中華(2204)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　　26.25
0
0%		26.75
0.5
1.9%		26.80
0.05
0.19%		26.80
0
0%		 　26.80
0
0%		27.05
0.25
0.93%		28.05
1
3.7%		28.15
0.1
0.36%		28.20
0.05
0.18%		 　28.25
0.05
0.18%		28.35
0.1
0.35%		28.75
0.4
1.41%		28.75
0
0%		28.55
-0.2
-0.7%		 　28.40
-0.15
-0.53%		28.65
0.25
0.88%		 28.17
2 月　29.20
0.55
1.92%		28.90
-0.3
-1.03%		 　28.60
-0.3
-1.04%		28.40
-0.2
-0.7%		28.55
0.15
0.53%		28.50
-0.05
-0.18%		28.50
0
0%		 　29.10
0.6
2.11%		29.00
-0.1
-0.34%		29.40
0.4
1.38%		29.60
0.2
0.68%		29.10
-0.5
-1.69%		29.10
0
0%		 29.00
-0.1
-0.34%		28.90
-0.1
-0.34%		28.90
0
0%		28.75
-0.15
-0.52%		28.80
0.05
0.17%		 28.88
3 月28.80
0
0%		28.45
-0.35
-1.22%		28.25
-0.2
-0.7%		 　28.80
0.55
1.95%		28.95
0.15
0.52%		29.05
0.1
0.35%		28.70
-0.35
-1.2%		28.20
-0.5
-1.74%		 　28.35
0.15
0.53%		28.80
0.45
1.59%		28.65
-0.15
-0.52%		28.85
0.2
0.7%		29.45
0.6
2.08%		 　28.95
-0.5
-1.7%		29.00
0.05
0.17%		28.80
-0.2
-0.69%		28.60
-0.2
-0.69%		28.25
-0.35
-1.22%		 　28.25
0
0%		27.80
-0.45
-1.59%		27.60
-0.2
-0.72%		27.30
-0.3
-1.09%		27.80
0.5
1.83%		28.52
4 月 　　　27.70
-0.1
-0.36%		27.50
-0.2
-0.72%		27.45
-0.05
-0.18%		 　27.20
-0.25
-0.91%		26.85
-0.35
-1.29%		26.80
-0.05
-0.19%		27.05
0.25
0.93%		27.10
0.05
0.18%		 　27.30
0.2
0.74%		27.30
0
0%		26.70
-0.6
-2.2%		26.90
0.2
0.75%		26.80
-0.1
-0.37%		 　26.75
-0.05
-0.19%		27.20
0.45
1.68%		27.40
0.2
0.74%		27.20
-0.2
-0.73%		27.45
0.25
0.92%		 27.19
5 月　27.40
-0.05
-0.18%		27.45
0.05
0.18%		27.45
0
0%		27.50
0.05
0.18%		 　27.60
0.1
0.36%		27.45
-0.15
-0.54%		27.45
0
0%		27.45
0
0%		27.45
0
0%		 　27.50
0.05
0.18%		27.80
0.3
1.09%		27.70
-0.1
-0.36%		27.35
-0.35
-1.26%		27.60
0.25
0.91%		 　27.70
0.1
0.36%		27.90
0.2
0.72%		28.55
0.65
2.33%		28.65
0.1
0.35%		28.50
-0.15
-0.52%		 27.85
-0.65
-2.28%		27.72
6 月28.35
0.5
1.8%		28.50
0.15
0.53%		28.70
0.2
0.7%		 　28.50
-0.2
-0.7%		28.35
-0.15
-0.53%		28.35
0
0%		28.20
-0.15
-0.53%		 　28.00
-0.2
-0.71%		28.35
0.35
1.25%		28.10
-0.25
-0.88%		28.00
-0.1
-0.36%		28.45
0.45
1.61%		 　28.15
-0.3
-1.05%		28.15
0
0%		28.55
0.4
1.42%		28.50
-0.05
-0.18%		28.45
-0.05
-0.18%		 　28.55
0.1
0.35%		28.45
-0.1
-0.35%		28.45
0
0%		28.40
-0.05
-0.18%		28.55
0.15
0.53%		 28.36
7 月　　28.50
-0.05
-0.18%		28.50
0
0%		28.55
0.05
0.18%		28.55
0
0%		28.40
-0.15
-0.53%		 　28.10
-0.3
-1.06%		28.20
0.1
0.36%		28.30
0.1
0.35%		28.35
0.05
0.18%		28.35
0
0%		 　28.40
0.05
0.18%		28.30
-0.1
-0.35%		28.25
-0.05
-0.18%		26.75
-1.5
-5.31%		26.80
0.05
0.19%		 　26.60
-0.2
-0.75%		26.30
-0.3
-1.13%		26.10
-0.2
-0.76%		26.40
0.3
1.15%		26.15
-0.25
-0.95%		 26.10
-0.05
-0.19%		27.51
8 月26.05
-0.05
-0.19%		26.00
-0.05
-0.19%		26.15
0.15
0.58%		26.00
-0.15
-0.57%		 　26.05
0.05
0.19%		26.80
0.75
2.88%		26.70
-0.1
-0.37%		26.50
-0.2
-0.75%		26.40
-0.1
-0.38%		 　26.55
0.15
0.57%		27.35
0.8
3.01%		27.50
0.15
0.55%		27.50
0
0%		27.50
0
0%		 　27.60
0.1
0.36%		27.55
-0.05
-0.18%		27.35
-0.2
-0.73%		27.45
0.1
0.37%		27.50
0.05
0.18%		 　27.40
-0.1
-0.36%		27.30
-0.1
-0.36%		27.95
0.65
2.38%		28.10
0.15
0.54%		26.99
9 月27.60
-0.5
-1.78%		 　27.50
-0.1
-0.36%		27.40
-0.1
-0.36%		27.15
-0.25
-0.91%		27.20
0.05
0.18%		27.10
-0.1
-0.37%		 　27.15
0.05
0.18%		27.15
0
0%		27.00
-0.15
-0.55%		27.15
0.15
0.56%		27.35
0.2
0.74%		 　27.30
-0.05
-0.18%		27.30
0
0%		27.15
-0.15
-0.55%		27.35
0.2
0.74%		27.45
0.1
0.37%		 　27.30
-0.15
-0.55%		27.05
-0.25
-0.92%		27.05
0
0%		26.90
-0.15
-0.55%		26.75
-0.15
-0.56%		26.85
0.1
0.37%		 27.21
10 月　27.20
0.35
1.3%		27.05
-0.15
-0.55%		 27.25
0.2
0.74%		27.25
0
0%		 　　　27.55
0.3
1.1%		27.25
-0.3
-1.09%		27.30
0.05
0.18%		 　27.20
-0.1
-0.37%		27.05
-0.15
-0.55%		27.05
0
0%		26.95
-0.1
-0.37%		27.40
0.45
1.67%		 　27.10
-0.3
-1.09%		27.00
-0.1
-0.37%		26.90
-0.1
-0.37%		27.05
0.15
0.56%		26.95
-0.1
-0.37%		 　27.05
0.1
0.37%		27.00
-0.05
-0.18%		27.15
11 月26.95
-0.05
-0.19%		26.80
-0.15
-0.56%		26.70
-0.1
-0.37%		 　26.60
-0.1
-0.37%		27.00
0.4
1.5%		27.00
0
0%		27.10
0.1
0.37%		27.05
-0.05
-0.18%		 　26.80
-0.25
-0.92%		26.75
-0.05
-0.19%		26.80
0.05
0.19%		26.80
0
0%		27.00
0.2
0.75%		 　27.15
0.15
0.56%		27.15
0
0%		27.40
0.25
0.92%		27.40
0
0%		27.25
-0.15
-0.55%		 　27.00
-0.25
-0.92%		26.75
-0.25
-0.93%		27.00
0.25
0.93%		26.90
-0.1
-0.37%		 26.96
12 月26.95
0.05
0.19%		 　27.20
0.25
0.93%		27.00
-0.2
-0.74%		26.60
-0.4
-1.48%		26.25
-0.35
-1.32%		26.25
0
0%		 　26.20
-0.05
-0.19%		26.00
-0.2
-0.76%		25.80
-0.2
-0.77%		25.70
-0.1
-0.39%		25.55
-0.15
-0.58%		 　25.55
0
0%		25.30
-0.25
-0.98%		25.45
0.15
0.59%		25.50
0.05
0.2%		25.95
0.45
1.76%		 　25.90
-0.05
-0.19%		25.80
-0.1
-0.39%		25.90
0.1
0.39%		26.00
0.1
0.39%		26.00
0
0%		　　26.07

說明:最高漲幅:3.7%最低跌幅:-5.31% 最高價:29.60最低價:25.30平均價:27.58,灰色底表示週末,漲124天(29.55)元,跌148天(-29.3)元,平盤44天
4%=1,3%=2,2%=24,1%=48,0%=93,-0%=1,-1%=12,-2%=63,-3%=72,

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
2017-01-03 2204 782703 538 20442199 26.25 26.35 26.05 26.25 0.05 0% 26.20 50 26.25 57 10.71
2017-01-04 2204 1692457 1263 44868221 26.50 26.75 26.15 26.75 0.50 1.9% 26.75 50 26.80 46 10.92
2017-01-05 2204 1370686 912 36662614 26.75 26.85 26.55 26.80 0.05 0.19% 26.80 24 26.85 205 10.94
2017-01-06 2204 1013424 634 27061668 26.80 26.80 26.60 26.80 0.00 0% 26.75 3 26.80 30 10.94
2017-01-09 2204 796557 646 21301500 26.80 26.85 26.60 26.80 0.00 0% 26.80 46 26.85 112 10.94
2017-01-10 2204 1684621 946 45315017 26.65 27.10 26.60 27.05 0.25 0.93% 27.00 74 27.05 10 11.04
2017-01-11 2204 6034913 2912 167758759 27.05 28.30 27.05 28.05 1.00 3.7% 28.05 30 28.10 100 11.45
2017-01-12 2204 3405479 1939 95986478 27.95 28.50 27.90 28.15 0.10 0.36% 28.10 1142 28.15 29 11.49
2017-01-13 2204 2600247 1399 73292036 28.10 28.30 27.90 28.20 0.05 0.18% 28.20 226 28.25 216 11.51
2017-01-16 2204 2833382 1413 79678231 28.20 28.40 27.60 28.25 0.05 0.18% 28.25 205 28.30 66 11.53
2017-01-17 2204 2360066 1817 66628409 28.00 28.35 28.00 28.35 0.10 0.35% 28.30 5 28.35 51 11.57
2017-01-18 2204 4569940 2595 130556716 28.30 28.75 28.20 28.75 0.40 1.41% 28.70 21 28.75 165 11.73
2017-01-19 2204 3080825 1313 88624032 28.75 28.90 28.50 28.75 0.00 0% 28.75 78 28.80 88 11.73
2017-01-20 2204 1674316 994 47928402 28.70 28.75 28.55 28.55 0.20 -0.7% 28.55 9 28.60 54 11.65
2017-01-23 2204 1981409 714 56418286 28.50 28.55 28.30 28.40 0.15 -0.53% 28.40 58 28.45 1 11.59
2017-01-24 2204 3085154 2146 88032506 28.40 28.75 28.30 28.65 0.25 0.88% 28.60 10 28.65 20 11.69
2017-02-02 2204 4014937 3056 116939260 29.35 29.50 28.70 29.20 0.55 1.92% 29.10 24 29.20 55 11.92
2017-02-03 2204 2871882 2160 82712978 29.15 29.15 28.50 28.90 0.30 -1.03% 28.90 49 28.95 49 11.80
2017-02-06 2204 1660718 935 47428810 28.90 29.00 28.30 28.60 0.30 -1.04% 28.50 5 28.60 32 11.67
2017-02-07 2204 1342956 873 38032555 28.50 28.50 28.15 28.40 0.20 -0.7% 28.30 19 28.40 7 11.59
2017-02-08 2204 2073513 970 58877940 28.35 28.60 28.25 28.55 0.15 0.53% 28.50 13 28.55 32 11.65
2017-02-09 2204 1645727 1063 46625443 28.40 28.50 28.10 28.50 0.05 -0.18% 28.45 7 28.50 27 11.63
2017-02-10 2204 1459564 723 41497719 28.40 28.50 28.30 28.50 0.00 0% 28.50 50 28.55 96 11.63
2017-02-13 2204 3141668 1363 90451422 28.45 29.10 28.30 29.10 0.60 2.11% 29.00 1 29.10 61 11.88
2017-02-14 2204 1576703 804 45673652 29.10 29.10 28.80 29.00 0.10 -0.34% 28.90 9 29.00 216 11.84
2017-02-15 2204 2741683 1379 80293436 29.00 29.50 28.90 29.40 0.40 1.38% 29.35 36 29.40 32 12.00
2017-02-16 2204 2224812 1127 65615837 29.75 29.75 29.20 29.60 0.20 0.68% 29.55 3 29.60 21 12.08
2017-02-17 2204 1397201 860 40722735 29.60 29.60 28.95 29.10 0.50 -1.69% 29.10 44 29.20 32 11.88
2017-02-18 2204 781782 575 22520297 29.00 29.15 28.70 29.10 0.00 0% 28.90 5 29.10 34 11.88
2017-02-20 2204 1357456 889 39229879 29.10 29.15 28.70 29.00 0.10 -0.34% 28.85 1 29.00 260 11.84
2017-02-21 2204 1372516 733 39348404 28.85 28.95 28.50 28.90 0.10 -0.34% 28.75 17 28.90 24 11.80
2017-02-22 2204 1347815 988 38681884 28.70 28.90 28.55 28.90 0.00 0% 28.85 2 28.90 21 11.80
2017-02-23 2204 1297939 893 37227097 28.85 28.85 28.60 28.75 0.15 -0.52% 28.70 1 28.75 20 11.73
2017-02-24 2204 1883458 1112 53927391 28.75 28.90 28.50 28.80 0.05 0.17% 28.70 71 28.80 26 11.76
2017-03-01 2204 1611624 855 46094145 28.80 29.00 28.45 28.80 0.00 0% 28.65 6 28.80 36 11.76
2017-03-02 2204 1835606 1176 52416168 28.80 28.80 28.40 28.45 0.35 -1.22% 28.45 1 28.55 5 11.61
2017-03-03 2204 1846333 1366 52265950 28.45 28.45 28.20 28.25 0.20 -0.7% 28.25 27 28.40 60 11.53
2017-03-06 2204 2681985 1670 77309264 28.35 29.00 28.35 28.80 0.55 1.95% 28.80 35 28.85 1 11.76
2017-03-07 2204 1227277 980 35523003 28.80 29.05 28.80 28.95 0.15 0.52% 28.90 22 28.95 7 11.82
2017-03-08 2204 783109 533 22698711 28.95 29.10 28.80 29.05 0.10 0.35% 29.00 5 29.05 17 11.86
2017-03-09 2204 1359907 824 39008887 29.05 29.05 28.50 28.70 0.35 -1.2% 28.55 4 28.70 4 11.71
2017-03-10 2204 1798069 1114 50837592 28.45 28.55 28.15 28.20 0.50 -1.74% 28.20 51 28.30 2 11.51
2017-03-13 2204 1082232 678 30551261 28.10 28.50 28.10 28.35 0.15 0.53% 28.30 1 28.35 9 11.57
2017-03-14 2204 2997561 1398 85662245 28.25 28.85 28.15 28.80 0.45 1.59% 28.75 3 28.80 8 11.76
2017-03-15 2204 768870 553 22104879 28.80 28.90 28.55 28.65 0.15 -0.52% 28.65 9 28.75 3 11.69
2017-03-16 2204 1432440 965 41159150 28.60 29.00 28.60 28.85 0.20 0.7% 28.65 13 28.85 25 11.78
2017-03-17 2204 2375996 1458 68958678 28.90 29.45 28.65 29.45 0.60 2.08% 29.15 21 29.45 10 12.02
2017-03-20 2204 1919500 1086 55522042 29.40 29.40 28.80 28.95 0.50 -1.7% 28.90 13 28.95 7 11.82
2017-03-21 2204 1577787 925 45560473 29.00 29.00 28.65 29.00 0.05 0.17% 28.85 16 29.00 38 11.84
2017-03-22 2204 1111271 667 31869773 28.75 28.80 28.60 28.80 0.20 -0.69% 28.75 1 28.80 6 11.76
2017-03-23 2204 697812 413 19971426 28.80 28.80 28.50 28.60 0.20 -0.69% 28.55 339 28.60 8 11.67
2017-03-24 2204 2115039 844 59887244 28.55 28.60 28.10 28.25 0.35 -1.22% 28.25 144 28.35 1 11.53
2017-03-27 2204 1391241 550 39179479 28.20 28.35 28.00 28.25 0.00 0% 28.25 42 28.30 10 11.53
2017-03-28 2204 3651258 1526 101580886 28.05 28.20 27.45 27.80 0.45 -1.59% 27.75 1 27.80 4 11.35
2017-03-29 2204 1336970 651 36932415 27.80 27.90 27.50 27.60 0.20 -0.72% 27.55 105 27.60 56 11.27
2017-03-30 2204 1710926 756 46771572 27.45 27.50 27.20 27.30 0.30 -1.09% 27.30 20 27.35 37 11.14
2017-03-31 2204 1080071 743 29835268 27.35 27.80 27.30 27.80 0.50 1.83% 27.70 5 27.80 72 12.09
2017-04-05 2204 2002958 1360 55269980 27.80 27.90 27.35 27.70 0.10 -0.36% 27.55 2 27.70 25 12.04
2017-04-06 2204 947046 619 26068607 27.65 27.65 27.40 27.50 0.20 -0.72% 27.50 3 27.60 33 11.96
2017-04-07 2204 1290347 901 35348188 27.50 27.60 27.30 27.45 0.05 -0.18% 27.35 46 27.45 207 11.93
2017-04-10 2204 2116655 986 57426385 27.30 27.45 26.95 27.20 0.25 -0.91% 27.15 32 27.20 40 11.83
2017-04-11 2204 2249223 1207 60620979 27.20 27.20 26.85 26.85 0.35 -1.29% 26.80 139 26.85 88 11.67
2017-04-12 2204 1650342 730 44398811 26.85 27.05 26.80 26.80 0.05 -0.19% 26.80 125 26.95 1 11.65
2017-04-13 2204 977053 518 26423988 26.85 27.15 26.85 27.05 0.25 0.93% 27.05 39 27.10 26 11.76
2017-04-14 2204 922512 428 24960794 27.00 27.15 26.95 27.10 0.05 0.18% 27.05 11 27.10 17 11.78
2017-04-17 2204 751747 481 20469579 27.10 27.35 27.00 27.30 0.20 0.74% 27.25 4 27.30 8 11.87
2017-04-18 2204 1727870 978 46679012 27.30 27.30 26.80 27.30 0.00 0% 27.20 2 27.30 97 11.87
2017-04-19 2204 1266241 755 33938983 27.00 27.05 26.60 26.70 0.60 -2.2% 26.70 7 26.75 10 11.61
2017-04-20 2204 620183 369 16595652 26.55 26.90 26.55 26.90 0.20 0.75% 26.80 1 26.90 45 11.70
2017-04-21 2204 1841420 885 49522431 26.95 27.05 26.70 26.80 0.10 -0.37% 26.75 38 26.80 615 11.65
2017-04-24 2204 1005803 615 26882886 27.00 27.00 26.55 26.75 0.05 -0.19% 26.65 101 26.75 22 11.63
2017-04-25 2204 1532713 823 41559192 26.80 27.25 26.80 27.20 0.45 1.68% 27.10 16 27.20 8 11.83
2017-04-26 2204 1144396 670 31312287 27.25 27.50 27.20 27.40 0.20 0.74% 27.35 5 27.40 16 11.91
2017-04-27 2204 1018736 594 27657566 27.40 27.40 27.00 27.20 0.20 -0.73% 27.20 10 27.25 2 11.83
2017-04-28 2204 1043291 751 28572055 27.30 27.50 27.25 27.45 0.25 0.92% 27.30 147 27.45 72 11.93
2017-05-02 2204 879349 531 24170195 27.50 27.60 27.40 27.40 0.05 -0.18% 27.40 6 27.45 33 11.91
2017-05-03 2204 532020 244 14572540 27.40 27.45 27.25 27.45 0.05 0.18% 27.30 1 27.45 16 11.93
2017-05-04 2204 1035014 654 28303531 27.30 27.45 27.25 27.45 0.00 0% 27.45 15 27.50 63 11.93
2017-05-05 2204 912219 567 24948637 27.35 27.50 27.15 27.50 0.05 0.18% 27.45 62 27.50 41 11.96
2017-05-08 2204 992679 743 27275684 27.30 27.60 27.30 27.60 0.10 0.36% 27.45 30 27.60 103 12.00
2017-05-09 2204 618575 490 16979463 27.50 27.60 27.35 27.45 0.15 -0.54% 27.40 7 27.45 7 11.93
2017-05-10 2204 600815 364 16444933 27.45 27.45 27.25 27.45 0.00 0% 27.40 10 27.45 30 11.93
2017-05-11 2204 642950 350 17617123 27.45 27.55 27.30 27.45 0.00 0% 27.35 1 27.45 27 11.93
2017-05-12 2204 342330 149 9380103 27.30 27.50 27.30 27.45 0.00 0% 27.45 3 27.50 50 11.93
2017-05-15 2204 795442 481 21904827 27.60 27.65 27.45 27.50 0.05 0.18% 27.45 11 27.50 9 11.96
2017-05-16 2204 982100 684 27103809 27.65 27.80 27.40 27.80 0.30 1.09% 27.70 16 27.80 83 12.09
2017-05-17 2204 576297 339 15944209 27.70 27.70 27.60 27.70 0.10 -0.36% 27.70 26 27.75 11 12.04
2017-05-18 2204 930520 616 25554188 27.25 27.65 27.25 27.35 0.35 -1.26% 27.35 49 27.55 11 11.89
2017-05-19 2204 675465 478 18553638 27.35 27.60 27.35 27.60 0.25 0.91% 27.55 6 27.60 57 12.00
2017-05-22 2204 943770 612 25974910 27.50 27.75 27.35 27.70 0.10 0.36% 27.65 38 27.70 33 12.04
2017-05-23 2204 1750570 994 48765113 27.80 28.00 27.60 27.90 0.20 0.72% 27.90 87 27.95 12 12.13
2017-05-24 2204 2710489 1388 77095485 28.00 28.70 27.90 28.55 0.65 2.33% 28.55 4 28.60 62 12.41
2017-05-25 2204 988851 596 28263949 28.70 28.80 28.40 28.65 0.10 0.35% 28.55 2 28.65 12 12.46
2017-05-26 2204 910957 504 25947825 28.65 28.65 28.35 28.50 0.15 -0.52% 28.50 24 28.55 10 12.39
2017-05-31 2204 1627726 820 45683627 28.30 28.35 27.85 27.85 0.65 -2.28% 27.85 16 28.05 1 12.11
2017-06-01 2204 1766776 869 50116919 27.90 28.70 27.90 28.35 0.50 1.8% 28.35 30 28.40 7 12.33
2017-06-02 2204 1883728 923 53622627 28.50 28.55 28.35 28.50 0.15 0.53% 28.45 1 28.50 162 12.39
2017-06-03 2204 2037352 843 58541975 28.70 28.90 28.60 28.70 0.20 0.7% 28.70 15 28.75 87 12.48
2017-06-06 2204 1700449 733 48584103 28.65 28.70 28.45 28.50 0.20 -0.7% 28.45 99 28.50 534 12.39
2017-06-07 2204 1487757 508 42318823 28.50 28.55 28.35 28.35 0.15 -0.53% 28.35 20 28.45 2 12.33
2017-06-08 2204 1478707 726 41976989 28.35 28.60 28.30 28.35 0.00 0% 28.35 37 28.40 65 12.33
2017-06-09 2204 2355584 1165 66764485 28.50 28.55 28.20 28.20 0.15 -0.53% 28.20 29 28.30 130 12.26
2017-06-12 2204 1794890 834 50253970 28.20 28.20 27.90 28.00 0.20 -0.71% 27.95 21 28.00 184 12.17
2017-06-13 2204 1242782 813 35079149 27.95 28.40 27.95 28.35 0.35 1.25% 28.30 7 28.40 168 12.33
2017-06-14 2204 1528985 956 42757027 28.30 28.35 27.60 28.10 0.25 -0.88% 27.85 11 28.10 3 12.22
2017-06-15 2204 473061 391 13275404 28.00 28.15 27.95 28.00 0.10 -0.36% 28.00 16 28.05 17 12.17
2017-06-16 2204 1368429 349 38693446 28.05 28.45 27.95 28.45 0.45 1.61% 28.40 98 28.45 61 12.37
2017-06-19 2204 631747 359 17826885 28.35 28.40 28.10 28.15 0.30 -1.05% 28.15 15 28.20 11 12.24
2017-06-20 2204 989271 512 27883474 28.20 28.25 28.15 28.15 0.00 0% 28.15 93 28.25 7 12.24
2017-06-21 2204 1188612 667 33606094 28.10 28.55 28.05 28.55 0.40 1.42% 28.40 2 28.55 86 12.41
2017-06-22 2204 1309950 525 37177977 28.40 28.50 28.20 28.50 0.05 -0.18% 28.40 47 28.50 2 12.39
2017-06-23 2204 723036 375 20511216 28.40 28.45 28.25 28.45 0.05 -0.18% 28.40 2 28.45 54 12.37
2017-06-26 2204 1147999 640 32635861 28.45 28.55 28.35 28.55 0.10 0.35% 28.50 50 28.55 34 12.41
2017-06-27 2204 1409953 868 40132414 28.55 28.60 28.35 28.45 0.10 -0.35% 28.45 70 28.50 2 12.37
2017-06-28 2204 1613045 1142 45844976 28.50 28.60 28.20 28.45 0.00 0% 28.40 13 28.45 1 12.37
2017-06-29 2204 963576 515 27395923 28.60 28.60 28.25 28.40 0.05 -0.18% 28.35 2 28.40 40 12.35
2017-06-30 2204 1088297 556 30883583 28.40 28.55 28.10 28.55 0.15 0.53% 28.50 10 28.55 47 12.41
2017-07-03 2204 698211 414 19847678 28.45 28.50 28.35 28.50 0.05 -0.18% 28.45 2 28.50 63 12.39
2017-07-04 2204 785622 382 22421030 28.45 28.60 28.45 28.50 0.00 0% 28.50 3 28.55 24 12.39
2017-07-05 2204 674483 431 19190763 28.50 28.55 28.30 28.55 0.05 0.18% 28.45 9 28.55 1 12.41
2017-07-06 2204 865954 715 24630142 28.50 28.55 28.30 28.55 0.00 0% 28.40 10 28.55 29 12.41
2017-07-07 2204 668446 507 19057870 28.55 28.60 28.35 28.40 0.15 -0.53% 28.40 124 28.50 31 12.35
2017-07-10 2204 935719 722 26438050 28.50 28.50 28.10 28.10 0.30 -1.06% 28.05 86 28.10 35 12.22
2017-07-11 2204 749729 477 21113780 28.10 28.25 28.10 28.20 0.10 0.36% 28.15 2 28.20 45 12.26
2017-07-12 2204 407079 260 11496927 28.30 28.30 28.15 28.30 0.10 0.35% 28.20 31 28.30 18 12.30
2017-07-13 2204 779587 392 22076268 28.35 28.40 28.25 28.35 0.05 0.18% 28.35 3 28.40 54 12.33
2017-07-14 2204 450167 251 12761212 28.35 28.40 28.30 28.35 0.00 0% 28.35 14 28.40 34 12.33
2017-07-17 2204 771153 430 21898291 28.40 28.45 28.35 28.40 0.05 0.18% 28.35 110 28.40 53 12.35
2017-07-18 2204 1054544 647 29918623 28.45 28.45 28.30 28.30 0.10 -0.35% 28.30 57 28.35 43 12.30
2017-07-19 2204 4595399 965 129986752 28.30 28.40 28.25 28.25 0.05 -0.18% 28.25 38 28.30 61 12.28
2017-07-20 2204 4061695 1114 108679271 26.75 26.85 26.70 26.75 0.00 -5.31% 26.75 3 26.80 19 11.63
2017-07-21 2204 462740 221 12380892 26.75 26.80 26.70 26.80 0.05 0.19% 26.75 1 26.80 210 11.65
2017-07-24 2204 669807 337 17810751 26.80 26.80 26.50 26.60 0.20 -0.75% 26.60 2 26.65 5 11.57
2017-07-25 2204 1231690 575 32460661 26.70 26.70 26.25 26.30 0.30 -1.13% 26.30 31 26.40 27 11.43
2017-07-26 2204 1200684 659 31387964 26.20 26.30 26.05 26.10 0.20 -0.76% 26.10 22 26.15 28 11.35
2017-07-27 2204 708584 536 18564074 26.10 26.40 26.05 26.40 0.30 1.15% 26.25 11 26.40 13 11.48
2017-07-28 2204 346007 241 9060829 26.40 26.40 26.10 26.15 0.25 -0.95% 26.15 6 26.20 2 11.37
2017-07-31 2204 1528345 634 39608150 26.25 26.25 25.80 26.10 0.05 -0.19% 25.95 2 26.10 3 11.35
2017-08-01 2204 788934 464 20520523 26.10 26.15 25.90 26.05 0.05 -0.19% 26.05 1 26.15 4 11.33
2017-08-02 2204 480509 243 12511884 26.05 26.15 26.00 26.00 0.05 -0.19% 26.00 113 26.05 408 11.30
2017-08-03 2204 490191 337 12815342 26.15 26.20 26.05 26.15 0.15 0.58% 26.10 38 26.15 9 11.37
2017-08-04 2204 877650 497 22851408 26.05 26.15 25.95 26.00 0.15 -0.57% 26.00 119 26.05 12 11.30
2017-08-07 2204 577138 354 15065688 26.00 26.20 26.00 26.05 0.05 0.19% 26.05 12 26.15 6 11.33
2017-08-08 2204 2280481 1108 60999179 26.60 26.90 26.60 26.80 0.75 2.88% 26.75 70 26.80 37 11.65
2017-08-09 2204 1123852 548 30079601 26.85 26.85 26.70 26.70 0.10 -0.37% 26.70 15 26.75 18 11.61
2017-08-10 2204 2647416 802 70262573 26.75 26.75 26.35 26.50 0.20 -0.75% 26.45 5 26.50 1 11.52
2017-08-11 2204 2265577 363 59810678 26.40 26.55 26.30 26.40 0.10 -0.38% 26.40 42 26.50 19 11.48
2017-08-14 2204 1315546 716 35030167 26.45 26.80 26.40 26.55 0.15 0.57% 26.55 19 26.60 5 10.62
2017-08-15 2204 2568042 1078 69817638 26.60 27.45 26.60 27.35 0.80 3.01% 27.30 41 27.35 44 10.94
2017-08-16 2204 1878392 1081 51701838 27.35 27.85 27.30 27.50 0.15 0.55% 27.50 5 27.55 8 11.00
2017-08-17 2204 1155235 603 31955586 27.55 27.85 27.50 27.50 0.00 0% 27.50 7 27.55 37 11.00
2017-08-18 2204 1520482 706 41785778 27.40 27.60 27.40 27.50 0.00 0% 27.45 5 27.50 43 11.00
2017-08-21 2204 848182 542 23403308 27.50 27.70 27.45 27.60 0.10 0.36% 27.55 11 27.60 127 11.04
2017-08-22 2204 791997 430 21827766 27.55 27.70 27.40 27.55 0.05 -0.18% 27.55 16 27.60 156 11.02
2017-08-23 2204 547992 418 15059880 27.50 27.55 27.30 27.35 0.20 -0.73% 27.30 14 27.45 26 10.94
2017-08-24 2204 363570 244 9949461 27.35 27.45 27.30 27.45 0.10 0.37% 27.35 20 27.45 24 10.98
2017-08-25 2204 292909 211 8037096 27.45 27.50 27.35 27.50 0.05 0.18% 27.45 2 27.50 76 11.00
2017-08-28 2204 680374 357 18630224 27.50 27.50 27.25 27.40 0.10 -0.36% 27.35 3 27.40 4 10.96
2017-08-29 2204 371597 216 10151864 27.40 27.40 27.25 27.30 0.10 -0.36% 27.30 27 27.35 10 10.92
2017-08-30 2204 4180192 1828 116055855 27.30 27.95 27.30 27.95 0.65 2.38% 27.90 6 27.95 6 11.18
2017-08-31 2204 1403445 678 39092112 27.95 28.10 27.65 28.10 0.15 0.54% 27.80 2 28.10 90 11.24
2017-09-01 2204 1430551 696 39651154 28.00 28.00 27.60 27.60 0.50 -1.78% 27.60 96 27.65 2 11.04
2017-09-04 2204 809781 560 22229598 27.60 27.65 27.30 27.50 0.10 -0.36% 27.45 5 27.50 12 11.00
2017-09-05 2204 1097265 653 30016558 27.55 27.55 27.25 27.40 0.10 -0.36% 27.35 11 27.40 32 10.96
2017-09-06 2204 772022 445 20990342 27.35 27.35 27.10 27.15 0.25 -0.91% 27.15 80 27.20 16 10.86
2017-09-07 2204 786310 362 21369497 27.20 27.25 27.10 27.20 0.05 0.18% 27.15 9 27.20 5 10.88
2017-09-08 2204 1089791 651 29525339 27.25 27.25 27.00 27.10 0.10 -0.37% 27.10 53 27.20 25 10.84
2017-09-11 2204 572064 338 15518728 27.10 27.20 27.05 27.15 0.05 0.18% 27.10 12 27.15 10 10.86
2017-09-12 2204 361472 253 9805907 27.20 27.25 27.05 27.15 0.00 0% 27.10 17 27.15 4 10.86
2017-09-13 2204 1097578 536 29624706 27.15 27.15 26.90 27.00 0.15 -0.55% 27.00 9 27.05 14 10.80
2017-09-14 2204 652347 352 17673631 27.00 27.20 27.00 27.15 0.15 0.56% 27.15 4 27.20 62 10.86
2017-09-15 2204 826292 324 22516213 27.15 27.35 27.00 27.35 0.20 0.74% 27.25 39 27.35 37 10.94
2017-09-18 2204 378865 239 10331118 27.35 27.35 27.15 27.30 0.05 -0.18% 27.30 8 27.35 78 10.92
2017-09-19 2204 923922 508 25259621 27.35 27.45 27.25 27.30 0.00 0% 27.30 11 27.35 16 10.92
2017-09-20 2204 496989 373 13503446 27.20 27.35 27.10 27.15 0.15 -0.55% 27.15 27 27.25 8 10.86
2017-09-21 2204 646046 309 17647504 27.15 27.40 27.15 27.35 0.20 0.74% 27.30 46 27.35 21 10.94
2017-09-22 2204 1304295 901 35603941 27.15 27.50 27.15 27.45 0.10 0.37% 27.40 1 27.45 3 10.98
2017-09-25 2204 1008283 861 27484660 27.45 27.45 27.15 27.30 0.15 -0.55% 27.30 79 27.35 8 10.92
2017-09-26 2204 922408 495 25143034 27.25 27.35 27.05 27.05 0.25 -0.92% 27.05 21 27.20 4 10.82
2017-09-27 2204 767619 467 20783690 27.10 27.20 27.00 27.05 0.00 0% 27.05 21 27.10 1 10.82
2017-09-28 2204 1434999 789 38502770 27.15 27.15 26.70 26.90 0.15 -0.55% 26.85 3 26.90 10 10.76
2017-09-29 2204 650029 343 17409623 26.85 26.90 26.70 26.75 0.15 -0.56% 26.75 52 26.80 3 10.70
2017-09-30 2204 111458 66 3000893 26.85 27.00 26.85 26.85 0.10 0.37% 26.85 12 26.90 3 10.74
2017-10-02 2204 527414 385 14225062 26.75 27.20 26.75 27.20 0.35 1.3% 27.15 5 27.20 60 10.88
2017-10-03 2204 516043 298 13957013 27.15 27.15 26.95 27.05 0.15 -0.55% 27.05 1 27.10 60 10.82
2017-10-05 2204 347770 282 9449080 27.05 27.25 27.05 27.25 0.20 0.74% 27.20 6 27.25 9 10.90
2017-10-06 2204 605429 417 16459816 27.45 27.45 27.05 27.25 0.00 0% 27.20 3 27.25 180 10.90
2017-10-11 2204 2302342 1325 63036118 27.15 27.55 27.15 27.55 0.30 1.1% 27.55 1 27.60 43 11.02
2017-10-12 2204 1231915 806 33519584 27.25 27.30 27.15 27.25 0.30 -1.09% 27.25 69 27.30 39 10.90
2017-10-13 2204 815964 523 22292114 27.20 27.45 27.15 27.30 0.05 0.18% 27.30 5 27.35 8 10.92
2017-10-16 2204 856026 533 23286703 27.30 27.35 27.15 27.20 0.10 -0.37% 27.20 10 27.30 30 10.88
2017-10-17 2204 815112 587 22099774 27.20 27.30 27.05 27.05 0.15 -0.55% 27.05 63 27.15 12 10.82
2017-10-18 2204 806752 560 21764754 27.05 27.10 26.90 27.05 0.00 0% 27.00 6 27.05 72 10.82
2017-10-19 2204 345532 214 9325057 27.05 27.10 26.95 26.95 0.10 -0.37% 26.95 7 27.00 127 10.78
2017-10-20 2204 899808 603 24437474 26.95 27.40 26.85 27.40 0.45 1.67% 27.20 6 27.40 34 10.96
2017-10-23 2204 558472 246 15212537 27.30 27.40 27.05 27.10 0.30 -1.09% 27.10 14 27.15 101 10.84
2017-10-24 2204 451869 250 12211613 27.10 27.20 26.95 27.00 0.10 -0.37% 27.00 89 27.15 24 10.80
2017-10-25 2204 728967 380 19656108 27.00 27.15 26.85 26.90 0.10 -0.37% 26.90 68 27.10 34 10.76
2017-10-26 2204 206300 127 5564400 26.85 27.05 26.85 27.05 0.15 0.56% 26.95 91 27.05 3 10.82
2017-10-27 2204 390653 173 10530863 27.05 27.05 26.90 26.95 0.10 -0.37% 26.90 33 26.95 29 10.78
2017-10-30 2204 577941 215 15550157 26.95 27.05 26.80 27.05 0.10 0.37% 27.00 72 27.05 31 10.82
2017-10-31 2204 553322 277 14906473 26.95 27.00 26.85 27.00 0.05 -0.18% 27.00 25 27.05 25 10.80
2017-11-01 2204 628835 279 16910460 27.00 27.00 26.80 26.95 0.05 -0.19% 26.90 19 27.00 82 10.78
2017-11-02 2204 838629 440 22502223 26.90 26.95 26.80 26.80 0.15 -0.56% 26.80 83 26.85 2 10.72
2017-11-03 2204 848553 472 22686757 26.80 26.85 26.70 26.70 0.10 -0.37% 26.70 35 26.75 13 10.68
2017-11-06 2204 1573340 219 40947941 26.70 26.70 26.60 26.60 0.10 -0.37% 26.60 118 26.65 1 10.64
2017-11-07 2204 1123841 510 30399957 27.00 27.15 26.95 27.00 0.40 1.5% 27.00 5 27.05 20 10.80
2017-11-08 2204 646441 375 17486857 27.10 27.15 27.00 27.00 0.00 0% 27.00 84 27.05 1 10.80
2017-11-09 2204 941622 494 25482203 27.00 27.15 27.00 27.10 0.10 0.37% 27.05 8 27.10 15 10.84
2017-11-10 2204 245243 120 6637195 27.10 27.10 27.00 27.05 0.05 -0.18% 27.05 25 27.10 159 10.82
2017-11-13 2204 887994 492 23873734 27.05 27.05 26.80 26.80 0.25 -0.92% 26.80 17 26.85 2 10.72
2017-11-14 2204 828172 557 22160448 26.85 27.00 26.65 26.75 0.05 -0.19% 26.75 2 26.80 9 10.25
2017-11-15 2204 1190960 974 31828678 26.75 26.90 26.60 26.80 0.05 0.19% 26.80 49 26.85 1 10.27
2017-11-16 2204 1107910 684 29604989 26.85 26.95 26.65 26.80 0.00 0% 26.80 2 26.85 1 10.27
2017-11-17 2204 1077301 836 29116558 26.90 27.15 26.90 27.00 0.20 0.75% 27.00 127 27.05 1 10.34
2017-11-20 2204 1366654 1079 37074070 27.20 27.20 27.00 27.15 0.15 0.56% 27.10 24 27.15 2 10.40
2017-11-21 2204 1151314 790 31192605 27.15 27.20 27.05 27.15 0.00 0% 27.10 63 27.15 2 10.40
2017-11-22 2204 1104876 494 30140854 27.20 27.40 27.20 27.40 0.25 0.92% 27.35 31 27.40 83 10.50
2017-11-23 2204 914109 473 24954973 27.40 27.40 27.20 27.40 0.00 0% 27.30 4 27.40 200 10.50
2017-11-24 2204 912113 371 24856022 27.45 27.45 27.05 27.25 0.15 -0.55% 27.20 20 27.25 75 10.44
2017-11-27 2204 1059207 760 28646639 27.20 27.20 26.95 27.00 0.25 -0.92% 26.95 117 27.00 18 10.34
2017-11-28 2204 712956 400 19144764 26.95 27.00 26.75 26.75 0.25 -0.93% 26.75 120 26.80 1 10.25
2017-11-29 2204 1322855 666 35582535 26.85 27.10 26.70 27.00 0.25 0.93% 27.00 62 27.05 1 10.34
2017-11-30 2204 831624 497 22318883 26.95 26.95 26.75 26.90 0.10 -0.37% 26.80 4 26.90 8 10.31
2017-12-01 2204 1008696 709 27089620 27.00 27.05 26.70 26.95 0.05 0.19% 26.90 13 27.00 8 10.33
2017-12-04 2204 1100951 532 29827522 27.00 27.20 26.90 27.20 0.25 0.93% 27.15 24 27.20 22 10.42
2017-12-05 2204 1163911 785 31329945 27.20 27.20 26.75 27.00 0.20 -0.74% 26.95 64 27.00 5 10.34
2017-12-06 2204 1286790 613 34382630 26.90 26.90 26.60 26.60 0.40 -1.48% 26.60 71 26.70 4 10.19
2017-12-07 2204 1686516 994 44640347 26.60 26.80 26.25 26.25 0.35 -1.32% 26.25 49 26.35 12 10.06
2017-12-08 2204 596793 412 15628854 26.30 26.35 26.10 26.25 0.00 0% 26.20 30 26.30 255 10.06
2017-12-11 2204 843962 465 22147098 26.15 26.40 26.10 26.20 0.05 -0.19% 26.15 25 26.20 1 10.04
2017-12-12 2204 1386129 886 36137365 26.20 26.20 26.00 26.00 0.20 -0.76% 26.00 52 26.05 2 9.96
2017-12-13 2204 1789750 1217 46208394 26.00 26.05 25.70 25.80 0.20 -0.77% 25.75 168 25.85 12 9.89
2017-12-14 2204 1606884 835 41442499 25.90 25.90 25.70 25.70 0.10 -0.39% 25.70 40 25.75 3 9.85
2017-12-15 2204 2341786 1551 60195785 25.65 26.05 25.55 25.55 0.15 -0.58% 25.55 129 25.70 10 9.79
2017-12-18 2204 1271855 1101 32546083 25.65 25.75 25.50 25.55 0.00 0% 25.55 37 25.60 7 9.79
2017-12-19 2204 1445735 1076 36764764 25.60 25.65 25.30 25.30 0.25 -0.98% 25.30 90 25.35 3 9.69
2017-12-20 2204 870455 520 22162225 25.30 25.60 25.30 25.45 0.15 0.59% 25.45 21 25.50 8 9.75
2017-12-21 2204 1000701 504 25574792 25.50 25.70 25.45 25.50 0.05 0.2% 25.50 91 25.55 12 9.77
2017-12-22 2204 1419975 625 36673500 25.60 26.00 25.60 25.95 0.45 1.76% 25.95 2 26.00 45 9.94
2017-12-25 2204 729900 322 18952529 25.95 26.05 25.90 25.90 0.05 -0.19% 25.90 7 26.00 6 9.92
2017-12-26 2204 468205 223 12098658 25.90 25.90 25.80 25.80 0.10 -0.39% 25.80 39 25.85 32 9.89
2017-12-27 2204 355548 188 9202192 25.80 25.95 25.80 25.90 0.10 0.39% 25.90 33 25.95 38 9.92
2017-12-28 2204 972929 386 25278104 25.90 26.05 25.90 26.00 0.10 0.39% 25.95 84 26.00 123 9.96
2017-12-29 2204 1102293 756 28699618 26.15 26.15 25.95 26.00 0.00 0% 25.95 94 26.00 181 9.96