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　24.00
0
0%		24.15
0.15
0.63%		24.20
0.05
0.21%		 　24.45
0.25
1.03%		24.50
0.05
0.2%		24.95
0.45
1.84%		24.90
-0.05
-0.2%		24.90
0
0%		 　24.90
0
0%		25.00
0.1
0.4%		24.95
-0.05
-0.2%		25.00
0.05
0.2%		25.00
0
0%		 　25.05
0.05
0.2%		25.05
0
0%		25.05
0
0%		25.10
0.05
0.2%		25.35
0.25
1%		 　25.35
0
0%		25.35
0
0%		25.45
0.1
0.39%		 24.91
2 月　　　　　　　　　　25.25
-0.2
-0.79%		25.45
0.2
0.79%		25.50
0.05
0.2%		25.20
-0.3
-1.18%		 　　25.15
-0.05
-0.2%		25.00
-0.15
-0.6%		25.20
0.2
0.8%		25.25
0.05
0.2%		25.25
0
0%		 　25.30
0.05
0.2%		25.50
0.2
0.79%		25.50
0
0%		 25.3
3 月　　　25.35
-0.15
-0.59%		25.40
0.05
0.2%		25.15
-0.25
-0.98%		24.95
-0.2
-0.8%		24.75
-0.2
-0.8%		 　24.70
-0.05
-0.2%		25.10
0.4
1.62%		25.00
-0.1
-0.4%		24.75
-0.25
-1%		25.05
0.3
1.21%		 　25.05
0
0%		24.85
-0.2
-0.8%		25.05
0.2
0.8%		25.00
-0.05
-0.2%		25.00
0
0%		 　24.85
-0.15
-0.6%		25.00
0.15
0.6%		25.05
0.05
0.2%		25.00
-0.05
-0.2%		25.30
0.3
1.2%		 25
4 月25.00
-0.3
-1.19%		24.90
-0.1
-0.4%		25.00
0.1
0.4%		 　　　25.10
0.1
0.4%		25.10
0
0%		25.25
0.15
0.6%		25.05
-0.2
-0.79%		25.20
0.15
0.6%		 　25.05
-0.15
-0.6%		 25.25
0.2
0.8%		25.10
-0.15
-0.59%		25.20
0.1
0.4%		 　25.10
-0.1
-0.4%		25.15
0.05
0.2%		25.10
-0.05
-0.2%		25.00
-0.1
-0.4%		25.10
0.1
0.4%		 　25.10
0
0%		24.95
-0.15
-0.6%		 25.09
5 月　24.90
-0.05
-0.2%		25.10
0.2
0.8%		 　25.00
-0.1
-0.4%		25.10
0.1
0.4%		25.05
-0.05
-0.2%		24.70
-0.35
-1.4%		24.55
-0.15
-0.61%		 　24.45
-0.1
-0.41%		24.10
-0.35
-1.43%		24.00
-0.1
-0.41%		24.00
0
0%		24.00
0
0%		 　24.20
0.2
0.83%		 24.45
0.25
1.03%		24.45
0
0%		24.40
-0.05
-0.2%		 　24.30
-0.1
-0.41%		24.30
0
0%		24.10
-0.2
-0.82%		24.10
0
0%		24.30
0.2
0.83%		24.46
6 月 　24.15
-0.15
-0.62%		24.20
0.05
0.21%		24.20
0
0%		24.35
0.15
0.62%		 　　24.50
0.15
0.62%		24.40
-0.1
-0.41%		24.55
0.15
0.61%		24.45
-0.1
-0.41%		24.50
0.05
0.2%		 　24.55
0.05
0.2%		24.60
0.05
0.2%		24.95
0.35
1.42%		24.80
-0.15
-0.6%		25.00
0.2
0.81%		 　25.00
0
0%		25.00
0
0%		24.90
-0.1
-0.4%		24.90
0
0%		24.95
0.05
0.2%		 24.64
7 月24.85
-0.1
-0.4%		24.60
-0.25
-1.01%		24.70
0.1
0.41%		24.65
-0.05
-0.2%		24.70
0.05
0.2%		 　24.80
0.1
0.4%		24.65
-0.15
-0.6%		24.85
0.2
0.81%		24.80
-0.05
-0.2%		24.80
0
0%		 　24.70
-0.1
-0.4%		24.85
0.15
0.61%		24.85
0
0%		24.70
-0.15
-0.6%		24.90
0.2
0.81%		 　24.90
0
0%		24.90
0
0%		25.00
0.1
0.4%		24.10
-0.9
-3.6%		24.20
0.1
0.41%		 　24.15
-0.05
-0.21%		24.10
-0.05
-0.21%		24.00
-0.1
-0.41%		24.64
8 月23.80
-0.2
-0.83%		23.65
-0.15
-0.63%		 　23.50
-0.15
-0.63%		23.50
0
0%		23.30
-0.2
-0.85%		23.40
0.1
0.43%		 　　23.30
-0.1
-0.43%		23.25
-0.05
-0.21%		23.20
-0.05
-0.22%		23.05
-0.15
-0.65%		23.10
0.05
0.22%		 　23.05
-0.05
-0.22%		23.05
0
0%		23.05
0
0%		23.15
0.1
0.43%		23.15
0
0%		 　22.95
-0.2
-0.86%		22.85
-0.1
-0.44%		23.10
0.25
1.09%		22.95
-0.15
-0.65%		23.15
0.2
0.87%		 23.21
9 月　23.20
0.05
0.22%		23.00
-0.2
-0.86%		23.00
0
0%		23.15
0.15
0.65%		23.15
0
0%		 　23.20
0.05
0.22%		23.35
0.15
0.65%		23.50
0.15
0.64%		23.50
0
0%		 　　23.55
0.05
0.21%		23.20
-0.35
-1.49%		23.20
0
0%		23.20
0
0%		23.45
0.25
1.08%		 　23.15
-0.3
-1.28%		23.20
0.05
0.22%		23.10
-0.1
-0.43%		23.10
0
0%		23.00
-0.1
-0.43%		 23.2
10 月23.05
0.05
0.22%		22.95
-0.1
-0.43%		22.85
-0.1
-0.44%		22.85
0
0%		 　22.95
0.1
0.44%		23.05
0.1
0.44%		22.90
-0.15
-0.65%		 　　　23.15
0.25
1.09%		23.20
0.05
0.22%		23.20
0
0%		23.25
0.05
0.22%		23.25
0
0%		 　23.30
0.05
0.22%		23.40
0.1
0.43%		23.40
0
0%		23.50
0.1
0.43%		23.45
-0.05
-0.21%		 　23.35
-0.1
-0.43%		23.40
0.05
0.21%		23.50
0.1
0.43%		23.45
-0.05
-0.21%		23.21
11 月23.55
0.1
0.43%		 　23.60
0.05
0.21%		23.80
0.2
0.85%		23.65
-0.15
-0.63%		23.75
0.1
0.42%		23.80
0.05
0.21%		 　23.80
0
0%		23.80
0
0%		23.35
-0.45
-1.89%		23.20
-0.15
-0.64%		23.20
0
0%		 　23.45
0.25
1.08%		23.50
0.05
0.21%		23.50
0
0%		23.40
-0.1
-0.43%		23.45
0.05
0.21%		 　23.45
0
0%		23.55
0.1
0.43%		23.65
0.1
0.42%		23.70
0.05
0.21%		23.40
-0.3
-1.27%		 23.54
12 月　23.40
0
0%		23.55
0.15
0.64%		23.60
0.05
0.21%		23.45
-0.15
-0.64%		23.40
-0.05
-0.21%		 　23.40
0
0%		23.45
0.05
0.21%		23.50
0.05
0.21%		23.45
-0.05
-0.21%		23.70
0.25
1.07%		 　23.50
-0.2
-0.84%		23.80
0.3
1.28%		23.90
0.1
0.42%		23.70
-0.2
-0.84%		23.65
-0.05
-0.21%		 　23.90
0.25
1.06%		23.85
-0.05
-0.21%		23.80
-0.05
-0.21%		23.90
0.1
0.42%		23.95
0.05
0.21%		 　24.00
0.05
0.21%		23.90
-0.1
-0.42%		23.68

說明:最高漲幅:1.84%最低跌幅:-3.6% 最高價:25.50最低價:22.85平均價:24.21,灰色底表示週末,漲125天(15.75)元,跌119天(-17.05)元,平盤59天
2%=2,1%=46,0%=136,-0%=1,-1%=1,-2%=55,-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
2019-01-02 2002 9090984 3000 218260366 24.20 24.20 23.90 24.00 0.25 0% 23.95 291 24.00 232 15.00
2019-01-03 2002 8798772 3137 211893353 24.20 24.20 23.95 24.15 0.15 0.62% 24.10 4 24.15 269 15.09
2019-01-04 2002 11686747 4206 281940143 24.00 24.20 23.95 24.20 0.05 0.21% 24.15 1 24.20 183 15.13
2019-01-07 2002 17477964 6383 426161425 24.35 24.45 24.25 24.45 0.25 1.03% 24.40 114 24.45 122 15.28
2019-01-08 2002 13308001 4165 325652362 24.50 24.50 24.40 24.50 0.05 0.2% 24.45 388 24.50 2212 15.31
2019-01-09 2002 30692140 10121 762144587 24.55 24.95 24.50 24.95 0.45 1.84% 24.90 4 24.95 1511 15.59
2019-01-10 2002 17399676 5666 432468342 24.80 24.95 24.65 24.90 0.05 -0.2% 24.85 225 24.90 1783 15.56
2019-01-11 2002 15037926 4837 374579967 24.90 25.00 24.80 24.90 0.00 0% 24.90 757 24.95 975 15.56
2019-01-14 2002 11155735 3162 277399301 24.90 24.95 24.75 24.90 0.00 0% 24.90 406 24.95 2361 15.56
2019-01-15 2002 21592974 6045 538758509 24.95 25.00 24.85 25.00 0.10 0.4% 24.95 613 25.00 3676 15.63
2019-01-16 2002 9001230 3524 224199488 25.00 25.00 24.75 24.95 0.05 -0.2% 24.95 2189 25.00 2931 15.59
2019-01-17 2002 11141697 4342 277640305 24.95 25.00 24.75 25.00 0.05 0.2% 24.95 2401 25.00 3454 15.63
2019-01-18 2002 14132947 4598 352979324 25.00 25.00 24.90 25.00 0.00 0% 24.95 4201 25.00 2544 15.63
2019-01-21 2002 15480090 4996 387374884 25.00 25.10 24.90 25.05 0.05 0.2% 25.00 1123 25.05 408 15.66
2019-01-22 2002 11401106 4593 285154548 25.00 25.05 24.95 25.05 0.00 0% 25.00 864 25.05 655 15.66
2019-01-23 2002 9863832 3201 246847370 25.05 25.10 25.00 25.05 0.00 0% 25.00 332 25.05 359 15.66
2019-01-24 2002 12012452 4872 300842284 24.95 25.10 24.95 25.10 0.05 0.2% 25.05 97 25.10 170 15.69
2019-01-25 2002 24230251 7217 612764621 25.15 25.40 25.10 25.35 0.25 1% 25.30 25 25.35 703 15.84
2019-01-28 2002 12035746 4802 304772254 25.35 25.35 25.25 25.35 0.00 0% 25.30 218 25.35 1051 15.84
2019-01-29 2002 12861505 4717 324664575 25.20 25.35 25.05 25.35 0.00 0% 25.30 15 25.35 1487 15.84
2019-01-30 2002 23076576 7026 586638791 25.40 25.45 25.35 25.45 0.10 0.39% 25.40 143 25.45 395 15.91
2019-02-11 2002 21942331 7521 557281327 25.50 25.50 25.25 25.25 0.20 -0.79% 25.25 105 25.30 1242 15.78
2019-02-12 2002 17651168 5281 447915174 25.35 25.45 25.25 25.45 0.20 0.79% 25.40 7 25.45 878 15.91
2019-02-13 2002 15016250 4705 382269801 25.50 25.50 25.40 25.50 0.05 0.2% 25.45 106 25.50 6564 15.94
2019-02-14 2002 14794447 5749 374119401 25.25 25.50 25.20 25.20 0.30 -1.18% 25.20 227 25.25 165 15.75
2019-02-18 2002 7415642 3508 186873283 25.25 25.35 25.10 25.15 0.05 -0.2% 25.15 19 25.20 3285 15.72
2019-02-19 2002 9531517 3992 238546575 25.10 25.15 24.95 25.00 0.15 -0.6% 25.00 90 25.05 421 15.62
2019-02-20 2002 13209657 4216 332510946 25.05 25.20 25.00 25.20 0.20 0.8% 25.15 757 25.20 403 15.75
2019-02-21 2002 11326770 4000 284874667 25.15 25.25 25.05 25.25 0.05 0.2% 25.20 37 25.25 854 15.78
2019-02-22 2002 9850645 3231 248162717 25.20 25.25 25.10 25.25 0.00 0% 25.20 274 25.25 803 15.78
2019-02-25 2002 12488120 3955 315936273 25.40 25.40 25.15 25.30 0.05 0.2% 25.25 11 25.30 2019 15.81
2019-02-26 2002 19625224 5868 497864004 25.30 25.50 25.20 25.50 0.20 0.79% 25.45 58 25.50 5756 15.94
2019-02-27 2002 18464364 3719 470236949 25.50 25.50 25.35 25.50 0.00 0% 25.45 618 25.50 6749 15.94
2019-03-04 2002 21278463 6496 539222729 25.40 25.50 25.20 25.35 0.15 -0.59% 25.35 396 25.40 6 15.84
2019-03-05 2002 17636678 3874 446112934 25.25 25.40 25.20 25.40 0.05 0.2% 25.35 33 25.40 552 15.88
2019-03-06 2002 20853866 7309 523943154 25.35 25.35 25.05 25.15 0.25 -0.98% 25.10 71 25.15 1031 15.72
2019-03-07 2002 20514563 8405 511884325 25.10 25.20 24.80 24.95 0.20 -0.8% 24.90 84 24.95 533 15.59
2019-03-08 2002 12279407 5727 304455462 24.85 24.90 24.75 24.75 0.20 -0.8% 24.75 451 24.80 1162 15.47
2019-03-11 2002 10418186 3980 257891708 24.75 24.85 24.70 24.70 0.05 -0.2% 24.70 933 24.75 2 15.44
2019-03-12 2002 11229932 4364 281182500 24.90 25.10 24.85 25.10 0.40 1.62% 25.05 5 25.10 1387 15.69
2019-03-13 2002 10271064 4025 255774550 25.05 25.05 24.80 25.00 0.10 -0.4% 24.95 5 25.00 614 15.62
2019-03-14 2002 11966156 4480 296620209 24.80 24.90 24.75 24.75 0.25 -1% 24.70 2426 24.75 45 15.47
2019-03-15 2002 18973414 3598 474438917 24.75 25.05 24.75 25.05 0.30 1.21% 25.00 456 25.05 203 15.66
2019-03-18 2002 6905958 2532 172610650 24.85 25.05 24.85 25.05 0.00 0% 25.00 274 25.05 545 15.66
2019-03-19 2002 7753335 3756 193322832 25.00 25.05 24.85 24.85 0.20 -0.8% 24.85 915 24.90 245 15.53
2019-03-20 2002 8528594 2570 213065015 24.85 25.05 24.85 25.05 0.20 0.8% 25.00 50 25.05 1043 15.66
2019-03-21 2002 6908687 2056 172776825 25.05 25.05 24.95 25.00 0.05 -0.2% 25.00 378 25.05 428 15.62
2019-03-22 2002 7955294 2474 199005050 25.00 25.10 24.95 25.00 0.00 0% 24.95 491 25.00 127 15.62
2019-03-25 2002 6529353 2189 162541361 24.80 25.00 24.80 24.85 0.15 -0.6% 24.85 507 24.90 10 15.53
2019-03-26 2002 6937761 2872 173237625 24.90 25.00 24.90 25.00 0.15 0.6% 24.95 15 25.00 747 15.82
2019-03-27 2002 6438966 2870 161116000 25.00 25.05 25.00 25.05 0.05 0.2% 25.00 789 25.05 562 15.85
2019-03-28 2002 9464921 2542 236461575 25.00 25.05 24.90 25.00 0.05 -0.2% 25.00 66 25.05 1057 15.82
2019-03-29 2002 15313412 4391 385534308 25.00 25.30 24.90 25.30 0.30 1.2% 25.25 4 25.30 670 16.01
2019-04-01 2002 13441842 7319 336749350 25.25 25.25 25.00 25.00 0.30 -1.19% 25.00 956 25.10 44 15.82
2019-04-02 2002 14208067 6029 354281881 25.00 25.05 24.90 24.90 0.10 -0.4% 24.90 177 24.95 8 15.76
2019-04-03 2002 7325060 2772 183221000 25.00 25.10 24.95 25.00 0.10 0.4% 25.00 29 25.05 122 15.82
2019-04-08 2002 9137934 3953 228805350 25.00 25.10 25.00 25.10 0.10 0.4% 25.05 165 25.10 851 15.89
2019-04-09 2002 10204179 3654 255640375 25.05 25.20 25.00 25.10 0.00 0% 25.05 130 25.10 649 15.89
2019-04-10 2002 13291458 4690 334690753 25.00 25.25 25.00 25.25 0.15 0.6% 25.20 182 25.25 992 15.98
2019-04-11 2002 7306358 3195 183282006 25.20 25.20 25.05 25.05 0.20 -0.79% 25.05 107 25.10 50 15.85
2019-04-12 2002 8132079 2833 204251628 25.20 25.20 25.05 25.20 0.15 0.6% 25.15 34 25.20 696 15.95
2019-04-15 2002 7126967 2834 179044493 25.20 25.20 25.05 25.05 0.15 -0.6% 25.05 926 25.10 8 15.85
2019-04-17 2002 8426283 3780 212323111 25.15 25.25 25.10 25.25 0.05 0.8% 25.20 713 25.25 4 15.98
2019-04-18 2002 12979498 2922 325622041 25.05 25.15 25.00 25.10 0.15 -0.59% 25.05 76 25.10 329 15.89
2019-04-19 2002 3999385 2049 100559105 25.10 25.20 25.05 25.20 0.10 0.4% 25.15 154 25.20 880 15.95
2019-04-22 2002 3068957 1517 77008695 25.15 25.15 25.05 25.10 0.10 -0.4% 25.10 824 25.15 320 15.89
2019-04-23 2002 5406013 1989 135713019 25.05 25.15 25.05 25.15 0.05 0.2% 25.10 8 25.15 101 15.92
2019-04-24 2002 5783700 2369 144945246 25.10 25.10 25.00 25.10 0.05 -0.2% 25.10 11 25.15 889 15.89
2019-04-25 2002 6795483 2877 170126075 25.10 25.10 25.00 25.00 0.10 -0.4% 25.00 4160 25.05 358 15.82
2019-04-26 2002 6713917 2902 168122475 25.00 25.10 25.00 25.10 0.10 0.4% 25.05 2 25.10 1322 15.89
2019-04-29 2002 8357769 2532 209506325 25.10 25.10 25.00 25.10 0.00 0% 25.05 908 25.10 781 15.89
2019-04-30 2002 17558136 5742 438148723 25.05 25.05 24.90 24.95 0.15 -0.6% 24.95 355 25.00 318 15.79
2019-05-02 2002 11328479 3599 282981254 24.95 25.05 24.90 24.90 0.05 -0.2% 24.90 805 24.95 111 15.76
2019-05-03 2002 8451368 2936 211632800 24.95 25.10 24.95 25.10 0.20 0.8% 25.05 86 25.10 2458 15.89
2019-05-06 2002 14546858 4516 362696800 25.00 25.05 24.80 25.00 0.10 -0.4% 24.95 73 25.00 23 16.45
2019-05-07 2002 12469170 2888 312327300 25.00 25.10 24.95 25.10 0.10 0.4% 25.05 183 25.10 649 16.51
2019-05-08 2002 11887079 3165 297252075 25.00 25.05 24.90 25.05 0.05 -0.2% 25.00 138 25.05 1129 16.48
2019-05-09 2002 18817855 6677 466932101 24.90 24.95 24.70 24.70 0.35 -1.4% 24.70 888 24.75 3 16.25
2019-05-10 2002 13405978 5853 330409852 24.70 24.80 24.55 24.55 0.15 -0.61% 24.55 752 24.60 40 16.15
2019-05-13 2002 14816320 5733 363078012 24.55 24.65 24.40 24.45 0.10 -0.41% 24.40 388 24.45 152 16.09
2019-05-14 2002 34992994 11528 845924930 24.30 24.30 24.10 24.10 0.35 -1.43% 24.10 1544 24.15 22 15.86
2019-05-15 2002 23316153 9577 561827884 24.10 24.20 24.00 24.00 0.10 -0.41% 24.00 4190 24.05 6 15.79
2019-05-16 2002 21472452 6034 516792022 24.00 24.25 23.90 24.00 0.00 0% 24.00 4270 24.05 11 15.79
2019-05-17 2002 17503738 4899 421362520 24.05 24.20 24.00 24.00 0.00 0% 24.00 1619 24.05 95 15.79
2019-05-20 2002 11420781 3386 276432698 24.15 24.40 24.10 24.20 0.20 0.83% 24.15 42 24.20 82 15.92
2019-05-22 2002 13421435 4607 326166942 24.30 24.45 24.15 24.45 0.20 1.03% 24.40 1414 24.45 420 16.09
2019-05-23 2002 10874568 3512 264832447 24.45 24.45 24.20 24.45 0.00 0% 24.40 43 24.45 250 16.09
2019-05-24 2002 8087568 3401 197129482 24.55 24.55 24.30 24.40 0.05 -0.2% 24.40 43 24.45 754 16.05
2019-05-27 2002 11718047 3884 284015066 24.30 24.30 24.20 24.30 0.10 -0.41% 24.25 210 24.30 1195 15.99
2019-05-28 2002 110991939 5858 2147483647 24.30 24.50 24.25 24.30 0.00 0% 24.30 1895 24.35 36 15.99
2019-05-29 2002 20606250 5320 498093438 24.30 24.30 24.10 24.10 0.20 -0.82% 24.10 69 24.15 156 15.86
2019-05-30 2002 16528289 4677 398298185 24.10 24.20 24.05 24.10 0.00 0% 24.10 73 24.15 134 15.86
2019-05-31 2002 11070314 3846 267809674 24.05 24.30 24.05 24.30 0.20 0.83% 24.25 36 24.30 191 15.99
2019-06-03 2002 10213351 3301 246404688 24.20 24.30 24.00 24.15 0.15 -0.62% 24.15 371 24.20 245 15.89
2019-06-04 2002 13451836 3289 324523159 24.15 24.20 24.05 24.20 0.05 0.21% 24.15 15 24.20 602 15.92
2019-06-05 2002 13401487 3467 325117965 24.20 24.35 24.20 24.20 0.00 0% 24.15 492 24.20 26 15.92
2019-06-06 2002 10872021 3601 263956393 24.20 24.35 24.15 24.35 0.15 0.62% 24.30 9 24.35 104 16.02
2019-06-10 2002 9172717 3391 224183274 24.40 24.50 24.30 24.50 0.15 0.62% 24.45 502 24.50 762 16.12
2019-06-11 2002 8238847 3367 201056312 24.50 24.50 24.35 24.40 0.10 -0.41% 24.35 507 24.40 44 16.05
2019-06-12 2002 9911658 3553 242658301 24.35 24.55 24.35 24.55 0.15 0.61% 24.50 8 24.55 381 16.15
2019-06-13 2002 11120959 3999 271986035 24.45 24.55 24.40 24.45 0.10 -0.41% 24.40 252 24.45 15 16.09
2019-06-14 2002 12612048 4210 309609893 24.45 24.65 24.45 24.50 0.05 0.2% 24.50 1547 24.55 17 16.12
2019-06-17 2002 10453983 3027 256220199 24.50 24.55 24.40 24.55 0.05 0.2% 24.50 672 24.55 395 16.15
2019-06-18 2002 13940181 3223 342236211 24.50 24.60 24.45 24.60 0.05 0.2% 24.55 251 24.60 29 16.18
2019-06-19 2002 20541443 7095 509535965 24.65 24.95 24.60 24.95 0.35 1.42% 24.90 35 24.95 442 16.41
2019-06-20 2002 22154527 6185 549241120 24.95 25.00 24.60 24.80 0.15 -0.6% 24.80 167 24.85 38 16.32
2019-06-21 2002 22928607 5356 571268661 24.75 25.00 24.75 25.00 0.20 0.81% 24.95 87 25.00 2892 16.45
2019-06-24 2002 11968397 3397 298598865 24.70 25.00 24.70 25.00 0.00 0% 24.95 474 25.00 1378 16.45
2019-06-25 2002 11058684 3465 275734327 24.85 25.00 24.85 25.00 0.00 0% 24.95 1 25.00 2183 16.45
2019-06-26 2002 8333114 2446 207882693 24.90 25.00 24.90 24.90 0.10 -0.4% 24.90 1538 24.95 235 16.38
2019-06-27 2002 22132229 4608 552795950 24.90 25.05 24.90 24.90 0.00 0% 24.90 1369 24.95 2 16.38
2019-06-28 2002 11189598 2242 279346685 25.05 25.05 24.90 24.95 0.05 0.2% 24.95 369 25.00 1474 16.41
2019-07-01 2002 7507599 3528 186862062 24.80 25.00 24.80 24.85 0.10 -0.4% 24.85 20 24.90 380 16.35
2019-07-02 2002 12771920 5130 315921293 24.80 24.85 24.60 24.60 0.25 -1.01% 24.60 1146 24.65 4 16.18
2019-07-03 2002 8566261 3502 211402135 24.60 24.85 24.55 24.70 0.10 0.41% 24.65 12 24.70 343 16.25
2019-07-04 2002 6319355 3282 155648526 24.60 24.80 24.60 24.65 0.05 -0.2% 24.65 25 24.70 434 16.22
2019-07-05 2002 5204774 1797 128325878 24.55 24.80 24.55 24.70 0.05 0.2% 24.65 139 24.70 59 16.25
2019-07-08 2002 6696632 1973 165546093 24.65 24.80 24.60 24.80 0.10 0.4% 24.75 1 24.80 338 16.32
2019-07-09 2002 9385104 2469 231776318 24.75 24.80 24.60 24.65 0.15 -0.6% 24.65 290 24.75 108 16.22
2019-07-10 2002 6622824 2979 164308665 24.70 24.90 24.65 24.85 0.20 0.81% 24.80 189 24.85 71 16.35
2019-07-11 2002 5005394 2395 124467517 24.95 24.95 24.80 24.80 0.05 -0.2% 24.80 614 24.85 72 16.32
2019-07-12 2002 7940559 2681 196892031 24.65 24.85 24.65 24.80 0.00 0% 24.80 252 24.85 647 16.32
2019-07-15 2002 8014559 2685 198474035 24.80 24.90 24.65 24.70 0.10 -0.4% 24.70 564 24.75 6 16.25
2019-07-16 2002 11463897 3284 283429943 24.70 24.85 24.65 24.85 0.15 0.61% 24.80 8 24.85 526 16.35
2019-07-17 2002 7723099 3584 191456731 24.70 24.85 24.70 24.85 0.00 0% 24.80 8 24.85 230 16.35
2019-07-18 2002 5848128 2497 144587256 24.80 24.85 24.70 24.70 0.15 -0.6% 24.70 2427 24.75 1090 16.25
2019-07-19 2002 12062587 5341 300596952 24.85 25.00 24.80 24.90 0.20 0.81% 24.85 809 24.90 193 16.38
2019-07-22 2002 10429780 4219 260300847 24.90 25.00 24.90 24.90 0.00 0% 24.85 2277 24.90 14 16.38
2019-07-23 2002 13113425 5034 327090511 24.90 25.00 24.90 24.90 0.00 0% 24.90 1559 24.95 691 16.38
2019-07-24 2002 20031451 6797 500064151 24.95 25.00 24.90 25.00 0.10 0.4% 24.95 338 25.00 3753 16.45
2019-07-25 2002 28287126 8896 682658190 24.00 24.25 24.00 24.10 0.00 -3.6% 24.10 1549 24.15 107 15.86
2019-07-26 2002 10912806 4439 263367954 24.15 24.20 24.05 24.20 0.10 0.41% 24.15 281 24.20 942 15.92
2019-07-29 2002 9175456 3079 221853559 24.15 24.25 24.10 24.15 0.05 -0.21% 24.15 696 24.20 40 15.89
2019-07-30 2002 8133422 3003 196202931 24.05 24.20 24.05 24.10 0.05 -0.21% 24.10 1003 24.15 13 15.86
2019-07-31 2002 12955788 4911 311476709 24.10 24.15 24.00 24.00 0.10 -0.41% 24.00 2099 24.05 23 15.79
2019-08-01 2002 17995893 7777 429235982 23.95 23.95 23.80 23.80 0.20 -0.83% 23.80 3289 23.85 600 15.66
2019-08-02 2002 21205688 8769 500028077 23.65 23.70 23.50 23.65 0.15 -0.63% 23.60 203 23.65 311 15.56
2019-08-05 2002 18999664 7822 446685058 23.60 23.60 23.45 23.50 0.15 -0.63% 23.50 453 23.55 162 15.46
2019-08-06 2002 13220529 5806 309715174 23.30 23.60 23.20 23.50 0.00 0% 23.50 223 23.55 66 15.46
2019-08-07 2002 19334428 9209 451984819 23.40 23.50 23.30 23.30 0.20 -0.85% 23.30 1309 23.35 208 15.33
2019-08-08 2002 9832121 3977 230396341 23.30 23.50 23.30 23.40 0.10 0.43% 23.40 324 23.45 9 15.39
2019-08-12 2002 12111751 4360 282596898 23.30 23.45 23.25 23.30 0.10 -0.43% 23.30 1723 23.35 7 15.33
2019-08-13 2002 11017941 4577 256537557 23.30 23.35 23.25 23.25 0.05 -0.21% 23.25 1560 23.30 3 17.61
2019-08-14 2002 11973101 5326 278493406 23.25 23.40 23.20 23.20 0.05 -0.22% 23.20 2746 23.25 56 17.58
2019-08-15 2002 14123931 6170 325804463 23.20 23.20 23.05 23.05 0.15 -0.65% 23.05 313 23.10 218 17.46
2019-08-16 2002 17858377 6200 412805119 23.00 23.30 23.00 23.10 0.05 0.22% 23.05 1190 23.10 267 17.50
2019-08-19 2002 14183855 6305 327441817 23.10 23.20 23.05 23.05 0.05 -0.22% 23.05 3661 23.10 10 17.46
2019-08-20 2002 12949654 5357 298726065 23.05 23.15 23.05 23.05 0.00 0% 23.05 543 23.10 24 17.46
2019-08-21 2002 11897471 4960 274315694 23.05 23.10 23.00 23.05 0.00 0% 23.00 5726 23.05 162 17.46
2019-08-22 2002 14844145 5562 342349949 23.05 23.15 23.00 23.15 0.10 0.43% 23.10 44 23.15 298 17.54
2019-08-23 2002 12828191 5402 295687224 23.15 23.15 23.00 23.15 0.00 0% 23.10 18 23.15 403 17.54
2019-08-26 2002 18269335 7761 419042777 23.00 23.05 22.85 22.95 0.20 -0.86% 22.95 771 23.00 184 17.39
2019-08-27 2002 33335793 8378 762605689 22.95 23.00 22.85 22.85 0.10 -0.44% 22.85 2126 22.90 71 17.31
2019-08-28 2002 15090420 6457 345545722 22.85 23.10 22.80 23.10 0.25 1.09% 23.05 5 23.10 466 17.50
2019-08-29 2002 14569300 4956 333671585 23.00 23.05 22.85 22.95 0.15 -0.65% 22.95 98 23.00 246 17.39
2019-08-30 2002 14127578 4805 326048249 23.00 23.15 23.00 23.15 0.20 0.87% 23.10 46 23.15 355 17.54
2019-09-02 2002 7619112 3367 176066836 23.15 23.20 23.05 23.20 0.05 0.22% 23.15 81 23.20 356 17.58
2019-09-03 2002 10116829 4207 233362903 23.20 23.20 23.00 23.00 0.20 -0.86% 22.95 1119 23.00 91 17.42
2019-09-04 2002 14929857 5337 343447814 23.00 23.15 22.95 23.00 0.00 0% 23.00 534 23.05 2 17.42
2019-09-05 2002 13890899 4897 321258908 23.00 23.20 23.00 23.15 0.15 0.65% 23.10 48 23.15 297 17.54
2019-09-06 2002 9648853 3865 223007135 23.15 23.20 23.05 23.15 0.00 0% 23.10 17 23.15 353 17.54
2019-09-09 2002 7708654 3166 178793841 23.15 23.25 23.15 23.20 0.05 0.22% 23.15 628 23.20 8 17.58
2019-09-10 2002 13851246 4616 322897091 23.20 23.35 23.15 23.35 0.15 0.65% 23.30 351 23.35 23 17.69
2019-09-11 2002 14531677 5040 340980577 23.40 23.55 23.35 23.50 0.15 0.64% 23.45 6 23.50 401 17.80
2019-09-12 2002 11829725 4312 278972728 23.55 23.65 23.50 23.50 0.00 0% 23.50 225 23.55 449 17.80
2019-09-16 2002 11415555 4262 268789514 23.55 23.60 23.45 23.55 0.05 0.21% 23.50 53 23.55 463 17.84
2019-09-17 2002 15376997 5114 358280246 23.50 23.50 23.20 23.20 0.35 -1.49% 23.20 62 23.25 47 17.58
2019-09-18 2002 13380357 5630 311437719 23.15 23.35 23.15 23.20 0.00 0% 23.20 1173 23.25 309 17.58
2019-09-19 2002 9523513 4393 220640736 23.20 23.30 23.10 23.20 0.00 0% 23.15 17 23.20 244 17.58
2019-09-20 2002 21021641 3474 491163032 23.15 23.45 23.10 23.45 0.25 1.08% 23.40 90 23.45 524 17.77
2019-09-23 2002 12123780 4277 281443104 23.20 23.30 23.15 23.15 0.30 -1.28% 23.15 596 23.20 120 17.54
2019-09-24 2002 11838697 4655 273889812 23.15 23.20 23.05 23.20 0.05 0.22% 23.15 87 23.20 351 17.58
2019-09-25 2002 12747578 4731 294196895 23.10 23.15 23.05 23.10 0.10 -0.43% 23.05 695 23.10 144 17.50
2019-09-26 2002 8795904 3231 203304037 23.10 23.20 23.05 23.10 0.00 0% 23.10 123 23.15 127 17.50
2019-09-27 2002 13139740 6064 302567375 23.10 23.15 23.00 23.00 0.10 -0.43% 23.00 381 23.05 721 17.42
2019-10-01 2002 20652311 9069 475294391 23.30 23.30 22.95 23.05 0.05 0.22% 23.00 264 23.05 276 17.46
2019-10-02 2002 8073265 3623 185587674 23.00 23.05 22.95 22.95 0.10 -0.43% 22.95 749 23.00 488 17.39
2019-10-03 2002 14660517 6350 335312591 22.90 22.90 22.85 22.85 0.10 -0.44% 22.85 2649 22.90 208 17.31
2019-10-04 2002 12311718 5831 281715514 22.85 23.00 22.85 22.85 0.00 0% 22.85 495 22.90 399 17.31
2019-10-07 2002 7082149 3494 162311787 22.85 22.95 22.85 22.95 0.10 0.44% 22.95 9 23.00 951 17.39
2019-10-08 2002 8410629 3668 194092535 22.95 23.15 22.95 23.05 0.10 0.44% 23.00 200 23.05 29 17.46
2019-10-09 2002 8395919 3848 192622087 23.00 23.05 22.90 22.90 0.15 -0.65% 22.90 438 22.95 253 17.35
2019-10-14 2002 10130095 3667 233740627 23.15 23.15 23.00 23.15 0.25 1.09% 23.10 75 23.15 1354 17.54
2019-10-15 2002 7736888 3260 178702853 23.05 23.20 23.00 23.20 0.05 0.22% 23.15 284 23.20 1160 17.58
2019-10-16 2002 10424339 3887 241352368 23.15 23.20 23.05 23.20 0.00 0% 23.15 53 23.20 583 17.58
2019-10-17 2002 14549442 4469 338050563 23.20 23.30 23.10 23.25 0.05 0.22% 23.20 719 23.25 22 17.61
2019-10-18 2002 8434892 2812 196047490 23.25 23.30 23.20 23.25 0.00 0% 23.25 4 23.30 806 17.61
2019-10-21 2002 9349682 2692 217245911 23.25 23.30 23.15 23.30 0.05 0.22% 23.25 113 23.30 1013 17.65
2019-10-22 2002 11861903 4024 276915119 23.30 23.40 23.25 23.40 0.10 0.43% 23.35 300 23.40 99 17.73
2019-10-23 2002 12454418 4028 290420450 23.40 23.40 23.15 23.40 0.00 0% 23.35 12 23.40 269 17.73
2019-10-24 2002 10405879 3475 243737376 23.40 23.50 23.30 23.50 0.10 0.43% 23.45 323 23.50 1187 17.80
2019-10-25 2002 7217426 2864 168721786 23.45 23.45 23.25 23.45 0.05 -0.21% 23.40 63 23.45 18 17.77
2019-10-28 2002 7784941 3040 181868797 23.45 23.45 23.30 23.35 0.10 -0.43% 23.30 481 23.35 95 17.69
2019-10-29 2002 8971470 2903 209594822 23.40 23.45 23.30 23.40 0.05 0.21% 23.35 2 23.40 300 17.73
2019-10-30 2002 11939410 4508 279853164 23.40 23.50 23.30 23.50 0.10 0.43% 23.45 125 23.50 1232 17.80
2019-10-31 2002 14292433 3964 335489304 23.55 23.55 23.40 23.45 0.05 -0.21% 23.45 364 23.50 720 17.77
2019-11-01 2002 10732817 3589 252181392 23.45 23.55 23.40 23.55 0.10 0.43% 23.50 62 23.55 2314 17.84
2019-11-04 2002 12504864 4094 294338112 23.50 23.60 23.45 23.60 0.05 0.21% 23.55 209 23.60 702 17.88
2019-11-05 2002 14864183 5911 352522723 23.50 23.80 23.50 23.80 0.20 0.85% 23.75 23 23.80 1089 18.03
2019-11-06 2002 9285656 2972 219849652 23.80 23.80 23.60 23.65 0.15 -0.63% 23.65 90 23.70 459 17.92
2019-11-07 2002 8171549 2775 193627709 23.65 23.75 23.60 23.75 0.10 0.42% 23.70 227 23.75 826 17.99
2019-11-08 2002 7957865 3327 189218714 23.75 23.85 23.70 23.80 0.05 0.21% 23.75 474 23.80 25 18.03
2019-11-11 2002 8746046 3077 207272601 23.80 23.80 23.55 23.80 0.00 0% 23.65 15 23.80 1191 18.03
2019-11-12 2002 5928279 2488 140586574 23.80 23.80 23.65 23.80 0.00 0% 23.75 3 23.80 961 18.03
2019-11-13 2002 12743915 5095 298742770 23.60 23.65 23.35 23.35 0.45 -1.89% 23.35 454 23.40 205 23.35
2019-11-14 2002 8608631 3428 200043530 23.30 23.30 23.20 23.20 0.15 -0.64% 23.20 1612 23.25 58 23.20
2019-11-15 2002 8105474 2961 188982479 23.50 23.50 23.20 23.20 0.00 0% 23.20 1202 23.25 41 23.20
2019-11-18 2002 6496579 2562 151568302 23.25 23.45 23.25 23.45 0.25 1.08% 23.40 9 23.45 1019 23.45
2019-11-19 2002 7041253 2585 164833570 23.25 23.50 23.25 23.50 0.05 0.21% 23.45 7 23.50 534 23.50
2019-11-20 2002 7774977 3085 181808553 23.35 23.50 23.30 23.50 0.00 0% 23.45 2 23.50 1445 23.50
2019-11-21 2002 12219180 3711 284813728 23.30 23.40 23.20 23.40 0.10 -0.43% 23.35 31 23.40 415 23.40
2019-11-22 2002 7318281 2193 171029769 23.30 23.45 23.25 23.45 0.05 0.21% 23.40 4 23.45 893 23.45
2019-11-25 2002 10334849 3382 242179693 23.45 23.50 23.35 23.45 0.00 0% 23.40 276 23.45 76 23.45
2019-11-26 2002 39475716 4173 929796236 23.45 23.65 23.40 23.55 0.10 0.43% 23.55 1128 23.60 77 23.55
2019-11-27 2002 8159690 2980 192702531 23.55 23.65 23.55 23.65 0.10 0.42% 23.60 404 23.65 439 23.65
2019-11-28 2002 10107760 3441 238537406 23.60 23.70 23.50 23.70 0.05 0.21% 23.65 46 23.70 1052 23.70
2019-11-29 2002 8074593 2786 189206703 23.60 23.60 23.40 23.40 0.30 -1.27% 23.40 300 23.45 243 23.40
2019-12-02 2002 8046992 2864 188223493 23.35 23.50 23.30 23.40 0.00 0% 23.40 64 23.45 797 23.40
2019-12-03 2002 6538692 1939 153721286 23.45 23.55 23.40 23.55 0.15 0.64% 23.50 83 23.55 207 23.55
2019-12-04 2002 8583516 2674 201933533 23.50 23.60 23.40 23.60 0.05 0.21% 23.55 63 23.60 457 23.60
2019-12-05 2002 7577445 2641 177639747 23.45 23.55 23.40 23.45 0.15 -0.64% 23.40 329 23.45 1036 23.45
2019-12-06 2002 8894116 3117 207806369 23.40 23.45 23.30 23.40 0.05 -0.21% 23.35 164 23.40 412 23.40
2019-12-09 2002 8344709 2374 195003581 23.40 23.40 23.30 23.40 0.00 0% 23.35 215 23.40 182 23.40
2019-12-10 2002 8676447 2636 203064303 23.40 23.45 23.35 23.45 0.05 0.21% 23.40 241 23.45 463 23.45
2019-12-11 2002 9167693 3023 215084911 23.40 23.50 23.35 23.50 0.05 0.21% 23.45 72 23.50 1245 23.50
2019-12-12 2002 15705566 4324 369524000 23.50 23.60 23.45 23.45 0.05 -0.21% 23.45 421 23.50 54 23.45
2019-12-13 2002 17566407 6073 415767632 23.60 23.70 23.55 23.70 0.25 1.07% 23.65 476 23.70 1313 23.70
2019-12-16 2002 10646462 3826 251277674 23.70 23.70 23.50 23.50 0.20 -0.84% 23.50 1212 23.55 65 23.50
2019-12-17 2002 15212772 5251 360234543 23.50 23.80 23.45 23.80 0.30 1.28% 23.75 2 23.80 2254 23.80
2019-12-18 2002 16407687 5277 390617665 23.75 23.90 23.65 23.90 0.10 0.42% 23.85 81 23.90 362 23.90
2019-12-19 2002 8079034 2635 191706297 23.80 23.85 23.70 23.70 0.20 -0.84% 23.70 171 23.75 34 23.70
2019-12-20 2002 25176102 3997 596003208 23.65 23.80 23.55 23.65 0.05 -0.21% 23.65 10 23.70 7 23.65
2019-12-23 2002 12895748 3295 306671729 23.65 23.90 23.60 23.90 0.25 1.06% 23.85 136 23.90 680 23.90
2019-12-24 2002 5301122 2490 126406773 23.80 23.90 23.75 23.85 0.05 -0.21% 23.80 581 23.85 20 23.85
2019-12-25 2002 5831507 2687 139182450 23.85 23.90 23.80 23.80 0.05 -0.21% 23.80 648 23.85 37 23.80
2019-12-26 2002 5872089 1970 140149731 23.80 23.90 23.80 23.90 0.10 0.42% 23.85 108 23.90 1692 23.90
2019-12-27 2002 7117325 2306 169995542 23.90 23.95 23.80 23.95 0.05 0.21% 23.90 5 23.95 1192 23.95
2019-12-30 2002 16671769 5275 400180678 23.95 24.05 23.95 24.00 0.05 0.21% 23.95 577 24.00 51 24.00
2019-12-31 2002 14810772 5422 355908626 24.00 24.10 23.90 23.90 0.10 -0.42% 23.90 92 24.00 55 23.90