寶一(8222)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　24.30
0
0%		24.80
0.5
2.06%		24.75
-0.05
-0.2%		25.70
0.95
3.84%		 　25.75
0.05
0.19%		25.30
-0.45
-1.75%		24.70
-0.6
-2.37%		24.50
-0.2
-0.81%		24.40
-0.1
-0.41%		 　23.95
-0.45
-1.84%		24.40
0.45
1.88%		24.10
-0.3
-1.23%		24.20
0.1
0.41%		24.15
-0.05
-0.21%		 　23.90
-0.25
-1.04%		23.80
-0.1
-0.42%		 24.29
2 月　23.60
-0.2
-0.84%		24.00
0.4
1.69%		 　24.15
0.15
0.63%		25.70
1.55
6.42%		26.75
1.05
4.09%		25.85
-0.9
-3.36%		26.30
0.45
1.74%		 　26.00
-0.3
-1.14%		25.85
-0.15
-0.58%		25.60
-0.25
-0.97%		25.65
0.05
0.2%		25.80
0.15
0.58%		25.85
0.05
0.19%		 25.85
0
0%		25.60
-0.25
-0.97%		25.80
0.2
0.78%		25.45
-0.35
-1.36%		25.20
-0.25
-0.98%		 25.42
3 月25.25
0.05
0.2%		25.30
0.05
0.2%		25.50
0.2
0.79%		 　26.45
0.95
3.73%		27.45
1
3.78%		28.70
1.25
4.55%		30.80
2.1
7.32%		28.80
-2
-6.49%		 　28.85
0.05
0.17%		28.30
-0.55
-1.91%		29.00
0.7
2.47%		28.60
-0.4
-1.38%		28.00
-0.6
-2.1%		 　27.60
-0.4
-1.43%		27.70
0.1
0.36%		27.50
-0.2
-0.72%		28.40
0.9
3.27%		28.05
-0.35
-1.23%		 　27.10
-0.95
-3.39%		27.10
0
0%		27.05
-0.05
-0.18%		27.10
0.05
0.18%		27.40
0.3
1.11%		27.63
4 月 　　　27.00
-0.4
-1.46%		27.20
0.2
0.74%		27.60
0.4
1.47%		 　27.10
-0.5
-1.81%		26.70
-0.4
-1.48%		26.20
-0.5
-1.87%		25.85
-0.35
-1.34%		24.65
-1.2
-4.64%		 　24.30
-0.35
-1.42%		25.50
1.2
4.94%		25.00
-0.5
-1.96%		24.90
-0.1
-0.4%		25.10
0.2
0.8%		 　24.75
-0.35
-1.39%		24.60
-0.15
-0.61%		25.00
0.4
1.63%		24.75
-0.25
-1%		24.60
-0.15
-0.61%		 25.51
5 月　24.60
0
0%		24.80
0.2
0.81%		24.65
-0.15
-0.6%		24.75
0.1
0.41%		 　24.55
-0.2
-0.81%		23.80
-0.75
-3.05%		23.65
-0.15
-0.63%		23.50
-0.15
-0.63%		23.55
0.05
0.21%		 　23.45
-0.1
-0.42%		23.30
-0.15
-0.64%		23.50
0.2
0.86%		23.50
0
0%		23.30
-0.2
-0.85%		 　22.90
-0.4
-1.72%		23.30
0.4
1.75%		23.80
0.5
2.15%		23.55
-0.25
-1.05%		23.50
-0.05
-0.21%		 23.30
-0.2
-0.85%		23.68
6 月23.05
-0.25
-1.07%		23.05
0
0%		23.10
0.05
0.22%		 　24.40
1.3
5.63%		23.90
-0.5
-2.05%		23.85
-0.05
-0.21%		23.60
-0.25
-1.05%		 　23.60
0
0%		23.65
0.05
0.21%		23.30
-0.35
-1.48%		23.55
0.25
1.07%		23.75
0.2
0.85%		 　23.90
0.15
0.63%		24.65
0.75
3.14%		25.00
0.35
1.42%		24.55
-0.45
-1.8%		24.50
-0.05
-0.2%		 　24.15
-0.35
-1.43%		23.70
-0.45
-1.86%		23.70
0
0%		23.70
0
0%		23.55
-0.15
-0.63%		 23.85
7 月　　23.60
0.05
0.21%		23.75
0.15
0.64%		23.90
0.15
0.63%		24.00
0.1
0.42%		23.95
-0.05
-0.21%		 　23.20
-0.75
-3.13%		23.30
0.1
0.43%		23.30
0
0%		23.45
0.15
0.64%		23.25
-0.2
-0.85%		 　23.25
0
0%		23.70
0.45
1.94%		23.60
-0.1
-0.42%		23.60
0
0%		23.55
-0.05
-0.21%		 　23.40
-0.15
-0.64%		23.20
-0.2
-0.85%		23.20
0
0%		22.60
-0.6
-2.59%		22.30
-0.3
-1.33%		 22.10
-0.2
-0.9%		23.24
8 月22.15
0.05
0.23%		22.05
-0.1
-0.45%		22.00
-0.05
-0.23%		22.00
0
0%		 　22.05
0.05
0.23%		22.05
0
0%		22.05
0
0%		21.60
-0.45
-2.04%		21.50
-0.1
-0.46%		 　20.85
-0.65
-3.02%		19.85
-1
-4.8%		19.75
-0.1
-0.5%		20.10
0.35
1.77%		21.20
1.1
5.47%		 　20.95
-0.25
-1.18%		20.95
0
0%		20.60
-0.35
-1.67%		20.75
0.15
0.73%		20.85
0.1
0.48%		 　20.90
0.05
0.24%		20.90
0
0%		20.95
0.05
0.24%		21.20
0.25
1.19%		21.19
9 月21.15
-0.05
-0.24%		 　20.75
-0.4
-1.89%		20.65
-0.1
-0.48%		20.70
0.05
0.24%		20.50
-0.2
-0.97%		20.70
0.2
0.98%		 　21.70
1
4.83%		21.50
-0.2
-0.92%		21.60
0.1
0.47%		21.25
-0.35
-1.62%		21.60
0.35
1.65%		 　21.25
-0.35
-1.62%		21.15
-0.1
-0.47%		20.65
-0.5
-2.36%		20.95
0.3
1.45%		20.55
-0.4
-1.91%		 　19.95
-0.6
-2.92%		19.85
-0.1
-0.5%		19.95
0.1
0.5%		20.25
0.3
1.5%		20.15
-0.1
-0.49%		20.15
0
0%		 20.77
10 月　20.25
0.1
0.5%		20.10
-0.15
-0.74%		 20.25
0.15
0.75%		20.15
-0.1
-0.49%		 　　　19.90
-0.25
-1.24%		20.05
0.15
0.75%		20.05
0
0%		 　19.95
-0.1
-0.5%		20.15
0.2
1%		20.10
-0.05
-0.25%		19.95
-0.15
-0.75%		19.90
-0.05
-0.25%		 　19.80
-0.1
-0.5%		19.75
-0.05
-0.25%		19.75
0
0%		19.80
0.05
0.25%		19.35
-0.45
-2.27%		 　18.85
-0.5
-2.58%		18.55
-0.3
-1.59%		19.81
11 月18.65
0.1
0.54%		18.65
0
0%		18.85
0.2
1.07%		 　18.70
-0.15
-0.8%		19.50
0.8
4.28%		19.50
0
0%		19.15
-0.35
-1.79%		19.45
0.3
1.57%		 　19.30
-0.15
-0.77%		19.00
-0.3
-1.55%		18.70
-0.3
-1.58%		18.80
0.1
0.53%		18.90
0.1
0.53%		 　18.95
0.05
0.26%		19.20
0.25
1.32%		19.40
0.2
1.04%		19.40
0
0%		19.30
-0.1
-0.52%		 　18.85
-0.45
-2.33%		18.90
0.05
0.27%		18.95
0.05
0.26%		19.00
0.05
0.26%		 19.04
12 月19.05
0.05
0.26%		 　18.90
-0.15
-0.79%		18.90
0
0%		19.05
0.15
0.79%		20.95
1.9
9.97%		21.05
0.1
0.48%		 　21.70
0.65
3.09%		21.20
-0.5
-2.3%		21.00
-0.2
-0.94%		23.10
2.1
10%		22.75
-0.35
-1.52%		 　22.65
-0.1
-0.44%		22.25
-0.4
-1.77%		22.30
0.05
0.22%		22.05
-0.25
-1.12%		21.90
-0.15
-0.68%		 　21.50
-0.4
-1.83%		21.10
-0.4
-1.86%		21.30
0.2
0.95%		22.20
0.9
4.23%		21.85
-0.35
-1.58%		　　21.26

說明:最高漲幅:10%最低跌幅:-6.49% 最高價:30.80最低價:18.55平均價:23,灰色底表示週末,漲118天(40.6)元,跌167天(-51)元,平盤31天
10%=2,7%=1,6%=3,5%=5,4%=7,3%=4,2%=13,1%=38,0%=76,-0%=1,-1%=2,-2%=13,-3%=27,-4%=38,-5%=86,

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 8222 98082 77 2392238 24.55 24.55 24.10 24.30 0.25 0% 24.30 17 24.45 13 21.50
2017-01-04 8222 175000 131 4342450 24.40 25.10 24.40 24.80 0.50 2.06% 24.80 2 24.85 2 21.95
2017-01-05 8222 87076 60 2155671 24.80 25.00 24.65 24.75 0.05 -0.2% 24.70 42 24.90 3 21.90
2017-01-06 8222 476000 314 12050950 24.75 25.70 24.75 25.70 0.95 3.84% 25.60 10 25.70 8 22.74
2017-01-09 8222 192836 153 4928524 25.70 25.90 25.25 25.75 0.05 0.19% 25.60 3 25.75 11 22.79
2017-01-10 8222 201007 158 5071682 25.40 25.60 24.95 25.30 0.45 -1.75% 25.25 1 25.30 13 22.39
2017-01-11 8222 202315 145 5020260 25.15 25.15 24.65 24.70 0.60 -2.37% 24.70 9 24.75 1 21.86
2017-01-12 8222 146015 126 3589790 24.70 24.70 24.50 24.50 0.20 -0.81% 24.50 26 24.60 4 21.68
2017-01-13 8222 74009 72 1811634 24.60 24.65 24.40 24.40 0.10 -0.41% 24.35 13 24.50 1 21.59
2017-01-16 8222 145024 130 3497200 24.40 24.40 23.95 23.95 0.45 -1.84% 23.95 2 24.10 1 21.19
2017-01-17 8222 84702 73 2045889 23.95 24.40 23.95 24.40 0.45 1.88% 24.30 2 24.40 5 21.59
2017-01-18 8222 128298 95 3094002 24.50 24.50 23.95 24.10 0.30 -1.23% 24.05 4 24.25 1 21.33
2017-01-19 8222 44018 54 1061850 24.15 24.25 24.05 24.20 0.10 0.41% 24.20 3 24.25 3 21.42
2017-01-20 8222 73275 76 1765525 24.25 24.25 24.05 24.15 0.05 -0.21% 24.10 3 24.15 15 21.37
2017-01-23 8222 119017 90 2848325 24.10 24.15 23.60 23.90 0.25 -1.04% 23.90 23 24.05 2 21.15
2017-01-24 8222 159062 102 3793961 24.00 24.05 23.60 23.80 0.10 -0.42% 23.75 6 23.85 23 21.06
2017-02-02 8222 126015 105 2974425 23.80 23.80 23.50 23.60 0.20 -0.84% 23.60 14 23.65 1 20.88
2017-02-03 8222 124221 103 2971804 24.00 24.00 23.70 24.00 0.40 1.69% 23.95 4 24.05 2 21.24
2017-02-06 8222 147245 146 3554330 24.00 24.35 23.90 24.15 0.15 0.62% 24.15 14 24.20 4 21.37
2017-02-07 8222 1019005 732 26041467 24.30 26.20 24.20 25.70 1.55 6.42% 25.60 1 25.70 13 22.74
2017-02-08 8222 2978116 1838 81077957 26.00 28.00 25.95 26.75 1.05 4.09% 26.75 15 26.80 2 23.67
2017-02-09 8222 746088 517 19511985 26.40 26.70 25.80 25.85 0.90 -3.36% 25.85 4 26.00 6 22.88
2017-02-10 8222 405040 298 10575770 26.00 26.40 25.80 26.30 0.45 1.74% 25.90 2 26.30 11 23.27
2017-02-13 8222 257051 202 6711778 26.20 26.35 25.90 26.00 0.30 -1.14% 25.95 6 26.05 1 23.01
2017-02-14 8222 219673 195 5707648 26.00 26.25 25.75 25.85 0.15 -0.58% 25.85 1 25.95 2 22.88
2017-02-15 8222 271038 208 6936100 25.85 25.85 25.30 25.60 0.25 -0.97% 25.60 12 25.75 2 22.65
2017-02-16 8222 227534 156 5828550 25.90 25.90 25.40 25.65 0.05 0.2% 25.65 9 25.70 5 22.70
2017-02-17 8222 147200 143 3799300 25.70 26.00 25.60 25.80 0.15 0.58% 25.80 9 25.85 12 22.83
2017-02-18 8222 166100 129 4312657 26.00 26.20 25.80 25.85 0.05 0.19% 25.85 1 25.95 1 22.88
2017-02-20 8222 168000 106 4360750 26.10 26.15 25.80 25.85 0.00 0% 25.85 2 25.95 1 22.88
2017-02-21 8222 153300 148 3935890 25.75 25.90 25.60 25.60 0.25 -0.97% 25.60 10 25.70 1 22.65
2017-02-22 8222 146043 135 3777661 25.70 26.10 25.70 25.80 0.20 0.78% 25.80 15 25.90 14 22.83
2017-02-23 8222 209200 153 5359285 25.80 25.95 25.45 25.45 0.35 -1.36% 25.45 5 25.50 1 22.52
2017-02-24 8222 231031 165 5846087 25.40 25.45 25.20 25.20 0.25 -0.98% 25.20 7 25.30 1 24.23
2017-03-01 8222 132230 202 3359070 25.40 25.60 25.25 25.25 0.05 0.2% 25.25 4 25.30 14 24.28
2017-03-02 8222 93037 82 2357702 25.50 25.60 25.25 25.30 0.05 0.2% 25.30 4 25.45 5 24.33
2017-03-03 8222 97012 76 2460512 25.25 25.50 25.20 25.50 0.20 0.79% 25.35 7 25.50 8 24.52
2017-03-06 8222 1189796 821 31857279 25.70 27.30 25.60 26.45 0.95 3.73% 26.45 27 26.50 1 25.43
2017-03-07 8222 1455100 937 40264900 27.80 28.20 27.25 27.45 1.00 3.78% 27.40 25 27.45 1 26.39
2017-03-08 8222 2609125 1426 74284239 28.50 28.75 27.95 28.70 1.25 4.55% 28.70 50 28.75 43 27.60
2017-03-09 8222 5792944 3229 178203105 31.00 31.25 30.15 30.80 2.10 7.32% 30.80 26 30.90 3 29.62
2017-03-10 8222 3335397 1961 96505928 29.05 29.55 28.20 28.80 2.00 -6.49% 28.80 17 28.85 4 27.69
2017-03-13 8222 927436 686 26479865 28.35 28.85 28.25 28.85 0.05 0.17% 28.75 17 28.85 23 27.74
2017-03-14 8222 907066 611 25884948 28.90 29.15 28.30 28.30 0.55 -1.91% 28.30 54 28.40 1 27.21
2017-03-15 8222 781320 550 22590095 28.40 29.15 28.40 29.00 0.70 2.47% 29.00 9 29.05 1 27.88
2017-03-16 8222 461573 341 13340447 28.95 29.30 28.60 28.60 0.40 -1.38% 28.60 22 28.70 1 27.50
2017-03-17 8222 638070 451 18079660 28.80 28.80 28.00 28.00 0.60 -2.1% 28.00 42 28.05 2 26.92
2017-03-20 8222 623551 427 17244153 28.00 28.30 27.45 27.60 0.40 -1.43% 27.60 16 27.65 1 26.54
2017-03-21 8222 369029 237 10257983 27.80 28.05 27.60 27.70 0.10 0.36% 27.65 3 27.70 18 26.63
2017-03-22 8222 324033 243 8874657 27.30 27.70 27.10 27.50 0.20 -0.72% 27.40 4 27.50 6 26.44
2017-03-23 8222 701101 504 19805568 27.60 28.70 27.50 28.40 0.90 3.27% 28.35 30 28.45 5 27.31
2017-03-24 8222 230034 184 6489586 28.40 28.55 28.00 28.05 0.35 -1.23% 28.00 27 28.05 10 26.97
2017-03-27 8222 354600 271 9766706 28.00 28.00 27.10 27.10 0.95 -3.39% 27.10 6 27.15 4 26.06
2017-03-28 8222 252015 169 6856885 27.30 27.50 27.00 27.10 0.00 0% 27.05 4 27.15 18 26.06
2017-03-29 8222 140024 105 3803896 27.45 27.45 27.05 27.05 0.05 -0.18% 27.05 1 27.20 1 26.01
2017-03-30 8222 136030 124 3702961 27.05 27.50 27.05 27.10 0.05 0.18% 27.10 8 27.20 1 26.06
2017-03-31 8222 215019 136 5859251 27.20 27.55 26.95 27.40 0.30 1.11% 27.35 2 27.40 5 26.35
2017-04-05 8222 276053 213 7489787 27.40 27.40 27.00 27.00 0.40 -1.46% 26.95 3 27.00 1 25.96
2017-04-06 8222 154011 107 4181869 27.00 27.40 26.85 27.20 0.20 0.74% 27.15 12 27.20 6 26.15
2017-04-07 8222 434540 270 11999585 27.20 27.95 27.20 27.60 0.40 1.47% 27.50 22 27.75 6 26.54
2017-04-10 8222 259021 177 7066517 27.70 27.70 27.00 27.10 0.50 -1.81% 27.10 5 27.15 3 26.06
2017-04-11 8222 294329 246 7916306 27.10 27.40 26.60 26.70 0.40 -1.48% 26.65 4 26.70 6 25.67
2017-04-12 8222 173158 259 4579258 26.75 26.80 26.15 26.20 0.50 -1.87% 26.20 1 26.40 1 25.19
2017-04-13 8222 369194 425 9587732 26.65 26.65 25.70 25.85 0.35 -1.34% 25.80 10 25.85 2 24.86
2017-04-14 8222 589099 439 14738573 25.35 25.55 24.60 24.65 1.20 -4.64% 24.60 12 24.65 4 23.70
2017-04-17 8222 262000 147 6401600 24.65 25.05 24.10 24.30 0.35 -1.42% 24.30 1 24.35 1 23.37
2017-04-18 8222 154107 215 3834382 24.70 25.50 24.60 25.50 1.20 4.94% 25.20 1 25.50 1 24.52
2017-04-19 8222 147392 240 3685776 25.10 25.25 24.80 25.00 0.50 -1.96% 25.00 3 25.15 1 24.04
2017-04-20 8222 104154 146 2609317 24.80 25.35 24.80 24.90 0.10 -0.4% 24.90 13 25.20 2 23.94
2017-04-21 8222 112624 673 2825694 25.10 25.40 24.90 25.10 0.20 0.8% 25.05 5 25.10 1 24.13
2017-04-24 8222 78082 129 1939517 25.20 25.25 24.70 24.75 0.35 -1.39% 24.75 1 24.80 2 23.80
2017-04-25 8222 273524 644 6754905 24.90 24.90 24.55 24.60 0.15 -0.61% 24.60 2 24.70 1 23.65
2017-04-26 8222 213005 163 5308535 24.60 25.15 24.60 25.00 0.40 1.63% 24.90 8 25.00 21 24.04
2017-04-27 8222 145010 124 3602920 24.85 25.30 24.70 24.75 0.25 -1% 24.75 2 24.90 1 23.80
2017-04-28 8222 151000 99 3719850 24.80 24.80 24.50 24.60 0.15 -0.61% 24.60 5 24.65 1 23.65
2017-05-02 8222 250003 144 6163931 24.60 25.30 24.35 24.60 0.00 0% 24.55 7 24.80 4 23.65
2017-05-03 8222 128097 86 3179707 24.70 25.00 24.65 24.80 0.20 0.81% 24.75 5 24.80 1 23.85
2017-05-04 8222 82006 55 2027506 24.80 24.90 24.60 24.65 0.15 -0.6% 24.65 3 24.80 6 23.70
2017-05-05 8222 112009 93 2768484 24.65 25.00 24.50 24.75 0.10 0.41% 24.75 3 24.80 15 23.80
2017-05-08 8222 106001 65 2614077 24.80 25.10 24.55 24.55 0.20 -0.81% 24.55 7 24.75 1 23.61
2017-05-09 8222 301196 187 7267562 24.60 24.60 23.80 23.80 0.75 -3.05% 23.80 4 23.85 2 22.88
2017-05-10 8222 162001 88 3855426 23.90 24.00 23.55 23.65 0.15 -0.63% 23.65 4 23.80 3 22.74
2017-05-11 8222 153006 115 3607300 23.65 23.90 23.40 23.50 0.15 -0.63% 23.50 15 23.55 1 22.60
2017-05-12 8222 91000 71 2147550 23.50 23.75 23.45 23.55 0.05 0.21% 23.55 12 23.65 19 37.98
2017-05-15 8222 160000 111 3745850 23.35 23.55 23.35 23.45 0.10 -0.42% 23.35 15 23.45 3 37.82
2017-05-16 8222 44100 42 1028608 23.30 23.40 23.30 23.30 0.15 -0.64% 23.25 17 23.30 1 37.58
2017-05-17 8222 237000 157 5612750 23.35 24.00 23.30 23.50 0.20 0.86% 23.50 1 23.60 10 37.90
2017-05-18 8222 101004 79 2375242 23.30 23.75 23.30 23.50 0.00 0% 23.45 4 23.50 7 37.90
2017-05-19 8222 148001 101 3449975 23.60 23.60 23.20 23.30 0.20 -0.85% 23.25 10 23.30 8 37.58
2017-05-22 8222 128001 99 2949225 23.30 23.30 22.80 22.90 0.40 -1.72% 22.85 26 23.00 6 36.94
2017-05-23 8222 269051 148 6273783 23.05 23.45 23.00 23.30 0.40 1.75% 23.30 5 23.40 1 37.58
2017-05-24 8222 191142 145 4529807 23.20 23.85 23.20 23.80 0.50 2.15% 23.80 6 23.85 8 38.39
2017-05-25 8222 114000 69 2681800 23.60 23.65 23.50 23.55 0.25 -1.05% 23.55 1 23.60 8 37.98
2017-05-26 8222 111001 59 2599773 23.50 23.50 23.35 23.50 0.05 -0.21% 23.40 10 23.50 6 37.90
2017-05-31 8222 66100 53 1535943 23.40 23.50 23.10 23.30 0.20 -0.85% 23.30 1 23.35 2 37.58
2017-06-01 8222 215548 140 4971054 23.25 23.35 22.90 23.05 0.25 -1.07% 23.05 3 23.10 2 37.18
2017-06-02 8222 134012 100 3094526 23.00 23.25 22.95 23.05 0.00 0% 23.05 2 23.10 4 37.18
2017-06-03 8222 127001 74 2926275 23.05 23.15 23.00 23.10 0.05 0.22% 23.05 5 23.15 3 37.26
2017-06-06 8222 329074 185 8008404 24.50 24.50 24.20 24.40 0.20 5.63% 24.15 1 24.40 11 39.35
2017-06-07 8222 136006 110 3269044 24.50 24.55 23.70 23.90 0.50 -2.05% 23.90 6 23.95 2 38.55
2017-06-08 8222 91001 70 2158623 24.00 24.00 23.65 23.85 0.05 -0.21% 23.75 5 23.85 5 38.47
2017-06-09 8222 149000 93 3515900 23.80 23.80 23.50 23.60 0.25 -1.05% 23.60 3 23.65 2 38.06
2017-06-12 8222 131001 61 3071174 23.60 23.60 23.30 23.60 0.00 0% 23.50 6 23.60 1 38.06
2017-06-13 8222 58000 42 1365950 23.70 23.70 23.45 23.65 0.05 0.21% 23.60 1 23.65 3 38.15
2017-06-14 8222 152002 88 3567098 23.65 23.75 23.30 23.30 0.35 -1.48% 23.30 16 23.35 1 37.58
2017-06-15 8222 111011 84 2614814 23.45 23.65 23.40 23.55 0.25 1.07% 23.55 5 23.60 5 37.98
2017-06-16 8222 105000 77 2489700 23.55 23.80 23.55 23.75 0.20 0.85% 23.70 2 23.80 10 38.31
2017-06-19 8222 73001 61 1738223 23.80 23.95 23.65 23.90 0.15 0.63% 23.90 2 23.95 3 38.55
2017-06-20 8222 970009 644 24318021 23.90 25.95 23.90 24.65 0.75 3.14% 24.65 6 24.70 3 39.76
2017-06-21 8222 382000 217 9436950 24.50 25.00 24.50 25.00 0.35 1.42% 24.90 1 25.00 18 40.32
2017-06-22 8222 147000 101 3633400 25.00 25.00 24.55 24.55 0.45 -1.8% 24.55 7 24.60 2 39.60
2017-06-23 8222 155007 101 3782318 24.60 24.60 24.25 24.50 0.05 -0.2% 24.30 5 24.50 16 39.52
2017-06-26 8222 170004 122 4118850 24.55 24.60 24.00 24.15 0.35 -1.43% 24.15 8 24.25 1 38.95
2017-06-27 8222 349000 239 8320700 24.15 24.15 23.60 23.70 0.45 -1.86% 23.65 3 23.70 16 38.23
2017-06-28 8222 209000 93 4959450 23.70 24.00 23.60 23.70 0.00 0% 23.70 3 23.75 1 38.23
2017-06-29 8222 56000 47 1330100 23.90 23.95 23.65 23.70 0.00 0% 23.70 8 23.75 10 38.23
2017-06-30 8222 112159 85 2634666 23.65 23.65 23.35 23.55 0.15 -0.63% 23.55 17 23.60 12 37.98
2017-07-03 8222 102000 60 2412450 23.70 23.75 23.55 23.60 0.05 0.21% 23.60 4 23.75 3 38.06
2017-07-04 8222 60420 40 1437195 23.60 23.95 23.60 23.75 0.15 0.64% 23.75 7 23.80 2 38.31
2017-07-05 8222 106304 95 2544348 23.90 24.10 23.80 23.90 0.15 0.63% 23.90 4 23.95 3 38.55
2017-07-06 8222 79006 61 1893444 24.00 24.30 23.80 24.00 0.10 0.42% 24.00 2 24.05 2 38.71
2017-07-07 8222 99270 70 2366566 23.90 24.00 23.70 23.95 0.05 -0.21% 23.70 3 23.95 7 38.63
2017-07-10 8222 221001 118 5196873 23.75 23.75 23.20 23.20 0.75 -3.13% 23.20 2 23.25 1 37.42
2017-07-11 8222 94242 73 2197936 23.20 23.45 23.20 23.30 0.10 0.43% 23.30 5 23.40 2 37.58
2017-07-12 8222 68002 45 1584946 23.30 23.35 23.25 23.30 0.00 0% 23.25 6 23.30 1 37.58
2017-07-13 8222 155005 110 3632270 23.30 23.85 23.10 23.45 0.15 0.64% 23.40 5 23.45 3 37.82
2017-07-14 8222 91161 72 2125025 23.45 23.45 23.25 23.25 0.20 -0.85% 23.20 21 23.40 2 37.50
2017-07-17 8222 235000 136 5440800 23.35 23.35 23.10 23.25 0.00 0% 23.20 12 23.25 2 37.50
2017-07-18 8222 234000 133 5526700 23.20 23.90 23.20 23.70 0.45 1.94% 23.65 7 23.70 14 38.23
2017-07-19 8222 163437 111 3886780 24.10 24.10 23.60 23.60 0.10 -0.42% 23.60 26 23.70 1 38.06
2017-07-20 8222 116200 72 2744189 23.60 23.70 23.60 23.60 0.00 0% 23.60 32 23.65 2 38.06
2017-07-21 8222 100000 64 2362350 23.80 23.80 23.55 23.55 0.05 -0.21% 23.55 4 23.70 1 37.98
2017-07-24 8222 174000 87 4078800 23.50 23.80 23.25 23.40 0.15 -0.64% 23.35 5 23.40 1 37.74
2017-07-25 8222 261010 122 6080782 23.75 23.75 23.20 23.20 0.20 -0.85% 23.20 20 23.25 7 37.42
2017-07-26 8222 351123 203 8161803 23.20 23.50 23.15 23.20 0.00 0% 23.15 17 23.25 3 37.42
2017-07-27 8222 262430 170 5956011 22.65 22.90 22.60 22.60 0.00 -2.59% 22.60 1 22.70 2 36.45
2017-07-28 8222 176004 127 3946296 22.75 22.75 22.25 22.30 0.30 -1.33% 22.30 7 22.35 7 35.97
2017-07-31 8222 133004 107 2939746 22.20 22.20 22.05 22.10 0.20 -0.9% 22.10 1 22.15 2 35.65
2017-08-01 8222 85000 64 1884250 22.10 22.35 22.10 22.15 0.05 0.23% 22.10 10 22.15 26 35.73
2017-08-02 8222 309339 168 6858624 22.15 22.60 22.00 22.05 0.10 -0.45% 22.05 12 22.10 2 35.56
2017-08-03 8222 164017 95 3613141 21.95 22.15 21.90 22.00 0.05 -0.23% 22.00 46 22.10 14 35.48
2017-08-04 8222 140000 72 3087350 21.95 22.15 21.95 22.00 0.00 0% 22.00 43 22.10 1 35.48
2017-08-07 8222 114001 56 2513273 22.05 22.15 22.00 22.05 0.05 0.23% 22.00 34 22.10 40 35.56
2017-08-08 8222 180000 103 3993346 22.20 22.45 22.05 22.05 0.00 0% 22.05 19 22.10 2 35.56
2017-08-09 8222 149070 85 3293242 22.25 22.25 22.00 22.05 0.00 0% 22.00 54 22.05 4 35.56
2017-08-10 8222 391000 164 8533450 22.05 22.05 21.60 21.60 0.45 -2.04% 21.60 14 21.75 1 39.27
2017-08-11 8222 208002 89 4471346 21.60 21.60 21.40 21.50 0.10 -0.46% 21.50 6 21.55 2 39.09
2017-08-14 8222 468000 164 9798796 21.55 21.60 20.50 20.85 0.65 -3.02% 20.75 7 20.85 2 37.91
2017-08-15 8222 716450 442 14262532 20.85 20.85 19.60 19.85 1.00 -4.8% 19.85 5 19.95 5 36.09
2017-08-16 8222 351770 256 6882031 19.85 19.85 19.30 19.75 0.10 -0.5% 19.65 5 19.75 6 35.91
2017-08-17 8222 381000 266 7628350 19.75 20.40 19.60 20.10 0.35 1.77% 20.10 1 20.15 6 36.55
2017-08-18 8222 478500 291 9861950 20.15 21.25 19.85 21.20 1.10 5.47% 21.05 2 21.20 9 38.55
2017-08-21 8222 363068 225 7700222 21.35 21.75 20.90 20.95 0.25 -1.18% 20.95 7 21.00 2 38.09
2017-08-22 8222 215000 119 4533450 21.05 21.40 20.80 20.95 0.00 0% 20.85 1 21.00 7 38.09
2017-08-23 8222 146002 93 3021593 21.00 21.00 20.60 20.60 0.35 -1.67% 20.60 3 20.70 5 37.45
2017-08-24 8222 176197 121 3676555 20.60 21.25 20.60 20.75 0.15 0.73% 20.75 5 20.80 5 37.73
2017-08-25 8222 128904 90 2673654 20.75 20.90 20.65 20.85 0.10 0.48% 20.75 7 20.85 4 37.91
2017-08-28 8222 72179 56 1507995 20.75 21.00 20.75 20.90 0.05 0.24% 20.90 6 20.95 3 38.00
2017-08-29 8222 164600 90 3463769 20.85 21.30 20.85 20.90 0.00 0% 20.90 16 21.00 2 38.00
2017-08-30 8222 168000 101 3543400 21.35 21.35 20.95 20.95 0.05 0.24% 20.90 16 21.05 2 38.09
2017-08-31 8222 124394 67 2621451 21.00 21.20 20.95 21.20 0.25 1.19% 21.15 10 21.20 14 38.55
2017-09-01 8222 143500 68 3031400 21.40 21.40 21.05 21.15 0.05 -0.24% 21.10 28 21.15 1 38.45
2017-09-04 8222 347492 166 7244281 21.15 21.30 20.60 20.75 0.40 -1.89% 20.75 1 20.80 2 37.73
2017-09-05 8222 151003 79 3124217 20.75 20.95 20.60 20.65 0.10 -0.48% 20.65 5 20.70 76 37.55
2017-09-06 8222 205039 86 4227598 20.70 20.85 20.35 20.70 0.05 0.24% 20.65 20 20.75 2 37.64
2017-09-07 8222 89000 52 1839400 20.70 20.90 20.50 20.50 0.20 -0.97% 20.50 5 20.55 3 37.27
2017-09-08 8222 92000 62 1893250 20.50 20.80 20.45 20.70 0.20 0.98% 20.50 9 20.70 3 37.64
2017-09-11 8222 1187626 660 25652507 20.70 22.25 20.70 21.70 1.00 4.83% 21.60 2 21.70 6 39.45
2017-09-12 8222 290001 140 6255571 21.90 21.90 21.30 21.50 0.20 -0.92% 21.50 2 21.55 2 39.09
2017-09-13 8222 195289 117 4215377 21.80 21.80 21.35 21.60 0.10 0.47% 21.55 5 21.60 8 39.27
2017-09-14 8222 219000 129 4686500 21.60 21.65 21.25 21.25 0.35 -1.62% 21.25 8 21.45 1 38.64
2017-09-15 8222 192400 130 4138979 21.40 21.75 21.20 21.60 0.35 1.65% 21.50 6 21.60 9 39.27
2017-09-18 8222 94351 75 2011626 21.60 21.60 21.25 21.25 0.35 -1.62% 21.25 5 21.40 3 38.64
2017-09-19 8222 83003 61 1766663 21.35 21.50 21.15 21.15 0.10 -0.47% 21.10 8 21.30 9 38.45
2017-09-20 8222 210044 120 4402867 21.15 21.30 20.60 20.65 0.50 -2.36% 20.65 18 20.75 20 37.55
2017-09-21 8222 207002 104 4327942 20.70 21.30 20.60 20.95 0.30 1.45% 20.95 6 21.00 2 38.09
2017-09-22 8222 261003 126 5380960 20.95 20.95 20.55 20.55 0.40 -1.91% 20.50 8 20.65 3 37.36
2017-09-25 8222 292456 162 5854123 20.35 20.35 19.85 19.95 0.60 -2.92% 19.95 11 20.05 3 36.27
2017-09-26 8222 157319 72 3143716 20.10 20.15 19.85 19.85 0.10 -0.5% 19.85 1 19.90 1 36.09
2017-09-27 8222 131902 79 2637792 19.85 20.15 19.85 19.95 0.10 0.5% 19.95 41 20.10 1 36.27
2017-09-28 8222 175217 107 3570721 20.00 20.90 20.00 20.25 0.30 1.5% 20.25 1 20.30 8 36.82
2017-09-29 8222 97020 57 1960406 20.30 20.30 20.10 20.15 0.10 -0.49% 20.15 1 20.30 14 36.64
2017-09-30 8222 31200 34 629128 20.20 20.25 20.10 20.15 0.00 0% 20.15 3 20.20 10 36.64
2017-10-02 8222 80347 60 1619176 20.15 20.25 20.10 20.25 0.10 0.5% 20.15 3 20.25 6 36.82
2017-10-03 8222 73242 52 1477225 20.30 20.30 20.10 20.10 0.15 -0.74% 20.05 14 20.15 1 36.55
2017-10-05 8222 95100 58 1922675 20.10 20.35 20.05 20.25 0.15 0.75% 20.25 5 20.30 23 36.82
2017-10-06 8222 103018 78 2069510 20.25 20.25 20.00 20.15 0.10 -0.49% 20.00 23 20.20 1 36.64
2017-10-11 8222 234302 122 4642608 19.90 19.95 19.65 19.90 0.25 -1.24% 19.90 13 19.95 8 36.18
2017-10-12 8222 179128 91 3583666 19.90 20.20 19.85 20.05 0.15 0.75% 20.05 2 20.10 26 36.45
2017-10-13 8222 59001 31 1178070 19.90 20.05 19.90 20.05 0.00 0% 19.95 15 20.05 1 36.45
2017-10-16 8222 203100 81 4054019 20.05 20.05 19.90 19.95 0.10 -0.5% 19.95 4 20.00 21 36.27
2017-10-17 8222 293001 139 5940420 19.95 20.50 19.95 20.15 0.20 1% 20.15 16 20.20 1 36.64
2017-10-18 8222 80011 37 1615072 20.10 20.35 20.05 20.10 0.05 -0.25% 20.05 1 20.10 10 36.55
2017-10-19 8222 100000 55 2000950 20.10 20.15 19.95 19.95 0.15 -0.75% 19.90 41 20.00 2 36.27
2017-10-20 8222 93005 50 1859000 20.15 20.15 19.90 19.90 0.05 -0.25% 19.95 3 20.00 18 36.18
2017-10-23 8222 79000 48 1568950 19.90 19.95 19.80 19.80 0.10 -0.5% 19.80 2 19.85 3 36.00
2017-10-24 8222 60000 40 1187150 19.80 19.85 19.75 19.75 0.05 -0.25% 19.75 5 19.85 4 35.91
2017-10-25 8222 121400 63 2405346 19.90 19.90 19.70 19.75 0.00 0% 19.75 20 19.80 10 35.91
2017-10-26 8222 78001 50 1544321 19.75 19.85 19.75 19.80 0.05 0.25% 19.75 14 19.85 4 36.00
2017-10-27 8222 313274 168 6164664 20.00 20.05 19.35 19.35 0.45 -2.27% 19.35 2 19.45 1 35.18
2017-10-30 8222 395000 213 7523850 19.60 19.65 18.70 18.85 0.50 -2.58% 18.80 22 18.85 2 34.27
2017-10-31 8222 418000 261 7794200 18.95 18.95 18.45 18.55 0.30 -1.59% 18.55 1 18.60 6 33.73
2017-11-01 8222 410005 224 7557546 18.45 18.85 18.00 18.65 0.10 0.54% 18.60 2 18.65 5 33.91
2017-11-02 8222 105204 68 1962146 18.65 18.80 18.55 18.65 0.00 0% 18.60 3 18.70 6 33.91
2017-11-03 8222 95634 61 1794280 18.65 18.90 18.65 18.85 0.20 1.07% 18.80 8 18.85 1 34.27
2017-11-06 8222 113366 66 2131876 18.85 18.95 18.70 18.70 0.15 -0.8% 18.70 15 18.90 4 34.00
2017-11-07 8222 359001 202 6981720 19.00 20.00 18.70 19.50 0.80 4.28% 19.50 2 19.55 1 35.45
2017-11-08 8222 129162 68 2521442 19.75 19.95 19.30 19.50 0.00 0% 19.50 1 19.60 5 39.00
2017-11-09 8222 126199 72 2427600 19.15 19.45 19.05 19.15 0.35 -1.79% 19.15 1 19.20 10 38.30
2017-11-10 8222 132000 80 2547350 19.30 19.50 19.00 19.45 0.30 1.57% 19.30 2 19.45 6 38.90
2017-11-13 8222 102001 57 1956220 19.45 19.45 19.00 19.30 0.15 -0.77% 19.05 13 19.30 4 38.60
2017-11-14 8222 122000 71 2327650 19.40 19.40 18.85 19.00 0.30 -1.55% 18.95 1 19.00 1 38.00
2017-11-15 8222 65119 45 1221837 19.00 19.00 18.70 18.70 0.30 -1.58% 18.70 12 18.90 3 37.40
2017-11-16 8222 138000 83 2583450 18.70 19.05 18.50 18.80 0.10 0.53% 18.75 1 18.80 1 37.60
2017-11-17 8222 47000 43 883000 18.85 19.00 18.65 18.90 0.10 0.53% 18.75 7 18.95 5 37.80
2017-11-20 8222 99000 60 1864450 19.00 19.00 18.65 18.95 0.05 0.26% 18.75 1 18.95 1 37.90
2017-11-21 8222 221767 118 4283223 18.95 19.50 18.95 19.20 0.25 1.32% 19.15 6 19.20 1 38.40
2017-11-22 8222 238375 118 4598867 19.20 19.40 19.05 19.40 0.20 1.04% 19.35 3 19.40 17 38.80
2017-11-23 8222 93002 62 1791438 19.35 19.40 19.10 19.40 0.00 0% 19.25 3 19.40 14 38.80
2017-11-24 8222 124000 72 2386650 19.50 19.50 19.10 19.30 0.10 -0.52% 19.30 1 19.35 12 38.60
2017-11-27 8222 170120 115 3239021 19.35 19.50 18.75 18.85 0.45 -2.33% 18.85 1 18.90 2 37.70
2017-11-28 8222 193005 96 3655645 18.80 19.20 18.70 18.90 0.05 0.27% 18.90 1 18.95 6 37.80
2017-11-29 8222 69043 57 1312960 19.10 19.15 18.80 18.95 0.05 0.26% 18.90 2 18.95 1 37.90
2017-11-30 8222 167057 110 3195433 19.15 19.45 18.90 19.00 0.05 0.26% 18.95 7 19.05 2 38.00
2017-12-01 8222 120001 73 2266769 19.00 19.05 18.75 19.05 0.05 0.26% 19.00 2 19.10 7 38.10
2017-12-04 8222 125002 80 2371038 19.05 19.20 18.85 18.90 0.15 -0.79% 18.90 2 19.00 9 37.80
2017-12-05 8222 145204 80 2729486 18.90 18.90 18.70 18.90 0.00 0% 18.80 1 18.90 3 37.80
2017-12-06 8222 458001 234 8792719 18.80 19.50 18.75 19.05 0.15 0.79% 19.05 4 19.15 1 38.10
2017-12-07 8222 1249005 581 25691304 19.20 20.95 19.10 20.95 1.90 9.97% 20.95 510 0.00 0 41.90
2017-12-08 8222 2285622 1057 47548283 21.10 21.40 20.40 21.05 0.10 0.48% 21.00 3 21.05 3 42.10
2017-12-11 8222 1193368 596 25641362 21.05 21.80 21.05 21.70 0.65 3.09% 21.65 1 21.70 29 43.40
2017-12-12 8222 820105 409 17751609 21.90 22.20 21.05 21.20 0.50 -2.3% 21.15 9 21.30 1 42.40
2017-12-13 8222 358200 194 7543750 20.95 21.35 20.75 21.00 0.20 -0.94% 21.00 1 21.10 1 42.00
2017-12-14 8222 2874316 1409 65126547 21.50 23.10 21.20 23.10 2.10 10% 23.10 34 0.00 0 46.20
2017-12-15 8222 1926313 1153 44434336 23.40 23.55 22.65 22.75 0.35 -1.52% 22.75 40 22.80 2 45.50
2017-12-18 8222 922602 510 20727952 22.80 23.00 22.10 22.65 0.10 -0.44% 22.60 2 22.65 1 45.30
2017-12-19 8222 525005 245 11701710 22.85 22.85 22.15 22.25 0.40 -1.77% 22.25 9 22.30 24 44.50
2017-12-20 8222 335113 189 7509329 22.55 22.70 22.15 22.30 0.05 0.22% 22.30 16 22.40 11 44.60
2017-12-21 8222 329005 181 7287960 22.30 22.30 22.05 22.05 0.25 -1.12% 22.05 6 22.20 2 44.10
2017-12-22 8222 465001 233 10243072 22.20 22.50 21.75 21.90 0.15 -0.68% 21.85 17 22.00 13 43.80
2017-12-25 8222 413004 242 8922534 22.25 22.25 21.35 21.50 0.40 -1.83% 21.50 6 21.60 1 43.00
2017-12-26 8222 362042 211 7724489 21.50 21.95 21.05 21.10 0.40 -1.86% 21.10 11 21.25 5 42.20
2017-12-27 8222 298265 175 6355045 21.45 21.55 21.10 21.30 0.20 0.95% 21.25 3 21.35 2 42.60
2017-12-28 8222 2210117 1202 49780817 21.75 23.20 21.50 22.20 0.90 4.23% 22.20 1 22.25 8 44.40
2017-12-29 8222 443500 292 9775343 22.25 22.70 21.85 21.85 0.35 -1.58% 21.80 28 21.85 5 43.70