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　23.75
0
0%		23.65
-0.1
-0.42%		23.65
0
0%		 　24.05
0.4
1.69%		23.70
-0.35
-1.46%		24.05
0.35
1.48%		24.00
-0.05
-0.21%		24.00
0
0%		 　23.85
-0.15
-0.63%		23.85
0
0%		23.55
-0.3
-1.26%		23.60
0.05
0.21%		23.65
0.05
0.21%		 　23.70
0.05
0.21%		23.85
0.15
0.63%		23.80
-0.05
-0.21%		23.90
0.1
0.42%		23.80
-0.1
-0.42%		 　24.00
0.2
0.84%		23.95
-0.05
-0.21%		23.90
-0.05
-0.21%		 23.82
2 月　　　　　　　　　　23.55
-0.35
-1.46%		23.60
0.05
0.21%		23.70
0.1
0.42%		23.80
0.1
0.42%		 　　23.90
0.1
0.42%		23.85
-0.05
-0.21%		23.85
0
0%		23.90
0.05
0.21%		24.00
0.1
0.42%		 　24.10
0.1
0.42%		24.15
0.05
0.21%		24.20
0.05
0.21%		 24.03
3 月　　　24.50
0.3
1.24%		24.40
-0.1
-0.41%		24.40
0
0%		24.45
0.05
0.2%		24.55
0.1
0.41%		 　24.80
0.25
1.02%		24.80
0
0%		24.65
-0.15
-0.6%		24.65
0
0%		24.15
-0.5
-2.03%		 　24.35
0.2
0.83%		24.25
-0.1
-0.41%		24.25
0
0%		24.20
-0.05
-0.21%		24.25
0.05
0.21%		 　24.15
-0.1
-0.41%		24.20
0.05
0.21%		24.30
0.1
0.41%		26.70
2.4
9.88%		28.50
1.8
6.74%		 24.98
4 月28.30
-0.2
-0.7%		28.00
-0.3
-1.06%		28.05
0.05
0.18%		 　　　28.55
0.5
1.78%		28.60
0.05
0.18%		28.60
0
0%		28.30
-0.3
-1.05%		28.00
-0.3
-1.06%		 　27.75
-0.25
-0.89%		 27.80
0.05
0.18%		27.85
0.05
0.18%		28.05
0.2
0.72%		 　27.90
-0.15
-0.53%		27.90
0
0%		27.90
0
0%		28.05
0.15
0.54%		27.80
-0.25
-0.89%		 　27.85
0.05
0.18%		27.75
-0.1
-0.36%		 28.02
5 月　27.65
-0.1
-0.36%		27.80
0.15
0.54%		 　27.45
-0.35
-1.26%		27.40
-0.05
-0.18%		27.50
0.1
0.36%		27.50
0
0%		27.25
-0.25
-0.91%		 　27.25
0
0%		27.40
0.15
0.55%		27.35
-0.05
-0.18%		27.20
-0.15
-0.55%		27.80
0.6
2.21%		 　27.65
-0.15
-0.54%		 27.35
-0.3
-1.08%		26.95
-0.4
-1.46%		27.10
0.15
0.56%		 　27.60
0.5
1.85%		27.45
-0.15
-0.54%		27.45
0
0%		27.70
0.25
0.91%		27.55
-0.15
-0.54%		27.45
6 月 　27.40
-0.15
-0.54%		27.40
0
0%		27.40
0
0%		27.30
-0.1
-0.36%		 　　27.40
0.1
0.37%		27.50
0.1
0.36%		27.30
-0.2
-0.73%		27.20
-0.1
-0.37%		27.15
-0.05
-0.18%		 　27.25
0.1
0.37%		27.30
0.05
0.18%		27.35
0.05
0.18%		27.50
0.15
0.55%		27.35
-0.15
-0.55%		 　27.60
0.25
0.91%		27.60
0
0%		27.75
0.15
0.54%		27.75
0
0%		27.70
-0.05
-0.18%		 27.47
7 月27.80
0.1
0.36%		27.80
0
0%		27.70
-0.1
-0.36%		27.85
0.15
0.54%		27.95
0.1
0.36%		 　28.20
0.25
0.89%		28.15
-0.05
-0.18%		28.30
0.15
0.53%		28.50
0.2
0.71%		28.30
-0.2
-0.7%		 　28.35
0.05
0.18%		28.05
-0.3
-1.06%		28.35
0.3
1.07%		26.45
-1.9
-6.7%		26.15
-0.3
-1.13%		 　26.15
0
0%		25.95
-0.2
-0.76%		25.75
-0.2
-0.77%		25.55
-0.2
-0.78%		25.90
0.35
1.37%		 　25.90
0
0%		25.75
-0.15
-0.58%		25.55
-0.2
-0.78%		27.15
8 月25.35
-0.2
-0.78%		25.15
-0.2
-0.79%		 　25.00
-0.15
-0.6%		24.90
-0.1
-0.4%		25.20
0.3
1.2%		25.30
0.1
0.4%		 　　24.00
-1.3
-5.14%		23.25
-0.75
-3.13%		23.15
-0.1
-0.43%		22.85
-0.3
-1.3%		23.75
0.9
3.94%		 　23.90
0.15
0.63%		23.80
-0.1
-0.42%		24.05
0.25
1.05%		24.55
0.5
2.08%		25.05
0.5
2.04%		 　25.45
0.4
1.6%		25.35
-0.1
-0.39%		25.25
-0.1
-0.39%		25.25
0
0%		25.00
-0.25
-0.99%		 24.58
9 月　25.10
0.1
0.4%		25.15
0.05
0.2%		25.30
0.15
0.6%		25.30
0
0%		25.25
-0.05
-0.2%		 　25.35
0.1
0.4%		25.45
0.1
0.39%		25.35
-0.1
-0.39%		25.30
-0.05
-0.2%		 　　25.25
-0.05
-0.2%		25.05
-0.2
-0.79%		25.00
-0.05
-0.2%		24.90
-0.1
-0.4%		24.35
-0.55
-2.21%		 　24.80
0.45
1.85%		24.65
-0.15
-0.6%		24.65
0
0%		 29.63
10 月　　　　　　44.80
20.15
81.74%		43.00
-1.8
-4.02%		42.85
-0.15
-0.35%		 　　　42.20
-0.65
-1.52%		43.55
1.35
3.2%		42.45
-1.1
-2.53%		42.45
0
0%		42.30
-0.15
-0.35%		 　42.55
0.25
0.59%		42.10
-0.45
-1.06%		42.00
-0.1
-0.24%		42.00
0
0%		41.95
-0.05
-0.12%		 　41.60
-0.35
-0.83%		41.00
-0.6
-1.44%		40.35
-0.65
-1.59%		41.40
1.05
2.6%		42.25
11 月41.30
-0.1
-0.24%		 　41.90
0.6
1.45%		42.10
0.2
0.48%		41.95
-0.15
-0.36%		41.70
-0.25
-0.6%		41.65
-0.05
-0.12%		 　40.85
-0.8
-1.92%		41.00
0.15
0.37%		41.45
0.45
1.1%		41.10
-0.35
-0.84%		40.50
-0.6
-1.46%		 　40.45
-0.05
-0.12%		40.30
-0.15
-0.37%		40.30
0
0%		39.95
-0.35
-0.87%		39.55
-0.4
-1%		 　39.25
-0.3
-0.76%		39.75
0.5
1.27%		39.95
0.2
0.5%		39.60
-0.35
-0.88%		39.25
-0.35
-0.88%		 40.55
12 月　39.30
0.05
0.13%		39.15
-0.15
-0.38%		39.05
-0.1
-0.26%		39.15
0.1
0.26%		39.15
0
0%		 　39.30
0.15
0.38%		39.40
0.1
0.25%		39.35
-0.05
-0.13%		39.00
-0.35
-0.89%		39.05
0.05
0.13%		 　39.25
0.2
0.51%		38.80
-0.45
-1.15%		39.10
0.3
0.77%		39.05
-0.05
-0.13%		38.75
-0.3
-0.77%		 　38.75
0
0%		38.70
-0.05
-0.13%		38.70
0
0%		39.10
0.4
1.03%		39.10
0
0%		 　39.00
-0.1
-0.26%		39.10
0.1
0.26%		39.06

說明:最高漲幅:81.74%最低跌幅:-6.7% 最高價:44.80最低價:22.85平均價:29.87,灰色底表示週末,漲132天(171.4)元,跌130天(-34.2)元,平盤36天
82%=7,10%=1,7%=1,4%=1,3%=2,2%=13,1%=46,0%=97,-0%=1,-1%=1,-2%=2,-3%=2,-4%=7,-5%=52,-6%=65,

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 2204 508050 341 12168250 24.30 24.30 23.75 23.75 0.55 0% 23.75 19 23.80 2 8.76
2019-01-03 2204 427430 285 10128053 23.80 23.85 23.60 23.65 0.10 -0.42% 23.65 16 23.70 15 8.73
2019-01-04 2204 402615 234 9489366 23.65 23.75 23.50 23.65 0.00 0% 23.55 2 23.65 6 8.73
2019-01-07 2204 352161 176 8445119 23.75 24.05 23.70 24.05 0.40 1.69% 24.05 18 24.10 7 8.87
2019-01-08 2204 375843 312 8921220 23.95 24.00 23.60 23.70 0.35 -1.46% 23.70 33 23.75 3 8.75
2019-01-09 2204 536500 396 12843824 23.90 24.20 23.70 24.05 0.35 1.48% 24.05 20 24.10 5 8.87
2019-01-10 2204 296214 169 7110686 24.05 24.10 23.90 24.00 0.05 -0.21% 23.95 2 24.00 9 8.86
2019-01-11 2204 193513 155 4637062 23.95 24.10 23.90 24.00 0.00 0% 23.90 5 24.00 5 8.86
2019-01-14 2204 272016 223 6462975 24.00 24.00 23.60 23.85 0.15 -0.62% 23.75 5 23.85 23 8.80
2019-01-15 2204 429929 253 10204196 23.75 23.85 23.65 23.85 0.00 0% 23.85 4 23.90 12 8.80
2019-01-16 2204 659466 548 15610936 23.85 23.85 23.55 23.55 0.30 -1.26% 23.55 59 23.70 8 8.69
2019-01-17 2204 386030 306 9120163 23.55 23.70 23.55 23.60 0.05 0.21% 23.60 14 23.65 4 8.71
2019-01-18 2204 265769 211 6289312 23.75 23.75 23.60 23.65 0.05 0.21% 23.60 64 23.65 4 8.73
2019-01-21 2204 428098 302 10124225 23.70 23.75 23.55 23.70 0.05 0.21% 23.65 2 23.75 8 8.75
2019-01-22 2204 318646 246 7564267 23.70 23.85 23.60 23.85 0.15 0.63% 23.80 6 23.85 22 8.80
2019-01-23 2204 474803 251 11265222 23.85 24.00 23.60 23.80 0.05 -0.21% 23.65 21 23.80 6 8.78
2019-01-24 2204 269383 221 6431281 23.85 23.95 23.75 23.90 0.10 0.42% 23.80 52 23.90 8 8.82
2019-01-25 2204 595721 375 14144578 23.95 23.95 23.65 23.80 0.10 -0.42% 23.75 10 23.85 10 8.78
2019-01-28 2204 327988 292 7839762 23.80 24.00 23.70 24.00 0.20 0.84% 23.95 11 24.00 27 8.86
2019-01-29 2204 302353 185 7236798 23.90 24.00 23.85 23.95 0.05 -0.21% 23.90 1 23.95 10 8.84
2019-01-30 2204 436884 218 10446425 23.85 24.00 23.85 23.90 0.05 -0.21% 23.85 27 23.90 5 8.82
2019-02-11 2204 1132808 636 26778213 23.90 23.90 23.55 23.55 0.35 -1.46% 23.55 108 23.60 1 8.69
2019-02-12 2204 620485 394 14679713 23.65 23.75 23.60 23.60 0.05 0.21% 23.60 151 23.70 3 8.71
2019-02-13 2204 350510 195 8296434 23.75 23.75 23.60 23.70 0.10 0.42% 23.70 2 23.75 1 8.75
2019-02-14 2204 304447 192 7238385 23.80 23.85 23.70 23.80 0.10 0.42% 23.75 81 23.80 5 8.78
2019-02-18 2204 380330 222 9081832 23.80 23.95 23.75 23.90 0.15 0.42% 23.85 26 23.90 1 8.82
2019-02-19 2204 277860 206 6633601 23.95 23.95 23.85 23.85 0.05 -0.21% 23.85 17 23.90 1 8.80
2019-02-20 2204 656179 343 15673713 23.85 24.00 23.85 23.85 0.00 0% 23.85 108 23.90 1 8.80
2019-02-21 2204 468693 301 11207344 24.00 24.00 23.85 23.90 0.05 0.21% 23.90 7 23.95 21 8.82
2019-02-22 2204 380529 239 9111846 23.90 24.00 23.90 24.00 0.10 0.42% 23.95 37 24.00 10 8.86
2019-02-25 2204 797529 484 19191743 24.00 24.15 23.90 24.10 0.10 0.42% 24.10 5 24.15 6 8.89
2019-02-26 2204 505364 342 12189200 24.15 24.20 24.05 24.15 0.05 0.21% 24.10 44 24.15 2 8.91
2019-02-27 2204 307301 161 7417031 24.15 24.20 24.10 24.20 0.05 0.21% 24.15 3 24.20 52 8.93
2019-03-04 2204 1049469 735 25640361 24.30 24.55 24.30 24.50 0.30 1.24% 24.50 1 24.55 68 9.04
2019-03-05 2204 479436 337 11672184 24.50 24.50 24.30 24.40 0.10 -0.41% 24.35 14 24.40 1 9.00
2019-03-06 2204 555405 364 13558580 24.40 24.50 24.35 24.40 0.00 0% 24.40 14 24.45 21 9.00
2019-03-07 2204 541531 323 13224803 24.35 24.50 24.35 24.45 0.05 0.2% 24.40 91 24.45 26 9.02
2019-03-08 2204 672828 219 16458174 24.45 24.55 24.40 24.55 0.10 0.41% 24.50 13 24.55 63 9.06
2019-03-11 2204 1116275 620 27562289 24.50 24.85 24.50 24.80 0.25 1.02% 24.80 19 24.85 50 9.15
2019-03-12 2204 593171 343 14692937 24.85 24.90 24.65 24.80 0.00 0% 24.70 1 24.80 7 9.15
2019-03-13 2204 572993 293 14128975 24.75 24.80 24.55 24.65 0.15 -0.6% 24.60 69 24.65 8 9.10
2019-03-14 2204 610165 393 15024096 24.60 24.75 24.50 24.65 0.00 0% 24.60 3 24.65 34 9.10
2019-03-15 2204 1298641 513 31633157 24.60 24.75 24.15 24.15 0.50 -2.03% 24.15 128 24.45 1 8.91
2019-03-18 2204 729592 447 17724410 24.30 24.40 24.20 24.35 0.20 0.83% 24.30 11 24.35 70 8.99
2019-03-19 2204 767610 456 18665988 24.40 24.40 24.25 24.25 0.10 -0.41% 24.25 23 24.30 6 8.95
2019-03-20 2204 1043716 582 25221844 24.30 24.30 24.05 24.25 0.00 0% 24.25 12 24.30 100 8.95
2019-03-21 2204 1078068 590 26027883 24.25 24.30 24.05 24.20 0.05 -0.21% 24.15 5 24.20 2 8.93
2019-03-22 2204 696595 274 16835364 24.20 24.30 24.10 24.25 0.05 0.21% 24.15 8 24.25 43 8.95
2019-03-25 2204 545080 253 13146277 24.20 24.20 24.10 24.15 0.10 -0.41% 24.15 12 24.20 58 8.91
2019-03-26 2204 709418 394 17167161 24.15 24.25 24.10 24.20 0.05 0.21% 24.20 37 24.25 41 8.93
2019-03-27 2204 683018 367 16556183 24.25 24.30 24.15 24.30 0.10 0.41% 24.25 31 24.30 13 8.97
2019-03-28 2204 3098470 1165 82729118 26.70 26.70 26.70 26.70 2.40 9.88% 26.70 250200 0.00 0 9.85
2019-03-29 2204 27729655 10271 803429354 29.35 29.35 28.20 28.50 1.80 6.74% 28.50 138 28.55 11 10.96
2019-04-01 2204 6688711 3157 188765082 28.50 28.60 27.90 28.30 0.20 -0.7% 28.25 23 28.30 7 10.88
2019-04-02 2204 4955782 2318 139423698 28.30 28.30 28.00 28.00 0.30 -1.06% 28.00 118 28.05 9 10.77
2019-04-03 2204 4653402 2241 130645006 28.00 28.30 27.70 28.05 0.05 0.18% 28.05 5 28.10 2 10.79
2019-04-08 2204 4373283 2209 123774126 28.05 28.60 27.85 28.55 0.50 1.78% 28.50 281 28.55 17 10.98
2019-04-09 2204 3552163 1728 101083436 28.50 28.60 28.15 28.60 0.05 0.18% 28.55 1 28.60 108 11.00
2019-04-10 2204 4371081 1981 125128899 28.50 28.90 28.30 28.60 0.00 0% 28.60 30 28.80 4 11.00
2019-04-11 2204 1925577 756 54818619 28.70 28.70 28.30 28.30 0.30 -1.05% 28.30 16 28.35 52 10.88
2019-04-12 2204 2082519 1104 58459346 28.40 28.45 27.95 28.00 0.30 -1.06% 28.00 3 28.05 1 10.77
2019-04-15 2204 1855210 819 51726883 28.00 28.15 27.75 27.75 0.25 -0.89% 27.75 124 27.80 12 10.67
2019-04-17 2204 1906800 853 52553083 27.60 27.85 27.35 27.80 0.25 0.18% 27.70 48 27.80 15 10.69
2019-04-18 2204 2110768 952 58731926 27.85 28.00 27.60 27.85 0.05 0.18% 27.70 60 27.85 220 10.71
2019-04-19 2204 1812601 686 50716742 27.85 28.15 27.80 28.05 0.20 0.72% 28.05 29 28.10 244 10.79
2019-04-22 2204 783648 335 21910044 28.05 28.15 27.85 27.90 0.15 -0.53% 27.90 11 27.95 18 10.73
2019-04-23 2204 385238 210 10725764 27.90 27.90 27.70 27.90 0.00 0% 27.85 12 27.90 20 10.73
2019-04-24 2204 658329 426 18398925 27.95 28.15 27.80 27.90 0.00 0% 27.85 3 27.90 19 10.73
2019-04-25 2204 548165 275 15289521 27.85 28.05 27.80 28.05 0.15 0.54% 28.00 21 28.05 10 10.79
2019-04-26 2204 1190644 886 33096850 27.90 27.95 27.70 27.80 0.25 -0.89% 27.75 10 27.85 9 10.69
2019-04-29 2204 525327 280 14633170 27.90 27.95 27.80 27.85 0.05 0.18% 27.80 23 27.85 5 10.71
2019-04-30 2204 1059650 572 29406818 27.90 27.90 27.70 27.75 0.10 -0.36% 27.75 15 27.80 29 10.67
2019-05-02 2204 745426 544 20660266 27.75 27.85 27.60 27.65 0.10 -0.36% 27.65 65 27.70 199 10.63
2019-05-03 2204 593638 289 16468382 27.70 27.85 27.65 27.80 0.15 0.54% 27.75 1 27.80 16 10.69
2019-05-06 2204 1211886 672 33370140 27.65 27.70 27.40 27.45 0.35 -1.26% 27.45 14 27.50 33 10.56
2019-05-07 2204 1011536 557 27777187 27.50 27.55 27.40 27.40 0.05 -0.18% 27.40 140 27.45 3 10.54
2019-05-08 2204 600360 364 16441087 27.35 27.55 27.25 27.50 0.10 0.36% 27.50 2 27.55 30 10.58
2019-05-09 2204 1232201 523 33774594 27.50 27.55 27.25 27.50 0.00 0% 27.35 3 27.50 101 10.58
2019-05-10 2204 1573795 1023 42839253 27.50 27.60 26.95 27.25 0.25 -0.91% 27.20 2 27.25 28 10.48
2019-05-13 2204 1221924 581 33166379 27.30 27.35 27.00 27.25 0.00 0% 27.15 3 27.25 80 10.48
2019-05-14 2204 894257 537 24275487 27.00 27.40 26.90 27.40 0.15 0.55% 27.35 4 27.40 12 10.54
2019-05-15 2204 346211 217 9442757 27.35 27.40 27.20 27.35 0.05 -0.18% 27.25 1 27.35 40 12.49
2019-05-16 2204 738650 381 20161492 27.20 27.50 27.15 27.20 0.15 -0.55% 27.20 8 27.25 5 12.42
2019-05-17 2204 4406949 1881 122416177 27.40 28.05 27.35 27.80 0.60 2.21% 27.75 17 27.80 65 12.69
2019-05-20 2204 1593317 717 44138347 27.90 27.95 27.45 27.65 0.15 -0.54% 27.65 3 27.70 9 12.63
2019-05-22 2204 1176684 553 32301102 27.60 27.70 27.30 27.35 0.25 -1.08% 27.35 8 27.40 3 12.49
2019-05-23 2204 1887948 1062 51110940 27.30 27.30 26.90 26.95 0.40 -1.46% 26.95 2 27.00 429 12.31
2019-05-24 2204 953565 608 25806657 26.95 27.20 26.95 27.10 0.15 0.56% 27.05 20 27.10 4 12.37
2019-05-27 2204 2274152 1135 62674692 27.20 27.75 27.20 27.60 0.50 1.85% 27.55 23 27.60 6 12.60
2019-05-28 2204 1114700 544 30667053 27.70 27.70 27.45 27.45 0.15 -0.54% 27.45 46 27.50 10 12.53
2019-05-29 2204 1898149 1031 52332934 27.40 27.75 27.40 27.45 0.00 0% 27.45 15 27.55 8 12.53
2019-05-30 2204 1996365 676 55044544 27.55 27.70 27.45 27.70 0.25 0.91% 27.65 26 27.70 41 12.65
2019-05-31 2204 1074805 725 29687563 27.65 27.75 27.50 27.55 0.15 -0.54% 27.55 59 27.60 2 12.58
2019-06-03 2204 645592 450 17752814 27.60 27.60 27.40 27.40 0.15 -0.54% 27.40 53 27.45 61 12.51
2019-06-04 2204 598555 329 16417360 27.40 27.50 27.35 27.40 0.00 0% 27.35 66 27.40 22 12.51
2019-06-05 2204 362129 223 9940032 27.45 27.55 27.40 27.40 0.00 0% 27.40 69 27.50 94 12.51
2019-06-06 2204 459946 238 12584719 27.40 27.50 27.30 27.30 0.10 -0.36% 27.30 54 27.35 17 12.47
2019-06-10 2204 399242 218 10941273 27.35 27.50 27.35 27.40 0.10 0.37% 27.40 20 27.45 31 12.51
2019-06-11 2204 509736 297 13999087 27.45 27.50 27.40 27.50 0.10 0.36% 27.50 1 27.55 45 12.56
2019-06-12 2204 583139 402 15967948 27.50 27.50 27.30 27.30 0.20 -0.73% 27.30 124 27.40 13 12.47
2019-06-13 2204 931188 568 25335510 27.30 27.35 27.15 27.20 0.10 -0.37% 27.20 16 27.30 45 12.42
2019-06-14 2204 900953 576 24483321 27.25 27.30 27.10 27.15 0.05 -0.18% 27.15 45 27.20 5 12.40
2019-06-17 2204 538104 328 14642137 27.15 27.30 27.15 27.25 0.10 0.37% 27.20 21 27.25 35 12.44
2019-06-18 2204 622736 385 16971852 27.30 27.35 27.20 27.30 0.05 0.18% 27.20 6 27.30 75 12.47
2019-06-19 2204 1508179 804 41330891 27.30 27.60 27.30 27.35 0.05 0.18% 27.35 2 27.50 26 12.49
2019-06-20 2204 1419380 801 38965214 27.55 27.55 27.30 27.50 0.15 0.55% 27.45 73 27.50 43 12.56
2019-06-21 2204 1696124 606 46547908 27.50 27.60 27.35 27.35 0.15 -0.55% 27.35 80 27.45 82 12.49
2019-06-24 2204 1022471 664 28186768 27.35 27.70 27.35 27.60 0.25 0.91% 27.55 61 27.60 42 12.60
2019-06-25 2204 627450 413 17291721 27.60 27.70 27.50 27.60 0.00 0% 27.50 16 27.60 32 12.60
2019-06-26 2204 1435809 719 39720306 27.60 27.75 27.50 27.75 0.15 0.54% 27.75 4 27.80 217 12.67
2019-06-27 2204 1859211 890 51613837 27.85 27.85 27.65 27.75 0.00 0% 27.70 26 27.75 91 12.67
2019-06-28 2204 724307 396 20076402 27.75 27.80 27.65 27.70 0.05 -0.18% 27.70 34 27.75 54 12.65
2019-07-01 2204 1206310 531 33544447 27.85 27.85 27.75 27.80 0.10 0.36% 27.80 13 27.85 123 12.69
2019-07-02 2204 905803 492 25164267 27.75 27.85 27.75 27.80 0.00 0% 27.80 1 27.85 118 12.69
2019-07-03 2204 1227347 602 34032802 27.80 27.85 27.65 27.70 0.10 -0.36% 27.70 71 27.75 36 12.65
2019-07-04 2204 1533768 622 42745425 27.80 27.95 27.80 27.85 0.15 0.54% 27.80 97 27.85 27 12.72
2019-07-05 2204 1123486 688 31346827 27.90 28.00 27.80 27.95 0.10 0.36% 27.90 39 27.95 16 12.76
2019-07-08 2204 2044977 838 57595098 28.00 28.30 27.95 28.20 0.25 0.89% 28.20 23 28.25 18 12.88
2019-07-09 2204 1316858 752 37068705 28.15 28.25 28.10 28.15 0.05 -0.18% 28.10 43 28.15 5 12.85
2019-07-10 2204 1328451 678 37559487 28.15 28.35 28.15 28.30 0.15 0.53% 28.30 5 28.35 76 12.92
2019-07-11 2204 2410126 1202 68414271 28.35 28.50 28.25 28.50 0.20 0.71% 28.45 16 28.50 221 13.01
2019-07-12 2204 2194700 1320 62207303 28.55 28.65 28.20 28.30 0.20 -0.7% 28.25 13 28.30 28 12.92
2019-07-15 2204 1550787 527 43993604 28.35 28.45 28.30 28.35 0.05 0.18% 28.35 15 28.40 5 12.95
2019-07-16 2204 3080503 1522 86875780 28.35 28.40 28.05 28.05 0.30 -1.06% 28.05 106 28.10 2 12.81
2019-07-17 2204 3575665 1360 100874656 28.05 28.40 28.00 28.35 0.30 1.07% 28.30 138 28.35 45 12.95
2019-07-18 2204 3831215 1119 101725666 26.60 26.65 26.45 26.45 0.00 -6.7% 26.45 269 26.50 10 12.08
2019-07-19 2204 2924592 1386 76950865 26.50 26.55 26.15 26.15 0.30 -1.13% 26.15 169 26.20 16 11.94
2019-07-22 2204 1004531 455 26275608 26.20 26.25 26.10 26.15 0.00 0% 26.15 7 26.20 42 11.94
2019-07-23 2204 1791044 884 46660442 26.20 26.20 25.95 25.95 0.20 -0.76% 25.95 47 26.00 275 11.85
2019-07-24 2204 1731068 934 44761299 26.00 26.00 25.75 25.75 0.20 -0.77% 25.75 19 25.85 100 11.76
2019-07-25 2204 1847919 1029 47293865 25.70 25.70 25.50 25.55 0.20 -0.78% 25.50 452 25.55 7 11.67
2019-07-26 2204 1457900 749 37582252 25.60 26.00 25.50 25.90 0.35 1.37% 25.85 37 25.90 2 11.83
2019-07-29 2204 1035243 436 26810840 26.00 26.00 25.80 25.90 0.00 0% 25.90 29 25.95 6 11.83
2019-07-30 2204 852592 426 22026321 25.90 26.00 25.70 25.75 0.15 -0.58% 25.75 5 25.80 12 11.76
2019-07-31 2204 993852 684 25451113 25.75 25.75 25.55 25.55 0.20 -0.78% 25.50 241 25.60 15 11.67
2019-08-01 2204 1348722 752 34219846 25.50 25.55 25.15 25.35 0.20 -0.78% 25.35 1 25.40 62 11.58
2019-08-02 2204 1180016 751 29675201 25.20 25.25 25.10 25.15 0.20 -0.79% 25.15 101 25.20 14 11.48
2019-08-05 2204 1166605 590 29184994 25.15 25.15 24.95 25.00 0.15 -0.6% 24.95 31 25.00 1 11.42
2019-08-06 2204 1397957 627 34543015 24.80 24.90 24.55 24.90 0.10 -0.4% 24.85 10 24.90 19 11.37
2019-08-07 2204 951112 602 23816874 25.00 25.20 24.90 25.20 0.30 1.2% 25.00 114 25.20 50 11.51
2019-08-08 2204 862027 452 21694275 25.20 25.30 25.00 25.30 0.10 0.4% 25.20 7 25.30 8 11.55
2019-08-12 2204 4699036 1719 112848462 24.20 24.25 23.80 24.00 1.30 -5.14% 24.00 115 24.05 3 21.62
2019-08-13 2204 3518359 1557 82693750 23.85 23.85 23.25 23.25 0.75 -3.13% 23.20 148 23.25 14 20.95
2019-08-14 2204 1968156 917 45712319 23.20 23.35 23.15 23.15 0.10 -0.43% 23.15 5 23.20 7 20.86
2019-08-15 2204 1239054 705 28307577 22.95 22.95 22.75 22.85 0.30 -1.3% 22.80 204 22.85 11 20.59
2019-08-16 2204 2070410 1385 48512327 22.85 23.80 22.85 23.75 0.90 3.94% 23.70 28 23.75 53 21.40
2019-08-19 2204 1375828 776 32660835 23.70 23.95 23.50 23.90 0.15 0.63% 23.90 2 23.95 28 21.53
2019-08-20 2204 1281819 667 30476140 23.90 23.95 23.65 23.80 0.10 -0.42% 23.75 16 23.80 3 21.44
2019-08-21 2204 989634 538 23718040 23.85 24.10 23.80 24.05 0.25 1.05% 24.05 6 24.10 32 21.67
2019-08-22 2204 2043951 1114 49910442 24.10 24.55 24.10 24.55 0.50 2.08% 24.50 27 24.55 5 22.12
2019-08-23 2204 1747607 839 43490956 24.65 25.10 24.60 25.05 0.50 2.04% 25.05 4 25.10 37 22.57
2019-08-26 2204 2338552 849 58963663 24.90 25.50 24.80 25.45 0.40 1.6% 25.40 79 25.45 8 22.93
2019-08-27 2204 1929909 783 49383683 25.45 25.80 25.35 25.35 0.10 -0.39% 25.35 9 25.40 21 22.84
2019-08-28 2204 1154158 678 29152877 25.35 25.45 25.15 25.25 0.10 -0.39% 25.25 18 25.30 7 22.75
2019-08-29 2204 800366 426 20226985 25.40 25.45 25.20 25.25 0.00 0% 25.25 60 25.30 4 22.75
2019-08-30 2204 1197019 718 30140875 25.25 25.40 25.00 25.00 0.25 -0.99% 24.95 54 25.00 7 22.52
2019-09-02 2204 703452 329 17630639 25.00 25.20 25.00 25.10 0.10 0.4% 25.05 15 25.10 12 22.61
2019-09-03 2204 831808 406 21010223 25.15 25.40 25.15 25.15 0.05 0.2% 25.15 21 25.20 83 22.66
2019-09-04 2204 842233 465 21174401 25.15 25.40 25.00 25.30 0.15 0.6% 25.30 2 25.35 56 22.79
2019-09-05 2204 609239 307 15369501 25.30 25.30 25.20 25.30 0.00 0% 25.20 52 25.30 118 22.79
2019-09-06 2204 488250 227 12333826 25.30 25.35 25.20 25.25 0.05 -0.2% 25.20 59 25.25 13 22.75
2019-09-09 2204 1013113 519 25608741 25.30 25.40 25.15 25.35 0.10 0.4% 25.25 31 25.35 51 22.84
2019-09-10 2204 1091695 474 27679998 25.40 25.45 25.30 25.45 0.10 0.39% 25.40 8 25.45 140 22.93
2019-09-11 2204 1282808 565 32442908 25.35 25.40 25.10 25.35 0.10 -0.39% 25.25 1 25.35 118 22.84
2019-09-12 2204 1024956 507 25913727 25.25 25.40 25.25 25.30 0.05 -0.2% 25.25 15 25.30 6 22.79
2019-09-16 2204 842312 389 21230615 25.30 25.35 25.15 25.25 0.05 -0.2% 25.15 14 25.25 30 22.75
2019-09-17 2204 856888 485 21508200 25.20 25.25 25.05 25.05 0.20 -0.79% 25.00 194 25.05 1 22.57
2019-09-18 2204 1145240 885 28669461 25.00 25.10 25.00 25.00 0.05 -0.2% 25.00 38 25.05 12 22.52
2019-09-19 2204 809738 397 20187114 25.00 25.05 24.85 24.90 0.10 -0.4% 24.85 138 24.90 36 22.43
2019-09-20 2204 2252781 927 55471143 24.90 24.90 24.35 24.35 0.55 -2.21% 24.35 104 24.65 5 21.94
2019-09-23 2204 1448050 814 35752122 24.45 24.85 24.45 24.80 0.45 1.85% 24.75 18 24.80 24 22.34
2019-09-24 2204 1349479 718 33264581 24.90 24.90 24.55 24.65 0.15 -0.6% 24.65 43 24.70 21 22.21
2019-09-25 2204 1980759 967 48619430 24.70 24.75 24.40 24.65 0.00 0% 24.60 1 24.65 38 22.21
2019-10-07 2204 1109959 848 49931351 45.60 45.70 44.35 44.80 0.00 81.74% 44.80 5 44.85 2 40.36
2019-10-08 2204 2128203 1763 92516641 44.70 44.70 42.55 43.00 1.80 -4.02% 42.95 3 43.00 151 38.74
2019-10-09 2204 749408 641 31896701 42.60 43.30 42.20 42.85 0.15 -0.35% 42.85 7 42.95 2 38.60
2019-10-14 2204 1900915 1377 80516130 43.00 43.05 41.90 42.20 0.65 -1.52% 42.10 1 42.20 3 38.02
2019-10-15 2204 1242528 927 53183023 42.10 43.60 42.05 43.55 1.35 3.2% 43.20 4 43.55 14 39.23
2019-10-16 2204 1368732 1099 58544661 43.30 43.30 42.40 42.45 1.10 -2.53% 42.40 36 42.45 2 38.24
2019-10-17 2204 337888 307 14316616 42.45 42.45 42.30 42.45 0.00 0% 42.40 20 42.45 9 38.24
2019-10-18 2204 238625 271 10105852 42.40 42.45 42.30 42.30 0.15 -0.35% 42.30 45 42.35 28 38.11
2019-10-21 2204 369453 260 15663493 42.30 42.55 42.20 42.55 0.25 0.59% 42.50 2 42.55 15 38.33
2019-10-22 2204 793545 625 33519683 42.50 42.55 42.05 42.10 0.45 -1.06% 42.10 20 42.15 11 37.93
2019-10-23 2204 476247 414 20020724 42.10 42.25 41.90 42.00 0.10 -0.24% 42.00 12 42.05 8 37.84
2019-10-24 2204 515052 412 21636484 42.05 42.20 41.85 42.00 0.00 0% 41.95 12 42.00 47 37.84
2019-10-25 2204 1071129 703 44998637 42.30 42.30 41.85 41.95 0.05 -0.12% 41.90 12 41.95 3 37.79
2019-10-28 2204 671927 555 27992018 42.10 42.10 41.40 41.60 0.35 -0.83% 41.55 2 41.60 12 37.48
2019-10-29 2204 1205270 1053 49618120 41.50 41.70 40.85 41.00 0.60 -1.44% 40.95 2 41.00 11 36.94
2019-10-30 2204 1492525 1079 60381107 40.95 41.00 40.20 40.35 0.65 -1.59% 40.30 4 40.35 10 36.35
2019-10-31 2204 1087920 890 44680792 40.35 41.55 40.25 41.40 1.05 2.6% 41.35 10 41.40 9 37.30
2019-11-01 2204 369923 268 15307706 41.00 41.60 41.00 41.30 0.10 -0.24% 41.30 2 41.40 1 37.21
2019-11-04 2204 866956 669 36278006 41.20 42.05 41.20 41.90 0.60 1.45% 41.65 4 41.90 7 37.75
2019-11-05 2204 882822 569 36971679 41.95 42.20 41.50 42.10 0.20 0.48% 42.05 1 42.10 6 37.93
2019-11-06 2204 421332 325 17679830 42.10 42.15 41.80 41.95 0.15 -0.36% 41.85 1 41.95 2 37.79
2019-11-07 2204 374129 286 15675315 42.00 42.10 41.70 41.70 0.25 -0.6% 41.70 19 42.00 1 37.57
2019-11-08 2204 374418 222 15594659 41.85 41.85 41.55 41.65 0.05 -0.12% 41.60 18 41.65 22 37.52
2019-11-11 2204 751630 518 30837520 41.65 41.80 40.65 40.85 0.80 -1.92% 40.80 20 40.85 5 36.80
2019-11-12 2204 257022 224 10507188 41.05 41.05 40.75 41.00 0.15 0.37% 40.95 1 41.05 2 36.94
2019-11-13 2204 408297 314 16755977 40.90 41.45 40.75 41.45 0.45 1.1% 41.15 6 41.45 8 37.34
2019-11-14 2204 332728 251 13644248 41.25 41.25 40.90 41.10 0.35 -0.84% 41.00 3 41.15 3 22.34
2019-11-15 2204 722955 544 29188808 40.25 40.65 40.20 40.50 0.60 -1.46% 40.45 8 40.50 3 22.01
2019-11-18 2204 494306 375 19924230 40.30 40.45 40.25 40.45 0.05 -0.12% 40.40 2 40.45 1 21.98
2019-11-19 2204 431617 317 17405052 40.30 40.40 40.30 40.30 0.15 -0.37% 40.30 10 40.35 8 21.90
2019-11-20 2204 569508 375 22955738 40.35 40.40 40.20 40.30 0.00 0% 40.25 5 40.30 5 21.90
2019-11-21 2204 960600 553 38458401 40.30 40.30 39.95 39.95 0.35 -0.87% 39.95 52 40.00 2 21.71
2019-11-22 2204 822367 506 32643997 40.00 40.00 39.55 39.55 0.40 -1% 39.55 30 39.60 1 21.49
2019-11-25 2204 767525 503 30185061 39.50 39.50 39.15 39.25 0.30 -0.76% 39.20 34 39.25 30 21.33
2019-11-26 2204 1062493 703 42229283 39.25 39.95 39.25 39.75 0.50 1.27% 39.75 4 39.90 1 21.60
2019-11-27 2204 395708 307 15805390 39.70 40.15 39.70 39.95 0.20 0.5% 39.95 5 40.00 29 21.71
2019-11-28 2204 576706 461 22853704 39.85 40.10 39.50 39.60 0.35 -0.88% 39.60 77 39.65 1 21.52
2019-11-29 2204 816890 420 32245424 39.85 39.90 39.25 39.25 0.35 -0.88% 39.25 9 39.30 4 21.33
2019-12-02 2204 452780 354 17749489 39.40 39.50 39.10 39.30 0.05 0.13% 39.30 32 39.40 7 21.36
2019-12-03 2204 771394 667 30148918 39.30 39.30 39.00 39.15 0.15 -0.38% 39.10 2 39.15 22 21.28
2019-12-04 2204 536576 437 20881044 39.00 39.05 38.75 39.05 0.10 -0.26% 38.90 5 39.05 3 21.22
2019-12-05 2204 411864 310 16114332 39.10 39.25 38.90 39.15 0.10 0.26% 39.15 15 39.20 7 21.28
2019-12-06 2204 452783 401 17756919 39.15 39.45 39.15 39.15 0.00 0% 39.15 50 39.20 2 21.28
2019-12-09 2204 236702 222 9277049 39.00 39.30 39.00 39.30 0.15 0.38% 39.25 1 39.30 18 21.36
2019-12-10 2204 530569 362 20861830 39.30 39.60 39.10 39.40 0.10 0.25% 39.25 10 39.40 2 21.41
2019-12-11 2204 528863 344 20741525 39.30 39.35 39.10 39.35 0.05 -0.13% 39.15 2 39.35 1 21.39
2019-12-12 2204 563686 415 22029304 39.35 39.35 39.00 39.00 0.35 -0.89% 39.00 5 39.05 1 21.20
2019-12-13 2204 1012607 533 39479029 39.05 39.10 38.85 39.05 0.05 0.13% 39.00 10 39.10 26 21.22
2019-12-16 2204 356953 254 13955517 39.00 39.25 39.00 39.25 0.20 0.51% 39.10 10 39.25 11 21.33
2019-12-17 2204 1131972 735 43991546 39.15 39.20 38.70 38.80 0.45 -1.15% 38.80 4 38.85 2 21.09
2019-12-18 2204 1119663 626 43471447 38.85 39.10 38.70 39.10 0.30 0.77% 39.00 9 39.10 18 21.25
2019-12-19 2204 763982 511 29686737 39.00 39.05 38.70 39.05 0.05 -0.13% 38.80 6 39.05 15 21.22
2019-12-20 2204 687571 356 26718740 39.00 39.05 38.75 38.75 0.30 -0.77% 38.75 2 38.95 1 21.06
2019-12-23 2204 463292 317 17920442 38.75 38.85 38.55 38.75 0.00 0% 38.60 5 38.75 8 21.06
2019-12-24 2204 385272 232 14865250 38.75 38.75 38.45 38.70 0.05 -0.13% 38.55 1 38.70 1 21.03
2019-12-25 2204 166535 146 6431641 38.70 38.70 38.55 38.70 0.00 0% 38.60 10 38.70 4 21.03
2019-12-26 2204 238112 205 9254167 38.70 39.10 38.65 39.10 0.40 1.03% 39.00 1 39.10 17 21.25
2019-12-27 2204 271574 192 10597092 39.05 39.15 38.85 39.10 0.00 0% 38.95 1 39.10 10 21.25
2019-12-30 2204 240558 207 9357692 38.90 39.00 38.80 39.00 0.10 -0.26% 38.85 1 39.00 12 21.20
2019-12-31 2204 201603 187 7858346 38.95 39.10 38.85 39.10 0.10 0.26% 38.90 9 39.10 79 21.25