中宇(1535)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 29.40
0
0%
29.60
0.2
0.68%
 29.45
-0.15
-0.51%
30.20
0.75
2.55%
30.05
-0.15
-0.5%
29.80
-0.25
-0.83%
30.20
0.4
1.34%
 29.95
-0.25
-0.83%
30.20
0.25
0.83%
30.50
0.3
0.99%
30.40
-0.1
-0.33%
30.50
0.1
0.33%
 30.90
0.4
1.31%
31.80
0.9
2.91%
31.80
0
0%
31.95
0.15
0.47%
31.95
0
0%
 31.80
-0.15
-0.47%
32.45
0.65
2.04%
32.00
-0.45
-1.39%
30.71
2 月          31.85
-0.15
-0.47%
31.80
-0.05
-0.16%
32.00
0.2
0.63%
31.95
-0.05
-0.16%
  32.00
0.05
0.16%
32.30
0.3
0.94%
32.65
0.35
1.08%
32.70
0.05
0.15%
32.30
-0.4
-1.22%
 32.30
0
0%
32.65
0.35
1.08%
32.60
-0.05
-0.15%
32.36
3 月   32.75
0.15
0.46%
32.75
0
0%
35.10
2.35
7.18%
34.20
-0.9
-2.56%
34.00
-0.2
-0.58%
 33.85
-0.15
-0.44%
34.05
0.2
0.59%
33.75
-0.3
-0.88%
33.40
-0.35
-1.04%
33.00
-0.4
-1.2%
 32.60
-0.4
-1.21%
32.40
-0.2
-0.61%
33.25
0.85
2.62%
33.10
-0.15
-0.45%
33.40
0.3
0.91%
 33.25
-0.15
-0.45%
33.80
0.55
1.65%
33.90
0.1
0.3%
33.85
-0.05
-0.15%
33.85
0
0%
33.5
4 月33.80
-0.05
-0.15%
33.75
-0.05
-0.15%
33.70
-0.05
-0.15%
   33.50
-0.2
-0.59%
33.90
0.4
1.19%
33.65
-0.25
-0.74%
33.65
0
0%
31.50
-2.15
-6.39%
 30.10
-1.4
-4.44%
30.25
0.15
0.5%
29.80
-0.45
-1.49%
29.90
0.1
0.34%
 30.10
0.2
0.67%
29.85
-0.25
-0.83%
32.80
2.95
9.88%
34.90
2.1
6.4%
34.30
-0.6
-1.72%
 33.85
-0.45
-1.31%
34.40
0.55
1.62%
32.4
5 月 34.50
0.1
0.29%
34.15
-0.35
-1.01%
 34.00
-0.15
-0.44%
33.90
-0.1
-0.29%
33.80
-0.1
-0.29%
33.30
-0.5
-1.48%
33.15
-0.15
-0.45%
 32.20
-0.95
-2.87%
32.20
0
0%
32.55
0.35
1.09%
32.10
-0.45
-1.38%
32.00
-0.1
-0.31%
 32.00
0
0%
32.20
0.2
0.63%
32.00
-0.2
-0.62%
32.35
0.35
1.09%
 32.25
-0.1
-0.31%
32.25
0
0%
31.95
-0.3
-0.93%
31.95
0
0%
32.20
0.25
0.78%
32.68
6 月  32.55
0.35
1.09%
32.80
0.25
0.77%
32.85
0.05
0.15%
32.50
-0.35
-1.07%
  32.30
-0.2
-0.62%
32.50
0.2
0.62%
32.45
-0.05
-0.15%
32.15
-0.3
-0.92%
32.05
-0.1
-0.31%
 32.10
0.05
0.16%
32.30
0.2
0.62%
32.50
0.2
0.62%
32.50
0
0%
32.35
-0.15
-0.46%
 32.50
0.15
0.46%
32.40
-0.1
-0.31%
32.50
0.1
0.31%
32.60
0.1
0.31%
32.50
-0.1
-0.31%
32.45
7 月32.65
0.15
0.46%
32.75
0.1
0.31%
33.00
0.25
0.76%
32.90
-0.1
-0.3%
32.90
0
0%
 33.00
0.1
0.3%
33.85
0.85
2.58%
33.50
-0.35
-1.03%
33.85
0.35
1.04%
33.90
0.05
0.15%
 33.70
-0.2
-0.59%
33.70
0
0%
33.45
-0.25
-0.74%
32.90
-0.55
-1.64%
32.90
0
0%
 32.90
0
0%
32.95
0.05
0.15%
32.70
-0.25
-0.76%
32.50
-0.2
-0.61%
32.45
-0.05
-0.15%
 32.50
0.05
0.15%
32.45
-0.05
-0.15%
32.75
0.3
0.92%
33.05
8 月32.50
-0.25
-0.76%
32.45
-0.05
-0.15%
 31.80
-0.65
-2%
31.70
-0.1
-0.31%
32.00
0.3
0.95%
32.00
0
0%
  32.50
0.5
1.56%
32.70
0.2
0.62%
32.40
-0.3
-0.92%
32.35
-0.05
-0.15%
32.15
-0.2
-0.62%
 32.35
0.2
0.62%
32.45
0.1
0.31%
32.40
-0.05
-0.15%
32.40
0
0%
32.55
0.15
0.46%
 32.40
-0.15
-0.46%
32.45
0.05
0.15%
32.40
-0.05
-0.15%
32.10
-0.3
-0.93%
32.25
0.15
0.47%
32.29
9 月 32.25
0
0%
32.15
-0.1
-0.31%
32.05
-0.1
-0.31%
32.25
0.2
0.62%
32.15
-0.1
-0.31%
 32.50
0.35
1.09%
32.95
0.45
1.38%
32.65
-0.3
-0.91%
32.50
-0.15
-0.46%
  32.50
0
0%
32.90
0.4
1.23%
33.35
0.45
1.37%
33.25
-0.1
-0.3%
33.15
-0.1
-0.3%
 33.40
0.25
0.75%
34.20
0.8
2.4%
34.70
0.5
1.46%
34.00
-0.7
-2.02%
34.00
0
0%
33.42
10 月35.90
1.9
5.59%
35.75
-0.15
-0.42%
36.90
1.15
3.22%
37.20
0.3
0.81%
 36.65
-0.55
-1.48%
36.10
-0.55
-1.5%
35.75
-0.35
-0.97%
   35.55
-0.2
-0.56%
35.25
-0.3
-0.84%
34.95
-0.3
-0.85%
35.50
0.55
1.57%
35.45
-0.05
-0.14%
 35.70
0.25
0.71%
36.00
0.3
0.84%
35.35
-0.65
-1.81%
35.30
-0.05
-0.14%
35.30
0
0%
 36.00
0.7
1.98%
36.30
0.3
0.83%
36.10
-0.2
-0.55%
35.70
-0.4
-1.11%
35.86
11 月35.55
-0.15
-0.42%
 35.20
-0.35
-0.98%
35.05
-0.15
-0.43%
34.95
-0.1
-0.29%
34.80
-0.15
-0.43%
35.25
0.45
1.29%
 34.50
-0.75
-2.13%
34.75
0.25
0.72%
34.40
-0.35
-1.01%
34.10
-0.3
-0.87%
34.15
0.05
0.15%
 33.95
-0.2
-0.59%
34.10
0.15
0.44%
34.00
-0.1
-0.29%
34.25
0.25
0.74%
34.10
-0.15
-0.44%
 33.90
-0.2
-0.59%
34.20
0.3
0.88%
33.95
-0.25
-0.73%
34.05
0.1
0.29%
33.65
-0.4
-1.17%
34.37
12 月 33.80
0.15
0.45%
33.70
-0.1
-0.3%
33.70
0
0%
33.75
0.05
0.15%
34.35
0.6
1.78%
 35.15
0.8
2.33%
34.90
-0.25
-0.71%
35.00
0.1
0.29%
34.80
-0.2
-0.57%
34.70
-0.1
-0.29%
 35.00
0.3
0.86%
34.90
-0.1
-0.29%
35.00
0.1
0.29%
34.90
-0.1
-0.29%
35.20
0.3
0.86%
 35.30
0.1
0.28%
35.40
0.1
0.28%
35.40
0
0%
35.30
-0.1
-0.28%
35.10
-0.2
-0.57%
 35.10
0
0%
35.10
0
0%
34.85

說明:最高漲幅:9.88%最低跌幅:-6.39% 最高價:37.20最低價:29.40平均價:33.18,灰色底表示週末,漲130天(50.55)元,跌141天(-38.65)元,平盤32天
10%=1,7%=1,6%=6,3%=5,2%=12,1%=57,0%=80,-0%=1,-1%=2,-2%=3,-3%=9,-4%=62,-5%=64,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2019-01-02 1535 9629 14 284066 29.50 29.55 29.40 29.40 0.30 0% 29.35 1 29.50 2 28.27
2019-01-04 1535 10000 7 295350 29.40 29.75 29.10 29.60 0.00 0.68% 29.60 1 29.70 2 28.46
2019-01-07 1535 14300 16 425583 29.80 29.90 29.45 29.45 0.15 -0.51% 29.45 1 29.85 1 28.32
2019-01-08 1535 57126 47 1736280 29.80 30.80 29.80 30.20 0.75 2.55% 30.25 1 30.50 1 29.04
2019-01-09 1535 36000 24 1079050 30.30 30.30 29.80 30.05 0.15 -0.5% 29.85 2 30.05 5 28.89
2019-01-10 1535 8172 8 245150 30.05 30.05 29.80 29.80 0.25 -0.83% 29.85 1 30.05 1 28.65
2019-01-11 1535 20221 23 604830 30.30 30.30 29.70 30.20 0.40 1.34% 29.80 1 30.15 1 29.04
2019-01-14 1535 27001 24 809430 30.05 30.05 29.95 29.95 0.25 -0.83% 29.95 1 30.00 2 28.80
2019-01-15 1535 46002 21 1383860 29.85 30.30 29.85 30.20 0.25 0.83% 30.10 1 30.25 1 29.04
2019-01-16 1535 78001 53 2390680 30.50 30.80 30.50 30.50 0.30 0.99% 30.40 2 30.60 2 29.33
2019-01-17 1535 18301 19 557040 30.50 30.50 30.40 30.40 0.10 -0.33% 30.30 1 30.55 1 29.23
2019-01-18 1535 12001 6 360930 30.00 30.50 30.00 30.50 0.10 0.33% 30.10 1 30.40 5 29.33
2019-01-21 1535 23116 22 717369 30.95 31.20 30.90 30.90 0.40 1.31% 30.90 4 31.00 3 29.71
2019-01-22 1535 51183 49 1615656 30.90 31.90 30.90 31.80 0.90 2.91% 31.60 2 31.80 1 30.58
2019-01-23 1535 29000 24 915700 31.90 31.90 31.30 31.80 0.00 0% 31.40 1 31.80 2 30.58
2019-01-24 1535 21000 19 662700 31.40 31.95 31.00 31.95 0.15 0.47% 31.85 6 31.90 3 30.72
2019-01-25 1535 22012 25 702581 31.80 32.00 31.80 31.95 0.00 0% 31.85 5 31.95 1 30.72
2019-01-28 1535 7000 7 223000 31.95 31.95 31.80 31.80 0.15 -0.47% 31.80 1 31.90 4 30.58
2019-01-29 1535 20007 16 638878 31.80 32.45 31.75 32.45 0.65 2.04% 32.20 2 32.25 7 31.20
2019-01-30 1535 33001 22 1055432 32.60 32.60 31.65 32.00 0.45 -1.39% 31.80 3 32.40 2 30.77
2019-02-11 1535 12081 12 386079 32.00 32.00 31.85 31.85 0.15 -0.47% 31.85 3 32.00 3 30.63
2019-02-12 1535 28000 18 893550 31.75 32.35 31.75 31.80 0.05 -0.16% 31.70 4 31.80 1 30.58
2019-02-13 1535 17531 17 558884 31.70 32.20 31.70 32.00 0.20 0.63% 31.85 7 31.95 2 30.77
2019-02-14 1535 26350 22 844396 32.30 32.30 31.95 31.95 0.05 -0.16% 31.95 1 32.00 4 30.72
2019-02-18 1535 39000 28 1251100 32.00 32.20 32.00 32.00 0.00 0.16% 31.95 1 32.05 6 30.77
2019-02-19 1535 44000 27 1413850 31.95 32.45 31.90 32.30 0.30 0.94% 32.05 2 32.30 2 31.06
2019-02-20 1535 20305 26 659090 32.30 32.70 32.30 32.65 0.35 1.08% 32.25 1 32.65 5 31.39
2019-02-21 1535 20500 22 669298 32.70 32.80 32.45 32.70 0.05 0.15% 32.50 1 32.65 4 31.44
2019-02-22 1535 30100 14 979850 32.70 32.90 32.30 32.30 0.40 -1.22% 32.25 3 32.50 1 31.06
2019-02-25 1535 22100 22 711149 32.25 32.30 32.10 32.30 0.00 0% 32.15 5 32.35 1 31.06
2019-02-26 1535 49006 27 1585445 32.05 32.75 32.05 32.65 0.35 1.08% 32.15 1 32.50 1 31.39
2019-02-27 1535 16369 20 532479 32.70 32.70 32.35 32.60 0.05 -0.15% 32.35 5 32.65 1 31.35
2019-03-04 1535 50100 49 1635656 32.60 32.80 32.20 32.75 0.15 0.46% 32.20 3 32.75 1 31.49
2019-03-05 1535 18214 15 595855 32.75 32.75 32.65 32.75 0.00 0% 32.75 3 32.80 5 31.49
2019-03-06 1535 164737 141 5696079 33.15 35.75 33.15 35.10 2.35 7.18% 35.05 1 35.10 1 33.75
2019-03-07 1535 77477 63 2692986 35.30 35.30 34.20 34.20 0.90 -2.56% 34.15 1 34.30 1 32.88
2019-03-08 1535 27544 31 935046 34.00 34.25 33.70 34.00 0.20 -0.58% 33.95 2 34.20 1 32.69
2019-03-11 1535 21255 24 712378 33.60 33.85 33.30 33.85 0.15 -0.44% 33.60 3 33.85 1 32.55
2019-03-12 1535 22236 18 756025 33.85 34.35 33.85 34.05 0.20 0.59% 34.00 1 34.10 2 32.74
2019-03-13 1535 11016 12 373344 34.05 34.05 33.75 33.75 0.30 -0.88% 33.60 2 33.95 2 32.45
2019-03-14 1535 40000 34 1334300 33.75 33.85 33.20 33.40 0.35 -1.04% 33.20 6 33.45 2 32.12
2019-03-15 1535 90002 62 2922766 32.50 33.35 32.35 33.00 0.40 -1.2% 33.00 1 33.40 1 31.73
2019-03-18 1535 21004 21 688078 32.90 33.00 32.40 32.60 0.40 -1.21% 32.50 5 32.65 1 31.35
2019-03-19 1535 36000 21 1170550 32.60 32.85 32.40 32.40 0.20 -0.61% 32.40 5 32.60 5 31.15
2019-03-20 1535 28672 32 956091 32.50 33.75 32.50 33.25 0.85 2.62% 33.10 1 33.25 1 31.97
2019-03-21 1535 58169 40 1908443 33.20 33.20 32.60 33.10 0.15 -0.45% 33.10 1 33.20 4 41.90
2019-03-22 1535 8005 12 266615 33.10 33.80 33.10 33.40 0.30 0.91% 33.15 3 33.45 2 42.28
2019-03-25 1535 28200 28 918828 32.30 33.35 32.00 33.25 0.15 -0.45% 32.90 1 33.30 1 42.09
2019-03-26 1535 37000 31 1246850 33.25 33.95 33.10 33.80 0.55 1.65% 33.60 2 33.80 1 42.78
2019-03-27 1535 64001 39 2169584 33.90 34.05 33.85 33.90 0.10 0.3% 33.90 1 33.95 5 42.91
2019-03-28 1535 18001 16 608734 33.90 33.90 33.70 33.85 0.05 -0.15% 33.85 1 33.90 7 42.85
2019-03-29 1535 17002 17 574918 33.85 33.95 33.65 33.85 0.00 0% 33.70 2 33.90 2 42.85
2019-04-01 1535 35425 28 1193128 33.90 33.95 33.50 33.80 0.05 -0.15% 33.55 1 33.85 2 42.78
2019-04-02 1535 38094 32 1275772 33.35 34.00 33.35 33.75 0.05 -0.15% 33.40 1 33.80 1 42.72
2019-04-03 1535 10399 8 349996 33.95 33.95 33.50 33.70 0.05 -0.15% 33.50 1 33.75 6 42.66
2019-04-08 1535 51003 45 1716449 33.75 33.95 33.45 33.50 0.20 -0.59% 33.40 2 33.50 7 42.41
2019-04-09 1535 34000 24 1150450 33.85 34.00 33.55 33.90 0.40 1.19% 33.60 1 33.95 1 42.91
2019-04-10 1535 47001 37 1587033 34.20 34.20 33.60 33.65 0.25 -0.74% 33.55 3 33.70 7 42.59
2019-04-11 1535 27158 16 914542 33.60 33.95 33.55 33.65 0.00 0% 33.55 5 33.70 1 42.59
2019-04-12 1535 524702 346 16907427 33.60 33.60 31.50 31.50 2.15 -6.39% 31.45 14 31.50 22 39.87
2019-04-15 1535 698068 366 21429127 31.60 32.15 29.60 30.10 1.40 -4.44% 30.10 7 30.20 1 38.10
2019-04-17 1535 271510 192 8161253 29.90 30.35 29.75 30.25 0.60 0.5% 30.25 1 30.35 9 38.29
2019-04-18 1535 536309 287 16071749 30.35 30.70 29.55 29.80 0.45 -1.49% 29.65 1 29.80 1 37.72
2019-04-19 1535 77311 63 2312030 29.85 30.00 29.80 29.90 0.10 0.34% 29.90 4 29.95 3 37.85
2019-04-22 1535 175019 110 5266739 30.20 30.20 30.00 30.10 0.20 0.67% 30.05 11 30.15 1 38.10
2019-04-23 1535 308049 122 9225562 30.10 30.10 29.85 29.85 0.25 -0.83% 29.85 2 30.00 1 37.78
2019-04-24 1535 609217 374 19877866 31.80 32.80 31.80 32.80 2.95 9.88% 32.80 1030 0.00 0 41.52
2019-04-25 1535 1928672 1251 67238016 33.80 35.80 33.50 34.90 2.10 6.4% 34.90 24 35.00 1 44.18
2019-04-26 1535 474307 350 16226045 34.90 34.90 33.80 34.30 0.60 -1.72% 34.30 5 34.40 1 43.42
2019-04-29 1535 303389 199 10328594 34.20 34.55 33.70 33.85 0.45 -1.31% 33.85 4 33.90 1 42.85
2019-04-30 1535 372281 237 12822094 33.70 34.90 33.70 34.40 0.55 1.62% 34.40 7 34.50 4 43.54
2019-05-02 1535 135514 101 4684385 34.50 34.80 34.40 34.50 0.10 0.29% 34.50 17 34.55 4 49.29
2019-05-03 1535 175672 132 5982496 34.40 34.40 33.90 34.15 0.35 -1.01% 34.10 11 34.15 2 48.79
2019-05-06 1535 147093 117 4989770 34.00 34.35 33.65 34.00 0.15 -0.44% 34.00 6 34.10 12 48.57
2019-05-07 1535 71001 57 2411433 34.20 34.20 33.85 33.90 0.10 -0.29% 33.90 1 33.95 1 48.43
2019-05-08 1535 87001 71 2940133 33.90 34.00 33.55 33.80 0.10 -0.29% 33.75 5 33.95 1 48.29
2019-05-09 1535 111091 89 3711262 34.00 34.00 33.20 33.30 0.50 -1.48% 33.20 8 33.30 9 47.57
2019-05-10 1535 117430 80 3883882 33.40 33.40 32.80 33.15 0.15 -0.45% 32.85 15 33.15 2 47.36
2019-05-13 1535 142000 90 4603650 32.80 32.80 32.20 32.20 0.95 -2.87% 32.20 26 32.40 2 46.00
2019-05-14 1535 97100 76 3089900 31.80 32.20 31.50 32.20 0.00 0% 32.00 1 32.20 4 46.00
2019-05-15 1535 46200 33 1505750 32.20 32.80 32.20 32.55 0.35 1.09% 32.50 8 32.60 2 46.50
2019-05-16 1535 45500 43 1474800 32.70 32.80 32.10 32.10 0.45 -1.38% 32.10 1 32.15 5 45.86
2019-05-17 1535 33200 30 1066520 32.35 32.75 32.00 32.00 0.10 -0.31% 32.00 20 32.10 1 45.71
2019-05-20 1535 52372 42 1675278 32.00 32.20 31.85 32.00 0.00 0% 32.00 14 32.05 1 45.71
2019-05-22 1535 32500 27 1050349 32.65 32.65 32.15 32.20 0.45 0.63% 32.20 1 32.45 6 46.00
2019-05-23 1535 60363 42 1934338 32.20 32.30 31.80 32.00 0.20 -0.62% 32.05 5 32.10 4 45.71
2019-05-24 1535 67000 51 2158850 32.00 33.00 32.00 32.35 0.35 1.09% 32.00 9 32.35 4 46.21
2019-05-27 1535 33205 23 1069060 32.35 32.35 32.10 32.25 0.10 -0.31% 32.20 4 32.30 8 46.07
2019-05-28 1535 65000 40 2083350 32.30 32.30 31.90 32.25 0.00 0% 32.15 1 32.30 9 46.07
2019-05-29 1535 26000 24 831450 32.25 32.25 31.65 31.95 0.30 -0.93% 31.95 1 32.00 1 45.64
2019-05-30 1535 50207 42 1603212 31.95 32.00 31.85 31.95 0.00 0% 31.85 7 32.00 27 45.64
2019-05-31 1535 42001 40 1349482 32.00 32.35 31.95 32.20 0.25 0.78% 32.05 1 32.15 1 46.00
2019-06-03 1535 85000 52 2736800 32.00 32.60 31.90 32.55 0.35 1.09% 32.35 4 32.60 1 46.50
2019-06-04 1535 62000 53 2032450 32.50 33.10 32.50 32.80 0.25 0.77% 32.75 2 32.90 6 46.86
2019-06-05 1535 22000 20 723600 33.10 33.10 32.80 32.85 0.05 0.15% 32.75 1 32.85 11 46.93
2019-06-06 1535 62000 27 2010450 32.40 32.80 32.35 32.50 0.35 -1.07% 32.40 11 32.60 1 46.43
2019-06-10 1535 40005 31 1296962 32.75 32.75 32.30 32.30 0.20 -0.62% 32.20 4 32.30 2 46.14
2019-06-11 1535 53000 41 1718550 32.30 32.70 32.25 32.50 0.20 0.62% 32.50 1 32.55 4 46.43
2019-06-12 1535 25411 26 823956 32.50 32.60 32.25 32.45 0.05 -0.15% 32.20 2 32.40 1 46.36
2019-06-13 1535 28050 21 901772 32.30 32.30 32.00 32.15 0.30 -0.92% 32.10 1 32.20 4 45.93
2019-06-14 1535 69000 48 2202400 32.15 32.20 31.75 32.05 0.10 -0.31% 32.00 1 32.10 1 45.79
2019-06-17 1535 12000 11 384850 32.10 32.25 32.00 32.10 0.05 0.16% 32.00 8 32.15 1 45.86
2019-06-18 1535 30001 25 966582 32.00 32.50 32.00 32.30 0.20 0.62% 32.05 1 32.30 1 46.14
2019-06-19 1535 25031 25 808357 32.40 32.50 32.20 32.50 0.20 0.62% 32.35 1 32.45 1 46.43
2019-06-20 1535 37198 26 1205854 32.20 32.50 32.15 32.50 0.00 0% 32.20 7 32.55 1 46.43
2019-06-21 1535 44000 36 1426350 32.20 32.65 32.20 32.35 0.15 -0.46% 32.35 1 32.45 6 46.21
2019-06-24 1535 63496 50 2057119 32.25 32.55 32.20 32.50 0.15 0.46% 32.40 2 32.50 1 46.43
2019-06-25 1535 44000 31 1426350 32.50 32.50 32.35 32.40 0.10 -0.31% 32.40 1 32.50 8 46.29
2019-06-26 1535 13200 12 428050 32.40 32.50 32.40 32.50 0.10 0.31% 32.40 6 32.45 1 46.43
2019-06-27 1535 11000 11 358050 32.45 32.60 32.45 32.60 0.10 0.31% 32.55 1 32.60 19 46.57
2019-06-28 1535 43823 35 1426946 32.50 32.65 32.50 32.50 0.10 -0.31% 32.50 24 32.55 3 46.43
2019-07-01 1535 42051 34 1375683 32.95 32.95 32.55 32.65 0.15 0.46% 32.60 1 32.70 13 46.64
2019-07-02 1535 31000 21 1012750 32.60 32.80 32.60 32.75 0.10 0.31% 32.50 16 32.80 13 46.79
2019-07-03 1535 44450 34 1466150 32.75 33.15 32.45 33.00 0.25 0.76% 32.80 1 32.90 4 47.14
2019-07-04 1535 21000 17 692200 32.60 33.05 32.60 32.90 0.10 -0.3% 32.80 4 32.95 2 47.00
2019-07-05 1535 28052 27 922786 33.15 33.15 32.80 32.90 0.00 0% 32.85 5 32.95 3 47.00
2019-07-08 1535 60198 45 1984243 32.95 33.05 32.85 33.00 0.10 0.3% 32.90 3 33.00 2 47.14
2019-07-09 1535 96550 67 3226280 33.00 33.85 32.95 33.85 0.85 2.58% 33.75 2 33.85 4 48.36
2019-07-10 1535 114143 77 3872233 34.00 34.40 33.50 33.50 0.35 -1.03% 33.50 5 33.70 1 47.86
2019-07-11 1535 101257 62 3429623 33.90 33.95 33.70 33.85 0.35 1.04% 33.85 11 33.90 4 48.36
2019-07-12 1535 76100 36 2574035 33.60 33.90 33.60 33.90 0.05 0.15% 33.90 1 33.95 5 48.43
2019-07-15 1535 52000 38 1751550 33.50 33.85 33.50 33.70 0.20 -0.59% 33.65 1 33.70 3 48.14
2019-07-16 1535 145000 65 4879800 33.70 33.80 33.55 33.70 0.00 0% 33.65 1 33.70 4 48.14
2019-07-17 1535 142168 71 4772217 34.30 34.30 33.45 33.45 0.25 -0.74% 33.45 3 33.65 2 47.79
2019-07-18 1535 81000 45 2666400 33.30 33.30 32.45 32.90 0.00 -1.64% 32.85 4 32.95 2 47.00
2019-07-19 1535 50010 38 1648529 33.00 33.60 32.80 32.90 0.00 0% 32.90 1 32.95 1 47.00
2019-07-22 1535 17000 13 558900 32.90 32.95 32.80 32.90 0.00 0% 32.85 2 32.95 2 47.00
2019-07-23 1535 68100 46 2234124 32.95 33.05 32.50 32.95 0.05 0.15% 32.50 30 33.00 2 47.07
2019-07-24 1535 82000 43 2665300 32.65 32.80 32.45 32.70 0.25 -0.76% 32.40 6 32.70 1 46.71
2019-07-25 1535 26101 25 849512 32.65 32.70 32.40 32.50 0.20 -0.61% 32.45 14 32.60 6 46.43
2019-07-26 1535 22000 16 715150 32.50 32.70 32.45 32.45 0.05 -0.15% 32.45 1 32.60 2 46.36
2019-07-29 1535 35238 33 1150485 32.80 32.85 32.50 32.50 0.05 0.15% 32.50 7 32.70 2 46.43
2019-07-30 1535 38020 25 1234898 32.50 32.80 32.35 32.45 0.05 -0.15% 32.45 5 32.60 1 46.36
2019-07-31 1535 7001 8 229033 32.50 32.75 32.50 32.75 0.30 0.92% 32.60 1 32.75 4 46.79
2019-08-01 1535 19100 16 620450 32.45 32.70 32.40 32.50 0.25 -0.76% 32.50 9 32.60 4 46.43
2019-08-02 1535 33050 27 1071165 32.40 32.50 32.30 32.45 0.05 -0.15% 32.30 20 32.50 2 46.36
2019-08-05 1535 66000 53 2106300 31.60 32.50 31.60 31.80 0.65 -2% 31.80 3 32.35 1 45.43
2019-08-06 1535 52001 39 1647632 31.55 32.45 31.40 31.70 0.10 -0.31% 31.70 1 32.00 3 45.29
2019-08-07 1535 12000 12 385900 32.00 32.50 32.00 32.00 0.30 0.95% 31.90 1 32.00 7 45.71
2019-08-08 1535 12098 12 387755 32.00 32.20 32.00 32.00 0.00 0% 31.80 8 32.10 9 38.10
2019-08-12 1535 14016 17 458721 33.40 33.40 32.05 32.50 0.50 1.56% 32.30 1 32.55 2 38.69
2019-08-13 1535 38115 32 1237909 32.50 32.80 32.10 32.70 0.20 0.62% 32.40 1 32.70 5 38.93
2019-08-14 1535 12900 14 418030 32.50 32.50 32.35 32.40 0.30 -0.92% 32.35 4 32.50 3 38.57
2019-08-15 1535 13025 14 418810 32.40 32.40 32.00 32.35 0.05 -0.15% 32.05 2 32.35 8 38.51
2019-08-16 1535 20000 17 641050 32.35 32.35 32.00 32.15 0.20 -0.62% 32.10 7 32.20 8 38.27
2019-08-19 1535 27141 28 870989 31.90 32.45 31.90 32.35 0.20 0.62% 32.25 6 32.30 1 38.51
2019-08-20 1535 23001 21 743432 32.00 32.50 31.95 32.45 0.10 0.31% 32.10 3 32.45 2 38.63
2019-08-21 1535 30000 28 970100 32.20 32.45 32.20 32.40 0.05 -0.15% 32.40 3 32.45 10 38.57
2019-08-22 1535 17138 15 555143 32.40 32.40 32.30 32.40 0.00 0% 32.30 3 32.45 5 38.57
2019-08-23 1535 29114 19 944444 32.25 32.55 32.25 32.55 0.15 0.46% 32.45 5 32.50 1 38.75
2019-08-26 1535 42002 28 1344264 32.05 32.45 31.90 32.40 0.15 -0.46% 32.10 1 32.35 1 38.57
2019-08-27 1535 35117 28 1131378 32.40 32.45 31.95 32.45 0.05 0.15% 32.05 1 32.50 3 38.63
2019-08-28 1535 16671 12 540705 32.45 32.45 32.40 32.40 0.05 -0.15% 32.20 5 32.40 3 38.57
2019-08-29 1535 11000 10 353500 32.40 32.40 32.10 32.10 0.30 -0.93% 32.10 1 32.20 1 38.21
2019-08-30 1535 25002 18 804364 32.10 32.25 32.05 32.25 0.15 0.47% 32.05 1 32.25 2 38.39
2019-09-02 1535 18000 16 577750 32.05 32.30 32.05 32.25 0.00 0% 32.10 2 32.30 5 38.39
2019-09-03 1535 16000 11 514850 32.25 32.25 32.15 32.15 0.10 -0.31% 32.15 2 32.25 1 38.27
2019-09-04 1535 10000 10 320750 32.20 32.20 32.00 32.05 0.10 -0.31% 32.05 2 32.20 2 38.15
2019-09-05 1535 44102 37 1420723 32.05 32.45 32.05 32.25 0.20 0.62% 32.20 6 32.25 2 38.39
2019-09-06 1535 20000 17 643850 32.25 32.25 32.15 32.15 0.10 -0.31% 32.15 4 32.25 7 38.27
2019-09-09 1535 27001 18 873032 32.20 32.60 32.15 32.50 0.35 1.09% 32.35 2 32.50 2 38.69
2019-09-10 1535 80000 55 2628400 32.95 33.00 32.50 32.95 0.45 1.38% 32.65 1 32.95 3 39.23
2019-09-11 1535 50152 39 1632790 32.50 32.80 32.50 32.65 0.30 -0.91% 32.65 2 32.75 1 38.87
2019-09-12 1535 10121 10 329019 32.45 32.60 32.40 32.50 0.15 -0.46% 32.45 3 32.60 1 38.69
2019-09-16 1535 39100 32 1262450 32.70 32.70 32.20 32.50 0.00 0% 32.25 2 32.45 1 38.69
2019-09-17 1535 55130 38 1802800 32.50 33.00 32.30 32.90 0.40 1.23% 32.50 5 32.90 2 39.17
2019-09-18 1535 86008 69 2866714 33.80 33.80 33.05 33.35 0.45 1.37% 33.30 5 33.40 7 39.70
2019-09-19 1535 21000 15 698350 33.30 33.35 33.15 33.25 0.10 -0.3% 33.25 2 33.35 5 39.58
2019-09-20 1535 10378 13 344029 33.15 33.15 33.15 33.15 0.10 -0.3% 33.10 2 33.25 4 39.46
2019-09-23 1535 72305 54 2415370 33.50 33.65 33.25 33.40 0.25 0.75% 33.35 3 33.45 5 39.76
2019-09-24 1535 144918 120 4898619 33.40 34.20 33.40 34.20 0.80 2.4% 34.10 8 34.20 6 40.71
2019-09-25 1535 294367 223 10276270 34.60 35.30 34.40 34.70 0.50 1.46% 34.70 5 34.90 1 41.31
2019-09-26 1535 147015 106 5101363 34.70 35.10 33.80 34.00 0.70 -2.02% 33.95 2 34.30 2 40.48
2019-09-27 1535 125100 81 4246850 34.05 34.50 33.60 34.00 0.00 0% 34.00 1 34.10 6 40.48
2019-10-01 1535 610966 409 21798234 35.00 35.95 35.00 35.90 1.90 5.59% 35.90 1 35.95 48 42.74
2019-10-02 1535 165361 125 5897300 35.90 35.90 35.35 35.75 0.15 -0.42% 35.75 13 35.80 2 42.56
2019-10-03 1535 599830 435 22013921 35.55 37.00 35.50 36.90 1.15 3.22% 36.85 3 36.90 13 43.93
2019-10-04 1535 594356 427 22279088 37.10 38.00 37.00 37.20 0.30 0.81% 37.20 5 37.30 6 44.29
2019-10-07 1535 289987 203 10676124 37.50 37.50 36.40 36.65 0.55 -1.48% 36.65 4 37.00 4 43.63
2019-10-08 1535 154090 110 5597203 36.65 37.00 36.00 36.10 0.55 -1.5% 36.10 1 36.20 1 42.98
2019-10-09 1535 214030 138 7643430 36.00 36.00 35.30 35.75 0.35 -0.97% 35.75 3 35.95 1 42.56
2019-10-14 1535 113323 91 4039179 35.85 36.00 35.20 35.55 0.20 -0.56% 35.50 2 35.70 5 42.32
2019-10-15 1535 136185 84 4784971 35.50 35.50 34.90 35.25 0.30 -0.84% 35.05 1 35.25 7 41.96
2019-10-16 1535 80338 70 2809427 35.20 35.20 34.90 34.95 0.30 -0.85% 34.90 15 35.00 7 41.61
2019-10-17 1535 57000 46 2010700 34.65 35.50 34.65 35.50 0.55 1.57% 35.40 3 35.50 11 42.26
2019-10-18 1535 37015 35 1309775 35.50 35.50 35.15 35.45 0.05 -0.14% 35.40 3 35.50 15 42.20
2019-10-21 1535 63222 50 2245680 35.45 35.80 35.25 35.70 0.25 0.71% 35.65 3 35.75 4 42.50
2019-10-22 1535 52570 48 1887770 35.80 36.20 35.50 36.00 0.30 0.84% 35.90 3 36.05 4 42.86
2019-10-23 1535 104000 79 3664200 36.00 36.00 35.00 35.35 0.65 -1.81% 35.10 1 35.45 1 42.08
2019-10-24 1535 18001 17 634585 35.35 35.35 35.20 35.30 0.05 -0.14% 35.20 6 35.35 5 42.02
2019-10-25 1535 41050 32 1442222 35.20 35.30 35.05 35.30 0.00 0% 35.20 2 35.30 3 42.02
2019-10-28 1535 142133 107 5085188 35.30 36.10 35.30 36.00 0.70 1.98% 35.95 3 36.00 3 42.86
2019-10-29 1535 167139 126 6083258 36.20 36.60 36.20 36.30 0.30 0.83% 36.30 3 36.50 14 43.21
2019-10-30 1535 84100 48 3031460 36.10 36.10 35.90 36.10 0.20 -0.55% 36.05 1 36.10 3 42.98
2019-10-31 1535 59000 44 2121150 36.30 36.30 35.70 35.70 0.40 -1.11% 35.65 3 35.85 2 42.50
2019-11-01 1535 45050 36 1607624 35.70 35.80 35.55 35.55 0.15 -0.42% 35.55 1 35.75 4 42.32
2019-11-04 1535 126001 88 4429835 35.60 35.60 34.90 35.20 0.35 -0.98% 35.10 26 35.45 2 41.90
2019-11-05 1535 78100 42 2739760 35.20 35.20 35.00 35.05 0.15 -0.43% 35.00 6 35.15 2 41.73
2019-11-06 1535 43301 39 1514304 35.00 35.00 34.95 34.95 0.10 -0.29% 34.95 15 35.00 12 41.61
2019-11-07 1535 78299 48 2729454 34.95 34.95 34.75 34.80 0.15 -0.43% 34.80 1 34.95 2 34.12
2019-11-08 1535 54201 48 1902485 34.80 35.50 34.80 35.25 0.45 1.29% 35.25 5 35.30 3 34.56
2019-11-11 1535 105775 75 3645681 35.05 35.05 34.25 34.50 0.75 -2.13% 34.35 1 34.50 10 33.82
2019-11-12 1535 93002 67 3182518 34.20 35.00 34.00 34.75 0.25 0.72% 34.75 3 34.85 1 34.07
2019-11-13 1535 25200 26 868409 34.85 34.85 34.40 34.40 0.35 -1.01% 34.40 11 34.55 2 33.73
2019-11-14 1535 79100 45 2692979 34.20 34.20 34.00 34.10 0.30 -0.87% 34.10 1 34.25 9 33.43
2019-11-15 1535 24241 18 827842 34.00 34.20 34.00 34.15 0.05 0.15% 34.15 1 34.30 1 33.48
2019-11-18 1535 69400 61 2354078 34.05 34.05 33.80 33.95 0.20 -0.59% 33.90 1 34.00 3 33.28
2019-11-19 1535 105000 71 3534700 33.85 34.15 33.20 34.10 0.15 0.44% 34.00 1 34.15 2 33.43
2019-11-20 1535 82600 50 2781530 33.90 34.00 33.45 34.00 0.10 -0.29% 33.95 1 34.00 2 33.33
2019-11-21 1535 62001 50 2117384 34.20 34.45 33.70 34.25 0.25 0.74% 34.25 2 34.30 1 33.58
2019-11-22 1535 10000 10 341350 34.10 34.25 34.10 34.10 0.15 -0.44% 34.10 2 34.20 1 33.43
2019-11-25 1535 56272 49 1906765 34.25 34.25 33.80 33.90 0.20 -0.59% 33.80 14 34.00 1 33.24
2019-11-26 1535 53101 37 1806947 33.90 34.40 33.90 34.20 0.30 0.88% 34.15 1 34.20 5 33.53
2019-11-27 1535 14000 10 478650 34.20 34.25 33.95 33.95 0.25 -0.73% 33.95 1 34.20 1 33.28
2019-11-28 1535 26000 23 879700 33.90 34.05 33.60 34.05 0.10 0.29% 34.00 1 34.05 10 33.38
2019-11-29 1535 27201 26 921572 34.05 34.05 33.65 33.65 0.40 -1.17% 33.65 9 33.70 29 32.99
2019-12-02 1535 35000 24 1169100 33.80 33.80 33.25 33.80 0.15 0.45% 33.70 1 33.75 2 33.14
2019-12-03 1535 20208 18 678438 33.80 33.80 33.50 33.70 0.10 -0.3% 33.50 8 33.70 10 33.04
2019-12-04 1535 40109 24 1346572 33.70 33.70 33.45 33.70 0.00 0% 33.65 1 33.70 3 33.04
2019-12-05 1535 23029 20 775826 33.70 33.80 33.60 33.75 0.05 0.15% 33.70 1 33.75 4 33.09
2019-12-06 1535 115660 61 3954971 33.75 34.60 33.75 34.35 0.60 1.78% 34.30 1 34.35 2 33.68
2019-12-09 1535 151206 114 5329790 35.10 35.60 35.00 35.15 0.80 2.33% 35.05 1 35.20 3 34.46
2019-12-10 1535 60000 45 2095850 35.15 35.15 34.70 34.90 0.25 -0.71% 34.90 6 35.00 1 34.22
2019-12-11 1535 49300 32 1724489 35.10 35.20 34.85 35.00 0.10 0.29% 34.90 5 35.00 4 34.31
2019-12-12 1535 26091 21 912189 34.90 35.10 34.80 34.80 0.20 -0.57% 34.80 15 35.00 1 34.12
2019-12-13 1535 16281 20 565943 34.85 34.85 34.70 34.70 0.10 -0.29% 34.70 22 34.90 8 34.02
2019-12-16 1535 56350 45 1964429 34.50 35.10 34.50 35.00 0.30 0.86% 35.00 3 35.10 12 34.31
2019-12-17 1535 47589 40 1667554 35.00 35.25 34.90 34.90 0.10 -0.29% 34.90 1 35.00 8 34.22
2019-12-18 1535 55200 45 1922857 34.70 35.00 34.50 35.00 0.10 0.29% 34.90 3 35.00 3 34.31
2019-12-19 1535 32020 30 1113547 35.00 35.00 34.60 34.90 0.10 -0.29% 34.80 1 34.90 1 34.22
2019-12-20 1535 74600 54 2617320 34.95 35.30 34.90 35.20 0.30 0.86% 35.10 2 35.20 3 34.51
2019-12-23 1535 75212 52 2651471 35.20 35.30 35.20 35.30 0.10 0.28% 35.30 2 35.35 1 34.61
2019-12-24 1535 60151 45 2111265 35.30 35.45 34.80 35.40 0.10 0.28% 35.25 1 35.40 1 34.71
2019-12-25 1535 25001 23 882035 35.50 35.50 35.10 35.40 0.00 0% 35.35 3 35.40 5 34.71
2019-12-26 1535 20151 22 708899 35.40 35.40 35.00 35.30 0.10 -0.28% 35.20 1 35.35 1 34.61
2019-12-27 1535 31200 24 1097820 35.30 35.35 35.10 35.10 0.20 -0.57% 35.10 10 35.35 1 34.41
2019-12-30 1535 35028 27 1231782 35.35 35.35 35.00 35.10 0.00 0% 35.05 1 35.30 1 34.41
2019-12-31 1535 45160 39 1588965 35.05 35.40 34.90 35.10 0.00 0% 35.10 1 35.20 2 34.41