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　21.85
0
0%		22.40
0.55
2.52%		22.00
-0.4
-1.79%		22.00
0
0%		 　21.30
-0.7
-3.18%		21.60
0.3
1.41%		21.15
-0.45
-2.08%		20.95
-0.2
-0.95%		21.15
0.2
0.95%		 　21.15
0
0%		20.85
-0.3
-1.42%		20.90
0.05
0.24%		21.05
0.15
0.72%		20.70
-0.35
-1.66%		 　20.45
-0.25
-1.21%		20.55
0.1
0.49%		20.55
0
0%		20.10
-0.45
-2.19%		20.20
0.1
0.5%		 　20.05
-0.15
-0.74%		20.10
0.05
0.25%		20.05
-0.05
-0.25%		20.93
2 月20.10
0.05
0.25%		20.15
0.05
0.25%		 　19.75
-0.4
-1.99%		18.70
-1.05
-5.32%		19.05
0.35
1.87%		18.70
-0.35
-1.84%		18.20
-0.5
-2.67%		 　18.10
-0.1
-0.55%		 　　　　　　　18.45
0.35
1.93%		18.70
0.25
1.36%		18.75
0.05
0.27%		 　18.80
0.05
0.27%		19.10
0.3
1.6%		 18.94
3 月19.00
-0.1
-0.52%		18.65
-0.35
-1.84%		 　18.85
0.2
1.07%		18.90
0.05
0.27%		18.65
-0.25
-1.32%		18.60
-0.05
-0.27%		18.70
0.1
0.54%		 　18.90
0.2
1.07%		19.15
0.25
1.32%		19.05
-0.1
-0.52%		19.05
0
0%		 　　　18.80
-0.25
-1.31%		19.00
0.2
1.06%		18.75
-0.25
-1.32%		18.15
-0.6
-3.2%		 　18.35
0.2
1.1%		18.60
0.25
1.36%		18.35
-0.25
-1.34%		19.00
0.65
3.54%		18.90
-0.1
-0.53%		18.75
-0.15
-0.79%		18.76
4 月 20.40
1.65
8.8%		20.25
-0.15
-0.74%		 　　　　19.90
-0.35
-1.73%		19.80
-0.1
-0.5%		19.95
0.15
0.76%		19.40
-0.55
-2.76%		19.65
0.25
1.29%		 　19.90
0.25
1.27%		19.30
-0.6
-3.02%		19.35
0.05
0.26%		19.60
0.25
1.29%		19.80
0.2
1.02%		 　19.90
0.1
0.51%		19.45
-0.45
-2.26%		20.40
0.95
4.88%		19.65
-0.75
-3.68%		20.00
0.35
1.78%		 　20.15
0.15
0.75%		 19.93
5 月　21.30
1.15
5.71%		21.60
0.3
1.41%		22.20
0.6
2.78%		 　22.20
0
0%		22.05
-0.15
-0.68%		22.55
0.5
2.27%		22.50
-0.05
-0.22%		21.50
-1
-4.44%		 　20.50
-1
-4.65%		20.15
-0.35
-1.71%		20.10
-0.05
-0.25%		20.00
-0.1
-0.5%		20.15
0.15
0.75%		 　20.05
-0.1
-0.5%		20.20
0.15
0.75%		20.10
-0.1
-0.5%		19.90
-0.2
-1%		19.95
0.05
0.25%		 　19.70
-0.25
-1.25%		19.75
0.05
0.25%		19.50
-0.25
-1.27%		19.70
0.2
1.03%		20.7
6 月20.05
0.35
1.78%		 　20.05
0
0%		20.00
-0.05
-0.25%		20.00
0
0%		 19.80
-0.2
-1%		 　19.75
-0.05
-0.25%		19.60
-0.15
-0.76%		19.65
0.05
0.26%		19.60
-0.05
-0.25%		19.55
-0.05
-0.26%		 　　19.25
-0.3
-1.53%		19.00
-0.25
-1.3%		19.00
0
0%		19.05
0.05
0.26%		 　18.95
-0.1
-0.52%		18.85
-0.1
-0.53%		18.80
-0.05
-0.27%		19.05
0.25
1.33%		19.10
0.05
0.26%		 19.41
7 月　18.90
-0.2
-1.05%		18.90
0
0%		18.80
-0.1
-0.53%		18.50
-0.3
-1.6%		18.75
0.25
1.35%		 　18.55
-0.2
-1.07%		18.75
0.2
1.08%		18.70
-0.05
-0.27%		18.70
0
0%		18.85
0.15
0.8%		 　19.00
0.15
0.8%		19.00
0
0%		18.85
-0.15
-0.79%		18.80
-0.05
-0.27%		18.50
-0.3
-1.6%		 　18.45
-0.05
-0.27%		18.35
-0.1
-0.54%		18.50
0.15
0.82%		18.50
0
0%		18.80
0.3
1.62%		 　18.60
-0.2
-1.06%		18.50
-0.1
-0.54%		18.69
8 月18.50
0
0%		18.40
-0.1
-0.54%		18.45
0.05
0.27%		 　19.45
1
5.42%		19.40
-0.05
-0.26%		19.30
-0.1
-0.52%		19.10
-0.2
-1.04%		18.80
-0.3
-1.57%		 　18.20
-0.6
-3.19%		18.35
0.15
0.82%		18.15
-0.2
-1.09%		18.15
0
0%		18.00
-0.15
-0.83%		 　18.10
0.1
0.56%		18.10
0
0%		18.20
0.1
0.55%		18.20
0
0%		18.10
-0.1
-0.55%		 　18.30
0.2
1.1%		18.10
-0.2
-1.09%		18.25
0.15
0.83%		18.50
0.25
1.37%		18.30
-0.2
-1.08%		18.46
9 月 　18.20
-0.1
-0.55%		18.20
0
0%		18.10
-0.1
-0.55%		18.05
-0.05
-0.28%		18.00
-0.05
-0.28%		 　17.45
-0.55
-3.06%		17.45
0
0%		17.30
-0.15
-0.86%		17.35
0.05
0.29%		17.50
0.15
0.86%		 　17.30
-0.2
-1.14%		17.20
-0.1
-0.58%		17.40
0.2
1.16%		17.20
-0.2
-1.15%		16.80
-0.4
-2.33%		 　　16.50
-0.3
-1.79%		16.85
0.35
2.12%		17.05
0.2
1.19%		17.00
-0.05
-0.29%		 17.38
10 月17.20
0.2
1.18%		17.35
0.15
0.87%		19.05
1.7
9.8%		18.20
-0.85
-4.46%		18.60
0.4
2.2%		 　18.50
-0.1
-0.54%		18.10
-0.4
-2.16%		 16.50
-1.6
-8.84%		17.10
0.6
3.64%		 　17.10
0
0%		17.35
0.25
1.46%		17.30
-0.05
-0.29%		16.95
-0.35
-2.02%		16.70
-0.25
-1.47%		 　17.10
0.4
2.4%		16.95
-0.15
-0.88%		17.00
0.05
0.29%		16.55
-0.45
-2.65%		16.45
-0.1
-0.6%		 　16.45
0
0%		16.40
-0.05
-0.3%		16.95
0.55
3.35%		17.24
11 月16.90
-0.05
-0.29%		16.75
-0.15
-0.89%		 　16.45
-0.3
-1.79%		16.40
-0.05
-0.3%		16.55
0.15
0.91%		16.60
0.05
0.3%		16.45
-0.15
-0.9%		 　16.45
0
0%		16.30
-0.15
-0.91%		16.45
0.15
0.92%		 16.75
0.3
1.82%		 　16.70
-0.05
-0.3%		16.65
-0.05
-0.3%		16.50
-0.15
-0.9%		16.50
0
0%		16.50
0
0%		 　16.55
0.05
0.3%		16.50
-0.05
-0.3%		16.65
0.15
0.91%		16.70
0.05
0.3%		16.65
-0.05
-0.3%		 16.59
12 月　　17.00
0.35
2.1%		17.00
0
0%		16.70
-0.3
-1.76%		16.60
-0.1
-0.6%		16.65
0.05
0.3%		 　16.55
-0.1
-0.6%		16.50
-0.05
-0.3%		16.60
0.1
0.61%		16.65
0.05
0.3%		16.50
-0.15
-0.9%		 　16.50
0
0%		16.50
0
0%		16.50
0
0%		16.50
0
0%		16.55
0.05
0.3%		16.80
0.25
1.51%		 16.80
0
0%		16.45
-0.35
-2.08%		16.50
0.05
0.3%		16.55
0.05
0.3%		16.55
0
0%		　　　16.62

說明:最高漲幅:9.8%最低跌幅:-8.84% 最高價:22.55最低價:16.30平均價:18.62,灰色底表示週末,漲114天(31.05)元,跌152天(-38.25)元,平盤39天
10%=1,9%=2,6%=2,5%=3,4%=2,3%=3,2%=17,1%=57,0%=66,-0%=2,-1%=3,-2%=3,-3%=11,-4%=26,-5%=28,-6%=79,

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 8222 200168 129 4353376 21.90 21.90 21.55 21.85 0.00 0% 21.80 1 21.90 6 43.70
2018-01-03 8222 780012 414 17381716 21.90 22.60 21.70 22.40 0.55 2.52% 22.30 1 22.40 7 44.80
2018-01-04 8222 302001 197 6660222 22.35 22.35 21.95 22.00 0.40 -1.79% 21.95 3 22.00 1 44.00
2018-01-05 8222 299439 206 6647144 22.00 22.55 21.95 22.00 0.00 0% 21.95 14 22.10 6 44.00
2018-01-08 8222 429002 244 9264948 21.90 22.05 21.25 21.30 0.70 -3.18% 21.30 6 21.35 1 42.60
2018-01-09 8222 490003 247 10588264 21.60 21.85 21.35 21.60 0.30 1.41% 21.55 35 21.65 8 43.20
2018-01-10 8222 535000 237 11355650 21.40 21.60 21.05 21.15 0.45 -2.08% 21.15 1 21.30 1 42.30
2018-01-11 8222 202004 124 4256038 21.20 21.20 20.90 20.95 0.20 -0.95% 20.95 2 21.00 5 41.90
2018-01-12 8222 275000 178 5837600 21.20 21.60 21.00 21.15 0.20 0.95% 21.10 1 21.15 6 42.30
2018-01-15 8222 214500 131 4547949 21.15 21.60 21.00 21.15 0.00 0% 21.05 3 21.15 1 42.30
2018-01-16 8222 456500 230 9528699 21.05 21.05 20.70 20.85 0.30 -1.42% 20.85 1 20.95 1 41.70
2018-01-17 8222 179500 111 3759071 21.10 21.10 20.85 20.90 0.05 0.24% 20.90 2 21.00 1 41.80
2018-01-18 8222 309062 190 6555807 21.00 21.50 20.95 21.05 0.15 0.72% 21.05 11 21.10 1 42.10
2018-01-19 8222 226000 150 4719300 21.40 21.40 20.70 20.70 0.35 -1.66% 20.70 1 20.85 4 41.40
2018-01-22 8222 236320 165 4877690 20.70 21.15 20.45 20.45 0.25 -1.21% 20.45 11 20.50 6 40.90
2018-01-23 8222 180001 139 3688970 20.65 20.65 20.40 20.55 0.10 0.49% 20.45 22 20.60 11 41.10
2018-01-24 8222 132180 110 2724817 20.55 20.90 20.45 20.55 0.00 0% 20.55 6 20.65 8 41.10
2018-01-25 8222 222609 136 4520131 20.55 20.80 20.10 20.10 0.45 -2.19% 20.10 13 20.50 1 40.20
2018-01-26 8222 434300 238 8739658 20.20 20.45 20.00 20.20 0.10 0.5% 20.15 3 20.20 2 40.40
2018-01-29 8222 102188 66 2054565 20.25 20.30 20.00 20.05 0.15 -0.74% 20.05 17 20.10 1 40.10
2018-01-30 8222 205153 100 4155840 20.05 20.55 20.05 20.10 0.05 0.25% 20.10 19 20.20 9 40.20
2018-01-31 8222 124160 75 2485522 20.10 20.10 20.00 20.05 0.05 -0.25% 20.05 3 20.10 3 40.10
2018-02-01 8222 135250 87 2719585 20.05 20.35 20.00 20.10 0.05 0.25% 20.05 2 20.10 2 40.20
2018-02-02 8222 156101 133 3152710 20.15 20.35 20.05 20.15 0.05 0.25% 20.10 43 20.15 1 40.30
2018-02-05 8222 345003 241 6796313 20.15 20.20 19.40 19.75 0.40 -1.99% 19.75 4 19.85 15 39.50
2018-02-06 8222 396010 262 7501660 19.75 19.75 18.50 18.70 1.05 -5.32% 18.70 17 18.75 5 37.40
2018-02-07 8222 186573 115 3567252 19.10 19.45 18.90 19.05 0.35 1.87% 19.00 14 19.10 2 38.10
2018-02-08 8222 99006 75 1862470 19.05 19.20 18.70 18.70 0.35 -1.84% 18.70 5 18.90 2 37.40
2018-02-09 8222 380000 182 6864250 18.30 18.30 17.80 18.20 0.50 -2.67% 18.15 4 18.20 14 36.40
2018-02-12 8222 332000 175 6031050 18.00 18.90 17.80 18.10 0.10 -0.55% 18.10 32 18.15 5 36.20
2018-02-21 8222 184000 120 3400500 18.20 18.90 18.20 18.45 0.35 1.93% 18.40 8 18.50 1 46.13
2018-02-22 8222 268341 167 5009361 18.50 19.20 18.25 18.70 0.25 1.36% 18.70 6 18.80 2 46.75
2018-02-23 8222 234728 123 4402127 19.00 19.00 18.65 18.75 0.05 0.27% 18.75 4 18.80 1 46.88
2018-02-26 8222 163301 135 3072343 18.90 19.15 18.70 18.80 0.05 0.27% 18.80 2 18.90 2 47.00
2018-02-27 8222 317195 185 6122009 19.15 19.80 19.05 19.10 0.30 1.6% 19.10 4 19.20 3 47.75
2018-03-01 8222 125000 78 2386500 19.00 19.40 18.85 19.00 0.10 -0.52% 18.95 8 19.05 1 47.50
2018-03-02 8222 130001 80 2430270 18.85 18.85 18.65 18.65 0.35 -1.84% 18.65 5 18.70 17 46.63
2018-03-05 8222 65301 188 1238162 19.15 19.30 18.65 18.85 0.20 1.07% 18.85 8 18.90 1 47.13
2018-03-06 8222 90000 42 1712000 19.05 19.30 18.80 18.90 0.05 0.27% 18.90 3 18.95 11 47.25
2018-03-07 8222 93000 64 1743750 19.00 19.00 18.60 18.65 0.25 -1.32% 18.65 3 18.75 1 46.63
2018-03-08 8222 204042 148 3800640 18.65 18.90 18.40 18.60 0.05 -0.27% 18.60 16 18.70 1 46.50
2018-03-09 8222 68147 110 1277500 18.90 18.90 18.60 18.70 0.10 0.54% 18.65 4 18.80 9 46.75
2018-03-12 8222 224000 122 4242850 19.00 19.10 18.80 18.90 0.20 1.07% 18.85 11 18.90 1 47.25
2018-03-13 8222 288037 175 5509940 19.00 19.60 18.80 19.15 0.25 1.32% 19.15 9 19.20 5 47.88
2018-03-14 8222 85000 55 1623150 19.10 19.25 19.00 19.05 0.10 -0.52% 19.00 26 19.05 1 47.63
2018-03-15 8222 123000 67 2354000 19.05 19.35 19.00 19.05 0.00 0% 19.05 13 19.10 2 47.63
2018-03-20 8222 126039 103 2378741 18.90 19.10 18.75 18.80 0.10 -1.31% 18.80 5 18.90 1 47.00
2018-03-21 8222 99022 80 1879018 19.00 19.15 18.80 19.00 0.20 1.06% 18.85 3 19.00 5 47.50
2018-03-22 8222 87240 99 1651862 19.00 19.35 18.75 18.75 0.25 -1.32% 18.75 24 18.85 3 46.88
2018-03-23 8222 314023 227 5751987 18.60 18.60 18.15 18.15 0.60 -3.2% 18.15 6 18.30 1 45.38
2018-03-26 8222 185040 124 3382572 18.40 18.55 18.15 18.35 0.20 1.1% 18.35 4 18.40 4 45.88
2018-03-27 8222 215341 130 3987682 18.55 18.75 18.20 18.60 0.25 1.36% 18.60 55 18.65 10 46.50
2018-03-28 8222 91000 45 1676850 18.50 18.55 18.35 18.35 0.25 -1.34% 18.35 9 18.40 9 45.88
2018-03-29 8222 484646 265 9123787 18.45 19.20 18.40 19.00 0.65 3.54% 18.95 3 19.05 3 47.50
2018-03-30 8222 283500 171 5418615 19.00 19.40 18.90 18.90 0.10 -0.53% 18.90 3 19.05 1 47.25
2018-03-31 8222 59009 45 1110330 18.90 18.90 18.70 18.75 0.15 -0.79% 18.80 1 18.85 1 46.88
2018-04-02 8222 1573490 898 31298938 19.00 20.40 18.90 20.40 1.65 8.8% 20.35 4 20.40 2 51.00
2018-04-03 8222 567000 384 11353350 20.30 20.35 19.70 20.25 0.15 -0.74% 20.25 2 20.30 17 50.63
2018-04-09 8222 296000 168 5925700 20.40 20.40 19.80 19.90 0.35 -1.73% 19.90 15 19.95 4 49.75
2018-04-10 8222 424538 342 8589740 20.00 20.60 19.80 19.80 0.10 -0.5% 19.80 1 20.05 2 49.50
2018-04-11 8222 325000 181 6536800 20.05 20.30 19.90 19.95 0.15 0.76% 19.95 5 20.00 14 49.88
2018-04-12 8222 296000 197 5821100 20.10 20.20 19.40 19.40 0.55 -2.76% 19.40 10 19.50 1 48.50
2018-04-13 8222 110112 155 2156669 19.45 19.75 19.35 19.65 0.25 1.29% 19.55 3 19.65 2 49.13
2018-04-16 8222 293247 211 5867099 19.65 20.25 19.65 19.90 0.25 1.27% 19.85 14 19.90 1 49.75
2018-04-17 8222 198179 177 3865692 20.00 20.00 19.30 19.30 0.60 -3.02% 19.30 2 19.40 1 48.25
2018-04-18 8222 92511 94 1793767 19.65 19.65 19.25 19.35 0.05 0.26% 19.35 3 19.45 5 48.38
2018-04-19 8222 236015 133 4635850 19.45 19.90 19.40 19.60 0.25 1.29% 19.55 3 19.65 8 49.00
2018-04-20 8222 202485 133 3994816 19.55 19.95 19.55 19.80 0.20 1.02% 19.75 4 19.80 2 49.50
2018-04-23 8222 285102 202 5703669 20.00 20.40 19.80 19.90 0.10 0.51% 19.85 2 19.95 1 49.75
2018-04-24 8222 204045 149 4010695 19.90 20.00 19.40 19.45 0.45 -2.26% 19.40 11 19.55 4 48.63
2018-04-25 8222 941500 645 19097733 19.60 20.80 19.50 20.40 0.95 4.88% 20.40 4 20.45 1 51.00
2018-04-26 8222 477155 325 9573517 20.45 20.60 19.65 19.65 0.75 -3.68% 19.65 1 19.70 2 49.13
2018-04-27 8222 223003 140 4473810 19.95 20.15 19.80 20.00 0.35 1.78% 19.95 4 20.00 2 50.00
2018-04-30 8222 245552 131 4946022 20.20 20.25 20.00 20.15 0.15 0.75% 20.15 10 20.20 1 50.38
2018-05-02 8222 1372362 869 29218557 20.40 21.90 20.30 21.30 1.15 5.71% 21.30 11 21.40 2 53.25
2018-05-03 8222 727127 449 15613247 21.25 21.75 21.10 21.60 0.30 1.41% 21.55 6 21.60 14 54.00
2018-05-04 8222 2146000 1058 47434550 21.60 22.65 21.30 22.20 0.60 2.78% 22.15 3 22.20 2 55.50
2018-05-07 8222 1129037 544 25041869 22.25 22.65 21.70 22.20 0.00 0% 22.10 1 22.20 5 55.50
2018-05-08 8222 386005 204 8501720 22.20 22.20 21.85 22.05 0.15 -0.68% 22.00 6 22.05 3 55.13
2018-05-09 8222 908015 451 20392588 22.05 22.65 22.05 22.55 0.50 2.27% 22.50 72 22.60 45 56.38
2018-05-10 8222 1673000 756 36865600 22.00 22.50 21.50 22.50 0.05 -0.22% 22.45 1 22.50 8 56.25
2018-05-11 8222 2383000 977 53588400 23.00 23.05 21.50 21.50 1.00 -4.44% 21.50 15 21.70 32 44.79
2018-05-14 8222 1055009 639 21695757 21.20 21.20 20.15 20.50 1.00 -4.65% 20.50 8 20.55 1 42.71
2018-05-15 8222 379112 245 7668684 20.30 20.40 20.15 20.15 0.35 -1.71% 20.15 9 20.25 2 41.98
2018-05-16 8222 405226 241 8173865 20.10 20.45 20.00 20.10 0.05 -0.25% 20.10 4 20.15 7 41.88
2018-05-17 8222 161800 110 3245850 20.20 20.20 19.95 20.00 0.10 -0.5% 20.00 25 20.10 1 41.67
2018-05-18 8222 126001 79 2531720 20.15 20.20 20.00 20.15 0.15 0.75% 20.10 10 20.15 2 41.98
2018-05-21 8222 152000 103 3048750 20.15 20.20 20.00 20.05 0.10 -0.5% 20.05 1 20.10 2 41.77
2018-05-22 8222 102001 57 2053370 20.30 20.30 20.05 20.20 0.15 0.75% 20.15 2 20.20 4 42.08
2018-05-23 8222 245000 72 4931850 20.20 20.30 20.05 20.10 0.10 -0.5% 20.10 2 20.20 6 41.88
2018-05-24 8222 254001 131 5062720 20.10 20.10 19.85 19.90 0.20 -1% 19.90 1 20.05 1 41.46
2018-05-25 8222 231000 127 4601650 19.90 20.15 19.80 19.95 0.05 0.25% 19.95 2 20.00 5 41.56
2018-05-28 8222 178001 99 3528469 20.00 20.00 19.70 19.70 0.25 -1.25% 19.70 12 19.80 2 41.04
2018-05-29 8222 159193 110 3142977 19.80 19.95 19.70 19.75 0.05 0.25% 19.70 41 19.80 10 41.15
2018-05-30 8222 160011 124 3124531 19.60 19.70 19.40 19.50 0.25 -1.27% 19.50 3 19.55 6 40.63
2018-05-31 8222 197177 117 3844863 19.55 19.70 19.35 19.70 0.20 1.03% 19.60 1 19.70 4 41.04
2018-06-01 8222 125000 87 2483200 19.70 20.20 19.65 20.05 0.35 1.78% 20.00 13 20.10 3 41.77
2018-06-04 8222 179700 97 3617073 20.20 20.30 20.05 20.05 0.00 0% 20.05 17 20.15 1 41.77
2018-06-05 8222 97001 56 1944521 20.05 20.20 19.95 20.00 0.05 -0.25% 19.95 15 20.05 3 41.67
2018-06-06 8222 81000 49 1621450 20.00 20.05 19.90 20.00 0.00 0% 20.00 1 20.05 8 41.67
2018-06-08 8222 78000 55 1547600 19.95 19.95 19.75 19.80 0.15 -1% 19.80 3 19.85 11 41.25
2018-06-11 8222 142001 77 2795119 19.80 19.80 19.55 19.75 0.05 -0.25% 19.70 19 19.75 5 41.15
2018-06-12 8222 51000 39 999500 19.60 19.70 19.55 19.60 0.15 -0.76% 19.60 5 19.65 10 40.83
2018-06-13 8222 106001 64 2074120 19.50 19.70 19.50 19.65 0.05 0.26% 19.60 3 19.70 6 40.94
2018-06-14 8222 72000 41 1409900 19.70 19.70 19.55 19.60 0.05 -0.25% 19.60 1 19.65 6 40.83
2018-06-15 8222 42000 30 821050 19.50 19.60 19.50 19.55 0.05 -0.26% 19.55 1 19.60 6 40.73
2018-06-19 8222 115001 52 2224371 19.60 19.60 19.15 19.25 0.30 -1.53% 19.25 11 19.30 3 40.10
2018-06-20 8222 189000 94 3590100 19.25 19.25 18.90 19.00 0.25 -1.3% 19.00 1 19.10 2 39.58
2018-06-21 8222 74005 41 1406402 19.00 19.10 18.90 19.00 0.00 0% 19.00 10 19.10 2 39.58
2018-06-22 8222 86100 38 1627305 19.05 19.10 18.85 19.05 0.05 0.26% 19.05 9 19.15 4 39.69
2018-06-25 8222 33002 20 627890 19.10 19.10 18.95 18.95 0.10 -0.52% 18.90 19 19.00 6 39.48
2018-06-26 8222 85001 59 1596219 18.80 18.95 18.65 18.85 0.10 -0.53% 18.85 9 18.95 2 39.27
2018-06-27 8222 65221 49 1223359 18.85 18.85 18.70 18.80 0.05 -0.27% 18.80 10 18.85 2 39.17
2018-06-28 8222 54001 46 1024019 18.90 19.10 18.80 19.05 0.25 1.33% 18.95 3 19.00 4 39.69
2018-06-29 8222 54001 42 1030769 19.05 19.20 19.00 19.10 0.05 0.26% 19.10 3 19.15 6 39.79
2018-07-02 8222 89152 55 1699348 19.10 19.30 18.90 18.90 0.20 -1.05% 18.85 9 18.95 5 39.38
2018-07-03 8222 59000 46 1113550 18.85 19.05 18.75 18.90 0.00 0% 18.90 9 19.00 9 39.38
2018-07-04 8222 24008 26 449205 18.80 18.80 18.60 18.80 0.10 -0.53% 18.80 7 18.85 1 39.17
2018-07-05 8222 45002 34 836488 18.80 18.80 18.50 18.50 0.30 -1.6% 18.50 12 18.60 2 38.54
2018-07-06 8222 29120 25 535939 18.50 18.75 18.30 18.75 0.25 1.35% 18.50 3 18.70 1 39.06
2018-07-09 8222 29007 29 540433 18.70 18.80 18.50 18.55 0.20 -1.07% 18.55 6 18.80 1 38.65
2018-07-10 8222 39896 33 742612 18.90 18.90 18.55 18.75 0.20 1.08% 18.70 1 18.75 1 39.06
2018-07-11 8222 32174 22 602037 18.75 18.75 18.65 18.70 0.05 -0.27% 18.70 3 18.80 1 38.96
2018-07-12 8222 23110 19 433917 18.95 18.95 18.65 18.70 0.00 0% 18.70 1 18.90 6 38.96
2018-07-13 8222 81002 49 1514888 18.50 18.90 18.50 18.85 0.15 0.8% 18.80 4 18.90 4 39.27
2018-07-16 8222 75001 51 1423219 18.95 19.10 18.85 19.00 0.15 0.8% 19.00 2 19.10 3 39.58
2018-07-17 8222 28075 23 533182 19.00 19.05 18.95 19.00 0.00 0% 18.95 4 19.05 2 39.58
2018-07-18 8222 70550 49 1337465 19.00 19.10 18.85 18.85 0.15 -0.79% 18.85 8 19.00 2 39.27
2018-07-19 8222 85100 44 1608159 19.10 19.10 18.80 18.80 0.05 -0.27% 18.80 2 18.90 3 39.17
2018-07-20 8222 80051 52 1490111 18.90 18.90 18.50 18.50 0.30 -1.6% 18.30 4 18.50 1 38.54
2018-07-23 8222 45011 34 824009 18.30 18.45 18.20 18.45 0.00 -0.27% 18.40 1 18.50 8 38.44
2018-07-24 8222 34014 24 624862 18.45 18.45 18.35 18.35 0.10 -0.54% 18.35 3 18.45 1 38.23
2018-07-25 8222 44005 35 811693 18.30 18.50 18.30 18.50 0.15 0.82% 18.45 1 18.65 3 38.54
2018-07-26 8222 16000 16 297450 18.80 18.80 18.50 18.50 0.00 0% 18.50 1 18.65 4 38.54
2018-07-27 8222 44000 32 820950 18.60 18.80 18.50 18.80 0.30 1.62% 18.75 1 18.80 1 39.17
2018-07-30 8222 34100 31 636925 19.00 19.00 18.60 18.60 0.20 -1.06% 18.60 4 18.80 6 38.75
2018-07-31 8222 38100 31 708025 18.60 18.90 18.50 18.50 0.10 -0.54% 18.45 2 18.50 1 38.54
2018-08-01 8222 19000 13 351950 18.50 18.60 18.50 18.50 0.00 0% 18.50 13 18.60 1 38.54
2018-08-02 8222 45000 29 830900 18.55 18.60 18.40 18.40 0.10 -0.54% 18.40 3 18.45 1 38.33
2018-08-03 8222 23001 15 424168 18.45 18.60 18.40 18.45 0.05 0.27% 18.50 2 18.60 6 38.44
2018-08-06 8222 509000 372 9906850 18.70 19.80 18.65 19.45 1.00 5.42% 19.40 2 19.45 1 40.52
2018-08-07 8222 200797 153 3905178 19.55 19.75 19.20 19.40 0.05 -0.26% 19.40 1 19.45 5 40.42
2018-08-08 8222 55441 37 1071142 19.40 19.50 19.20 19.30 0.10 -0.52% 19.25 2 19.40 5 40.21
2018-08-09 8222 95491 76 1826509 19.20 19.25 19.00 19.10 0.20 -1.04% 19.10 23 19.15 14 32.37
2018-08-10 8222 71004 57 1337334 18.85 18.90 18.75 18.80 0.30 -1.57% 18.75 5 18.85 1 31.86
2018-08-13 8222 215008 118 3946447 18.70 18.70 18.15 18.20 0.60 -3.19% 18.20 2 18.30 6 30.85
2018-08-14 8222 59499 37 1087180 18.25 18.35 18.20 18.35 0.15 0.82% 18.35 9 18.40 34 31.10
2018-08-15 8222 115000 62 2087350 18.45 18.45 18.00 18.15 0.20 -1.09% 18.15 5 18.35 6 30.76
2018-08-16 8222 103000 67 1871600 18.10 18.25 18.10 18.15 0.00 0% 18.15 8 18.20 2 30.76
2018-08-17 8222 158001 91 2858169 18.20 18.30 18.00 18.00 0.15 -0.83% 17.95 1 18.10 1 30.51
2018-08-20 8222 96001 43 1727169 18.10 18.15 17.90 18.10 0.10 0.56% 18.10 1 18.20 1 30.68
2018-08-21 8222 89000 55 1597100 18.05 18.25 17.85 18.10 0.00 0% 18.10 8 18.15 1 30.68
2018-08-22 8222 30001 26 542269 18.10 18.20 18.00 18.20 0.10 0.55% 18.10 9 18.25 2 30.85
2018-08-23 8222 44000 36 799500 18.20 18.35 18.10 18.20 0.00 0% 18.15 1 18.20 1 30.85
2018-08-24 8222 23000 17 415750 18.05 18.20 18.00 18.10 0.10 -0.55% 18.05 3 18.15 1 30.68
2018-08-27 8222 26002 23 475138 18.20 18.35 18.20 18.30 0.20 1.1% 18.25 10 18.30 1 31.02
2018-08-28 8222 57000 39 1032050 18.05 18.15 18.05 18.10 0.20 -1.09% 18.10 38 18.20 5 30.68
2018-08-29 8222 52401 45 960828 18.35 18.45 18.15 18.25 0.15 0.83% 18.25 19 18.30 5 30.93
2018-08-30 8222 204600 87 3776039 18.35 18.60 18.20 18.50 0.25 1.37% 18.50 5 18.55 2 31.36
2018-08-31 8222 50000 45 917900 18.50 18.55 18.25 18.30 0.20 -1.08% 18.30 2 18.35 1 31.02
2018-09-03 8222 58201 52 1059255 18.25 18.35 18.05 18.20 0.10 -0.55% 18.15 2 18.25 2 30.85
2018-09-04 8222 47051 34 854887 18.30 18.30 18.10 18.20 0.00 0% 18.15 6 18.25 2 30.85
2018-09-05 8222 82001 50 1484470 18.20 18.20 18.00 18.10 0.10 -0.55% 18.05 20 18.15 1 30.68
2018-09-06 8222 59000 35 1064350 18.10 18.10 18.00 18.05 0.05 -0.28% 18.05 1 18.10 4 30.59
2018-09-07 8222 91583 46 1649451 18.10 18.10 17.95 18.00 0.05 -0.28% 17.95 16 18.00 3 30.51
2018-09-10 8222 202004 96 3553628 18.00 18.00 17.35 17.45 0.55 -3.06% 17.45 2 17.60 1 29.58
2018-09-11 8222 30000 18 521500 17.45 17.45 17.25 17.45 0.00 0% 17.45 1 17.55 1 29.58
2018-09-12 8222 69004 47 1196426 17.85 17.85 17.20 17.30 0.15 -0.86% 17.20 14 17.35 2 29.32
2018-09-13 8222 137001 94 2297619 16.30 17.50 16.30 17.35 0.05 0.29% 17.30 2 17.40 1 29.41
2018-09-14 8222 80003 42 1392057 17.35 17.60 17.30 17.50 0.15 0.86% 17.50 1 17.60 1 29.66
2018-09-17 8222 70006 42 1198915 17.30 17.30 17.00 17.30 0.20 -1.14% 17.30 5 17.45 6 29.32
2018-09-18 8222 33509 29 577204 17.25 17.30 17.10 17.20 0.10 -0.58% 17.20 7 17.25 1 29.15
2018-09-19 8222 34513 36 603553 17.45 17.55 17.35 17.40 0.20 1.16% 17.40 1 17.50 1 29.49
2018-09-20 8222 59486 38 1027428 17.35 17.45 17.20 17.20 0.20 -1.15% 17.20 1 17.40 1 29.15
2018-09-21 8222 111009 76 1878717 17.30 17.30 16.75 16.80 0.40 -2.33% 16.80 9 16.85 2 28.47
2018-09-25 8222 412052 312 6766558 16.80 16.80 16.20 16.50 0.30 -1.79% 16.50 4 16.55 1 27.97
2018-09-26 8222 104846 82 1754555 16.55 16.90 16.55 16.85 0.35 2.12% 16.85 6 16.90 3 28.56
2018-09-27 8222 121018 85 2053529 16.90 17.10 16.70 17.05 0.20 1.19% 17.05 1 17.10 2 28.90
2018-09-28 8222 40015 31 682231 17.05 17.25 17.00 17.00 0.05 -0.29% 17.00 56 17.20 2 28.81
2018-10-01 8222 45016 29 770499 17.05 17.25 17.05 17.20 0.20 1.18% 17.20 2 17.30 7 29.15
2018-10-02 8222 105873 54 1832685 17.30 17.45 17.20 17.35 0.15 0.87% 17.30 6 17.45 1 29.41
2018-10-03 8222 619592 367 11688726 17.55 19.05 17.55 19.05 1.70 9.8% 19.05 783 0.00 0 32.29
2018-10-04 8222 1387013 957 25680951 19.00 19.00 18.10 18.20 0.85 -4.46% 18.20 4 18.30 1 30.85
2018-10-05 8222 1040014 660 19254680 18.20 19.15 18.00 18.60 0.40 2.2% 18.60 16 18.75 1 31.53
2018-10-08 8222 372155 272 6956779 18.75 19.25 18.35 18.50 0.10 -0.54% 18.50 1 18.60 8 31.36
2018-10-09 8222 229047 142 4182456 18.50 18.75 17.90 18.10 0.40 -2.16% 18.10 16 18.20 3 30.68
2018-10-11 8222 481090 302 8007708 17.00 17.00 16.30 16.50 1.60 -8.84% 16.50 3 16.70 6 27.97
2018-10-12 8222 167062 133 2824124 16.50 17.30 16.30 17.10 0.60 3.64% 17.10 4 17.20 5 28.98
2018-10-15 8222 71358 50 1216904 16.90 17.20 16.90 17.10 0.00 0% 17.05 12 17.20 9 28.98
2018-10-16 8222 93028 58 1596395 17.15 17.35 17.00 17.35 0.25 1.46% 17.05 4 17.35 1 29.41
2018-10-17 8222 63022 51 1098018 17.60 17.65 17.30 17.30 0.05 -0.29% 17.30 4 17.40 1 29.32
2018-10-18 8222 71521 48 1216791 17.15 17.15 16.90 16.95 0.35 -2.02% 16.90 19 16.95 3 28.73
2018-10-19 8222 129013 63 2166586 16.60 17.00 16.60 16.70 0.25 -1.47% 16.70 6 16.95 2 28.31
2018-10-22 8222 35015 32 593874 16.70 17.20 16.70 17.10 0.40 2.4% 17.00 8 17.10 4 28.98
2018-10-23 8222 59016 40 998446 16.85 17.10 16.80 16.95 0.15 -0.88% 16.95 4 17.00 1 28.73
2018-10-24 8222 31000 22 523900 16.85 17.00 16.80 17.00 0.05 0.29% 16.95 4 17.05 2 28.81
2018-10-25 8222 90896 56 1514559 16.40 16.85 16.40 16.55 0.45 -2.65% 16.55 1 16.70 3 28.05
2018-10-26 8222 58055 47 959269 16.65 16.65 16.40 16.45 0.10 -0.6% 16.40 1 16.55 1 27.88
2018-10-29 8222 36032 16 594577 16.65 16.65 16.45 16.45 0.00 0% 16.50 1 16.60 6 27.88
2018-10-30 8222 65000 38 1068500 16.45 16.60 16.35 16.40 0.05 -0.3% 16.35 8 16.40 1 27.80
2018-10-31 8222 831007 196 13932226 16.45 16.95 16.40 16.95 0.55 3.35% 16.90 7 16.95 2 28.73
2018-11-01 8222 97021 66 1652731 16.85 17.15 16.85 16.90 0.05 -0.29% 16.90 5 17.05 1 28.64
2018-11-02 8222 104015 76 1748022 16.80 17.10 16.70 16.75 0.15 -0.89% 16.75 2 16.85 1 28.39
2018-11-05 8222 99065 58 1638955 16.70 16.70 16.45 16.45 0.30 -1.79% 16.45 5 16.65 1 27.88
2018-11-06 8222 72330 60 1187277 16.45 16.50 16.35 16.40 0.05 -0.3% 16.40 8 16.45 1 27.80
2018-11-07 8222 48605 38 803755 16.55 16.60 16.45 16.55 0.15 0.91% 16.55 11 16.60 2 28.05
2018-11-08 8222 49650 43 825387 16.65 16.65 16.55 16.60 0.05 0.3% 16.60 2 16.65 5 28.14
2018-11-09 8222 41040 20 675966 16.60 16.60 16.40 16.45 0.15 -0.9% 16.45 2 16.55 1 27.88
2018-11-12 8222 27001 17 445216 16.55 16.55 16.45 16.45 0.00 0% 16.40 2 16.50 3 27.42
2018-11-13 8222 57351 32 936337 16.30 16.40 16.25 16.30 0.15 -0.91% 16.35 3 16.45 3 27.17
2018-11-14 8222 35036 26 577357 16.40 16.55 16.40 16.45 0.15 0.92% 16.45 5 16.50 6 27.42
2018-11-16 8222 138001 78 2306566 16.50 16.85 16.50 16.75 0.15 1.82% 16.70 7 16.80 4 27.92
2018-11-19 8222 95000 60 1580250 16.75 16.75 16.55 16.70 0.05 -0.3% 16.60 8 16.75 1 27.83
2018-11-20 8222 12000 10 199950 16.60 16.70 16.60 16.65 0.05 -0.3% 16.60 12 16.65 2 27.75
2018-11-21 8222 93009 47 1536303 16.60 16.60 16.50 16.50 0.15 -0.9% 16.50 9 16.55 2 27.50
2018-11-22 8222 72226 46 1195815 16.50 16.80 16.50 16.50 0.00 0% 16.45 18 16.70 18 27.50
2018-11-23 8222 64000 25 1056750 16.55 16.60 16.50 16.50 0.00 0% 16.50 16 16.55 3 27.50
2018-11-26 8222 69006 38 1147058 16.60 16.75 16.50 16.55 0.05 0.3% 16.55 1 16.65 1 27.58
2018-11-27 8222 75002 31 1239034 16.55 16.55 16.50 16.50 0.05 -0.3% 16.55 1 16.60 12 27.50
2018-11-28 8222 31002 30 517134 16.65 16.75 16.60 16.65 0.15 0.91% 16.65 1 16.70 2 27.75
2018-11-29 8222 75098 59 1256875 16.70 16.85 16.60 16.70 0.05 0.3% 16.65 6 16.75 5 27.83
2018-11-30 8222 48630 49 813616 16.70 16.80 16.65 16.65 0.05 -0.3% 16.65 9 16.75 1 27.75
2018-12-03 8222 157307 95 2665319 16.80 17.10 16.75 17.00 0.35 2.1% 16.90 5 17.00 1 28.33
2018-12-04 8222 69206 59 1180102 17.10 17.25 17.00 17.00 0.00 0% 16.95 3 17.05 4 28.33
2018-12-05 8222 57000 47 956000 16.90 17.00 16.70 16.70 0.30 -1.76% 16.70 6 16.80 1 27.83
2018-12-06 8222 75153 64 1248340 16.90 16.90 16.50 16.60 0.10 -0.6% 16.60 12 16.65 1 27.67
2018-12-07 8222 49001 37 814267 16.75 16.80 16.50 16.65 0.05 0.3% 16.65 5 16.75 6 27.75
2018-12-10 8222 92455 47 1527050 16.50 16.60 16.50 16.55 0.10 -0.6% 16.50 17 16.60 8 27.58
2018-12-11 8222 43003 25 710948 16.55 16.60 16.50 16.50 0.05 -0.3% 16.50 24 16.60 17 27.50
2018-12-12 8222 53447 42 885935 16.55 16.70 16.50 16.60 0.10 0.61% 16.55 8 16.60 1 27.67
2018-12-13 8222 25008 23 415936 16.60 16.70 16.60 16.65 0.05 0.3% 16.60 11 16.65 2 27.75
2018-12-14 8222 71001 38 1172817 16.60 16.60 16.50 16.50 0.15 -0.9% 16.50 45 16.60 1 27.50
2018-12-17 8222 41990 27 693631 16.50 16.55 16.45 16.50 0.00 0% 16.50 22 16.60 13 27.50
2018-12-18 8222 48190 29 795897 16.50 16.65 16.50 16.50 0.00 0% 16.50 15 16.55 10 27.50
2018-12-19 8222 31003 17 511854 16.55 16.55 16.50 16.50 0.00 0% 16.50 14 16.60 2 27.50
2018-12-20 8222 109032 69 1797894 16.50 16.60 16.40 16.50 0.00 0% 16.50 3 16.55 2 27.50
2018-12-21 8222 49019 45 808923 16.50 16.55 16.45 16.55 0.05 0.3% 16.50 9 16.55 1 27.58
2018-12-22 8222 47950 34 805994 16.55 16.95 16.55 16.80 0.25 1.51% 16.65 6 16.70 4 28.00
2018-12-24 8222 89000 55 1499650 17.00 17.00 16.75 16.80 0.00 0% 16.75 1 16.85 4 28.00
2018-12-25 8222 70203 43 1158810 16.35 16.70 16.35 16.45 0.35 -2.08% 16.45 15 16.70 7 27.42
2018-12-26 8222 48024 33 794458 16.65 16.65 16.50 16.50 0.05 0.3% 16.50 20 16.55 1 27.50
2018-12-27 8222 12027 16 199047 16.50 16.60 16.50 16.55 0.05 0.3% 16.50 14 16.60 3 27.58
2018-12-28 8222 43004 27 710868 16.55 16.60 16.50 16.55 0.00 0% 16.55 5 16.60 5 27.58