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　107.00
0
0%		107.00
0
0%		107.50
0.5
0.47%		 　108.00
0.5
0.47%		107.00
-1
-0.93%		107.50
0.5
0.47%		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%		107.00
0
0%		107.00
0
0%		 　106.50
-0.5
-0.47%		107.50
1
0.94%		107.00
-0.5
-0.47%		107.00
0
0%		107.00
0
0%		 　106.50
-0.5
-0.47%		107.00
0.5
0.47%		107.00
0
0%		 107
2 月　　　　　　　　　　106.50
-0.5
-0.47%		107.00
0.5
0.47%		106.00
-1
-0.93%		106.00
0
0%		 　　106.50
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%		106.50
-0.5
-0.47%		107.00
0.5
0.47%		 106.67
3 月　　　107.00
0
0%		107.00
0
0%		107.50
0.5
0.47%		107.00
-0.5
-0.47%		107.50
0.5
0.47%		 　107.00
-0.5
-0.47%		108.00
1
0.93%		108.00
0
0%		107.50
-0.5
-0.46%		108.00
0.5
0.47%		 　108.00
0
0%		108.00
0
0%		108.00
0
0%		108.00
0
0%		108.50
0.5
0.46%		 　107.50
-1
-0.92%		108.50
1
0.93%		108.50
0
0%		109.00
0.5
0.46%		109.50
0.5
0.46%		 108.06
4 月110.50
1
0.91%		109.50
-1
-0.9%		108.50
-1
-0.91%		 　　　108.50
0
0%		109.50
1
0.92%		109.50
0
0%		109.00
-0.5
-0.46%		109.50
0.5
0.46%		 　109.50
0
0%		 109.50
0
0%		110.00
0.5
0.46%		109.50
-0.5
-0.45%		 　110.00
0.5
0.46%		110.50
0.5
0.45%		110.50
0
0%		110.50
0
0%		110.50
0
0%		 　111.00
0.5
0.45%		111.00
0
0%		 109.86
5 月　111.00
0
0%		111.00
0
0%		 　110.50
-0.5
-0.45%		110.50
0
0%		111.50
1
0.9%		110.00
-1.5
-1.35%		110.00
0
0%		 　110.00
0
0%		111.50
1.5
1.36%		110.50
-1
-0.9%		110.50
0
0%		111.00
0.5
0.45%		 　111.50
0.5
0.45%		 112.00
0.5
0.45%		112.00
0
0%		112.00
0
0%		 　112.00
0
0%		111.50
-0.5
-0.45%		112.00
0.5
0.45%		112.50
0.5
0.45%		112.50
0
0%		111.23
6 月 　113.00
0.5
0.44%		113.00
0
0%		113.50
0.5
0.44%		113.50
0
0%		 　　114.00
0.5
0.44%		113.50
-0.5
-0.44%		113.00
-0.5
-0.44%		113.00
0
0%		112.50
-0.5
-0.44%		 　112.00
-0.5
-0.44%		112.00
0
0%		113.50
1.5
1.34%		112.50
-1
-0.88%		113.50
1
0.89%		 　114.00
0.5
0.44%		114.00
0
0%		114.00
0
0%		113.50
-0.5
-0.44%		113.00
-0.5
-0.44%		 113.19
7 月113.00
0
0%		113.50
0.5
0.44%		113.50
0
0%		113.00
-0.5
-0.44%		113.50
0.5
0.44%		 　114.00
0.5
0.44%		113.50
-0.5
-0.44%		113.50
0
0%		113.50
0
0%		113.00
-0.5
-0.44%		 　112.50
-0.5
-0.44%		111.50
-1
-0.89%		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%		112.00
0
0%		107.00
-5
-4.46%		107.50
0.5
0.47%		 　107.50
0
0%		107.50
0
0%		108.00
0.5
0.47%		111.65
8 月107.00
-1
-0.93%		107.00
0
0%		 　107.50
0.5
0.47%		106.50
-1
-0.93%		106.50
0
0%		107.50
1
0.94%		 　　107.50
0
0%		107.00
-0.5
-0.47%		107.00
0
0%		106.50
-0.5
-0.47%		108.00
1.5
1.41%		 　107.50
-0.5
-0.46%		107.00
-0.5
-0.47%		107.50
0.5
0.47%		107.00
-0.5
-0.47%		107.50
0.5
0.47%		 　107.00
-0.5
-0.47%		107.50
0.5
0.47%		108.00
0.5
0.47%		108.50
0.5
0.46%		109.00
0.5
0.46%		 107.46
9 月　110.00
1
0.92%		109.50
-0.5
-0.45%		110.00
0.5
0.46%		110.00
0
0%		110.00
0
0%		 　110.50
0.5
0.45%		111.00
0.5
0.45%		111.00
0
0%		111.00
0
0%		 　　111.50
0.5
0.45%		111.50
0
0%		111.50
0
0%		112.00
0.5
0.45%		112.50
0.5
0.45%		 　112.00
-0.5
-0.44%		111.50
-0.5
-0.45%		110.50
-1
-0.9%		110.00
-0.5
-0.45%		111.00
1
0.91%		 111.12
10 月112.00
1
0.9%		112.00
0
0%		111.50
-0.5
-0.45%		112.00
0.5
0.45%		 　112.50
0.5
0.45%		112.50
0
0%		111.50
-1
-0.89%		 　　　112.00
0.5
0.45%		112.00
0
0%		112.50
0.5
0.45%		112.50
0
0%		112.50
0
0%		 　112.50
0
0%		113.00
0.5
0.44%		112.50
-0.5
-0.44%		113.00
0.5
0.44%		112.50
-0.5
-0.44%		 　113.00
0.5
0.44%		112.50
-0.5
-0.44%		113.00
0.5
0.44%		112.00
-1
-0.88%		112.38
11 月113.00
1
0.89%		 　113.00
0
0%		113.00
0
0%		113.50
0.5
0.44%		113.00
-0.5
-0.44%		113.50
0.5
0.44%		 　114.00
0.5
0.44%		113.50
-0.5
-0.44%		112.50
-1
-0.88%		113.00
0.5
0.44%		113.50
0.5
0.44%		 　113.50
0
0%		113.00
-0.5
-0.44%		114.00
1
0.88%		113.00
-1
-0.88%		114.00
1
0.88%		 　113.50
-0.5
-0.44%		112.50
-1
-0.88%		113.00
0.5
0.44%		112.50
-0.5
-0.44%		113.00
0.5
0.44%		 113.24
12 月　113.00
0
0%		113.00
0
0%		113.00
0
0%		113.00
0
0%		112.50
-0.5
-0.44%		 　112.00
-0.5
-0.44%		111.50
-0.5
-0.45%		111.00
-0.5
-0.45%		111.50
0.5
0.45%		112.00
0.5
0.45%		 　110.50
-1.5
-1.34%		110.50
0
0%		110.50
0
0%		110.00
-0.5
-0.45%		111.00
1
0.91%		 　111.50
0.5
0.45%		110.50
-1
-0.9%		110.50
0
0%		111.00
0.5
0.45%		111.50
0.5
0.45%		 　111.00
-0.5
-0.45%		110.00
-1
-0.9%		111.38

說明:最高漲幅:1.41%最低跌幅:-4.46% 最高價:114.00最低價:106.00平均價:110.38,灰色底表示週末,漲114天(71)元,跌88天(-61)元,平盤101天
1%=25,0%=190,-0%=1,-1%=22,-2%=65,

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 2412 10664118 3534 1148738637 108.00 108.50 107.00 107.00 6.00 0% 107.00 1297 107.50 183 23.21
2019-01-03 2412 5508818 2818 590296911 107.50 107.50 107.00 107.00 0.00 0% 107.00 187 107.50 917 23.21
2019-01-04 2412 5947097 3460 637920390 107.00 107.50 106.50 107.50 0.50 0.47% 107.00 781 107.50 1016 23.32
2019-01-07 2412 5665348 3805 611100084 108.00 108.00 107.50 108.00 0.50 0.47% 107.50 2885 108.00 1885 23.43
2019-01-08 2412 7607006 3029 815195609 108.00 108.00 107.00 107.00 1.00 -0.93% 107.00 557 107.50 1734 23.21
2019-01-09 2412 8300702 3609 889923439 107.50 107.50 107.00 107.50 0.50 0.47% 107.00 2158 107.50 2441 23.32
2019-01-10 2412 6220751 2700 664013857 106.50 107.00 106.50 107.00 0.50 -0.47% 106.50 4309 107.00 1287 23.21
2019-01-11 2412 6847797 2654 730781279 107.00 107.00 106.50 107.00 0.00 0% 106.50 2950 107.00 2051 23.21
2019-01-14 2412 6641129 2866 706521803 107.00 107.00 106.00 106.50 0.50 -0.47% 106.50 72 107.00 1013 23.10
2019-01-15 2412 5968885 3082 637080099 106.50 107.00 106.50 107.00 0.50 0.47% 106.50 649 107.00 655 23.21
2019-01-16 2412 5727210 2457 611358970 106.50 107.00 106.50 107.00 0.00 0% 106.50 762 107.00 1292 23.21
2019-01-17 2412 4311517 2159 460333999 106.50 107.00 106.50 107.00 0.00 0% 106.50 1627 107.00 1066 23.21
2019-01-18 2412 6127169 2908 654161583 107.00 107.00 106.50 107.00 0.00 0% 106.50 901 107.00 680 23.21
2019-01-21 2412 7168975 3877 763317825 107.00 107.00 106.00 106.50 0.50 -0.47% 106.00 6587 106.50 471 23.10
2019-01-22 2412 10011495 3804 1071307159 106.50 107.50 106.50 107.50 1.00 0.94% 107.50 67 108.00 1173 23.32
2019-01-23 2412 5558447 1828 595783829 107.00 108.00 106.50 107.00 0.50 -0.47% 106.50 2566 107.00 1414 23.21
2019-01-24 2412 7790106 4694 831011342 107.00 107.50 106.50 107.00 0.00 0% 106.50 2848 107.00 1336 23.21
2019-01-25 2412 7838333 4508 836770131 107.00 107.00 106.50 107.00 0.00 0% 106.50 3914 107.00 1762 23.21
2019-01-28 2412 7458995 4468 795199465 106.50 107.00 106.50 106.50 0.50 -0.47% 106.50 706 107.00 1953 23.10
2019-01-29 2412 7233532 3864 772549924 107.00 107.00 106.50 107.00 0.50 0.47% 106.50 1416 107.00 1788 23.21
2019-01-30 2412 9310055 3882 994421385 107.00 107.00 106.50 107.00 0.00 0% 106.50 2587 107.00 2343 23.21
2019-02-11 2412 15270358 6128 1638942306 107.50 108.00 106.50 106.50 0.50 -0.47% 106.50 929 107.00 499 23.10
2019-02-12 2412 12912519 6399 1377527533 107.00 107.50 106.50 107.00 0.50 0.47% 106.50 539 107.00 4426 23.21
2019-02-13 2412 11838394 5612 1260604393 107.00 107.00 106.00 106.00 1.00 -0.93% 106.00 6496 106.50 83 22.99
2019-02-14 2412 7964309 3326 845836364 106.50 107.00 106.00 106.00 0.00 0% 106.00 6369 106.50 852 22.99
2019-02-18 2412 8435027 3191 897409889 106.50 107.00 106.00 106.50 0.00 0.47% 106.00 8356 106.50 256 23.10
2019-02-19 2412 5957214 3187 632083227 106.50 107.00 106.00 106.00 0.50 -0.47% 106.00 7550 106.50 3064 22.99
2019-02-20 2412 9254102 4686 983080821 106.00 106.50 106.00 106.50 0.50 0.47% 106.00 7916 106.50 4883 23.10
2019-02-21 2412 7410452 3560 788238097 106.00 106.50 106.00 106.50 0.00 0% 106.00 14374 106.50 1757 23.10
2019-02-22 2412 7165562 3196 765461634 106.50 107.00 106.00 107.00 0.50 0.47% 106.50 3552 107.00 4279 23.21
2019-02-25 2412 7456253 4104 796705071 107.00 107.00 106.50 107.00 0.00 0% 106.50 4712 107.00 747 23.21
2019-02-26 2412 9632887 3879 1027626609 107.00 107.00 106.50 106.50 0.50 -0.47% 106.50 4354 107.00 714 23.10
2019-02-27 2412 8008331 4034 856279917 106.50 107.50 106.50 107.00 0.50 0.47% 107.00 1278 107.50 5274 23.21
2019-03-04 2412 9591844 4342 1021357757 106.50 107.50 106.50 107.00 0.00 0% 106.50 4361 107.00 18 23.21
2019-03-05 2412 7242651 3677 776074940 107.00 107.50 106.50 107.00 0.00 0% 106.50 12909 107.00 4 23.21
2019-03-06 2412 6699834 3827 719243608 107.00 107.50 107.00 107.50 0.50 0.47% 107.00 2471 107.50 2804 23.32
2019-03-07 2412 5129977 3580 550555496 107.00 107.50 107.00 107.00 0.50 -0.47% 107.00 2959 107.50 1010 23.21
2019-03-08 2412 6251360 3432 670646668 107.00 107.50 107.00 107.50 0.50 0.47% 107.00 1894 107.50 2598 23.32
2019-03-11 2412 5730356 3000 614838227 107.50 107.50 107.00 107.00 0.50 -0.47% 107.00 4226 107.50 905 23.21
2019-03-12 2412 4257075 2537 458970014 107.50 108.00 107.50 108.00 1.00 0.93% 107.50 2433 108.00 4274 23.43
2019-03-13 2412 5047766 2572 544745728 108.00 108.00 107.50 108.00 0.00 0% 107.50 3212 108.00 2655 23.43
2019-03-14 2412 4913545 1800 529630860 108.00 108.00 107.50 107.50 0.50 -0.46% 107.50 2326 108.00 3181 23.32
2019-03-15 2412 16943571 5373 1827720668 108.00 108.50 107.50 108.00 0.50 0.47% 107.50 2837 108.00 911 23.43
2019-03-18 2412 5290682 3322 570412156 108.00 108.00 107.50 108.00 0.00 0% 107.50 7486 108.00 2009 23.43
2019-03-19 2412 7158092 3831 771467436 107.50 108.00 107.50 108.00 0.00 0% 107.50 2360 108.00 2044 23.43
2019-03-20 2412 6858833 3871 739951464 108.00 108.50 107.50 108.00 0.00 0% 108.00 994 108.50 1559 23.58
2019-03-21 2412 6886811 3607 744243588 108.00 108.50 108.00 108.00 0.00 0% 108.00 675 108.50 2924 23.58
2019-03-22 2412 5782954 3072 624576476 108.00 108.50 107.50 108.50 0.50 0.46% 108.00 4576 108.50 1977 23.69
2019-03-25 2412 5201894 3173 561752552 108.00 108.50 107.50 107.50 1.00 -0.92% 107.50 4538 108.00 458 23.47
2019-03-26 2412 2743405 1896 296873740 108.00 108.50 108.00 108.50 1.00 0.93% 108.00 2097 108.50 3075 23.69
2019-03-27 2412 6364055 2672 690810922 108.50 109.00 108.00 108.50 0.00 0% 108.50 4615 109.00 3541 23.69
2019-03-28 2412 4995425 2302 544118585 108.50 109.00 108.50 109.00 0.50 0.46% 108.50 1726 109.00 450 23.80
2019-03-29 2412 5386867 2056 588919503 109.00 109.50 108.50 109.50 0.50 0.46% 109.00 946 109.50 1021 23.91
2019-04-01 2412 16714913 5380 1838923930 109.50 110.50 109.00 110.50 1.00 0.91% 110.50 134 111.00 1118 24.13
2019-04-02 2412 11111665 2609 1220298761 110.00 110.50 109.50 109.50 1.00 -0.9% 109.50 292 110.00 966 23.91
2019-04-03 2412 5752629 2313 627549561 110.00 110.00 108.50 108.50 1.00 -0.91% 108.50 473 109.00 423 23.69
2019-04-08 2412 8115608 3072 881413772 108.50 109.00 108.50 108.50 0.00 0% 108.50 2938 109.00 1176 23.69
2019-04-09 2412 5192820 3140 565942880 108.50 109.50 108.50 109.50 1.00 0.92% 109.00 2549 109.50 1040 23.91
2019-04-10 2412 6204390 3430 677779144 109.00 109.50 108.50 109.50 0.00 0% 109.00 1044 109.50 100 23.91
2019-04-11 2412 8660871 3991 942251939 109.00 109.50 108.50 109.00 0.50 -0.46% 109.00 37 109.50 1288 23.80
2019-04-12 2412 7322669 3217 799416421 108.50 109.50 108.50 109.50 0.50 0.46% 109.00 6475 109.50 2080 23.91
2019-04-15 2412 5801469 2792 634838272 109.00 110.00 109.00 109.50 0.00 0% 109.50 746 110.00 2530 23.91
2019-04-17 2412 4907393 2580 538492004 110.00 110.00 109.50 109.50 0.50 0% 109.50 562 110.00 1492 23.91
2019-04-18 2412 7418175 2861 814874229 109.50 110.00 109.00 110.00 0.50 0.46% 109.50 944 110.00 245 24.02
2019-04-19 2412 3916816 1872 429617818 110.00 110.00 109.50 109.50 0.50 -0.45% 109.50 182 110.00 875 23.91
2019-04-22 2412 3223439 2380 354491790 110.00 110.50 109.50 110.00 0.50 0.46% 110.00 117 110.50 3273 24.02
2019-04-23 2412 3791782 1353 418058520 110.00 110.50 109.50 110.50 0.50 0.45% 110.00 1352 110.50 4202 24.13
2019-04-24 2412 7418638 3333 818590965 110.00 110.50 110.00 110.50 0.00 0% 110.00 1848 110.50 359 24.13
2019-04-25 2412 3964400 1961 437705657 110.50 111.00 110.00 110.50 0.00 0% 110.50 297 111.00 4045 24.13
2019-04-26 2412 6580800 1870 727665361 110.50 111.00 110.00 110.50 0.00 0% 110.00 7328 110.50 11 24.13
2019-04-29 2412 4857669 2040 537919390 110.50 111.00 110.00 111.00 0.50 0.45% 110.50 1553 111.00 2446 24.24
2019-04-30 2412 10679394 5062 1184336154 111.00 111.50 110.50 111.00 0.00 0% 111.00 400 111.50 1412 24.24
2019-05-02 2412 6338875 3142 704450625 111.00 111.50 111.00 111.00 0.00 0% 111.00 811 111.50 4094 24.24
2019-05-03 2412 5941965 2203 659974615 111.00 111.50 110.50 111.00 0.00 0% 110.50 2557 111.00 690 24.24
2019-05-06 2412 6726957 2668 743254700 111.00 111.00 110.00 110.50 0.50 -0.45% 110.50 113 111.00 2017 24.13
2019-05-07 2412 3540974 1929 392105090 110.50 111.00 110.50 110.50 0.00 0% 110.50 1845 111.00 1144 24.13
2019-05-08 2412 7319926 2735 811737286 110.50 111.50 110.50 111.50 1.00 0.9% 111.00 559 111.50 1246 24.34
2019-05-09 2412 7889213 2619 871957930 111.00 111.00 110.00 110.00 1.50 -1.35% 110.00 1667 110.50 605 24.28
2019-05-10 2412 6963743 2284 767482730 110.00 110.50 109.50 110.00 0.00 0% 110.00 2097 110.50 651 24.28
2019-05-13 2412 6719157 2506 740766270 110.00 110.50 110.00 110.00 0.00 0% 110.00 1449 110.50 546 24.28
2019-05-14 2412 11527887 3427 1277293457 110.00 111.50 109.50 111.50 1.50 1.36% 111.00 78 111.50 1475 24.61
2019-05-15 2412 5633496 2251 624793056 111.00 111.50 110.50 110.50 1.00 -0.9% 110.50 893 111.00 464 24.39
2019-05-16 2412 3549763 1904 392670254 110.50 111.00 110.50 110.50 0.00 0% 110.50 673 111.00 1278 24.39
2019-05-17 2412 4813837 2037 534516407 110.50 111.50 110.50 111.00 0.50 0.45% 110.50 1892 111.00 250 24.50
2019-05-20 2412 10262621 3766 1145221931 111.00 112.00 111.00 111.50 0.50 0.45% 111.00 4603 111.50 749 24.61
2019-05-22 2412 5313147 2629 594645964 112.50 112.50 111.50 112.00 0.50 0.45% 111.50 3179 112.00 1131 24.72
2019-05-23 2412 4238560 2102 474190220 112.00 112.00 111.50 112.00 0.00 0% 111.50 4360 112.00 990 24.72
2019-05-24 2412 6107383 3309 685469685 112.00 112.50 111.50 112.00 0.00 0% 112.00 2725 112.50 2978 24.72
2019-05-27 2412 3700946 2216 415467452 112.00 112.50 112.00 112.00 0.00 0% 112.00 339 112.50 2427 24.72
2019-05-28 2412 16337051 2240 1822556159 112.00 112.50 111.50 111.50 0.50 -0.45% 111.50 1091 112.00 2022 24.61
2019-05-29 2412 4990889 2663 558054604 111.50 112.00 111.50 112.00 0.50 0.45% 112.00 94 112.50 2060 24.72
2019-05-30 2412 5650669 2766 634434428 112.00 112.50 111.50 112.50 0.50 0.45% 112.00 1294 112.50 2508 24.83
2019-05-31 2412 10693361 3913 1200990595 112.00 112.50 111.50 112.50 0.00 0% 112.00 2182 112.50 219 24.83
2019-06-03 2412 6954093 3354 784682009 112.00 113.00 112.00 113.00 0.50 0.44% 112.50 1409 113.00 1826 24.94
2019-06-04 2412 6933784 2604 783334592 113.00 113.50 112.50 113.00 0.00 0% 112.50 4508 113.00 600 24.94
2019-06-05 2412 7217826 3770 817830338 113.00 113.50 112.50 113.50 0.50 0.44% 113.00 1887 113.50 1174 25.06
2019-06-06 2412 2569079 1452 291097427 113.00 113.50 113.00 113.50 0.00 0% 113.00 743 113.50 1445 25.06
2019-06-10 2412 4822206 2201 548735814 113.50 114.00 113.50 114.00 0.50 0.44% 113.50 2596 114.00 2603 25.17
2019-06-11 2412 4660805 2297 529604296 114.00 114.00 113.00 113.50 0.50 -0.44% 113.00 3709 113.50 369 25.06
2019-06-12 2412 7439944 2899 841509672 113.00 113.50 112.50 113.00 0.50 -0.44% 112.50 827 113.00 1021 24.94
2019-06-13 2412 5660261 3085 638250493 113.00 113.00 112.50 113.00 0.00 0% 112.50 344 113.00 1099 24.94
2019-06-14 2412 6654255 2731 747342668 112.50 113.00 112.00 112.50 0.50 -0.44% 112.00 1100 112.50 2514 24.83
2019-06-17 2412 8327344 3912 933432169 112.50 112.50 112.00 112.00 0.50 -0.44% 111.50 1088 112.00 81 24.72
2019-06-18 2412 6036636 3637 675054526 112.00 112.00 111.50 112.00 0.00 0% 111.50 6298 112.00 288 24.72
2019-06-19 2412 9456197 4815 1068077761 112.50 113.50 112.00 113.50 1.50 1.34% 113.00 624 113.50 2288 25.06
2019-06-20 2412 7749682 2518 872181066 112.50 113.00 112.00 112.50 1.00 -0.88% 112.50 74 113.00 2700 24.83
2019-06-21 2412 9775303 3365 1106679739 112.50 113.50 112.00 113.50 1.00 0.89% 113.00 261 113.50 557 25.06
2019-06-24 2412 5209377 2658 591684478 113.50 114.00 113.00 114.00 0.50 0.44% 113.50 289 114.00 2868 25.17
2019-06-25 2412 5052751 2418 574263197 113.50 114.00 113.00 114.00 0.00 0% 113.50 572 114.00 2866 25.17
2019-06-26 2412 4936698 2366 562126072 114.00 114.00 113.50 114.00 0.00 0% 113.50 1078 114.00 1840 25.17
2019-06-27 2412 8818627 3783 1001073141 114.00 114.00 113.00 113.50 0.50 -0.44% 113.00 1206 113.50 683 25.06
2019-06-28 2412 6405433 1596 726410124 113.50 114.00 113.00 113.00 0.50 -0.44% 113.00 7773 113.50 46 24.94
2019-07-01 2412 5850552 2554 662884117 113.50 114.00 113.00 113.00 0.00 0% 113.00 5685 113.50 836 24.94
2019-07-02 2412 5475494 3002 620282535 113.00 113.50 113.00 113.50 0.50 0.44% 113.00 1850 113.50 1495 25.06
2019-07-03 2412 2981840 1599 337836309 113.00 113.50 113.00 113.50 0.00 0% 113.00 2898 113.50 1645 25.06
2019-07-04 2412 6974638 2008 787554960 113.50 113.50 112.50 113.00 0.50 -0.44% 113.00 144 113.50 1986 24.94
2019-07-05 2412 2970660 1556 336425871 113.00 113.50 113.00 113.50 0.50 0.44% 113.00 2052 113.50 2454 25.06
2019-07-08 2412 7372113 1891 837234501 113.50 114.00 113.00 114.00 0.50 0.44% 113.50 113 114.00 4538 25.17
2019-07-09 2412 6015794 2162 682262717 114.00 114.00 113.00 113.50 0.50 -0.44% 113.00 4020 113.50 565 25.06
2019-07-10 2412 6186386 1878 701501262 113.50 113.50 113.00 113.50 0.00 0% 113.00 4268 113.50 6027 25.06
2019-07-11 2412 6343721 1920 717878473 113.50 113.50 113.00 113.50 0.00 0% 113.00 1908 113.50 6694 25.06
2019-07-12 2412 6232979 2650 705320827 113.00 113.50 113.00 113.00 0.50 -0.44% 113.00 391 113.50 6057 24.94
2019-07-15 2412 3762182 1763 423820566 113.00 113.00 112.50 112.50 0.50 -0.44% 112.50 1038 113.00 2320 24.83
2019-07-16 2412 8689351 4325 973317812 112.50 113.00 111.50 111.50 1.00 -0.89% 111.50 1283 112.00 1982 24.61
2019-07-17 2412 9700483 3990 1080823596 111.50 112.00 111.00 112.00 0.50 0.45% 111.50 678 112.00 1086 24.72
2019-07-18 2412 3840243 2346 429546315 112.00 112.00 111.50 112.00 0.00 0% 111.50 2354 112.00 1572 24.72
2019-07-19 2412 4725362 2568 530497703 112.00 112.50 112.00 112.00 0.00 0% 112.00 2152 112.50 6410 24.72
2019-07-22 2412 5177045 2832 581513527 112.00 112.50 112.00 112.50 0.50 0.45% 112.00 2227 112.50 1625 24.83
2019-07-23 2412 11407880 5816 1282312472 112.50 113.00 112.00 112.00 0.50 -0.44% 112.00 1534 112.50 55 24.72
2019-07-24 2412 13013886 7935 1460128636 112.00 112.50 112.00 112.00 0.00 0% 111.50 1173 112.00 314 24.72
2019-07-25 2412 23214124 13138 2147483647 107.00 107.50 107.00 107.00 0.00 -4.46% 107.00 5287 107.50 1156 23.62
2019-07-26 2412 8720612 6899 938531096 107.50 108.00 107.00 107.50 0.50 0.47% 107.50 369 108.00 1543 23.73
2019-07-29 2412 7031843 5091 757215544 107.50 108.00 107.50 107.50 0.00 0% 107.50 2199 108.00 1930 23.73
2019-07-30 2412 5728610 3264 616295380 108.00 108.00 107.50 107.50 0.00 0% 107.50 1704 108.00 3420 23.73
2019-07-31 2412 6542598 2998 705487860 108.00 108.00 107.50 108.00 0.50 0.47% 107.50 2547 108.00 855 23.84
2019-08-01 2412 7028127 3545 755427112 107.50 108.00 107.00 107.00 1.00 -0.93% 107.00 4376 107.50 1838 23.62
2019-08-02 2412 9608197 4397 1029594131 107.00 107.50 107.00 107.00 0.00 0% 107.00 3623 107.50 1655 23.62
2019-08-05 2412 7058310 3650 757065232 107.00 107.50 107.00 107.50 0.50 0.47% 107.00 3605 107.50 1492 23.73
2019-08-06 2412 9676116 4433 1033708412 107.00 107.00 106.50 106.50 1.00 -0.93% 106.50 5928 107.00 380 23.51
2019-08-07 2412 9636935 4337 1029484045 107.00 107.50 106.50 106.50 0.00 0% 106.50 5694 107.00 1505 23.51
2019-08-08 2412 4160707 2026 446012952 106.50 107.50 106.50 107.50 1.00 0.94% 107.00 5887 107.50 2737 23.73
2019-08-12 2412 4357228 2581 468585124 107.50 108.00 107.00 107.50 0.00 0% 107.50 206 108.00 3210 23.73
2019-08-13 2412 4461194 2443 477848818 107.50 107.50 107.00 107.00 0.50 -0.47% 107.00 2474 107.50 1357 23.62
2019-08-14 2412 4174497 2340 447525401 107.50 108.00 107.00 107.00 0.00 0% 107.00 1619 107.50 1345 24.54
2019-08-15 2412 4864937 2723 519021259 107.00 107.00 106.50 106.50 0.50 -0.47% 106.50 5972 107.00 1138 24.43
2019-08-16 2412 8278776 3884 888862308 107.00 108.00 106.50 108.00 1.50 1.41% 107.50 410 108.00 1639 24.77
2019-08-19 2412 5376652 2420 578087557 107.50 108.00 107.00 107.50 0.50 -0.46% 107.50 3224 108.00 5390 24.66
2019-08-20 2412 4505636 2504 483109330 107.50 107.50 107.00 107.00 0.50 -0.47% 107.00 7051 107.50 675 24.54
2019-08-21 2412 3984328 2261 427357200 107.50 107.50 107.00 107.50 0.50 0.47% 107.00 9366 107.50 1352 24.66
2019-08-22 2412 4961578 2383 532484606 107.50 108.00 107.00 107.00 0.50 -0.47% 107.00 3640 107.50 252 24.54
2019-08-23 2412 5589689 2697 599620044 107.50 107.50 107.00 107.50 0.50 0.47% 107.00 3389 107.50 766 24.66
2019-08-26 2412 3059051 1650 327712443 107.00 107.50 107.00 107.00 0.50 -0.47% 107.00 2422 107.50 1512 24.54
2019-08-27 2412 8419782 2048 904537512 107.50 107.50 107.00 107.50 0.50 0.47% 107.00 4698 107.50 1053 24.66
2019-08-28 2412 4480994 2080 482312352 107.50 108.00 107.00 108.00 0.50 0.47% 107.50 2852 108.00 2467 24.77
2019-08-29 2412 6682899 3760 721730493 108.00 108.50 107.50 108.50 0.50 0.46% 108.00 1040 108.50 1540 24.89
2019-08-30 2412 11132534 5485 1211287956 108.50 109.00 108.00 109.00 0.50 0.46% 108.50 2159 109.00 1759 25.00
2019-09-02 2412 7737376 3868 848575360 109.00 110.00 108.50 110.00 1.00 0.92% 109.50 898 110.00 3260 25.23
2019-09-03 2412 7597235 3772 834976350 110.00 110.50 109.50 109.50 0.50 -0.45% 109.50 298 110.00 2439 25.11
2019-09-04 2412 5983062 3371 655804820 109.50 110.00 109.00 110.00 0.50 0.46% 109.50 992 110.00 1939 25.23
2019-09-05 2412 6513974 3868 715337140 109.50 110.00 109.50 110.00 0.00 0% 109.50 1227 110.00 3133 25.23
2019-09-06 2412 5376829 3115 590287690 109.50 110.00 109.00 110.00 0.00 0% 109.50 1408 110.00 954 25.23
2019-09-09 2412 6685051 3990 736616574 110.00 110.50 109.50 110.50 0.50 0.45% 110.00 688 110.50 73 25.34
2019-09-10 2412 9780716 4871 1084298976 110.50 111.00 110.00 111.00 0.50 0.45% 110.50 1054 111.00 678 25.46
2019-09-11 2412 8394489 3760 932622477 111.00 111.50 110.50 111.00 0.00 0% 110.50 1322 111.00 78 25.46
2019-09-12 2412 6693386 3520 743968346 111.00 111.50 110.50 111.00 0.00 0% 111.00 959 111.50 2425 25.46
2019-09-16 2412 6327127 2621 704614100 111.00 111.50 111.00 111.50 0.50 0.45% 111.00 585 111.50 666 25.57
2019-09-17 2412 5254659 2682 585198436 111.50 111.50 111.00 111.50 0.00 0% 111.00 632 111.50 801 25.57
2019-09-18 2412 7983806 3658 892200838 111.50 112.00 111.00 111.50 0.00 0% 111.50 836 112.00 3819 25.57
2019-09-19 2412 3240454 1630 362079096 111.50 112.00 111.50 112.00 0.50 0.45% 111.50 373 112.00 5167 25.69
2019-09-20 2412 11268115 2935 1264195380 112.00 112.50 111.00 112.50 0.50 0.45% 112.00 549 112.50 918 25.80
2019-09-23 2412 4234757 2415 474860034 112.50 112.50 112.00 112.00 0.50 -0.44% 112.00 144 112.50 2449 25.69
2019-09-24 2412 6464111 2841 721626353 112.00 112.00 111.50 111.50 0.50 -0.45% 111.00 936 111.50 259 25.57
2019-09-25 2412 6198959 3508 686435949 111.50 111.50 110.50 110.50 1.00 -0.9% 110.50 1217 111.00 1090 25.34
2019-09-26 2412 4812477 2925 530684177 111.00 111.00 110.00 110.00 0.50 -0.45% 110.00 3035 110.50 1183 25.23
2019-09-27 2412 6040330 3431 669149630 110.50 111.00 110.00 111.00 1.00 0.91% 110.50 1015 111.00 1288 25.46
2019-10-01 2412 7597841 3460 848806724 112.00 112.00 111.00 112.00 1.00 0.9% 111.50 908 112.00 860 25.69
2019-10-02 2412 7390141 4287 829240792 112.00 112.50 112.00 112.00 0.00 0% 112.00 33 112.50 3004 25.69
2019-10-03 2412 3990286 2701 445310365 111.00 112.00 111.00 111.50 0.50 -0.45% 111.50 232 112.00 837 25.57
2019-10-04 2412 4565497 2841 510894164 111.50 112.00 111.50 112.00 0.50 0.45% 111.50 584 112.00 213 25.69
2019-10-07 2412 3800146 2378 426502878 112.00 112.50 112.00 112.50 0.50 0.45% 112.00 248 112.50 2621 25.80
2019-10-08 2412 4867484 3435 546477208 112.00 112.50 112.00 112.50 0.00 0% 112.00 597 112.50 2594 25.80
2019-10-09 2412 4920025 2849 551417756 112.00 112.50 111.50 111.50 1.00 -0.89% 111.50 690 112.00 80 25.57
2019-10-14 2412 6737206 3807 755625072 112.00 112.50 112.00 112.00 0.50 0.45% 112.00 138 112.50 3790 25.69
2019-10-15 2412 5464050 3567 612089600 112.00 112.50 111.50 112.00 0.00 0% 111.50 9868 112.00 45 25.69
2019-10-16 2412 7273388 4033 816289956 112.00 112.50 111.50 112.50 0.50 0.45% 112.00 594 112.50 3132 25.80
2019-10-17 2412 4755532 2536 534233334 112.00 112.50 112.00 112.50 0.00 0% 112.00 1701 112.50 8224 25.80
2019-10-18 2412 13323441 2938 1497343587 112.50 112.50 112.00 112.50 0.00 0% 112.00 683 112.50 2209 25.80
2019-10-21 2412 7635526 3390 858677132 112.00 113.00 112.00 112.50 0.00 0% 112.50 85 113.00 3326 25.80
2019-10-22 2412 4009969 2311 452501491 112.50 113.00 112.50 113.00 0.50 0.44% 112.50 2014 113.00 3944 25.92
2019-10-23 2412 6084151 3429 684021964 112.50 113.00 112.00 112.50 0.50 -0.44% 112.00 1087 112.50 2558 25.80
2019-10-24 2412 6668208 3804 749360383 112.50 113.00 112.00 113.00 0.50 0.44% 112.50 174 113.00 11534 25.92
2019-10-25 2412 4915193 3156 551995170 112.50 113.00 112.00 112.50 0.50 -0.44% 112.00 2645 112.50 305 25.80
2019-10-28 2412 3182666 2064 358928258 112.50 113.00 112.00 113.00 0.50 0.44% 112.50 1250 113.00 3593 25.92
2019-10-29 2412 5399485 3221 608813533 113.00 113.00 112.50 112.50 0.50 -0.44% 112.50 989 113.00 13419 25.80
2019-10-30 2412 5061208 3232 571126875 112.50 113.00 112.50 113.00 0.50 0.44% 112.50 866 113.00 2560 25.92
2019-10-31 2412 8684944 3614 975944668 113.00 113.00 112.00 112.00 1.00 -0.88% 112.00 1511 112.50 59 25.69
2019-11-01 2412 5105204 2364 575291418 112.50 113.00 112.00 113.00 1.00 0.89% 112.50 1146 113.00 3248 25.92
2019-11-04 2412 4406142 3104 497340046 112.50 113.00 112.50 113.00 0.00 0% 112.50 1459 113.00 1978 25.92
2019-11-05 2412 5906147 3502 666638111 112.50 113.00 112.50 113.00 0.00 0% 112.50 1305 113.00 3054 25.92
2019-11-06 2412 16499226 5069 1869404038 113.00 114.00 112.50 113.50 0.50 0.44% 113.00 1596 113.50 820 26.03
2019-11-07 2412 5199914 3005 589332682 113.50 113.50 113.00 113.00 0.50 -0.44% 113.00 1504 113.50 559 25.92
2019-11-08 2412 6870755 2921 780264406 113.50 114.00 113.00 113.50 0.50 0.44% 113.50 133 114.00 3535 26.03
2019-11-11 2412 3747853 2388 426150246 113.50 114.00 113.00 114.00 0.50 0.44% 113.50 1377 114.00 3366 26.15
2019-11-12 2412 4472078 2962 508350791 114.00 114.00 113.50 113.50 0.50 -0.44% 113.50 518 114.00 2647 26.03
2019-11-13 2412 8513845 3693 962572985 113.00 113.50 112.50 112.50 1.00 -0.88% 112.50 1404 113.00 157 25.80
2019-11-14 2412 4420666 2924 499124758 113.00 113.50 112.50 113.00 0.50 0.44% 112.50 10803 113.00 41 26.22
2019-11-15 2412 5054317 2674 573013434 113.50 113.50 113.00 113.50 0.50 0.44% 113.00 1223 113.50 314 26.33
2019-11-18 2412 5104544 2865 580218201 113.50 114.00 113.00 113.50 0.00 0% 113.50 157 114.00 4307 26.33
2019-11-19 2412 6200346 3781 701785098 113.00 114.00 112.50 113.00 0.50 -0.44% 112.50 929 113.00 70 26.22
2019-11-20 2412 8223154 3666 933288902 113.00 114.00 113.00 114.00 1.00 0.88% 113.50 102 114.00 3321 26.45
2019-11-21 2412 5692117 2274 644677221 113.50 114.00 113.00 113.00 1.00 -0.88% 113.00 1672 113.50 494 26.22
2019-11-22 2412 7014981 2517 797141309 113.50 114.00 113.00 114.00 1.00 0.88% 113.50 522 114.00 7691 26.45
2019-11-25 2412 5226486 3510 594097105 113.50 114.00 113.00 113.50 0.50 -0.44% 113.00 1784 113.50 7 26.33
2019-11-26 2412 22552577 4741 2147483647 114.00 114.00 112.50 112.50 1.00 -0.88% 112.50 521 113.00 605 26.10
2019-11-27 2412 5160618 2567 584111334 113.50 113.50 113.00 113.00 0.50 0.44% 113.00 295 113.50 2773 26.22
2019-11-28 2412 6086728 3748 686108264 113.00 113.50 112.50 112.50 0.50 -0.44% 112.50 634 113.00 1038 26.10
2019-11-29 2412 3847421 1819 433929335 112.50 113.00 112.50 113.00 0.50 0.44% 112.50 4646 113.00 1863 26.22
2019-12-02 2412 3760787 2031 424258431 113.00 113.00 112.50 113.00 0.00 0% 112.50 3439 113.00 1844 26.22
2019-12-03 2412 7069645 3029 799618885 113.00 113.50 112.50 113.00 0.00 0% 112.50 17785 113.00 2386 26.22
2019-12-04 2412 4162445 1705 469391535 113.00 113.00 112.50 113.00 0.00 0% 112.50 1244 113.00 1998 26.22
2019-12-05 2412 10652808 2717 1203543304 113.00 113.50 112.50 113.00 0.00 0% 112.50 1843 113.00 1254 26.22
2019-12-06 2412 4447826 2847 501267338 113.00 113.00 112.50 112.50 0.50 -0.44% 112.50 5590 113.00 1993 26.10
2019-12-09 2412 8666163 3333 972074303 112.50 112.50 112.00 112.00 0.50 -0.44% 112.00 7620 112.50 3034 25.99
2019-12-10 2412 8069073 3679 901667676 112.00 112.50 111.50 111.50 0.50 -0.45% 111.50 365 112.00 861 25.87
2019-12-11 2412 8085711 3337 900588196 111.50 112.00 111.00 111.00 0.50 -0.45% 111.00 4195 111.50 388 25.75
2019-12-12 2412 9262829 3268 1033431848 111.50 112.00 111.00 111.50 0.50 0.45% 111.50 2056 112.00 2668 25.87
2019-12-13 2412 9705220 3505 1086614640 112.00 112.50 111.50 112.00 0.50 0.45% 111.50 10270 112.00 3607 25.99
2019-12-16 2412 21694088 5435 2147483647 111.50 112.00 110.50 110.50 1.50 -1.34% 110.50 3730 111.00 40 25.64
2019-12-17 2412 14318414 5097 1583292954 111.00 111.00 110.00 110.50 0.00 0% 110.50 90 111.00 2224 25.64
2019-12-18 2412 10571450 3667 1171032950 110.50 111.00 110.50 110.50 0.00 0% 110.50 4711 111.00 404 25.64
2019-12-19 2412 9438590 2229 1042037167 110.50 111.00 110.00 110.00 0.50 -0.45% 110.00 6260 110.50 393 25.52
2019-12-20 2412 8780053 2017 973307883 110.50 111.00 110.00 111.00 1.00 0.91% 110.50 1924 111.00 1167 25.75
2019-12-23 2412 2548931 1549 283250754 111.00 111.50 110.50 111.50 0.50 0.45% 111.00 210 111.50 2459 25.87
2019-12-24 2412 5797409 2655 642751399 111.00 111.50 110.50 110.50 1.00 -0.9% 110.50 1924 111.00 840 25.64
2019-12-25 2412 4816640 1421 534312540 110.50 111.50 110.50 110.50 0.00 0% 110.50 7333 111.00 290 25.64
2019-12-26 2412 2423940 1048 269176840 111.00 111.50 110.50 111.00 0.50 0.45% 111.00 479 111.50 6090 25.75
2019-12-27 2412 3249879 1477 361567978 111.50 111.50 110.50 111.50 0.50 0.45% 111.00 1278 111.50 3806 25.87
2019-12-30 2412 6051645 2265 672593595 111.50 111.50 110.50 111.00 0.50 -0.45% 111.00 761 111.50 3243 25.75
2019-12-31 2412 6503200 2800 717292046 111.00 111.50 110.00 110.00 1.00 -0.9% 110.00 5275 110.50 32 25.52