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　27.85
0
0%		27.85
0
0%		27.60
-0.25
-0.9%		 　28.05
0.45
1.63%		27.80
-0.25
-0.89%		28.10
0.3
1.08%		28.10
0
0%		28.25
0.15
0.53%		 　27.20
-1.05
-3.72%		27.05
-0.15
-0.55%		26.80
-0.25
-0.92%		26.55
-0.25
-0.93%		26.65
0.1
0.38%		 　27.30
0.65
2.44%		27.00
-0.3
-1.1%		26.80
-0.2
-0.74%		26.60
-0.2
-0.75%		27.15
0.55
2.07%		 　27.20
0.05
0.18%		27.30
0.1
0.37%		27.75
0.45
1.65%		 27.4
2 月　　　　　　　　　　27.75
0
0%		27.65
-0.1
-0.36%		27.80
0.15
0.54%		28.35
0.55
1.98%		 　　28.50
0.15
0.53%		28.50
0
0%		28.65
0.15
0.53%		28.65
0
0%		28.55
-0.1
-0.35%		 　28.85
0.3
1.05%		28.90
0.05
0.17%		28.75
-0.15
-0.52%		 28.49
3 月　　　28.65
-0.1
-0.35%		28.85
0.2
0.7%		29.30
0.45
1.56%		29.30
0
0%		29.25
-0.05
-0.17%		 　29.10
-0.15
-0.51%		29.25
0.15
0.52%		29.25
0
0%		29.50
0.25
0.85%		29.55
0.05
0.17%		 　29.05
-0.5
-1.69%		28.80
-0.25
-0.86%		28.70
-0.1
-0.35%		28.70
0
0%		27.15
-1.55
-5.4%		 　26.90
-0.25
-0.92%		26.75
-0.15
-0.56%		25.55
-1.2
-4.49%		25.85
0.3
1.17%		26.15
0.3
1.16%		 28.09
4 月25.85
-0.3
-1.15%		25.95
0.1
0.39%		25.65
-0.3
-1.16%		 　　　25.40
-0.25
-0.97%		25.55
0.15
0.59%		25.50
-0.05
-0.2%		25.50
0
0%		25.40
-0.1
-0.39%		 　24.65
-0.75
-2.95%		 25.30
0.65
2.64%		25.30
0
0%		25.40
0.1
0.4%		 　25.65
0.25
0.98%		25.55
-0.1
-0.39%		25.30
-0.25
-0.98%		25.15
-0.15
-0.59%		25.15
0
0%		 　25.30
0.15
0.6%		25.70
0.4
1.58%		 25.43
5 月　26.20
0.5
1.95%		25.85
-0.35
-1.34%		 　25.45
-0.4
-1.55%		25.45
0
0%		25.05
-0.4
-1.57%		24.95
-0.1
-0.4%		24.85
-0.1
-0.4%		 　24.60
-0.25
-1.01%		24.30
-0.3
-1.22%		24.15
-0.15
-0.62%		24.00
-0.15
-0.62%		23.90
-0.1
-0.42%		 　24.25
0.35
1.46%		 24.50
0.25
1.03%		24.05
-0.45
-1.84%		24.10
0.05
0.21%		 　24.05
-0.05
-0.21%		23.00
-1.05
-4.37%		23.00
0
0%		24.25
1.25
5.43%		24.40
0.15
0.62%		24.51
6 月 　23.70
-0.7
-2.87%		24.00
0.3
1.27%		23.90
-0.1
-0.42%		24.00
0.1
0.42%		 　　24.25
0.25
1.04%		24.80
0.55
2.27%		24.50
-0.3
-1.21%		24.45
-0.05
-0.2%		24.15
-0.3
-1.23%		 　24.00
-0.15
-0.62%		23.85
-0.15
-0.63%		24.35
0.5
2.1%		24.30
-0.05
-0.21%		24.00
-0.3
-1.23%		 　24.20
0.2
0.83%		24.30
0.1
0.41%		24.15
-0.15
-0.62%		24.55
0.4
1.66%		24.85
0.3
1.22%		 24.32
7 月25.30
0.45
1.81%		25.55
0.25
0.99%		25.75
0.2
0.78%		25.65
-0.1
-0.39%		25.75
0.1
0.39%		 　25.70
-0.05
-0.19%		25.45
-0.25
-0.97%		25.70
0.25
0.98%		25.75
0.05
0.19%		25.75
0
0%		 　26.35
0.6
2.33%		26.45
0.1
0.38%		26.05
-0.4
-1.51%		26.00
-0.05
-0.19%		26.25
0.25
0.96%		 　26.15
-0.1
-0.38%		26.15
0
0%		25.85
-0.3
-1.15%		25.80
-0.05
-0.19%		25.65
-0.15
-0.58%		 　25.75
0.1
0.39%		25.80
0.05
0.19%		25.75
-0.05
-0.19%		25.86
8 月25.10
-0.65
-2.52%		24.85
-0.25
-1%		 　24.30
-0.55
-2.21%		23.95
-0.35
-1.44%		24.05
0.1
0.42%		24.10
0.05
0.21%		 　　24.45
0.35
1.45%		24.10
-0.35
-1.43%		24.10
0
0%		23.85
-0.25
-1.04%		24.20
0.35
1.47%		 　24.40
0.2
0.83%		24.45
0.05
0.2%		24.40
-0.05
-0.2%		24.30
-0.1
-0.41%		24.60
0.3
1.23%		 　24.20
-0.4
-1.63%		24.05
-0.15
-0.62%		24.40
0.35
1.46%		24.25
-0.15
-0.61%		24.60
0.35
1.44%		 24.33
9 月　24.40
-0.2
-0.81%		24.25
-0.15
-0.61%		24.50
0.25
1.03%		24.70
0.2
0.82%		24.75
0.05
0.2%		 　25.10
0.35
1.41%		25.15
0.05
0.2%		25.30
0.15
0.6%		25.40
0.1
0.4%		 　　25.40
0
0%		25.15
-0.25
-0.98%		25.40
0.25
0.99%		25.05
-0.35
-1.38%		25.05
0
0%		 　25.15
0.1
0.4%		25.25
0.1
0.4%		24.95
-0.3
-1.19%		24.80
-0.15
-0.6%		24.60
-0.2
-0.81%		 24.95
10 月24.65
0.05
0.2%		24.70
0.05
0.2%		24.35
-0.35
-1.42%		24.40
0.05
0.21%		 　24.35
-0.05
-0.2%		24.30
-0.05
-0.21%		24.20
-0.1
-0.41%		 　　　24.60
0.4
1.65%		24.60
0
0%		25.05
0.45
1.83%		25.20
0.15
0.6%		25.00
-0.2
-0.79%		 　25.10
0.1
0.4%		25.75
0.65
2.59%		25.35
-0.4
-1.55%		25.55
0.2
0.79%		25.30
-0.25
-0.98%		 　25.45
0.15
0.59%		25.05
-0.4
-1.57%		25.15
0.1
0.4%		25.10
-0.05
-0.2%		24.91
11 月25.10
0
0%		 　25.35
0.25
1%		25.50
0.15
0.59%		25.75
0.25
0.98%		26.20
0.45
1.75%		26.10
-0.1
-0.38%		 　25.70
-0.4
-1.53%		25.70
0
0%		25.50
-0.2
-0.78%		25.85
0.35
1.37%		25.75
-0.1
-0.39%		 　25.85
0.1
0.39%		25.70
-0.15
-0.58%		25.70
0
0%		25.30
-0.4
-1.56%		25.30
0
0%		 　25.60
0.3
1.19%		25.45
-0.15
-0.59%		25.85
0.4
1.57%		25.80
-0.05
-0.19%		25.35
-0.45
-1.74%		 25.63
12 月　25.50
0.15
0.59%		25.70
0.2
0.78%		25.60
-0.1
-0.39%		25.45
-0.15
-0.59%		25.40
-0.05
-0.2%		 　25.45
0.05
0.2%		25.25
-0.2
-0.79%		25.50
0.25
0.99%		25.45
-0.05
-0.2%		25.75
0.3
1.18%		 　25.80
0.05
0.19%		25.85
0.05
0.19%		26.00
0.15
0.58%		25.75
-0.25
-0.96%		25.75
0
0%		 　25.90
0.15
0.58%		25.75
-0.15
-0.58%		25.75
0
0%		25.80
0.05
0.19%		25.80
0
0%		 　25.65
-0.15
-0.58%		25.60
-0.05
-0.19%		25.66

說明:最高漲幅:5.43%最低跌幅:-5.4% 最高價:29.55最低價:23.00平均價:25.72,灰色底表示週末,漲140天(34.3)元,跌134天(-34.65)元,平盤29天
5%=1,3%=3,2%=25,1%=67,0%=73,-0%=1,-1%=4,-2%=5,-3%=17,-4%=42,-5%=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 2823 3426983 1667 95606174 27.90 28.05 27.80 27.85 0.00 0% 27.85 150 27.90 89 9.35
2019-01-03 2823 3266632 1653 91334196 27.95 28.10 27.85 27.85 0.00 0% 27.85 167 27.90 10 9.35
2019-01-04 2823 5228907 2566 144713594 27.80 27.85 27.60 27.60 0.25 -0.9% 27.60 59 27.65 10 9.26
2019-01-07 2823 4794526 2128 134406762 28.05 28.10 27.85 28.05 0.45 1.63% 28.05 36 28.10 32 9.41
2019-01-08 2823 3481113 1727 97093456 28.20 28.20 27.80 27.80 0.25 -0.89% 27.80 539 27.85 20 9.33
2019-01-09 2823 9968854 3839 280075894 28.00 28.25 27.90 28.10 0.30 1.08% 28.10 58 28.15 13 9.43
2019-01-10 2823 4131999 1916 116126595 28.10 28.25 28.00 28.10 0.00 0% 28.10 44 28.15 30 9.43
2019-01-11 2823 6466181 2796 182295245 28.10 28.35 28.05 28.25 0.15 0.53% 28.25 202 28.30 98 9.48
2019-01-14 2823 17326818 7491 477146288 28.15 28.15 27.20 27.20 1.05 -3.72% 27.20 471 27.25 52 9.13
2019-01-15 2823 16032314 6445 437237836 27.20 27.55 27.05 27.05 0.15 -0.55% 27.05 535 27.10 5 9.08
2019-01-16 2823 21575310 8506 578062270 27.20 27.35 26.35 26.80 0.25 -0.92% 26.75 172 26.80 671 8.99
2019-01-17 2823 13320776 5723 354940501 26.60 26.85 26.55 26.55 0.25 -0.93% 26.55 164 26.60 7 8.91
2019-01-18 2823 11005925 4450 294074857 26.60 26.85 26.60 26.65 0.10 0.38% 26.65 766 26.70 15 8.94
2019-01-21 2823 9034826 3856 244705402 26.85 27.30 26.80 27.30 0.65 2.44% 27.30 21 27.35 149 9.16
2019-01-22 2823 6561229 2869 177737274 27.25 27.25 27.00 27.00 0.30 -1.1% 27.00 690 27.05 1 9.06
2019-01-23 2823 7103769 4113 190627442 26.90 26.95 26.75 26.80 0.20 -0.74% 26.80 222 26.85 26 8.99
2019-01-24 2823 9489482 4414 253651271 26.80 26.95 26.60 26.60 0.20 -0.75% 26.60 562 26.65 1 8.93
2019-01-25 2823 12143618 3576 327953183 26.60 27.15 26.60 27.15 0.55 2.07% 27.10 512 27.15 311 9.11
2019-01-28 2823 8640974 3270 234951358 27.00 27.30 26.95 27.20 0.05 0.18% 27.15 645 27.20 36 9.13
2019-01-29 2823 11600197 4591 316604072 27.10 27.40 27.10 27.30 0.10 0.37% 27.30 296 27.35 51 9.16
2019-01-30 2823 17372474 4840 481718578 27.45 27.95 27.40 27.75 0.45 1.65% 27.75 190 27.80 47 9.31
2019-02-11 2823 9554522 3639 265413963 28.10 28.10 27.60 27.75 0.00 0% 27.70 23 27.75 122 9.31
2019-02-12 2823 5996899 2610 165933208 27.55 27.80 27.55 27.65 0.10 -0.36% 27.65 333 27.75 5 9.28
2019-02-13 2823 7868378 2944 219258439 27.65 28.00 27.65 27.80 0.15 0.54% 27.80 894 27.90 4 9.33
2019-02-14 2823 13016793 4163 368627345 28.00 28.45 27.90 28.35 0.55 1.98% 28.35 3615 28.40 35 9.51
2019-02-18 2823 3825856 1405 109088570 28.40 28.60 28.40 28.50 0.10 0.53% 28.50 1700 28.55 102 9.56
2019-02-19 2823 2399947 979 68465614 28.55 28.60 28.45 28.50 0.00 0% 28.50 3893 28.55 63 9.56
2019-02-20 2823 6050321 2585 173020802 28.45 28.70 28.45 28.65 0.15 0.53% 28.65 2 28.70 363 9.61
2019-02-21 2823 7176369 2588 205283787 28.50 28.70 28.40 28.65 0.00 0% 28.65 3936 28.70 23 9.61
2019-02-22 2823 10779329 3472 306946741 28.50 28.65 28.30 28.55 0.10 -0.35% 28.55 373 28.60 289 9.58
2019-02-25 2823 5667244 2069 162721255 28.55 28.85 28.55 28.85 0.30 1.05% 28.80 9 28.85 265 9.68
2019-02-26 2823 7352600 2745 212723953 28.75 29.00 28.75 28.90 0.05 0.17% 28.90 97 28.95 7 9.70
2019-02-27 2823 6579291 2433 189565225 28.90 28.90 28.70 28.75 0.15 -0.52% 28.75 496 28.80 4 9.65
2019-03-04 2823 6097992 2458 174809862 28.85 28.85 28.50 28.65 0.10 -0.35% 28.65 208 28.70 1 11.28
2019-03-05 2823 3886831 1725 111722603 28.60 28.85 28.60 28.85 0.20 0.7% 28.80 110 28.85 213 11.36
2019-03-06 2823 9305495 2471 271264486 28.85 29.30 28.80 29.30 0.45 1.56% 29.25 15 29.30 455 11.54
2019-03-07 2823 7342942 3688 215201862 29.25 29.40 29.20 29.30 0.00 0% 29.30 731 29.35 392 11.54
2019-03-08 2823 10111230 2573 295408995 29.25 29.30 29.00 29.25 0.05 -0.17% 29.25 368 29.30 273 11.52
2019-03-11 2823 4483197 1684 130910443 29.00 29.35 28.95 29.10 0.15 -0.51% 29.10 440 29.15 21 11.46
2019-03-12 2823 2942560 1425 86231395 29.30 29.40 29.20 29.25 0.15 0.52% 29.25 93 29.30 73 11.52
2019-03-13 2823 4563273 1282 133638498 29.25 29.40 29.20 29.25 0.00 0% 29.25 498 29.30 199 11.52
2019-03-14 2823 11011181 3284 324437907 29.20 29.65 29.20 29.50 0.25 0.85% 29.50 483 29.55 197 11.61
2019-03-15 2823 5914234 1238 174759774 29.50 29.65 29.40 29.55 0.05 0.17% 29.50 11 29.55 226 11.63
2019-03-18 2823 8694299 2957 253559872 29.30 29.35 29.05 29.05 0.50 -1.69% 29.05 395 29.10 75 11.44
2019-03-19 2823 14201544 3988 410339892 29.10 29.20 28.70 28.80 0.25 -0.86% 28.80 692 28.90 34 11.34
2019-03-20 2823 6008858 2566 172675351 28.80 28.90 28.65 28.70 0.10 -0.35% 28.70 427 28.75 2 11.30
2019-03-21 2823 2948958 1356 84806952 28.80 28.85 28.70 28.70 0.00 0% 28.70 661 28.75 82 11.30
2019-03-22 2823 52582780 13812 1426886192 27.00 27.45 26.80 27.15 1.55 -5.4% 27.10 1552 27.15 1028 10.69
2019-03-25 2823 12939871 5589 346012534 26.70 26.90 26.60 26.90 0.25 -0.92% 26.85 20 26.90 44 10.59
2019-03-26 2823 8675552 3878 231965087 26.90 26.90 26.65 26.75 0.15 -0.56% 26.75 87 26.80 150 10.53
2019-03-27 2823 34445806 12414 893341642 26.70 26.70 25.55 25.55 1.20 -4.49% 25.55 600 25.60 225 10.06
2019-03-28 2823 14752358 5980 380961448 25.55 26.05 25.55 25.85 0.30 1.17% 25.85 119 25.90 7 10.18
2019-03-29 2823 8714635 3188 227246637 25.90 26.20 25.90 26.15 0.30 1.16% 26.10 281 26.15 110 10.30
2019-04-01 2823 9690086 4352 251293355 26.15 26.20 25.80 25.85 0.30 -1.15% 25.80 1015 25.85 37 10.18
2019-04-02 2823 6702564 1993 174046849 25.95 26.05 25.90 25.95 0.10 0.39% 25.95 191 26.00 43 10.22
2019-04-03 2823 8895654 4065 228776132 26.00 26.00 25.65 25.65 0.30 -1.16% 25.60 1669 25.65 147 10.10
2019-04-08 2823 15641000 5836 398370971 25.65 25.65 25.35 25.40 0.25 -0.97% 25.40 253 25.45 52 10.00
2019-04-09 2823 13534356 5053 345581828 25.40 25.70 25.30 25.55 0.15 0.59% 25.55 51 25.60 554 10.06
2019-04-10 2823 8642425 3527 220331355 25.45 25.65 25.40 25.50 0.05 -0.2% 25.50 1069 25.55 164 10.04
2019-04-11 2823 12251935 3777 312524608 25.55 25.60 25.45 25.50 0.00 0% 25.50 1278 25.55 211 10.04
2019-04-12 2823 12610340 4886 320306298 25.55 25.60 25.20 25.40 0.10 -0.39% 25.35 83 25.40 49 10.00
2019-04-15 2823 28990239 9370 719133408 25.10 25.20 24.55 24.65 0.75 -2.95% 24.65 927 24.70 49 9.70
2019-04-17 2823 14194555 5447 360395030 25.00 25.70 24.95 25.30 0.50 2.64% 25.30 348 25.35 1 9.96
2019-04-18 2823 6718534 2364 170622617 25.45 25.60 25.30 25.30 0.00 0% 25.30 368 25.35 76 9.96
2019-04-19 2823 4147169 1950 105537716 25.45 25.55 25.35 25.40 0.10 0.4% 25.40 309 25.45 21 10.00
2019-04-22 2823 4124549 1662 105684472 25.55 25.70 25.45 25.65 0.25 0.98% 25.60 387 25.65 20 10.10
2019-04-23 2823 4212674 1822 107590438 25.70 25.70 25.45 25.55 0.10 -0.39% 25.55 46 25.60 108 10.06
2019-04-24 2823 4271515 1712 108582576 25.60 25.60 25.30 25.30 0.25 -0.98% 25.30 99 25.40 62 9.96
2019-04-25 2823 11330107 3694 284151237 25.30 25.40 24.95 25.15 0.15 -0.59% 25.10 89 25.15 32 9.90
2019-04-26 2823 5495941 1741 137938879 25.15 25.30 25.00 25.15 0.00 0% 25.10 28 25.15 94 9.90
2019-04-29 2823 6208903 2285 156829966 25.25 25.35 25.10 25.30 0.15 0.6% 25.25 31 25.30 70 9.96
2019-04-30 2823 9068637 2918 231977876 25.40 25.70 25.35 25.70 0.40 1.58% 25.65 20 25.70 819 10.12
2019-05-02 2823 12798602 4690 334256034 25.75 26.40 25.75 26.20 0.50 1.95% 26.15 162 26.20 116 10.32
2019-05-03 2823 6734161 2688 174563072 26.20 26.25 25.80 25.85 0.35 -1.34% 25.85 309 25.90 4 10.18
2019-05-06 2823 6021197 2260 153175504 25.55 25.55 25.35 25.45 0.40 -1.55% 25.40 61 25.45 68 10.02
2019-05-07 2823 4309893 1749 109893508 25.50 25.60 25.35 25.45 0.00 0% 25.40 31 25.45 37 10.02
2019-05-08 2823 7322682 3457 183873363 25.20 25.20 25.05 25.05 0.40 -1.57% 25.05 617 25.20 65 9.86
2019-05-09 2823 8162984 3187 203817321 25.05 25.15 24.90 24.95 0.10 -0.4% 24.90 850 24.95 34 9.82
2019-05-10 2823 6695419 2999 167120462 25.20 25.20 24.80 24.85 0.10 -0.4% 24.85 464 24.90 118 9.78
2019-05-13 2823 6753396 3216 166717025 24.90 24.95 24.60 24.60 0.25 -1.01% 24.60 498 24.65 24 9.68
2019-05-14 2823 11123571 4426 270217777 24.50 24.50 24.15 24.30 0.30 -1.22% 24.30 206 24.35 258 10.47
2019-05-15 2823 8265297 3600 200708591 24.30 24.50 24.15 24.15 0.15 -0.62% 24.15 398 24.20 56 10.41
2019-05-16 2823 9622547 4178 231718324 24.15 24.25 24.00 24.00 0.15 -0.62% 24.00 405 24.05 118 10.34
2019-05-17 2823 9033951 3259 216539574 24.05 24.10 23.90 23.90 0.10 -0.42% 23.90 635 23.95 73 10.30
2019-05-20 2823 5347577 2272 129356307 23.95 24.30 23.95 24.25 0.35 1.46% 24.25 15 24.30 437 10.45
2019-05-22 2823 4364692 1923 106262040 24.20 24.50 24.15 24.50 0.25 1.03% 24.45 50 24.50 423 10.56
2019-05-23 2823 4906498 2391 118574858 24.50 24.50 24.05 24.05 0.45 -1.84% 24.05 309 24.10 14 10.37
2019-05-24 2823 4160130 2023 100545311 24.30 24.30 24.05 24.10 0.05 0.21% 24.10 679 24.20 16 10.39
2019-05-27 2823 3471358 1551 83513632 24.15 24.20 24.00 24.05 0.05 -0.21% 24.05 316 24.10 73 10.37
2019-05-28 2823 48655061 8538 1117932703 23.20 23.20 22.75 23.00 1.05 -4.37% 23.00 3948 23.05 28 9.91
2019-05-29 2823 9002945 3236 207527435 23.00 23.15 22.90 23.00 0.00 0% 23.00 1584 23.05 78 9.91
2019-05-30 2823 14585666 4801 347540033 23.25 24.30 23.25 24.25 1.25 5.43% 24.20 29 24.25 417 10.45
2019-05-31 2823 11921176 3737 289723756 24.25 24.50 24.00 24.40 0.15 0.62% 24.35 63 24.40 643 10.52
2019-06-03 2823 10315282 3445 244674608 23.80 23.90 23.45 23.70 0.00 -2.87% 23.70 253 23.75 123 10.22
2019-06-04 2823 8533869 2753 204115106 23.60 24.05 23.60 24.00 0.30 1.27% 23.95 7 24.00 224 10.34
2019-06-05 2823 7911169 2963 190853812 24.10 24.40 23.90 23.90 0.10 -0.42% 23.90 153 23.95 1 10.30
2019-06-06 2823 5049629 1822 120827864 23.90 24.00 23.80 24.00 0.10 0.42% 23.95 44 24.00 282 10.34
2019-06-10 2823 8062255 2560 194451421 24.00 24.25 23.90 24.25 0.25 1.04% 24.15 208 24.25 561 10.45
2019-06-11 2823 12093691 4884 298068941 24.40 24.85 24.35 24.80 0.55 2.27% 24.75 23 24.80 59 10.69
2019-06-12 2823 13462327 4880 329406700 24.60 24.70 24.30 24.50 0.30 -1.21% 24.45 198 24.50 7 10.56
2019-06-13 2823 10294264 4230 250366948 24.15 24.45 24.10 24.45 0.05 -0.2% 24.40 3 24.45 316 10.54
2019-06-14 2823 10220790 3891 248446295 24.30 24.45 24.15 24.15 0.30 -1.23% 24.15 216 24.20 145 10.41
2019-06-17 2823 9047586 3379 218557664 24.15 24.25 24.00 24.00 0.15 -0.62% 24.00 804 24.05 2 10.34
2019-06-18 2823 11318472 3859 270780461 24.05 24.10 23.85 23.85 0.15 -0.62% 23.85 195 23.90 11 10.28
2019-06-19 2823 18816417 6847 455506639 24.00 24.45 23.95 24.35 0.50 2.1% 24.35 37 24.40 203 10.50
2019-06-20 2823 10064430 3864 243742905 24.35 24.35 24.10 24.30 0.05 -0.21% 24.25 334 24.30 34 10.47
2019-06-21 2823 13429727 3492 323311148 24.20 24.25 24.00 24.00 0.30 -1.23% 24.00 372 24.05 6 10.34
2019-06-24 2823 6771101 2660 163577309 24.00 24.30 23.95 24.20 0.20 0.83% 24.20 88 24.25 266 10.43
2019-06-25 2823 10253810 3093 249365296 24.20 24.45 24.15 24.30 0.10 0.41% 24.25 334 24.30 171 10.47
2019-06-26 2823 6816583 2359 164854602 24.15 24.35 24.05 24.15 0.15 -0.62% 24.15 464 24.20 114 10.41
2019-06-27 2823 11330829 3213 276946141 24.20 24.55 24.15 24.55 0.40 1.66% 24.50 107 24.55 349 10.58
2019-06-28 2823 49917158 20793 1236301735 24.55 25.35 24.45 24.85 0.30 1.22% 24.85 52 24.90 102 10.71
2019-07-01 2823 17840402 6220 449444866 25.00 25.30 25.00 25.30 0.45 1.81% 25.25 175 25.30 1090 10.91
2019-07-02 2823 42270268 12800 1093412258 25.40 26.15 25.40 25.55 0.25 0.99% 25.55 1122 25.60 47 11.01
2019-07-03 2823 14605594 6618 376227572 25.55 25.95 25.55 25.75 0.20 0.78% 25.75 52 25.80 569 11.10
2019-07-04 2823 11665336 4900 299418297 25.70 25.90 25.40 25.65 0.10 -0.39% 25.65 179 25.70 38 11.06
2019-07-05 2823 7624929 3398 196380945 25.65 25.90 25.50 25.75 0.10 0.39% 25.70 113 25.75 8 11.10
2019-07-08 2823 6854252 2943 175862988 25.65 25.80 25.55 25.70 0.05 -0.19% 25.65 24 25.70 409 11.08
2019-07-09 2823 4610405 2007 117632515 25.60 25.65 25.45 25.45 0.25 -0.97% 25.45 113 25.50 120 10.97
2019-07-10 2823 7837678 2786 200840955 25.45 25.80 25.40 25.70 0.25 0.98% 25.70 65 25.75 71 11.08
2019-07-11 2823 5154930 1628 133033636 25.90 25.95 25.70 25.75 0.05 0.19% 25.75 338 25.80 123 11.10
2019-07-12 2823 6767997 3045 174368963 25.70 25.85 25.60 25.75 0.00 0% 25.75 142 25.80 7 11.10
2019-07-15 2823 16282850 6522 425107931 25.80 26.35 25.75 26.35 0.60 2.33% 26.30 53 26.35 220 11.36
2019-07-16 2823 14890764 5539 391323601 26.35 26.45 26.00 26.45 0.10 0.38% 26.40 59 26.45 635 11.40
2019-07-17 2823 10379299 3938 270250074 26.30 26.30 25.90 26.05 0.40 -1.51% 26.00 86 26.05 41 11.23
2019-07-18 2823 5043529 2151 130664696 25.95 26.05 25.80 26.00 0.05 -0.19% 25.95 86 26.00 23 11.21
2019-07-19 2823 8246036 3065 215299312 26.00 26.25 25.95 26.25 0.25 0.96% 26.20 156 26.25 443 11.31
2019-07-22 2823 6526079 2942 170946647 26.25 26.30 26.10 26.15 0.10 -0.38% 26.15 47 26.20 9 11.27
2019-07-23 2823 9056779 3088 237497715 26.20 26.30 26.10 26.15 0.00 0% 26.10 283 26.15 350 11.27
2019-07-24 2823 6528788 2650 169709430 26.05 26.20 25.85 25.85 0.30 -1.15% 25.85 33 25.90 4 11.14
2019-07-25 2823 5344810 1986 138067704 25.85 26.00 25.75 25.80 0.05 -0.19% 25.80 261 25.85 201 11.12
2019-07-26 2823 10844115 4398 277602093 25.70 25.90 25.35 25.65 0.15 -0.58% 25.65 51 25.70 3 11.06
2019-07-29 2823 6397997 2115 164750278 25.55 25.95 25.55 25.75 0.10 0.39% 25.75 34 25.80 1 11.10
2019-07-30 2823 4677017 2243 121007898 25.75 26.00 25.70 25.80 0.05 0.19% 25.80 105 25.85 2 11.12
2019-07-31 2823 5578602 2190 144056597 25.80 26.00 25.70 25.75 0.05 -0.19% 25.75 337 25.80 3 11.10
2019-08-01 2823 12284802 5072 310846613 25.60 25.70 25.10 25.10 0.65 -2.52% 25.10 320 25.15 80 10.82
2019-08-02 2823 10199198 4181 253240700 24.90 24.95 24.70 24.85 0.25 -1% 24.85 2 24.90 197 10.71
2019-08-05 2823 9422618 3622 230527291 24.70 24.80 24.30 24.30 0.55 -2.21% 24.30 13 24.35 61 10.47
2019-08-06 2823 12352095 6139 295701672 23.85 24.20 23.70 23.95 0.35 -1.44% 23.95 191 24.00 1 10.32
2019-08-07 2823 8356829 3247 201080674 24.00 24.20 23.95 24.05 0.10 0.42% 24.05 244 24.10 68 10.37
2019-08-08 2823 4823352 2234 116650666 24.10 24.25 24.10 24.10 0.05 0.21% 24.10 598 24.15 3 10.39
2019-08-12 2823 7623822 3090 186233697 24.10 24.75 24.05 24.45 0.35 1.45% 24.45 39 24.50 51 10.54
2019-08-13 2823 9344681 3740 226018302 24.30 24.35 24.10 24.10 0.35 -1.43% 24.10 707 24.15 23 10.39
2019-08-14 2823 5131900 2323 123897959 24.25 24.30 24.10 24.10 0.00 0% 24.10 693 24.15 39 10.39
2019-08-15 2823 10457293 3408 250383232 23.80 24.30 23.80 23.85 0.25 -1.04% 23.85 499 23.90 191 10.28
2019-08-16 2823 5982917 2140 144422761 23.90 24.40 23.85 24.20 0.35 1.47% 24.15 733 24.20 13 10.43
2019-08-19 2823 4803261 2000 117279319 24.15 24.60 24.15 24.40 0.20 0.83% 24.40 251 24.45 5 10.52
2019-08-20 2823 5110091 1808 124632293 24.40 24.50 24.20 24.45 0.05 0.2% 24.40 33 24.45 154 9.59
2019-08-21 2823 6311594 2142 154117044 24.35 24.50 24.30 24.40 0.05 -0.2% 24.40 108 24.45 62 9.57
2019-08-22 2823 4442443 1854 108302432 24.50 24.55 24.30 24.30 0.10 -0.41% 24.30 578 24.35 32 9.53
2019-08-23 2823 2915071 1466 71451611 24.30 24.60 24.30 24.60 0.30 1.23% 24.55 29 24.60 257 9.65
2019-08-26 2823 3440214 1357 83393876 24.20 24.35 24.15 24.20 0.40 -1.63% 24.20 258 24.25 23 9.49
2019-08-27 2823 9669907 1868 233452327 24.30 24.50 24.05 24.05 0.15 -0.62% 24.05 1066 24.15 1 9.43
2019-08-28 2823 4091030 1801 99897899 24.20 24.60 24.15 24.40 0.35 1.46% 24.40 119 24.45 18 9.57
2019-08-29 2823 3594676 1623 87208365 24.40 24.40 24.20 24.25 0.15 -0.61% 24.25 2 24.30 26 9.51
2019-08-30 2823 5377668 1937 131591387 24.35 24.60 24.30 24.60 0.35 1.44% 24.55 1 24.60 676 9.65
2019-09-02 2823 3531413 1621 86529792 24.50 24.65 24.40 24.40 0.20 -0.81% 24.40 135 24.45 1 9.57
2019-09-03 2823 4061187 1232 98981965 24.40 24.60 24.25 24.25 0.15 -0.61% 24.25 391 24.30 1 9.51
2019-09-04 2823 5385314 2316 131723361 24.30 24.60 24.25 24.50 0.25 1.03% 24.50 18 24.55 51 9.61
2019-09-05 2823 5334327 1986 131629322 24.60 24.80 24.50 24.70 0.20 0.82% 24.70 477 24.75 299 9.69
2019-09-06 2823 4152864 1802 103050248 24.75 24.95 24.60 24.75 0.05 0.2% 24.75 214 24.80 31 9.71
2019-09-09 2823 4245131 1939 106350635 24.70 25.20 24.70 25.10 0.35 1.41% 25.05 57 25.10 61 9.84
2019-09-10 2823 6626800 2247 166391130 25.10 25.25 24.90 25.15 0.05 0.2% 25.10 127 25.20 189 9.86
2019-09-11 2823 6284126 2653 159174793 25.40 25.45 25.25 25.30 0.15 0.6% 25.25 36 25.30 89 9.92
2019-09-12 2823 5650705 2290 143948680 25.50 25.60 25.35 25.40 0.10 0.4% 25.35 311 25.40 22 9.96
2019-09-16 2823 4634391 1838 117782370 25.50 25.55 25.30 25.40 0.00 0% 25.35 4 25.40 32 9.96
2019-09-17 2823 3541027 1321 89260032 25.40 25.40 25.10 25.15 0.25 -0.98% 25.15 37 25.20 139 9.86
2019-09-18 2823 5129556 2523 129864038 25.25 25.45 25.15 25.40 0.25 0.99% 25.35 21 25.40 83 9.96
2019-09-19 2823 4434932 1874 111453453 25.15 25.40 25.00 25.05 0.35 -1.38% 25.00 522 25.05 8 9.82
2019-09-20 2823 5345676 1560 134252243 25.10 25.25 25.05 25.05 0.00 0% 25.05 148 25.10 124 9.82
2019-09-23 2823 4627320 1905 116267525 25.05 25.25 25.05 25.15 0.10 0.4% 25.10 86 25.15 24 9.86
2019-09-24 2823 4154023 1994 104674299 25.10 25.25 25.05 25.25 0.10 0.4% 25.20 30 25.25 451 9.90
2019-09-25 2823 4798159 2008 120173425 25.15 25.20 24.90 24.95 0.30 -1.19% 24.95 230 25.00 17 9.78
2019-09-26 2823 5521847 1740 137804717 25.05 25.10 24.80 24.80 0.15 -0.6% 24.80 287 24.85 42 9.73
2019-09-27 2823 5622649 2743 139253047 24.90 24.95 24.60 24.60 0.20 -0.81% 24.60 260 24.65 60 9.65
2019-10-01 2823 10897846 4455 266817160 24.35 24.65 24.35 24.65 0.05 0.2% 24.60 15 24.65 236 9.67
2019-10-02 2823 3362120 1635 82716036 24.45 24.75 24.45 24.70 0.05 0.2% 24.65 123 24.70 36 9.69
2019-10-03 2823 5278355 2167 128723301 24.35 24.50 24.35 24.35 0.35 -1.42% 24.30 700 24.35 21 9.55
2019-10-04 2823 4142660 1717 100615555 24.35 24.40 24.15 24.40 0.05 0.21% 24.35 4 24.40 85 9.57
2019-10-07 2823 2554556 948 62149567 24.35 24.40 24.25 24.35 0.05 -0.2% 24.30 14 24.35 13 9.55
2019-10-08 2823 4056137 1774 99046068 24.30 24.60 24.30 24.30 0.05 -0.21% 24.30 264 24.40 50 9.53
2019-10-09 2823 4851085 2688 118069390 24.40 24.50 24.20 24.20 0.10 -0.41% 24.20 491 24.30 72 9.49
2019-10-14 2823 3972714 1915 97451026 24.50 24.60 24.40 24.60 0.40 1.65% 24.55 105 24.60 39 9.65
2019-10-15 2823 4005693 2043 98851177 24.65 24.75 24.55 24.60 0.00 0% 24.60 255 24.65 78 9.65
2019-10-16 2823 7029192 2890 175100900 24.70 25.05 24.70 25.05 0.45 1.83% 25.00 62 25.05 520 9.82
2019-10-17 2823 4960647 1995 124867367 25.00 25.25 25.00 25.20 0.15 0.6% 25.15 124 25.25 771 9.88
2019-10-18 2823 5136834 1510 128716300 25.20 25.20 25.00 25.00 0.20 -0.79% 25.00 875 25.05 17 9.80
2019-10-21 2823 3076315 1296 77040075 25.00 25.15 24.95 25.10 0.10 0.4% 25.05 19 25.10 61 9.84
2019-10-22 2823 15272518 5222 390307148 25.35 25.75 25.35 25.75 0.65 2.59% 25.75 35 25.80 836 10.10
2019-10-23 2823 8349563 3200 212359414 25.70 25.75 25.30 25.35 0.40 -1.55% 25.35 30 25.40 264 9.94
2019-10-24 2823 4770144 2113 121371717 25.40 25.55 25.25 25.55 0.20 0.79% 25.50 36 25.55 2 10.02
2019-10-25 2823 4734107 1632 120115854 25.60 25.60 25.30 25.30 0.25 -0.98% 25.30 250 25.35 74 9.92
2019-10-28 2823 3724324 1839 94616787 25.45 25.50 25.30 25.45 0.15 0.59% 25.40 58 25.45 85 9.98
2019-10-29 2823 8439031 2998 212918831 25.50 25.50 25.00 25.05 0.40 -1.57% 25.05 389 25.10 65 9.82
2019-10-30 2823 7265499 3393 182220008 25.10 25.20 25.00 25.15 0.10 0.4% 25.10 109 25.15 60 9.86
2019-10-31 2823 9049841 3568 226767981 25.20 25.25 24.95 25.10 0.05 -0.2% 25.05 111 25.10 48 9.84
2019-11-01 2823 6896736 3435 172908626 25.05 25.20 24.95 25.10 0.00 0% 25.05 6 25.10 214 9.84
2019-11-04 2823 5180144 1936 131177251 25.20 25.40 25.15 25.35 0.25 1% 25.35 35 25.40 388 9.94
2019-11-05 2823 5626386 1761 142926519 25.35 25.55 25.30 25.50 0.15 0.59% 25.45 90 25.50 585 10.00
2019-11-06 2823 14965276 4999 383538816 25.55 25.80 25.35 25.75 0.25 0.98% 25.70 90 25.75 366 10.10
2019-11-07 2823 20908228 7562 546246951 25.90 26.30 25.90 26.20 0.45 1.75% 26.15 432 26.20 619 10.27
2019-11-08 2823 10911604 4211 285561016 26.30 26.30 26.00 26.10 0.10 -0.38% 26.10 431 26.15 8 10.24
2019-11-11 2823 7115634 2735 183378902 26.00 26.00 25.55 25.70 0.40 -1.53% 25.65 54 25.70 214 10.08
2019-11-12 2823 10196356 2921 262383806 25.90 26.00 25.55 25.70 0.00 0% 25.65 394 25.70 611 10.08
2019-11-13 2823 6907325 2007 176775312 25.70 25.85 25.50 25.50 0.20 -0.78% 25.50 1094 25.55 26 10.00
2019-11-14 2823 9252207 3660 238537939 25.70 25.90 25.65 25.85 0.35 1.37% 25.80 376 25.85 163 10.14
2019-11-15 2823 5995613 2058 154723133 25.90 25.95 25.70 25.75 0.10 -0.39% 25.75 70 25.80 100 9.10
2019-11-18 2823 5620667 1594 145027970 25.75 25.85 25.70 25.85 0.10 0.39% 25.80 177 25.85 25 9.13
2019-11-19 2823 5796588 2162 149088818 25.80 25.80 25.65 25.70 0.15 -0.58% 25.65 566 25.70 60 9.08
2019-11-20 2823 5360323 2274 137158144 25.65 25.70 25.50 25.70 0.00 0% 25.65 29 25.70 299 9.08
2019-11-21 2823 11226155 3997 284227831 25.50 25.50 25.20 25.30 0.40 -1.56% 25.30 192 25.35 55 8.94
2019-11-22 2823 4417466 1850 111665711 25.35 25.35 25.25 25.30 0.00 0% 25.25 579 25.30 38 8.94
2019-11-25 2823 6152039 2048 156891416 25.35 25.60 25.35 25.60 0.30 1.19% 25.55 1 25.60 457 9.05
2019-11-26 2823 13529812 3008 345585684 25.70 25.75 25.45 25.45 0.15 -0.59% 25.45 105 25.50 277 8.99
2019-11-27 2823 8560429 3302 220534557 25.50 25.90 25.50 25.85 0.40 1.57% 25.80 30 25.85 453 9.13
2019-11-28 2823 3966481 1817 102421471 25.85 25.90 25.75 25.80 0.05 -0.19% 25.80 8 25.85 306 9.12
2019-11-29 2823 7182011 2353 183025805 25.75 25.80 25.35 25.35 0.45 -1.74% 25.35 823 25.40 114 8.96
2019-12-02 2823 5207140 2124 132368825 25.30 25.50 25.30 25.50 0.15 0.59% 25.45 15 25.50 319 9.01
2019-12-03 2823 4320337 2105 110669566 25.50 25.70 25.40 25.70 0.20 0.78% 25.65 10 25.70 466 9.08
2019-12-04 2823 6502582 2524 165861172 25.70 25.70 25.40 25.60 0.10 -0.39% 25.55 1 25.60 131 9.05
2019-12-05 2823 6069974 2287 154881521 25.60 25.65 25.45 25.45 0.15 -0.59% 25.45 204 25.50 63 8.99
2019-12-06 2823 4589432 2209 116672518 25.50 25.55 25.35 25.40 0.05 -0.2% 25.40 136 25.45 59 8.98
2019-12-09 2823 3983494 1566 101308987 25.45 25.50 25.35 25.45 0.05 0.2% 25.45 17 25.50 260 8.99
2019-12-10 2823 6625857 2516 167678494 25.35 25.40 25.25 25.25 0.20 -0.79% 25.25 363 25.30 60 8.92
2019-12-11 2823 4380454 1602 111327755 25.30 25.50 25.30 25.50 0.25 0.99% 25.45 62 25.50 52 9.01
2019-12-12 2823 6643200 2173 169160133 25.50 25.55 25.40 25.45 0.05 -0.2% 25.45 325 25.50 126 8.99
2019-12-13 2823 11996795 3814 307876991 25.50 25.80 25.50 25.75 0.30 1.18% 25.70 462 25.75 132 9.10
2019-12-16 2823 10686973 3421 276954548 25.80 26.10 25.75 25.80 0.05 0.19% 25.80 192 25.85 13 9.12
2019-12-17 2823 5343120 2228 137810558 25.85 25.90 25.70 25.85 0.05 0.19% 25.80 503 25.85 36 9.13
2019-12-18 2823 7401381 2405 191707172 25.85 26.00 25.80 26.00 0.15 0.58% 25.95 23 26.00 953 9.19
2019-12-19 2823 6208484 1905 160375564 26.00 26.00 25.75 25.75 0.25 -0.96% 25.75 560 25.80 11 9.10
2019-12-20 2823 7900332 1711 203658100 25.95 25.95 25.70 25.75 0.00 0% 25.75 188 25.80 10 9.10
2019-12-23 2823 4744040 1442 122493289 25.80 25.90 25.70 25.90 0.15 0.58% 25.85 2 25.90 764 9.15
2019-12-24 2823 5087723 1360 131017680 25.90 25.90 25.65 25.75 0.15 -0.58% 25.70 564 25.75 38 9.10
2019-12-25 2823 2973241 998 76488915 25.75 25.80 25.65 25.75 0.00 0% 25.70 285 25.75 97 9.10
2019-12-26 2823 2358499 798 60682602 25.80 25.80 25.65 25.80 0.05 0.19% 25.75 92 25.80 152 9.12
2019-12-27 2823 3939877 1763 101583245 25.80 25.85 25.75 25.80 0.00 0% 25.80 2 25.85 396 9.12
2019-12-30 2823 3786340 1344 97304326 25.85 25.85 25.65 25.65 0.15 -0.58% 25.65 184 25.70 27 9.06
2019-12-31 2823 3264728 1206 83627357 25.65 25.75 25.55 25.60 0.05 -0.19% 25.60 82 25.65 173 9.05