.85 32.10 31.85 31.95 0.15 0.47% 31.95 13 32.00 86 9.51
2018-07-26 2823 5958062 2538 191394518 32.10 32.25 32.00 32.25 0.30 0.94% 32.20 79 32.25 247 9.60
2018-07-27 2823 4998774 2264 160666995 32.20 32.20 32.00 32.20 0.05 -0.16% 32.15 54 32.20 126 9.58
2018-07-30 2823 5199438 1842 168093732 32.20 32.40 32.15 32.40 0.20 0.62% 32.35 46 32.40 411 9.64
2018-07-31 2823 9124613 3193 296358175 32.40 32.60 32.40 32.40 0.00 0% 32.40 327 32.45 8 9.64
2018-08-01 2823 13193304 3585 431896481 32.55 32.95 32.50 32.95 0.55 1.7% 32.90 74 32.95 78 9.81
2018-08-02 2823 17715887 4091 582931494 32.90 33.10 32.80 32.85 0.10 -0.3% 32.85 490 32.90 272 9.78
2018-08-03 2823 27196938 6688 822689588 30.50 30.55 30.05 30.05 0.00 -8.52% 30.05 112 30.10 91 8.94
2018-08-06 2823 7576865 2461 228252897 30.10 30.35 30.00 30.00 0.05 -0.17% 30.00 1202 30.05 7 8.93
2018-08-07 2823 5703752 2414 171349287 30.10 30.15 29.95 30.00 0.00 0% 30.00 217 30.05 175 8.93
2018-08-08 2823 14117796 2805 426134672 30.05 30.45 30.00 30.40 0.40 1.33% 30.35 7 30.40 139 9.05
2018-08-09 2823 7200291 2513 220017728 30.55 30.70 30.50 30.50 0.10 0.33% 30.50 316 30.55 157 9.08
2018-08-10 2823 4453839 1936 135394674 30.50 30.55 30.30 30.30 0.20 -0.66% 30.30 257 30.35 134 9.02
2018-08-13 2823 9427400 3417 282805488 30.20 30.25 29.90 29.95 0.35 -1.16% 29.95 85 30.00 137 8.91
2018-08-14 2823 3628582 1574 109071272 29.95 30.15 29.95 30.05 0.10 0.33% 30.05 179 30.10 3 8.94
2018-08-15 2823 6796129 2549 204063954 30.05 30.25 29.85 29.85 0.20 -0.67% 29.85 127 29.90 66 8.88
2018-08-16 2823 5978399 2062 179049741 29.85 30.15 29.75 30.05 0.20 0.67% 30.00 94 30.05 30 8.94
2018-08-17 2823 4929272 1896 148082420 30.10 30.20 30.00 30.00 0.05 -0.17% 30.00 501 30.05 5 8.93
2018-08-20 2823 5146602 2208 153708360 30.00 30.05 29.80 29.80 0.20 -0.67% 29.80 212 29.85 3 8.69
2018-08-21 2823 4354757 1914 130094543 29.80 30.00 29.80 29.85 0.05 0.17% 29.85 69 29.90 2 8.70
2018-08-22 2823 3387614 1697 101465870 29.85 30.05 29.85 29.90 0.05 0.17% 29.90 163 29.95 101 8.72
2018-08-23 2823 3976512 1586 118701860 29.90 29.95 29.75 29.90 0.00 0% 29.85 105 29.90 9 8.72
2018-08-24 2823 4404255 1588 130979400 29.80 29.85 29.70 29.75 0.15 -0.5% 29.70 600 29.75 6 8.67
2018-08-27 2823 3491874 1392 104278452 29.85 29.95 29.75 29.85 0.10 0.34% 29.85 110 29.90 10 8.70
2018-08-28 2823 3947477 1752 118014496 29.90 29.95 29.85 29.85 0.00 0% 29.85 15 29.90 53 8.70
2018-08-29 2823 7304984 2810 220233042 29.90 30.25 29.90 30.25 0.40 1.34% 30.15 201 30.25 412 8.82
2018-08-30 2823 4446092 2072 134390756 30.30 30.30 30.10 30.25 0.00 0% 30.20 52 30.25 69 8.82
2018-08-31 2823 8882580 2219 270338751 30.30 30.55 30.20 30.55 0.30 0.99% 30.50 8 30.55 426 8.91
2018-09-03 2823 3189447 1524 96546961 30.50 30.50 30.15 30.25 0.30 -0.98% 30.20 22 30.25 102 8.82
2018-09-04 2823 2868084 1215 86728866 30.30 30.40 30.15 30.15 0.10 -0.33% 30.15 450 30.20 3 8.79
2018-09-05 2823 5482872 2110 164831148 30.15 30.20 29.95 29.95 0.20 -0.66% 29.95 24 30.00 45 8.73
2018-09-06 2823 4804402 2233 143458160 29.95 30.10 29.75 29.75 0.20 -0.67% 29.75 384 29.80 2 8.67
2018-09-07 2823 3679192 1799 109650210 29.80 30.00 29.70 29.70 0.05 -0.17% 29.70 609 29.75 21 8.66
2018-09-10 2823 46622942 2071 1394744905 29.95 29.95 29.55 29.55 0.15 -0.51% 29.55 252 29.60 6 8.62
2018-09-11 2823 5225168 2506 155496236 29.75 29.90 29.60 29.75 0.20 0.68% 29.70 11 29.75 37 8.67
2018-09-12 2823 7022993 3132 206923398 29.70 29.75 29.25 29.40 0.35 -1.18% 29.40 68 29.45 46 8.57
2018-09-13 2823 2339812 1306 69220155 29.55 29.65 29.45 29.65 0.25 0.85% 29.60 21 29.65 50 8.64
2018-09-14 2823 3547591 1527 105361135 29.70 29.80 29.60 29.65 0.00 0% 29.65 253 29.70 8 8.64
2018-09-17 2823 3341567 1332 98671602 29.65 29.70 29.45 29.50 0.15 -0.51% 29.50 184 29.60 47 8.60
2018-09-18 2823 3607576 1603 106794962 29.55 29.80 29.50 29.50 0.00 0% 29.50 209 29.55 1 8.60
2018-09-19 2823 4956963 2114 146739005 29.65 29.70 29.55 29.60 0.10 0.34% 29.55 279 29.60 126 8.63
2018-09-20 2823 6688183 1676 198973090 29.70 29.90 29.60 29.80 0.20 0.68% 29.75 39 29.80 154 8.69
2018-09-21 2823 8158558 2596 245686229 29.90 30.20 29.85 30.15 0.35 1.17% 30.15 391 30.20 375 8.79
2018-09-25 2823 10625695 2576 323551751 30.20 30.65 30.20 30.35 0.20 0.66% 30.35 396 30.40 139 8.85
2018-09-26 2823 8570558 1276 260810327 30.35 30.50 30.35 30.45 0.10 0.33% 30.45 47 30.50 222 8.88
2018-09-27 2823 6716871 2150 204807424 30.45 30.60 30.35 30.50 0.05 0.16% 30.50 194 30.55 108 8.89
2018-09-28 2823 11466507 3181 351452595 30.60 30.70 30.45 30.70 0.20 0.66% 30.65 130 30.70 364 8.95
2018-10-01 2823 3852601 1743 118202680 30.75 30.80 30.60 30.75 0.05 0.16% 30.70 10 30.75 404 8.97
2018-10-02 2823 8384925 2288 255310743 30.65 30.65 30.25 30.45 0.30 -0.98% 30.40 131 30.45 23 8.88
2018-10-03 2823 9329000 1857 284235561 30.45 30.55 30.35 30.35 0.10 -0.33% 30.35 139 30.40 51 8.85
2018-10-04 2823 11055216 4181 334241875 30.35 30.60 30.00 30.60 0.25 0.82% 30.55 1 30.60 393 8.92
2018-10-05 2823 9639741 2992 290377994 30.45 30.45 29.90 30.15 0.45 -1.47% 30.15 125 30.20 26 8.79
2018-10-08 2823 12391118 4181 369780089 30.00 30.00 29.70 29.75 0.40 -1.33% 29.70 420 29.75 704 8.67
2018-10-09 2823 7966531 2336 237389948 29.75 29.95 29.60 29.75 0.00 0% 29.75 525 29.80 1 8.67
2018-10-11 2823 21878202 7029 627612272 28.60 28.90 28.50 28.50 1.25 -4.2% 28.50 599 28.55 382 8.31
2018-10-12 2823 13887539 4243 397851104 28.40 28.95 28.35 28.80 0.30 1.05% 28.75 71 28.80 34 8.40
2018-10-15 2823 6684513 2916 191574469 28.70 28.75 28.60 28.65 0.15 -0.52% 28.65 53 28.70 18 8.35
2018-10-16 2823 6219082 2508 178993473 28.75 28.95 28.70 28.85 0.20 0.7% 28.80 30 28.85 129 8.41
2018-10-17 2823 5292062 1861 153188498 29.00 29.10 28.90 28.90 0.05 0.17% 28.90 1811 28.95 7 8.43
2018-10-18 2823 5808514 2245 166464894 28.90 28.95 28.50 28.60 0.30 -1.04% 28.60 82 28.70 27 8.34
2018-10-19 2823 4340927 2299 124033128 28.45 28.75 28.25 28.60 0.00 0% 28.60 1058 28.70 5 8.34
2018-10-22 2823 5213805 2232 149487168 28.60 28.90 28.35 28.90 0.30 1.05% 28.85 13 28.90 71 8.43
2018-10-23 2823 7295555 2483 207822843 28.70 28.80 28.40 28.40 0.50 -1.73% 28.40 425 28.50 43 8.28
2018-10-24 2823 8134767 2984 230472092 28.45 28.70 28.05 28.30 0.10 -0.35% 28.25 219 28.30 224 8.25
2018-10-25 2823 8928363 2488 249043814 28.00 28.05 27.80 27.90 0.40 -1.41% 27.85 67 27.90 219 8.13
2018-10-26 2823 9570985 2994 270760143 28.10 28.50 27.95 28.30 0.40 1.43% 28.25 10 28.30 26 8.25
2018-10-29 2823 6746644 2225 191916966 28.70 28.70 28.25 28.30 0.00 0% 28.25 133 28.30 88 8.25
2018-10-30 2823 3449966 1248 98370188 28.50 28.65 28.30 28.65 0.35 1.24% 28.60 96 28.65 264 8.35
2018-10-31 2823 11032902 3552 322014385 29.10 29.40 28.80 29.40 0.75 2.62% 29.35 1 29.40 17 8.57
2018-11-01 2823 7181756 1900 208944020 29.10 29.30 28.95 29.30 0.10 -0.34% 29.20 4 29.30 178 8.54
2018-11-02 2823 6083478 1424 178192200 29.30 29.45 29.10 29.45 0.15 0.51% 29.40 4 29.45 161 8.59
2018-11-05 2823 4554367 1425 133868908 29.30 29.55 29.15 29.55 0.10 0.34% 29.40 3 29.55 317 8.62
2018-11-06 2823 7698109 2700 228223561 29.55 29.80 29.45 29.80 0.25 0.85% 29.75 4 29.80 25 8.69
2018-11-07 2823 7895581 2660 236108180 29.80 30.00 29.70 30.00 0.20 0.67% 29.95 9 30.00 146 8.75
2018-11-08 2823 7229168 2274 215829793 30.10 30.15 29.65 29.95 0.05 -0.17% 29.90 59 29.95 16 8.73
2018-11-09 2823 5004982 2120 148836149 29.85 29.85 29.65 29.85 0.10 -0.33% 29.80 4 29.85 113 8.70
2018-11-12 2823 4599113 1970 137220390 29.80 29.95 29.75 29.85 0.00 0% 29.75 31 29.85 141 8.70
2018-11-13 2823 4287532 1952 127595402 29.35 29.90 29.35 29.90 0.05 0.17% 29.85 10 29.90 197 8.72
2018-11-14 2823 3679579 1328 109638192 29.70 29.90 29.70 29.90 0.00 0% 29.85 2 29.90 401 10.03
2018-11-16 2823 3977762 1617 118819299 30.00 30.00 29.70 29.90 0.05 0% 29.85 107 29.90 77 10.03
2018-11-19 2823 3832267 1704 114790510 29.95 30.00 29.85 30.00 0.10 0.33% 29.95 10 30.00 444 10.07
2018-11-20 2823 2594279 970 77458445 30.10 30.10 29.70 29.70 0.30 -1% 29.70 119 29.80 3 9.97
2018-11-21 2823 8044904 2906 238445914 29.35 29.80 29.35 29.80 0.10 0.34% 29.75 4 29.80 42 10.00
2018-11-22 2823 4870363 1422 144880943 29.70 29.90 29.65 29.65 0.15 -0.5% 29.65 92 29.70 1 9.95
2018-11-23 2823 4029882 1404 118432049 29.60 29.60 29.30 29.30 0.35 -1.18% 29.30 149 29.40 108 9.83
2018-11-26 2823 4358154 1796 128915671 29.30 29.90 29.30 29.50 0.20 0.68% 29.45 15 29.50 1760 9.90
2018-11-27 2823 4469834 1960 131027240 29.35 29.45 29.15 29.45 0.05 -0.17% 29.40 9 29.45 104 9.88
2018-11-28 2823 10622227 3848 309826579 29.25 29.40 29.05 29.10 0.35 -1.19% 29.10 50 29.20 10 9.77
2018-11-29 2823 8913486 4057 259364019 29.20 29.30 28.95 28.95 0.15 -0.52% 28.95 442 29.05 58 9.71
2018-11-30 2823 11732686 2642 343459865 29.20 29.40 29.10 29.25 0.30 1.04% 29.25 19 29.30 280 9.82
2018-12-03 2823 6641617 2386 196414571 29.50 29.65 29.45 29.60 0.35 1.2% 29.60 6 29.65 215 9.93
2018-12-04 2823 7498224 2215 222080262 29.55 29.75 29.45 29.70 0.10 0.34% 29.65 16 29.70 16 9.97
2018-12-05 2823 4165535 1601 122545251 29.45 29.55 29.30 29.45 0.25 -0.84% 29.40 92 29.45 55 9.88
2018-12-06 2823 6772846 2600 199523994 29.80 29.80 29.30 29.40 0.05 -0.17% 29.35 200 29.40 16 9.87
2018-12-07 2823 5444115 2105 159540999 29.50 29.55 29.15 29.30 0.10 -0.34% 29.30 346 29.35 10 9.83
2018-12-10 2823 9737805 2888 281012713 29.00 29.05 28.75 28.85 0.45 -1.54% 28.80 800 28.85 56 9.68
2018-12-11 2823 6787799 1895 195758261 28.85 29.00 28.75 28.90 0.05 0.17% 28.90 309 28.95 5 9.70
2018-12-12 2823 5782726 2477 166652671 29.00 29.00 28.75 28.80 0.10 -0.35% 28.75 1146 28.80 144 9.66
2018-12-13 2823 5350426 2248 154479366 28.80 28.95 28.80 28.90 0.10 0.35% 28.85 154 28.90 77 9.70
2018-12-14 2823 7630988 2418 220026685 28.80 29.00 28.75 28.90 0.00 0% 28.85 138 28.90 375 9.70
2018-12-17 2823 3736319 1766 107863628 28.90 28.95 28.80 28.90 0.00 0% 28.85 88 28.90 30 9.70
2018-12-18 2823 8497989 3165 242354200 28.80 28.80 28.25 28.35 0.55 -1.9% 28.35 269 28.40 51 9.51
2018-12-19 2823 5201636 2636 148387160 28.55 28.60 28.45 28.55 0.20 0.71% 28.55 31 28.60 678 9.58
2018-12-20 2823 4959731 1704 140699326 28.30 28.50 28.30 28.30 0.25 -0.88% 28.30 181 28.35 375 9.50
2018-12-21 2823 3589181 1072 101997392 28.30 28.50 28.25 28.45 0.15 0.53% 28.40 66 28.45 119 9.55
2018-12-22 2823 437086 233 12420992 28.50 28.50 28.35 28.40 0.05 -0.18% 28.40 89 28.45 47 9.53
2018-12-24 2823 4159811 1746 117483330 28.30 28.35 28.20 28.20 0.20 -0.7% 28.20 763 28.25 1 9.46
2018-12-25 2823 3070926 1591 85687101 27.85 28.00 27.80 27.90 0.30 -1.06% 27.90 57 27.95 45 9.36
2018-12-26 2823 2581498 1419 72210194 27.90 28.10 27.90 27.90 0.00 0% 27.90 222 27.95 4 9.36
2018-12-27 2823 6180421 2282 172691438 28.15 28.20 27.85 27.95 0.05 0.18% 27.90 209 27.95 3020 9.38
2018-12-28 2823 8663816 2543 241746198 28.10 28.15 27.80 27.85 0.10 -0.36% 27.85 163 27.90 5 9.35