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　26.20
0
0%		26.15
-0.05
-0.19%		26.25
0.1
0.38%		26.45
0.2
0.76%		 　26.50
0.05
0.19%		26.55
0.05
0.19%		26.60
0.05
0.19%		26.30
-0.3
-1.13%		26.60
0.3
1.14%		 　26.60
0
0%		26.75
0.15
0.56%		26.95
0.2
0.75%		26.95
0
0%		26.95
0
0%		 　27.05
0.1
0.37%		27.05
0
0%		27.00
-0.05
-0.18%		27.00
0
0%		26.90
-0.1
-0.37%		 　26.75
-0.15
-0.56%		26.55
-0.2
-0.75%		26.65
0.1
0.38%		26.68
2 月26.60
-0.05
-0.19%		26.75
0.15
0.56%		 　26.60
-0.15
-0.56%		25.95
-0.65
-2.44%		25.90
-0.05
-0.19%		26.60
0.7
2.7%		26.20
-0.4
-1.5%		 　26.40
0.2
0.76%		 　　　　　　　26.70
0.3
1.14%		26.40
-0.3
-1.12%		26.55
0.15
0.57%		 　26.65
0.1
0.38%		26.90
0.25
0.94%		 26.54
3 月26.70
-0.2
-0.74%		26.50
-0.2
-0.75%		 　26.30
-0.2
-0.75%		26.45
0.15
0.57%		26.35
-0.1
-0.38%		26.55
0.2
0.76%		27.05
0.5
1.88%		 　26.90
-0.15
-0.55%		27.05
0.15
0.56%		27.00
-0.05
-0.18%		26.90
-0.1
-0.37%		 　　　26.85
-0.05
-0.19%		26.85
0
0%		26.95
0.1
0.37%		26.95
0
0%		 　26.95
0
0%		27.40
0.45
1.67%		27.40
0
0%		27.45
0.05
0.18%		27.60
0.15
0.55%		27.50
-0.1
-0.36%		26.91
4 月 27.80
0.3
1.09%		27.70
-0.1
-0.36%		 　　　　27.70
0
0%		27.65
-0.05
-0.18%		27.85
0.2
0.72%		27.95
0.1
0.36%		27.95
0
0%		 　28.25
0.3
1.07%		28.10
-0.15
-0.53%		28.05
-0.05
-0.18%		28.00
-0.05
-0.18%		27.80
-0.2
-0.71%		 　27.90
0.1
0.36%		27.60
-0.3
-1.08%		27.50
-0.1
-0.36%		27.30
-0.2
-0.73%		27.65
0.35
1.28%		 　27.95
0.3
1.08%		 27.85
5 月　28.00
0.05
0.18%		27.85
-0.15
-0.54%		27.70
-0.15
-0.54%		 　27.70
0
0%		27.85
0.15
0.54%		27.75
-0.1
-0.36%		27.85
0.1
0.36%		27.50
-0.35
-1.26%		 　28.45
0.95
3.45%		28.50
0.05
0.18%		28.40
-0.1
-0.35%		28.55
0.15
0.53%		28.70
0.15
0.53%		 　29.00
0.3
1.05%		29.00
0
0%		28.80
-0.2
-0.69%		28.75
-0.05
-0.17%		28.80
0.05
0.17%		 　28.75
-0.05
-0.17%		28.95
0.2
0.7%		28.45
-0.5
-1.73%		29.10
0.65
2.28%		28.4
6 月29.20
0.1
0.34%		 　29.20
0
0%		29.20
0
0%		29.30
0.1
0.34%		 29.40
0.1
0.34%		 　29.00
-0.4
-1.36%		28.80
-0.2
-0.69%		28.65
-0.15
-0.52%		28.85
0.2
0.7%		28.30
-0.55
-1.91%		 　　28.70
0.4
1.41%		29.00
0.3
1.05%		29.05
0.05
0.17%		28.80
-0.25
-0.86%		 　28.75
-0.05
-0.17%		28.60
-0.15
-0.52%		28.60
0
0%		28.35
-0.25
-0.87%		28.35
0
0%		 28.85
7 月　28.50
0.15
0.53%		28.15
-0.35
-1.23%		28.15
0
0%		28.05
-0.1
-0.36%		28.10
0.05
0.18%		 　28.35
0.25
0.89%		28.40
0.05
0.18%		28.05
-0.35
-1.23%		28.10
0.05
0.18%		28.25
0.15
0.53%		 　27.80
-0.45
-1.59%		28.10
0.3
1.08%		28.55
0.45
1.6%		26.75
-1.8
-6.3%		26.80
0.05
0.19%		 　26.75
-0.05
-0.19%		26.95
0.2
0.75%		26.90
-0.05
-0.19%		26.40
-0.5
-1.86%		26.45
0.05
0.19%		 　26.20
-0.25
-0.95%		26.45
0.25
0.95%		27.51
8 月26.40
-0.05
-0.19%		26.25
-0.15
-0.57%		26.25
0
0%		 　26.25
0
0%		26.65
0.4
1.52%		26.90
0.25
0.94%		26.80
-0.1
-0.37%		26.80
0
0%		 　26.40
-0.4
-1.49%		26.35
-0.05
-0.19%		26.00
-0.35
-1.33%		25.65
-0.35
-1.35%		25.80
0.15
0.58%		 　25.70
-0.1
-0.39%		25.70
0
0%		25.65
-0.05
-0.19%		25.75
0.1
0.39%		25.85
0.1
0.39%		 　26.00
0.15
0.58%		26.00
0
0%		26.10
0.1
0.38%		26.00
-0.1
-0.38%		25.80
-0.2
-0.77%		26.13
9 月 　25.80
0
0%		25.80
0
0%		25.70
-0.1
-0.39%		25.65
-0.05
-0.19%		25.40
-0.25
-0.97%		 　25.15
-0.25
-0.98%		25.00
-0.15
-0.6%		24.80
-0.2
-0.8%		25.20
0.4
1.61%		25.55
0.35
1.39%		 　25.45
-0.1
-0.39%		25.25
-0.2
-0.79%		25.55
0.3
1.19%		25.50
-0.05
-0.2%		25.55
0.05
0.2%		 　　25.50
-0.05
-0.2%		25.55
0.05
0.2%		25.65
0.1
0.39%		25.65
0
0%		 25.48
10 月25.65
0
0%		25.55
-0.1
-0.39%		25.50
-0.05
-0.2%		25.35
-0.15
-0.59%		25.10
-0.25
-0.99%		 　25.55
0.45
1.79%		24.85
-0.7
-2.74%		 24.40
-0.45
-1.81%		24.40
0
0%		 　24.15
-0.25
-1.02%		24.20
0.05
0.21%		23.80
-0.4
-1.65%		23.65
-0.15
-0.63%		23.35
-0.3
-1.27%		 　23.45
0.1
0.43%		23.40
-0.05
-0.21%		23.35
-0.05
-0.21%		23.10
-0.25
-1.07%		23.55
0.45
1.95%		 　23.00
-0.55
-2.34%		23.10
0.1
0.43%		23.30
0.2
0.87%		24.16
11 月23.40
0.1
0.43%		23.35
-0.05
-0.21%		 　23.40
0.05
0.21%		23.35
-0.05
-0.21%		23.75
0.4
1.71%		23.55
-0.2
-0.84%		23.45
-0.1
-0.42%		 　23.50
0.05
0.21%		23.30
-0.2
-0.85%		23.25
-0.05
-0.21%		 23.50
0.25
1.08%		 　23.40
-0.1
-0.43%		23.40
0
0%		23.40
0
0%		23.55
0.15
0.64%		23.45
-0.1
-0.42%		 　24.00
0.55
2.35%		23.85
-0.15
-0.63%		24.10
0.25
1.05%		24.10
0
0%		23.05
-1.05
-4.36%		 23.55
12 月　　23.90
0.85
3.69%		24.20
0.3
1.26%		24.25
0.05
0.21%		23.85
-0.4
-1.65%		24.25
0.4
1.68%		 　24.00
-0.25
-1.03%		24.30
0.3
1.25%		24.20
-0.1
-0.41%		24.40
0.2
0.83%		24.40
0
0%		 　24.40
0
0%		24.40
0
0%		24.40
0
0%		24.20
-0.2
-0.82%		24.40
0.2
0.83%		24.40
0
0%		 24.50
0.1
0.41%		24.15
-0.35
-1.43%		24.10
-0.05
-0.21%		24.15
0.05
0.21%		24.30
0.15
0.62%		　　　24.25

說明:最高漲幅:3.69%最低跌幅:-6.3% 最高價:29.40最低價:23.00平均價:26.34,灰色底表示週末,漲125天(27.5)元,跌132天(-28)元,平盤48天
4%=2,3%=3,2%=13,1%=58,0%=97,-0%=1,-1%=1,-2%=1,-3%=13,-4%=54,-5%=62,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2018-01-02 2204 973340 352 25492255 26.30 26.30 26.05 26.20 0.20 0% 26.20 13 26.25 21 10.04
2018-01-03 2204 940743 506 24651540 26.25 26.30 26.15 26.15 0.05 -0.19% 26.15 37 26.20 9 10.02
2018-01-04 2204 938281 495 24580707 26.20 26.25 26.15 26.25 0.10 0.38% 26.20 1 26.25 20 10.06
2018-01-05 2204 1346026 914 35419184 26.25 26.45 26.15 26.45 0.20 0.76% 26.40 10 26.45 51 10.13
2018-01-08 2204 1239858 777 32870634 26.45 26.55 26.40 26.50 0.05 0.19% 26.50 5 26.55 72 10.15
2018-01-09 2204 854745 553 22666791 26.50 26.65 26.40 26.55 0.05 0.19% 26.50 211 26.55 1 10.17
2018-01-10 2204 764432 537 20332586 26.55 26.70 26.55 26.60 0.05 0.19% 26.55 56 26.60 7 10.19
2018-01-11 2204 1178546 620 31109875 26.60 26.60 26.25 26.30 0.30 -1.13% 26.30 30 26.45 12 10.08
2018-01-12 2204 589789 389 15659685 26.30 26.60 26.30 26.60 0.30 1.14% 26.55 4 26.65 130 10.19
2018-01-15 2204 601489 443 16033054 26.65 26.80 26.60 26.60 0.00 0% 26.60 178 26.65 2 10.19
2018-01-16 2204 565698 357 15098714 26.55 26.80 26.55 26.75 0.15 0.56% 26.70 1 26.75 21 10.25
2018-01-17 2204 1672625 1182 45005607 26.70 27.20 26.65 26.95 0.20 0.75% 26.95 40 27.00 17 10.33
2018-01-18 2204 943768 692 25440916 26.95 27.00 26.85 26.95 0.00 0% 26.95 33 27.00 39 10.33
2018-01-19 2204 1018050 665 27474141 26.85 27.05 26.85 26.95 0.00 0% 26.95 13 27.00 36 10.33
2018-01-22 2204 1105998 610 29778596 26.95 27.10 26.80 27.05 0.10 0.37% 27.00 1 27.05 23 10.36
2018-01-23 2204 1186921 609 32023957 27.00 27.05 26.85 27.05 0.00 0% 27.00 11 27.05 9 10.36
2018-01-24 2204 1058453 586 28586481 27.05 27.10 26.90 27.00 0.05 -0.18% 26.95 7 27.00 515 10.34
2018-01-25 2204 498719 407 13458423 27.00 27.10 26.90 27.00 0.00 0% 26.95 57 27.00 345 10.34
2018-01-26 2204 690284 319 18519068 26.90 27.00 26.70 26.90 0.10 -0.37% 26.85 13 26.90 110 10.31
2018-01-29 2204 530705 203 14226103 26.90 26.90 26.70 26.75 0.15 -0.56% 26.70 69 26.75 17 10.25
2018-01-30 2204 761522 489 20287203 26.70 26.75 26.55 26.55 0.20 -0.75% 26.55 49 26.60 1 10.17
2018-01-31 2204 736944 542 19603106 26.50 26.75 26.45 26.65 0.10 0.38% 26.60 3 26.70 6 10.21
2018-02-01 2204 506717 265 13492280 26.65 26.75 26.55 26.60 0.05 -0.19% 26.55 22 26.60 2 10.19
2018-02-02 2204 908898 439 24290619 26.80 26.90 26.60 26.75 0.15 0.56% 26.70 19 26.75 24 10.25
2018-02-05 2204 625843 337 16591764 26.50 26.70 26.35 26.60 0.15 -0.56% 26.60 21 26.65 7 10.19
2018-02-06 2204 2153501 1318 56147426 26.40 26.45 25.75 25.95 0.65 -2.44% 25.90 1 25.95 103 9.94
2018-02-07 2204 1129142 812 29381712 25.95 26.20 25.90 25.90 0.05 -0.19% 25.90 66 25.95 29 9.92
2018-02-08 2204 831897 611 21862955 25.95 26.65 25.95 26.60 0.70 2.7% 26.45 4 26.60 101 10.19
2018-02-09 2204 679915 412 17701021 26.00 26.20 25.90 26.20 0.40 -1.5% 26.15 1 26.20 113 10.04
2018-02-12 2204 567455 346 14933907 26.35 26.40 26.20 26.40 0.20 0.76% 26.35 6 26.40 2 10.11
2018-02-21 2204 784339 660 20867094 26.60 26.70 26.50 26.70 0.30 1.14% 26.65 3 26.70 73 10.23
2018-02-22 2204 587131 450 15543320 26.60 26.60 26.35 26.40 0.30 -1.12% 26.40 3 26.50 38 10.11
2018-02-23 2204 373775 222 9908119 26.50 26.60 26.40 26.55 0.15 0.57% 26.50 62 26.55 6 10.17
2018-02-26 2204 399385 258 10659401 26.55 26.75 26.55 26.65 0.10 0.38% 26.65 17 26.70 56 10.21
2018-02-27 2204 1720093 573 46147871 26.90 26.90 26.70 26.90 0.25 0.94% 26.75 31 26.90 159 10.31
2018-03-01 2204 734814 423 19617432 26.85 26.85 26.55 26.70 0.20 -0.74% 26.65 53 26.70 3 10.23
2018-03-02 2204 648496 376 17189966 26.55 26.65 26.40 26.50 0.20 -0.75% 26.45 71 26.50 6 10.15
2018-03-05 2204 751979 570 19837946 26.50 26.60 26.30 26.30 0.20 -0.75% 26.30 51 26.35 1 10.08
2018-03-06 2204 349838 223 9255676 26.45 26.55 26.35 26.45 0.15 0.57% 26.45 31 26.50 7 10.13
2018-03-07 2204 477481 346 12618820 26.45 26.50 26.35 26.35 0.10 -0.38% 26.35 109 26.40 5 10.10
2018-03-08 2204 374500 222 9954623 26.55 26.65 26.50 26.55 0.20 0.76% 26.55 19 26.60 20 10.17
2018-03-09 2204 1281364 663 34437828 26.55 27.05 26.55 27.05 0.50 1.88% 26.95 17 27.05 91 10.36
2018-03-12 2204 854097 438 22936753 27.05 27.05 26.75 26.90 0.15 -0.55% 26.80 21 26.90 78 10.31
2018-03-13 2204 958862 623 25901474 26.90 27.10 26.90 27.05 0.15 0.56% 27.00 77 27.05 5 10.36
2018-03-14 2204 625916 391 16901895 27.05 27.05 26.85 27.00 0.05 -0.18% 26.95 22 27.00 114 10.34
2018-03-15 2204 257147 168 6930245 26.90 27.05 26.90 26.90 0.10 -0.37% 26.90 23 26.95 3 10.31
2018-03-20 2204 407102 253 10905380 26.70 26.90 26.70 26.85 0.00 -0.19% 26.80 3 26.85 7 10.29
2018-03-21 2204 409061 273 11005579 26.90 27.00 26.85 26.85 0.00 0% 26.85 7 26.90 2 10.29
2018-03-22 2204 388189 274 10463433 26.90 27.05 26.85 26.95 0.10 0.37% 26.90 3 26.95 12 10.33
2018-03-23 2204 1206373 645 32278132 26.65 26.95 26.55 26.95 0.00 0% 26.95 5 27.00 111 10.33
2018-03-26 2204 1247060 708 33599320 26.75 27.10 26.70 26.95 0.00 0% 26.95 14 27.00 28 10.33
2018-03-27 2204 2179398 1338 59656389 27.30 27.50 27.15 27.40 0.45 1.67% 27.40 30 27.45 6 10.50
2018-03-28 2204 1050670 551 28775704 27.45 27.50 27.30 27.40 0.00 0% 27.35 2 27.40 61 10.50
2018-03-29 2204 623481 396 17080526 27.45 27.50 27.30 27.45 0.05 0.18% 27.45 13 27.50 42 10.52
2018-03-30 2204 550090 345 15144022 27.50 27.60 27.40 27.60 0.15 0.55% 27.50 42 27.60 10 9.29
2018-03-31 2204 556428 296 15297898 27.60 27.60 27.40 27.50 0.10 -0.36% 27.45 26 27.50 31 9.26
2018-04-02 2204 1549650 866 42970669 27.55 27.85 27.50 27.80 0.30 1.09% 27.75 20 27.85 64 9.36
2018-04-03 2204 961395 731 26727937 27.70 27.90 27.60 27.70 0.10 -0.36% 27.70 30 27.80 12 9.33
2018-04-09 2204 966580 523 26932409 27.80 28.00 27.70 27.70 0.00 0% 27.70 41 27.80 3 9.33
2018-04-10 2204 976860 596 27150424 27.70 28.00 27.65 27.65 0.05 -0.18% 27.65 24 27.70 7 9.31
2018-04-11 2204 2302849 951 64254250 27.65 28.05 27.65 27.85 0.20 0.72% 27.85 20 27.90 7 9.38
2018-04-12 2204 548227 375 15237917 27.80 27.95 27.70 27.95 0.10 0.36% 27.90 3 27.95 104 9.41
2018-04-13 2204 642124 358 17911957 28.00 28.00 27.75 27.95 0.00 0% 27.90 1 27.95 2 9.41
2018-04-16 2204 1362647 696 38321604 28.00 28.25 27.95 28.25 0.30 1.07% 28.20 1 28.25 70 9.51
2018-04-17 2204 1096806 801 30776891 28.25 28.25 27.80 28.10 0.15 -0.53% 28.05 1 28.10 108 9.46
2018-04-18 2204 650845 526 18265364 28.20 28.20 27.90 28.05 0.05 -0.18% 28.05 3 28.10 158 9.44
2018-04-19 2204 602215 477 16889270 28.00 28.10 27.95 28.00 0.05 -0.18% 28.00 274 28.05 11 9.43
2018-04-20 2204 587193 376 16387964 28.10 28.10 27.80 27.80 0.20 -0.71% 27.80 86 27.90 5 9.36
2018-04-23 2204 497670 399 13868905 27.85 27.90 27.80 27.90 0.10 0.36% 27.90 7 27.95 73 9.39
2018-04-24 2204 886204 469 24533060 27.90 27.90 27.60 27.60 0.30 -1.08% 27.60 33 27.65 10 9.29
2018-04-25 2204 517772 299 14228686 27.45 27.60 27.45 27.50 0.10 -0.36% 27.45 40 27.50 5 9.26
2018-04-26 2204 603768 369 16585010 27.55 27.70 27.30 27.30 0.20 -0.73% 27.30 78 27.45 29 9.19
2018-04-27 2204 838751 658 23210260 27.40 27.80 27.40 27.65 0.35 1.28% 27.65 24 27.70 3 9.31
2018-04-30 2204 735561 443 20441948 27.75 27.95 27.65 27.95 0.30 1.08% 27.85 6 27.95 6 9.41
2018-05-02 2204 649367 360 18169486 27.95 28.05 27.85 28.00 0.05 0.18% 27.95 8 28.00 167 9.43
2018-05-03 2204 327761 245 9141288 27.80 28.05 27.80 27.85 0.15 -0.54% 27.80 50 27.85 1 9.38
2018-05-04 2204 425930 322 11815256 27.75 27.85 27.60 27.70 0.15 -0.54% 27.70 30 27.80 28 9.33
2018-05-07 2204 581547 429 16113132 27.60 27.85 27.60 27.70 0.00 0% 27.70 8 27.75 6 9.33
2018-05-08 2204 385201 243 10718123 27.85 27.85 27.75 27.85 0.15 0.54% 27.80 3 27.90 126 9.38
2018-05-09 2204 482637 277 13418205 27.85 27.90 27.70 27.75 0.10 -0.36% 27.70 92 27.75 14 9.34
2018-05-10 2204 559516 218 15510914 27.85 27.90 27.60 27.85 0.10 0.36% 27.70 39 27.85 18 9.38
2018-05-11 2204 1384081 512 38145775 27.60 27.70 27.45 27.50 0.35 -1.26% 27.50 43 27.55 20 9.26
2018-05-14 2204 2463210 1343 69708533 28.05 28.50 28.00 28.45 0.95 3.45% 28.40 29 28.45 50 9.58
2018-05-15 2204 1086077 568 30990093 28.55 28.60 28.40 28.50 0.05 0.18% 28.45 52 28.50 1 8.99
2018-05-16 2204 884771 481 25295204 28.60 28.75 28.40 28.40 0.10 -0.35% 28.40 19 28.50 5 8.96
2018-05-17 2204 914848 466 26183462 28.50 28.80 28.50 28.55 0.15 0.53% 28.55 25 28.60 8 9.01
2018-05-18 2204 747793 432 21440275 28.55 28.75 28.55 28.70 0.15 0.53% 28.65 1 28.70 68 9.05
2018-05-21 2204 1231792 610 35607880 28.75 29.00 28.75 29.00 0.30 1.05% 28.95 23 29.00 216 9.15
2018-05-22 2204 1002644 458 29031775 29.00 29.05 28.85 29.00 0.00 0% 28.95 3 29.00 131 9.15
2018-05-23 2204 602083 403 17352236 29.00 29.10 28.70 28.80 0.20 -0.69% 28.75 10 28.80 2 9.09
2018-05-24 2204 430440 267 12355452 28.80 28.80 28.65 28.75 0.05 -0.17% 28.70 7 28.75 12 9.07
2018-05-25 2204 576636 275 16588381 28.65 28.85 28.55 28.80 0.05 0.17% 28.75 5 28.80 29 9.09
2018-05-28 2204 451770 214 12986296 28.90 28.90 28.65 28.75 0.05 -0.17% 28.75 4 28.80 9 9.07
2018-05-29 2204 766493 648 22142943 28.75 29.00 28.65 28.95 0.20 0.7% 28.85 6 28.95 5 9.13
2018-05-30 2204 1325957 968 37903173 28.85 28.95 28.40 28.45 0.50 -1.73% 28.45 16 28.50 112 8.97
2018-05-31 2204 1360591 643 39366177 28.50 29.10 28.50 29.10 0.65 2.28% 29.00 1 29.10 79 9.18
2018-06-01 2204 790486 492 22968089 29.05 29.20 28.85 29.20 0.10 0.34% 29.10 4 29.20 103 9.21
2018-06-04 2204 1025755 686 29936653 29.20 29.30 29.05 29.20 0.00 0% 29.20 21 29.25 13 9.21
2018-06-05 2204 848282 470 24820080 29.25 29.40 29.15 29.20 0.00 0% 29.20 68 29.25 1 9.21
2018-06-06 2204 1128892 759 33055243 29.30 29.40 29.15 29.30 0.10 0.34% 29.30 78 29.35 6 9.24
2018-06-08 2204 1033977 594 30360223 29.15 29.45 29.10 29.40 0.35 0.34% 29.35 1 29.40 79 9.27
2018-06-11 2204 817901 533 23821929 29.35 29.35 29.00 29.00 0.40 -1.36% 29.00 48 29.05 1 9.15
2018-06-12 2204 1210020 623 34993825 29.10 29.15 28.70 28.80 0.20 -0.69% 28.75 38 28.80 164 9.09
2018-06-13 2204 580543 398 16715332 28.80 29.00 28.65 28.65 0.15 -0.52% 28.65 7 28.85 33 9.04
2018-06-14 2204 1169059 680 33739296 28.65 29.00 28.60 28.85 0.20 0.7% 28.80 2 28.85 91 9.10
2018-06-15 2204 2140058 915 61402784 28.90 29.00 28.30 28.30 0.55 -1.91% 28.30 41 28.60 447 8.93
2018-06-19 2204 1528519 926 43686745 28.40 28.75 28.40 28.70 0.40 1.41% 28.60 5 28.70 5 9.05
2018-06-20 2204 1533560 746 44112415 28.70 29.00 28.50 29.00 0.30 1.05% 28.95 15 29.00 174 9.15
2018-06-21 2204 765844 556 22212776 29.00 29.10 28.80 29.05 0.05 0.17% 29.05 32 29.10 70 9.16
2018-06-22 2204 513400 331 14797699 29.05 29.05 28.65 28.80 0.25 -0.86% 28.80 2 28.85 7 9.09
2018-06-25 2204 248251 157 7167977 29.00 29.05 28.75 28.75 0.05 -0.17% 28.75 35 28.80 10 9.07
2018-06-26 2204 619248 384 17659089 28.50 28.60 28.40 28.60 0.15 -0.52% 28.55 4 28.60 11 9.02
2018-06-27 2204 545910 373 15596574 28.65 28.70 28.50 28.60 0.00 0% 28.50 51 28.60 19 9.02
2018-06-28 2204 509625 312 14479392 28.50 28.55 28.30 28.35 0.25 -0.87% 28.35 48 28.40 23 8.94
2018-06-29 2204 623160 319 17676392 28.40 28.45 28.25 28.35 0.00 0% 28.35 80 28.45 25 8.94
2018-07-02 2204 551340 391 15683437 28.40 28.50 28.35 28.50 0.15 0.53% 28.40 1 28.50 241 8.99
2018-07-03 2204 866966 631 24524388 28.50 28.50 28.10 28.15 0.35 -1.23% 28.15 74 28.20 1 8.88
2018-07-04 2204 498355 269 14001810 28.15 28.30 27.90 28.15 0.00 0% 28.15 4 28.25 1 8.88
2018-07-05 2204 487571 361 13718843 28.10 28.30 28.00 28.05 0.10 -0.36% 28.00 49 28.05 37 8.85
2018-07-06 2204 821505 718 23132413 28.10 28.30 28.10 28.10 0.05 0.18% 28.10 53 28.15 25 8.86
2018-07-09 2204 606491 353 17128361 28.15 28.40 28.10 28.35 0.25 0.89% 28.30 24 28.35 2 8.94
2018-07-10 2204 690001 515 19589428 28.35 28.45 28.30 28.40 0.05 0.18% 28.40 6 28.45 11 8.96
2018-07-11 2204 666090 429 18725458 28.30 28.35 28.05 28.05 0.35 -1.23% 28.05 71 28.10 8 8.85
2018-07-12 2204 755709 327 21181842 28.05 28.20 27.95 28.10 0.05 0.18% 28.10 18 28.15 5 8.86
2018-07-13 2204 570040 319 16068321 28.10 28.25 28.10 28.25 0.15 0.53% 28.20 8 28.25 12 8.91
2018-07-16 2204 2905450 1178 81550000 28.20 28.40 27.80 27.80 0.45 -1.59% 27.75 54 27.80 254 8.77
2018-07-17 2204 1578510 548 44148482 27.85 28.10 27.85 28.10 0.30 1.08% 28.05 4 28.10 64 8.86
2018-07-18 2204 5204496 1418 147774203 28.10 28.60 28.10 28.55 0.45 1.6% 28.55 173 28.60 91 9.01
2018-07-19 2204 2739861 1065 72996878 26.60 26.75 26.60 26.75 0.00 -6.3% 26.70 75 26.75 10 8.44
2018-07-20 2204 2474450 480 66266903 26.75 26.80 26.70 26.80 0.05 0.19% 26.80 33 26.85 200 8.45
2018-07-23 2204 1071683 783 28780064 26.85 26.95 26.75 26.75 0.05 -0.19% 26.70 142 26.75 16 8.44
2018-07-24 2204 502577 362 13500492 26.75 26.95 26.75 26.95 0.20 0.75% 26.90 6 26.95 28 8.50
2018-07-25 2204 378186 214 10174509 26.95 26.95 26.85 26.90 0.05 -0.19% 26.90 28 26.95 33 8.49
2018-07-26 2204 2254100 1041 59948900 26.95 26.95 26.40 26.40 0.50 -1.86% 26.40 42 26.45 1 8.33
2018-07-27 2204 616169 496 16310014 26.50 26.50 26.40 26.45 0.05 0.19% 26.45 8 26.50 6 8.34
2018-07-30 2204 1391290 669 36608795 26.50 26.55 26.20 26.20 0.25 -0.95% 26.20 1 26.25 2 8.26
2018-07-31 2204 881697 561 23137082 26.20 26.45 26.00 26.45 0.25 0.95% 26.40 1 26.45 7 8.34
2018-08-01 2204 1327148 626 34924745 26.45 26.45 26.25 26.40 0.05 -0.19% 26.35 14 26.40 2 8.33
2018-08-02 2204 1185121 900 31181980 26.40 26.45 26.20 26.25 0.15 -0.57% 26.25 20 26.30 13 8.28
2018-08-03 2204 1589989 723 42263406 26.40 26.40 26.15 26.25 0.00 0% 26.25 3 26.30 20 8.28
2018-08-06 2204 1056323 777 27806321 26.25 26.40 26.25 26.25 0.00 0% 26.25 48 26.30 10 8.28
2018-08-07 2204 2163363 827 57146766 26.20 26.65 26.20 26.65 0.40 1.52% 26.60 11 26.65 94 8.41
2018-08-08 2204 1575725 774 42154179 26.65 26.95 26.55 26.90 0.25 0.94% 26.85 13 26.90 10 8.49
2018-08-09 2204 537828 344 14403945 26.90 26.90 26.70 26.80 0.10 -0.37% 26.75 19 26.80 6 8.45
2018-08-10 2204 702082 461 18845195 26.75 26.90 26.75 26.80 0.00 0% 26.80 2 26.85 18 9.54
2018-08-13 2204 781812 399 20760442 26.80 26.80 26.35 26.40 0.40 -1.49% 26.40 11 26.50 9 9.40
2018-08-14 2204 516275 290 13605041 26.40 26.45 26.30 26.35 0.05 -0.19% 26.35 1 26.40 51 9.38
2018-08-15 2204 1165624 563 30417824 26.30 26.30 26.00 26.00 0.35 -1.33% 26.00 198 26.05 1 9.25
2018-08-16 2204 1206663 646 31101686 25.95 25.95 25.65 25.65 0.35 -1.35% 25.65 24 25.70 12 9.13
2018-08-17 2204 817532 417 21021852 25.75 25.85 25.60 25.80 0.15 0.58% 25.75 6 25.80 3 9.18
2018-08-20 2204 770195 356 19773857 25.80 25.85 25.60 25.70 0.10 -0.39% 25.65 6 25.70 18 9.15
2018-08-21 2204 643510 338 16579405 25.70 25.90 25.65 25.70 0.00 0% 25.65 132 25.70 102 9.15
2018-08-22 2204 583829 397 14977910 25.70 25.70 25.60 25.65 0.05 -0.19% 25.60 204 25.65 21 9.13
2018-08-23 2204 1002251 324 25721431 25.70 25.75 25.60 25.75 0.10 0.39% 25.70 9 25.75 68 9.16
2018-08-24 2204 741040 331 19072283 25.80 25.85 25.65 25.85 0.10 0.39% 25.80 4 25.85 69 9.20
2018-08-27 2204 688616 299 17895773 25.90 26.05 25.90 26.00 0.15 0.58% 26.00 31 26.05 57 9.25
2018-08-28 2204 712381 358 18519106 26.05 26.05 25.95 26.00 0.00 0% 25.95 80 26.00 20 9.25
2018-08-29 2204 1122835 482 29270681 26.10 26.20 25.90 26.10 0.10 0.38% 26.10 4 26.15 18 9.29
2018-08-30 2204 635755 414 16519255 26.10 26.15 25.90 26.00 0.10 -0.38% 26.00 1 26.05 11 9.25
2018-08-31 2204 789983 501 20457005 26.00 26.05 25.80 25.80 0.20 -0.77% 25.80 12 26.00 23 9.18
2018-09-03 2204 894554 432 23146588 25.95 26.00 25.80 25.80 0.00 0% 25.80 41 25.85 2 9.18
2018-09-04 2204 963281 458 24854961 25.85 25.95 25.70 25.80 0.00 0% 25.75 19 25.80 322 9.18
2018-09-05 2204 1249497 651 32182319 25.80 25.85 25.70 25.70 0.10 -0.39% 25.70 247 25.80 22 9.15
2018-09-06 2204 589320 352 15135119 25.70 25.80 25.65 25.65 0.05 -0.19% 25.65 33 25.70 6 9.13
2018-09-07 2204 819483 529 20913436 25.65 25.70 25.40 25.40 0.25 -0.97% 25.40 49 25.45 6 9.04
2018-09-10 2204 1249585 679 31384214 25.35 25.35 25.00 25.15 0.25 -0.98% 25.10 38 25.15 2 8.95
2018-09-11 2204 1066909 530 26713902 25.10 25.25 24.90 25.00 0.15 -0.6% 25.00 51 25.05 50 8.90
2018-09-12 2204 1075331 561 26812590 25.00 25.05 24.80 24.80 0.20 -0.8% 24.80 57 25.05 30 8.83
2018-09-13 2204 1129680 799 28404288 24.85 25.45 24.85 25.20 0.40 1.61% 25.15 11 25.20 53 8.97
2018-09-14 2204 652021 445 16555286 25.40 25.55 25.20 25.55 0.35 1.39% 25.50 3 25.55 99 9.09
2018-09-17 2204 697814 525 17783255 25.50 25.55 25.40 25.45 0.10 -0.39% 25.40 8 25.45 1 9.06
2018-09-18 2204 1105998 971 28029897 25.35 25.45 25.25 25.25 0.20 -0.79% 25.25 35 25.40 82 8.99
2018-09-19 2204 1129027 657 28779744 25.50 25.60 25.35 25.55 0.30 1.19% 25.50 1 25.55 25 9.09
2018-09-20 2204 409550 237 10439178 25.55 25.60 25.40 25.50 0.05 -0.2% 25.45 2 25.50 101 9.07
2018-09-21 2204 470543 256 12013104 25.50 25.55 25.45 25.55 0.05 0.2% 25.50 5 25.55 48 9.09
2018-09-25 2204 1049481 554 26796709 25.50 25.70 25.40 25.50 0.05 -0.2% 25.50 57 25.55 1 9.07
2018-09-26 2204 623576 369 15910891 25.50 25.60 25.45 25.55 0.05 0.2% 25.50 201 25.55 5 9.09
2018-09-27 2204 1035946 650 26510408 25.55 25.65 25.50 25.65 0.10 0.39% 25.60 15 25.65 24 9.13
2018-09-28 2204 1146338 672 29301262 25.70 25.70 25.50 25.65 0.00 0% 25.50 162 25.65 197 9.13
2018-10-01 2204 421425 300 10800883 25.65 25.70 25.55 25.65 0.00 0% 25.65 204 25.70 13 9.13
2018-10-02 2204 347605 197 8875096 25.70 25.70 25.50 25.55 0.10 -0.39% 25.55 43 25.60 7 9.09
2018-10-03 2204 449180 248 11458694 25.50 25.55 25.50 25.50 0.05 -0.2% 25.50 279 25.55 3 9.07
2018-10-04 2204 770248 478 19588009 25.60 25.60 25.30 25.35 0.15 -0.59% 25.30 51 25.35 56 9.02
2018-10-05 2204 1130003 549 28505975 25.35 25.45 25.10 25.10 0.25 -0.99% 25.10 52 25.20 34 8.93
2018-10-08 2204 706209 444 17902237 25.10 25.55 25.10 25.55 0.45 1.79% 25.55 3 25.60 185 9.09
2018-10-09 2204 1049775 442 26344175 25.55 25.55 24.85 24.85 0.70 -2.74% 24.85 107 24.90 9 8.84
2018-10-11 2204 2279476 940 55499460 24.80 24.80 24.15 24.40 0.45 -1.81% 24.35 6 24.40 5 8.68
2018-10-12 2204 827688 540 20037104 24.05 24.50 24.00 24.40 0.00 0% 24.35 38 24.45 11 8.68
2018-10-15 2204 1464588 890 35315055 24.55 24.55 24.05 24.15 0.25 -1.02% 24.10 7 24.15 38 8.59
2018-10-16 2204 712566 421 17210495 24.15 24.40 24.05 24.20 0.05 0.21% 24.20 11 24.35 5 8.61
2018-10-17 2204 736319 503 17710906 24.35 24.35 23.80 23.80 0.40 -1.65% 23.80 28 23.90 36 8.47
2018-10-18 2204 691842 358 16455152 23.85 23.90 23.65 23.65 0.15 -0.63% 23.65 61 23.70 1 8.42
2018-10-19 2204 914230 378 21394374 23.60 23.60 23.30 23.35 0.30 -1.27% 23.35 16 23.40 5 8.31
2018-10-22 2204 341023 214 7948692 23.35 23.50 23.10 23.45 0.10 0.43% 23.40 2 23.45 75 8.35
2018-10-23 2204 1520864 1081 35272543 23.45 23.45 23.05 23.40 0.05 -0.21% 23.35 1 23.40 10 8.33
2018-10-24 2204 492525 231 11478887 23.50 23.50 23.20 23.35 0.05 -0.21% 23.25 33 23.35 3 8.31
2018-10-25 2204 730657 373 16850006 23.05 23.15 23.00 23.10 0.25 -1.07% 23.05 54 23.10 2 8.22
2018-10-26 2204 770345 482 17938218 23.10 23.55 23.00 23.55 0.45 1.95% 23.30 56 23.55 84 8.38
2018-10-29 2204 778690 477 17978355 23.10 23.50 22.85 23.00 0.55 -2.34% 22.95 3 23.00 21 8.19
2018-10-30 2204 449805 294 10332083 23.00 23.10 22.85 23.10 0.10 0.43% 23.10 3 23.15 126 8.22
2018-10-31 2204 642929 359 14921936 23.25 23.35 23.05 23.30 0.20 0.87% 23.10 114 23.35 24 8.29
2018-11-01 2204 412526 246 9675030 23.30 23.60 23.30 23.40 0.10 0.43% 23.40 8 23.45 3 8.33
2018-11-02 2204 266268 196 6227954 23.40 23.55 23.25 23.35 0.05 -0.21% 23.35 2 23.40 18 8.31
2018-11-05 2204 294122 177 6850401 23.35 23.45 23.20 23.40 0.05 0.21% 23.25 15 23.40 18 8.33
2018-11-06 2204 260175 134 6058669 23.50 23.50 23.20 23.35 0.05 -0.21% 23.25 11 23.35 123 8.31
2018-11-07 2204 557483 388 13144993 23.35 23.75 23.35 23.75 0.40 1.71% 23.55 6 23.75 58 8.45
2018-11-08 2204 508448 274 12000844 23.50 23.80 23.50 23.55 0.20 -0.84% 23.55 18 23.65 3 8.38
2018-11-09 2204 349269 183 8161171 23.50 23.55 23.30 23.45 0.10 -0.42% 23.45 15 23.50 24 8.35
2018-11-12 2204 236355 152 5558947 23.50 23.65 23.35 23.50 0.05 0.21% 23.40 5 23.50 28 8.36
2018-11-13 2204 223621 169 5217562 23.40 23.45 23.25 23.30 0.20 -0.85% 23.30 82 23.40 1 8.29
2018-11-14 2204 294205 200 6850709 23.30 23.40 23.20 23.25 0.05 -0.21% 23.25 72 23.35 6 8.58
2018-11-16 2204 364072 281 8509641 23.30 23.50 23.20 23.50 0.25 1.08% 23.45 7 23.50 17 8.67
2018-11-19 2204 489320 278 11491519 23.50 23.60 23.35 23.40 0.10 -0.43% 23.40 3 23.50 16 8.63
2018-11-20 2204 180116 114 4207769 23.50 23.50 23.25 23.40 0.00 0% 23.35 3 23.40 2 8.63
2018-11-21 2204 445064 295 10412096 23.30 23.50 23.25 23.40 0.00 0% 23.40 3 23.45 2 8.63
2018-11-22 2204 336100 174 7895552 23.50 23.55 23.40 23.55 0.15 0.64% 23.45 48 23.55 8 8.69
2018-11-23 2204 240790 155 5659016 23.55 23.55 23.40 23.45 0.10 -0.42% 23.45 12 23.50 5 8.65
2018-11-26 2204 1023861 571 24502700 23.50 24.10 23.50 24.00 0.55 2.35% 23.95 21 24.00 19 8.86
2018-11-27 2204 221830 141 5299135 24.10 24.10 23.80 23.85 0.15 -0.62% 23.80 29 23.85 9 8.80
2018-11-28 2204 388095 324 9313516 23.85 24.20 23.85 24.10 0.25 1.05% 24.05 6 24.10 8 8.89
2018-11-29 2204 435711 291 10521881 24.10 24.30 24.10 24.10 0.00 0% 24.10 3 24.15 4 8.89
2018-11-30 2204 1708411 460 39991058 24.00 24.20 23.05 23.05 1.05 -4.36% 23.05 167 23.50 41 8.51
2018-12-03 2204 1444795 789 34349980 23.60 24.00 23.55 23.90 0.85 3.69% 23.90 6 23.95 3 8.82
2018-12-04 2204 4234596 1981 103467981 23.70 25.10 23.40 24.20 0.30 1.26% 24.20 2 24.25 1 8.93
2018-12-05 2204 2391621 1357 58261857 23.95 24.75 23.85 24.25 0.05 0.21% 24.25 9 24.30 5 8.95
2018-12-06 2204 1606100 808 38479395 24.05 24.20 23.80 23.85 0.40 -1.65% 23.85 17 23.95 1 8.80
2018-12-07 2204 897767 696 21742786 24.10 24.45 24.00 24.25 0.40 1.68% 24.25 9 24.30 5 8.95
2018-12-10 2204 379013 174 9094862 24.20 24.20 23.90 24.00 0.25 -1.03% 23.95 3 24.00 2 8.86
2018-12-11 2204 847779 371 20516899 23.90 24.40 23.90 24.30 0.30 1.25% 24.15 5 24.30 69 8.97
2018-12-12 2204 893446 497 21653842 24.30 24.40 24.10 24.20 0.10 -0.41% 24.15 29 24.20 12 8.93
2018-12-13 2204 575012 293 13980042 24.25 24.50 24.15 24.40 0.20 0.83% 24.35 3 24.45 7 9.00
2018-12-14 2204 461885 251 11241141 24.30 24.50 24.25 24.40 0.00 0% 24.40 8 24.45 9 9.00
2018-12-17 2204 183310 145 4482614 24.40 24.55 24.40 24.40 0.00 0% 24.40 23 24.45 3 9.00
2018-12-18 2204 546683 361 13323213 24.35 24.50 24.20 24.40 0.00 0% 24.40 4 24.45 100 9.00
2018-12-19 2204 396300 261 9680503 24.55 24.55 24.35 24.40 0.00 0% 24.40 5 24.45 7 9.00
2018-12-20 2204 634942 254 15357650 24.30 24.35 24.00 24.20 0.20 -0.82% 24.10 6 24.20 34 8.93
2018-12-21 2204 912888 539 22198276 24.15 24.50 24.05 24.40 0.20 0.83% 24.40 14 24.45 3 9.00
2018-12-22 2204 200430 102 4909419 24.40 24.55 24.40 24.40 0.00 0% 24.40 27 24.45 1 9.00
2018-12-24 2204 498486 367 12209704 24.50 24.55 24.40 24.50 0.10 0.41% 24.40 6 24.50 17 9.04
2018-12-25 2204 583521 236 14078136 24.20 24.30 24.05 24.15 0.35 -1.43% 24.15 25 24.20 34 8.91
2018-12-26 2204 176474 123 4258796 24.15 24.25 24.05 24.10 0.05 -0.21% 24.10 12 24.15 7 8.89
2018-12-27 2204 246051 175 5951725 24.15 24.30 24.15 24.15 0.05 0.21% 24.15 18 24.20 1 8.91
2018-12-28 2204 193450 94 4690722 24.10 24.35 24.10 24.30 0.15 0.62% 24.15 5 24.30 51 8.97