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　16.45
0
0%		16.45
0
0%		16.35
-0.1
-0.61%		 　16.60
0.25
1.53%		16.60
0
0%		16.50
-0.1
-0.6%		16.60
0.1
0.61%		16.50
-0.1
-0.6%		 　16.75
0.25
1.52%		17.30
0.55
3.28%		17.10
-0.2
-1.16%		 17.00
-0.1
-0.58%		 　17.00
0
0%		16.90
-0.1
-0.59%		17.10
0.2
1.18%		18.80
1.7
9.94%		18.60
-0.2
-1.06%		 　18.35
-0.25
-1.34%		17.80
-0.55
-3%		17.70
-0.1
-0.56%		 17.15
2 月　　　　　　　　　　17.70
0
0%		17.90
0.2
1.13%		18.00
0.1
0.56%		17.95
-0.05
-0.28%		 　　17.85
-0.1
-0.56%		18.10
0.25
1.4%		18.00
-0.1
-0.55%		18.05
0.05
0.28%		17.95
-0.1
-0.55%		 　18.45
0.5
2.79%		18.90
0.45
2.44%		19.85
0.95
5.03%		 18.72
3 月　　　20.50
0.65
3.27%		21.70
1.2
5.85%		21.00
-0.7
-3.23%		20.10
-0.9
-4.29%		21.15
1.05
5.22%		 　20.55
-0.6
-2.84%		20.00
-0.55
-2.68%		20.00
0
0%		19.40
-0.6
-3%		19.60
0.2
1.03%		 　20.20
0.6
3.06%		20.20
0
0%		20.20
0
0%		20.40
0.2
0.99%		20.15
-0.25
-1.23%		 　20.15
0
0%		20.45
0.3
1.49%		21.30
0.85
4.16%		20.75
-0.55
-2.58%		20.65
-0.1
-0.48%		 20.43
4 月20.65
0
0%		20.60
-0.05
-0.24%		20.95
0.35
1.7%		 　　　20.70
-0.25
-1.19%		20.40
-0.3
-1.45%		19.50
-0.9
-4.41%		19.65
0.15
0.77%		19.70
0.05
0.25%		 　19.75
0.05
0.25%		 20.15
0.4
2.03%		19.85
-0.3
-1.49%		19.90
0.05
0.25%		 　19.90
0
0%		19.90
0
0%		19.90
0
0%		20.50
0.6
3.02%		20.25
-0.25
-1.22%		 　20.05
-0.2
-0.99%		20.25
0.2
1%		 20.13
5 月　20.20
-0.05
-0.25%		20.40
0.2
0.99%		 　20.25
-0.15
-0.74%		20.10
-0.15
-0.74%		20.25
0.15
0.75%		19.90
-0.35
-1.73%		19.95
0.05
0.25%		 　20.05
0.1
0.5%		20.05
0
0%		20.05
0
0%		20.40
0.35
1.75%		20.60
0.2
0.98%		 　20.75
0.15
0.73%		 20.80
0.05
0.24%		20.70
-0.1
-0.48%		20.95
0.25
1.21%		 　20.80
-0.15
-0.72%		20.70
-0.1
-0.48%		20.60
-0.1
-0.48%		20.70
0.1
0.49%		20.70
0
0%		20.44
6 月 　20.80
0.1
0.48%		20.65
-0.15
-0.72%		20.80
0.15
0.73%		21.80
1
4.81%		 　　22.20
0.4
1.83%		21.30
-0.9
-4.05%		21.20
-0.1
-0.47%		21.20
0
0%		20.85
-0.35
-1.65%		 　21.00
0.15
0.72%		20.90
-0.1
-0.48%		21.00
0.1
0.48%		20.85
-0.15
-0.71%		20.80
-0.05
-0.24%		 　20.85
0.05
0.24%		20.85
0
0%		20.90
0.05
0.24%		20.85
-0.05
-0.24%		20.85
0
0%		 21.07
7 月21.10
0.25
1.2%		21.15
0.05
0.24%		21.70
0.55
2.6%		21.60
-0.1
-0.46%		21.75
0.15
0.69%		 　21.60
-0.15
-0.69%		21.05
-0.55
-2.55%		20.75
-0.3
-1.43%		20.55
-0.2
-0.96%		20.70
0.15
0.73%		 　20.55
-0.15
-0.72%		20.60
0.05
0.24%		20.50
-0.1
-0.49%		20.20
-0.3
-1.46%		20.10
-0.1
-0.5%		 　20.40
0.3
1.49%		20.40
0
0%		20.35
-0.05
-0.25%		20.25
-0.1
-0.49%		20.30
0.05
0.25%		 　20.35
0.05
0.25%		20.25
-0.1
-0.49%		20.20
-0.05
-0.25%		20.71
8 月20.00
-0.2
-0.99%		20.40
0.4
2%		 　20.00
-0.4
-1.96%		19.80
-0.2
-1%		19.80
0
0%		19.85
0.05
0.25%		 　　19.65
-0.2
-1.01%		19.50
-0.15
-0.76%		19.50
0
0%		19.15
-0.35
-1.79%		19.70
0.55
2.87%		 　19.60
-0.1
-0.51%		19.50
-0.1
-0.51%		19.90
0.4
2.05%		19.60
-0.3
-1.51%		19.50
-0.1
-0.51%		 　19.40
-0.1
-0.51%		19.50
0.1
0.52%		19.40
-0.1
-0.51%		19.40
0
0%		19.35
-0.05
-0.26%		 19.64
9 月　19.45
0.1
0.52%		19.30
-0.15
-0.77%		19.35
0.05
0.26%		19.45
0.1
0.52%		19.45
0
0%		 　19.40
-0.05
-0.26%		19.60
0.2
1.03%		19.50
-0.1
-0.51%		19.60
0.1
0.51%		 　　19.45
-0.15
-0.77%		19.35
-0.1
-0.51%		19.40
0.05
0.26%		19.35
-0.05
-0.26%		19.25
-0.1
-0.52%		 　19.25
0
0%		19.30
0.05
0.26%		19.40
0.1
0.52%		19.45
0.05
0.26%		19.10
-0.35
-1.8%		 19.34
10 月19.10
0
0%		19.25
0.15
0.79%		19.00
-0.25
-1.3%		19.00
0
0%		 　18.80
-0.2
-1.05%		18.80
0
0%		18.80
0
0%		 　　　18.80
0
0%		18.80
0
0%		19.00
0.2
1.06%		18.95
-0.05
-0.26%		18.85
-0.1
-0.53%		 　18.10
-0.75
-3.98%		18.15
0.05
0.28%		18.20
0.05
0.28%		18.35
0.15
0.82%		18.30
-0.05
-0.27%		 　18.35
0.05
0.27%		18.40
0.05
0.27%		18.60
0.2
1.09%		18.65
0.05
0.27%		18.65
11 月18.70
0.05
0.27%		 　18.65
-0.05
-0.27%		18.65
0
0%		18.50
-0.15
-0.8%		18.40
-0.1
-0.54%		18.40
0
0%		 　18.20
-0.2
-1.09%		18.25
0.05
0.27%		18.20
-0.05
-0.27%		18.20
0
0%		18.15
-0.05
-0.27%		 　18.15
0
0%		18.20
0.05
0.28%		18.20
0
0%		18.20
0
0%		18.30
0.1
0.55%		 　18.25
-0.05
-0.27%		18.30
0.05
0.27%		18.35
0.05
0.27%		18.35
0
0%		18.35
0
0%		 18.33
12 月　18.35
0
0%		18.35
0
0%		18.30
-0.05
-0.27%		18.30
0
0%		18.30
0
0%		 　18.20
-0.1
-0.55%		18.15
-0.05
-0.27%		18.15
0
0%		18.05
-0.1
-0.55%		17.95
-0.1
-0.55%		 　17.90
-0.05
-0.28%		17.95
0.05
0.28%		18.00
0.05
0.28%		18.05
0.05
0.28%		18.05
0
0%		 　18.50
0.45
2.49%		18.45
-0.05
-0.27%		18.50
0.05
0.27%		18.35
-0.15
-0.81%		18.35
0
0%		 　18.30
-0.05
-0.27%		18.60
0.3
1.64%		18.23

說明:最高漲幅:9.94%最低跌幅:-4.41% 最高價:22.20最低價:16.35平均價:19.42,灰色底表示週末,漲116天(29.55)元,跌126天(-24.65)元,平盤61天
10%=1,6%=1,5%=3,4%=1,3%=13,2%=16,1%=41,0%=101,-0%=5,-1%=7,-2%=8,-3%=37,-4%=69,

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 8222 31016 38 511272 16.60 16.60 16.40 16.45 0.10 0% 16.45 1 16.55 1 27.42
2019-01-03 8222 32002 26 531834 16.80 16.80 16.45 16.45 0.00 0% 16.45 4 16.55 6 27.42
2019-01-04 8222 44204 37 723142 16.45 16.45 16.25 16.35 0.10 -0.61% 16.40 1 16.50 2 27.25
2019-01-07 8222 65796 41 1094544 16.65 16.65 16.55 16.60 0.25 1.53% 16.50 15 16.60 13 27.67
2019-01-08 8222 63500 55 1056944 16.85 16.85 16.50 16.60 0.00 0% 16.50 20 16.60 2 27.67
2019-01-09 8222 64000 34 1058300 16.60 16.60 16.50 16.50 0.10 -0.6% 16.55 5 16.60 4 27.50
2019-01-10 8222 245000 90 4044450 16.50 16.65 16.45 16.60 0.10 0.61% 16.55 3 16.65 7 27.67
2019-01-11 8222 58000 29 960550 16.70 16.70 16.50 16.50 0.10 -0.6% 16.50 38 16.60 7 27.50
2019-01-14 8222 52001 39 867918 16.60 16.80 16.50 16.75 0.25 1.52% 16.70 2 16.75 2 27.92
2019-01-15 8222 345092 226 5939908 16.90 17.50 16.85 17.30 0.55 3.28% 17.15 1 17.30 2 28.83
2019-01-16 8222 86044 76 1478592 17.60 17.60 17.05 17.10 0.20 -1.16% 17.10 4 17.20 1 28.50
2019-01-18 8222 52191 44 886781 17.00 17.05 16.90 17.00 0.00 -0.58% 17.00 4 17.05 5 28.33
2019-01-21 8222 41062 52 699887 17.15 17.15 17.00 17.00 0.00 0% 17.00 2 17.05 7 28.33
2019-01-22 8222 62043 49 1051157 17.00 17.00 16.90 16.90 0.10 -0.59% 16.90 2 16.95 9 28.17
2019-01-23 8222 46166 66 787361 16.90 17.15 16.90 17.10 0.20 1.18% 17.05 2 17.10 5 28.50
2019-01-24 8222 2229764 1145 41352990 17.30 18.80 17.30 18.80 1.70 9.94% 18.80 211 0.00 0 31.33
2019-01-25 8222 993789 539 18357956 18.55 18.75 18.10 18.60 0.20 -1.06% 18.50 4 18.60 6 31.00
2019-01-28 8222 299135 239 5507261 18.65 18.75 18.10 18.35 0.25 -1.34% 18.35 1 18.40 1 30.58
2019-01-29 8222 2133030 1175 39729150 18.35 19.10 17.75 17.80 0.55 -3% 17.75 21 17.80 1 29.67
2019-01-30 8222 215000 143 3824650 17.75 18.10 17.60 17.70 0.10 -0.56% 17.70 1 17.85 7 29.50
2019-02-11 8222 163111 102 2885905 17.70 17.95 17.55 17.70 0.00 0% 17.55 7 17.70 4 29.50
2019-02-12 8222 314075 173 5621128 17.90 18.05 17.70 17.90 0.20 1.13% 17.90 2 18.00 7 29.83
2019-02-13 8222 110035 95 1982728 18.10 18.20 17.90 18.00 0.10 0.56% 17.90 8 18.05 2 30.00
2019-02-14 8222 129145 104 2326669 18.15 18.15 17.95 17.95 0.05 -0.28% 17.95 9 18.05 6 29.92
2019-02-18 8222 135062 141 2418178 17.70 18.20 17.70 17.85 0.10 -0.56% 17.85 1 17.95 6 29.75
2019-02-19 8222 231043 194 4208717 17.85 18.50 17.85 18.10 0.25 1.4% 18.10 5 18.15 1 30.17
2019-02-20 8222 112000 79 2022200 18.20 18.30 17.90 18.00 0.10 -0.55% 17.95 2 18.10 3 30.00
2019-02-21 8222 62058 93 1120302 18.15 18.15 18.00 18.05 0.05 0.28% 18.05 2 18.15 3 30.08
2019-02-22 8222 98066 89 1758904 18.10 18.10 17.80 17.95 0.10 -0.55% 17.90 1 17.95 9 29.92
2019-02-25 8222 1172060 786 22035440 18.45 19.15 18.40 18.45 0.50 2.79% 18.45 9 18.50 4 30.75
2019-02-26 8222 492021 377 9240107 18.95 18.95 18.60 18.90 0.45 2.44% 18.75 2 18.90 10 31.50
2019-02-27 8222 4773787 2408 96977971 19.25 20.75 19.25 19.85 0.95 5.03% 19.80 13 19.85 4 28.36
2019-03-04 8222 2326108 1306 47504052 20.00 21.10 19.60 20.50 0.65 3.27% 20.50 1 20.55 2 29.29
2019-03-05 8222 3463800 1997 74205384 20.50 21.80 20.50 21.70 1.20 5.85% 21.70 1 21.75 27 31.00
2019-03-06 8222 1455867 967 30758207 21.35 21.55 20.85 21.00 0.70 -3.23% 21.00 12 21.05 1 30.00
2019-03-07 8222 1140629 694 23639559 20.85 21.35 20.00 20.10 0.90 -4.29% 20.10 17 20.30 3 28.71
2019-03-08 8222 1330988 924 27623184 20.05 21.35 20.05 21.15 1.05 5.22% 21.15 6 21.20 1 30.21
2019-03-11 8222 1058143 691 22273915 21.70 21.70 20.55 20.55 0.60 -2.84% 20.55 22 20.70 6 29.36
2019-03-12 8222 908364 598 18383525 20.55 20.70 19.95 20.00 0.55 -2.68% 20.00 6 20.10 1 28.57
2019-03-13 8222 397030 322 8042300 20.20 20.55 20.00 20.00 0.00 0% 20.00 77 20.20 1 28.57
2019-03-14 8222 778033 479 15294010 20.35 20.35 19.20 19.40 0.60 -3% 19.40 11 19.45 1 27.71
2019-03-15 8222 291027 229 5676590 19.45 19.60 19.30 19.60 0.20 1.03% 19.50 18 19.60 2 28.00
2019-03-18 8222 465022 347 9342490 19.65 20.25 19.65 20.20 0.60 3.06% 20.20 3 20.25 11 28.86
2019-03-19 8222 247024 157 4986380 20.40 20.40 20.00 20.20 0.00 0% 20.20 9 20.25 1 28.86
2019-03-20 8222 104038 111 2094210 20.20 20.25 20.00 20.20 0.00 0% 20.15 7 20.20 12 28.86
2019-03-21 8222 374249 267 7647867 20.05 20.65 20.05 20.40 0.20 0.99% 20.40 3 20.45 14 29.14
2019-03-22 8222 341016 232 6901470 20.40 20.60 19.95 20.15 0.25 -1.23% 20.15 5 20.25 1 28.79
2019-03-25 8222 279550 187 5605424 20.00 20.25 19.75 20.15 0.00 0% 20.15 9 20.20 9 28.79
2019-03-26 8222 287330 176 5868880 20.05 20.50 20.05 20.45 0.30 1.49% 20.45 9 20.50 2 29.21
2019-03-27 8222 3017814 1739 64899712 20.50 22.05 20.50 21.30 0.85 4.16% 21.25 47 21.30 12 30.43
2019-03-28 8222 721700 446 15141932 21.40 21.45 20.70 20.75 0.55 -2.58% 20.75 1 20.80 5 29.64
2019-03-29 8222 571255 378 11808747 20.80 21.00 20.40 20.65 0.10 -0.48% 20.65 14 20.85 12 29.50
2019-04-01 8222 502035 280 10539915 21.00 21.25 20.65 20.65 0.00 0% 20.65 16 20.75 1 29.50
2019-04-02 8222 365010 214 7496850 20.65 20.80 20.40 20.60 0.05 -0.24% 20.60 6 20.75 5 29.43
2019-04-03 8222 395023 203 8127333 20.60 20.95 20.35 20.95 0.35 1.7% 20.80 10 20.95 26 29.93
2019-04-08 8222 186230 151 3885649 21.00 21.05 20.70 20.70 0.25 -1.19% 20.70 1 20.75 2 29.57
2019-04-09 8222 168221 121 3448807 20.70 20.70 20.40 20.40 0.30 -1.45% 20.40 10 20.45 1 29.14
2019-04-10 8222 690779 427 13564474 20.00 20.00 19.50 19.50 0.90 -4.41% 19.50 63 19.55 8 27.86
2019-04-11 8222 215043 156 4208524 19.50 19.70 19.50 19.65 0.15 0.77% 19.65 4 19.70 2 28.07
2019-04-12 8222 182186 118 3602808 19.75 19.85 19.70 19.70 0.05 0.25% 19.70 29 19.75 1 28.14
2019-04-15 8222 97316 55 1921109 19.80 19.80 19.70 19.75 0.05 0.25% 19.70 24 19.80 8 28.21
2019-04-17 8222 160018 116 3208778 20.00 20.25 19.85 20.15 0.35 2.03% 20.05 2 20.15 20 28.79
2019-04-18 8222 96024 65 1911778 20.15 20.15 19.75 19.85 0.30 -1.49% 19.75 1 19.85 5 28.36
2019-04-19 8222 79031 68 1564324 19.95 19.95 19.70 19.90 0.05 0.25% 19.85 6 19.90 2 28.43
2019-04-22 8222 96085 127 1915735 19.90 20.10 19.90 19.90 0.00 0% 19.90 3 20.00 6 28.43
2019-04-23 8222 51018 45 1012663 19.75 19.90 19.75 19.90 0.00 0% 19.90 1 19.95 8 28.43
2019-04-24 8222 112014 62 2229131 19.90 20.00 19.80 19.90 0.00 0% 19.90 3 19.95 4 28.43
2019-04-25 8222 344475 230 7040309 20.05 20.65 20.00 20.50 0.60 3.02% 20.45 1 20.55 15 29.29
2019-04-26 8222 112009 82 2261580 20.50 20.50 20.00 20.25 0.25 -1.22% 20.10 4 20.30 5 28.93
2019-04-29 8222 80163 50 1608767 20.30 20.35 19.95 20.05 0.20 -0.99% 20.05 1 20.15 3 28.64
2019-04-30 8222 130001 67 2611420 20.00 20.30 19.90 20.25 0.20 1% 20.20 5 20.25 3 28.93
2019-05-02 8222 47215 40 954859 20.25 20.30 20.15 20.20 0.05 -0.25% 20.15 2 20.20 4 28.86
2019-05-03 8222 110261 54 2240873 20.20 20.50 20.20 20.40 0.20 0.99% 20.35 3 20.40 1 29.14
2019-05-06 8222 81001 42 1634320 20.10 20.30 20.05 20.25 0.15 -0.74% 20.10 10 20.25 2 28.93
2019-05-07 8222 124101 70 2488730 20.20 20.25 19.95 20.10 0.15 -0.74% 20.00 1 20.10 1 28.71
2019-05-08 8222 397005 188 8115450 20.00 20.85 19.90 20.25 0.15 0.75% 20.25 1 20.40 2 28.93
2019-05-09 8222 102103 78 2039010 20.40 20.40 19.70 19.90 0.35 -1.73% 19.90 2 20.00 10 28.43
2019-05-10 8222 125002 53 2505138 19.90 20.20 19.90 19.95 0.05 0.25% 19.95 14 20.05 2 25.25
2019-05-13 8222 96001 58 1922070 20.25 20.30 19.90 20.05 0.10 0.5% 20.00 2 20.10 3 25.38
2019-05-14 8222 84005 59 1677895 19.55 20.10 19.55 20.05 0.00 0% 20.00 6 20.10 8 25.38
2019-05-15 8222 81200 54 1627709 20.05 20.10 19.90 20.05 0.00 0% 20.05 5 20.15 1 25.38
2019-05-16 8222 121105 83 2463542 20.05 20.45 20.05 20.40 0.35 1.75% 20.35 10 20.40 6 25.82
2019-05-17 8222 702104 450 14738970 20.55 21.45 20.55 20.60 0.20 0.98% 20.55 7 20.85 1 26.08
2019-05-20 8222 654005 330 13785803 20.90 21.55 20.65 20.75 0.15 0.73% 20.70 10 20.80 6 26.27
2019-05-22 8222 199297 114 4157984 20.65 21.10 20.65 20.80 0.15 0.24% 20.80 2 20.85 7 26.33
2019-05-23 8222 335000 168 7013600 20.80 21.35 20.65 20.70 0.10 -0.48% 20.70 26 20.75 5 26.20
2019-05-24 8222 338047 142 7090676 20.95 21.15 20.80 20.95 0.25 1.21% 20.90 10 20.95 10 26.52
2019-05-27 8222 182001 98 3809370 21.15 21.30 20.75 20.80 0.15 -0.72% 20.80 22 20.95 6 26.33
2019-05-28 8222 245000 128 5065850 20.95 20.95 20.50 20.70 0.10 -0.48% 20.60 13 20.70 11 26.20
2019-05-29 8222 185003 77 3792860 20.50 20.60 20.35 20.60 0.10 -0.48% 20.55 10 20.60 76 26.08
2019-05-30 8222 191001 83 3946520 20.30 20.90 20.30 20.70 0.10 0.49% 20.65 1 20.80 1 26.20
2019-05-31 8222 58003 43 1202060 20.90 20.90 20.65 20.70 0.00 0% 20.65 13 20.80 26 26.20
2019-06-03 8222 162000 93 3379750 20.70 21.00 20.70 20.80 0.10 0.48% 20.75 9 20.80 1 26.33
2019-06-04 8222 98301 50 2042485 20.95 20.95 20.65 20.65 0.15 -0.72% 20.65 10 20.70 21 26.14
2019-06-05 8222 203001 66 4207970 20.90 20.90 20.60 20.80 0.15 0.73% 20.75 2 20.80 1 26.33
2019-06-06 8222 888372 493 18990908 20.90 21.80 20.85 21.80 1.00 4.81% 21.80 11 21.85 1 27.59
2019-06-10 8222 1563732 924 34941347 22.40 22.85 21.85 22.20 0.40 1.83% 22.20 8 22.25 11 28.10
2019-06-11 8222 691485 379 15022203 22.40 22.40 21.30 21.30 0.90 -4.05% 21.25 5 21.30 1 26.96
2019-06-12 8222 305101 168 6413390 21.35 21.40 20.75 21.20 0.10 -0.47% 21.10 2 21.20 4 26.84
2019-06-13 8222 83000 53 1746250 21.25 21.25 20.90 21.20 0.00 0% 21.15 1 21.20 3 26.84
2019-06-14 8222 180132 97 3766811 20.95 21.15 20.80 20.85 0.35 -1.65% 20.85 20 20.90 5 26.39
2019-06-17 8222 204077 103 4246997 20.85 21.00 20.65 21.00 0.15 0.72% 20.85 3 21.00 4 26.58
2019-06-18 8222 81121 58 1696504 21.05 21.10 20.75 20.90 0.10 -0.48% 20.80 7 20.95 2 26.46
2019-06-19 8222 71171 55 1496325 21.15 21.15 20.80 21.00 0.10 0.48% 21.00 2 21.05 5 26.58
2019-06-20 8222 106000 67 2205900 21.00 21.00 20.75 20.85 0.15 -0.71% 20.85 2 20.90 4 26.39
2019-06-21 8222 94002 50 1958890 20.85 21.00 20.75 20.80 0.05 -0.24% 20.80 6 20.90 13 26.33
2019-06-24 8222 60000 43 1250000 20.70 20.95 20.70 20.85 0.05 0.24% 20.80 26 20.85 1 26.39
2019-06-25 8222 104086 41 2168992 20.90 20.95 20.80 20.85 0.00 0% 20.85 13 20.90 8 26.39
2019-06-26 8222 46001 30 959671 20.85 20.90 20.85 20.90 0.05 0.24% 20.85 15 20.90 10 26.46
2019-06-27 8222 73009 52 1519103 20.90 20.90 20.70 20.85 0.05 -0.24% 20.85 2 20.90 3 26.39
2019-06-28 8222 99002 51 2063540 20.85 20.90 20.75 20.85 0.00 0% 20.85 12 20.90 12 26.39
2019-07-01 8222 601001 198 12770871 20.90 21.60 20.85 21.10 0.25 1.2% 21.10 5 21.20 1 26.71
2019-07-02 8222 125000 68 2637050 21.20 21.20 21.00 21.15 0.05 0.24% 21.10 8 21.15 47 26.77
2019-07-03 8222 525734 300 11374037 21.15 22.05 21.15 21.70 0.55 2.6% 21.70 16 21.80 8 27.47
2019-07-04 8222 245000 142 5297450 21.60 21.85 21.45 21.60 0.10 -0.46% 21.55 8 21.60 6 27.34
2019-07-05 8222 115001 90 2498321 21.60 21.85 21.60 21.75 0.15 0.69% 21.70 3 21.75 4 27.53
2019-07-08 8222 99001 63 2151572 21.75 21.95 21.50 21.60 0.15 -0.69% 21.55 29 21.60 8 27.34
2019-07-09 8222 203000 133 4310350 21.55 21.55 21.05 21.05 0.55 -2.55% 21.05 8 21.20 4 26.65
2019-07-10 8222 557730 323 11437500 21.00 21.00 20.25 20.75 0.30 -1.43% 20.65 1 20.75 1 26.27
2019-07-11 8222 76000 53 1563400 20.55 20.70 20.50 20.55 0.20 -0.96% 20.50 22 20.55 1 26.01
2019-07-12 8222 58000 35 1197750 20.70 20.75 20.55 20.70 0.15 0.73% 20.65 10 20.75 9 26.20
2019-07-15 8222 108183 55 2224518 20.60 20.70 20.50 20.55 0.15 -0.72% 20.55 3 20.60 1 26.01
2019-07-16 8222 78150 52 1609097 20.55 20.65 20.55 20.60 0.05 0.24% 20.55 32 20.65 11 26.08
2019-07-17 8222 158151 92 3242310 20.60 20.60 20.40 20.50 0.10 -0.49% 20.50 7 20.60 8 25.95
2019-07-18 8222 93135 51 1877127 20.10 20.20 20.10 20.20 0.00 -1.46% 20.15 1 20.20 12 25.57
2019-07-19 8222 131052 76 2634602 20.20 20.20 20.05 20.10 0.10 -0.5% 20.05 15 20.15 4 25.44
2019-07-22 8222 105002 76 2157790 20.80 20.80 20.30 20.40 0.30 1.49% 20.35 5 20.40 2 25.82
2019-07-23 8222 64158 38 1305557 20.40 20.40 20.25 20.40 0.00 0% 20.35 6 20.40 4 25.82
2019-07-24 8222 106090 59 2153336 20.55 20.55 20.20 20.35 0.05 -0.25% 20.35 2 20.40 4 25.76
2019-07-25 8222 80139 46 1624414 20.30 20.35 20.20 20.25 0.10 -0.49% 20.25 2 20.30 1 25.63
2019-07-26 8222 75200 28 1521187 20.15 20.30 20.15 20.30 0.05 0.25% 20.25 24 20.30 15 25.70
2019-07-29 8222 92005 52 1872100 20.55 20.55 20.25 20.35 0.05 0.25% 20.35 6 20.40 9 25.76
2019-07-30 8222 62000 40 1256150 20.30 20.40 20.15 20.25 0.10 -0.49% 20.25 10 20.30 7 25.63
2019-07-31 8222 73100 43 1466450 20.15 20.20 20.00 20.20 0.05 -0.25% 20.15 5 20.20 5 25.57
2019-08-01 8222 131001 59 2616170 20.20 20.20 19.85 20.00 0.20 -0.99% 20.00 9 20.10 1 25.32
2019-08-02 8222 147000 82 2918050 20.00 20.40 19.70 20.40 0.40 2% 19.75 6 20.40 10 25.82
2019-08-05 8222 133032 77 2672040 20.25 20.35 19.95 20.00 0.40 -1.96% 19.95 10 20.05 3 25.32
2019-08-06 8222 143052 74 2785785 19.05 19.95 19.05 19.80 0.20 -1% 19.75 7 19.95 1 25.06
2019-08-07 8222 14002 15 277038 19.70 19.85 19.60 19.80 0.00 0% 19.80 10 19.90 2 26.76
2019-08-08 8222 46000 27 910150 19.80 19.85 19.70 19.85 0.05 0.25% 19.85 1 19.90 5 26.82
2019-08-12 8222 42000 27 822650 19.70 19.70 19.50 19.65 0.20 -1.01% 19.60 1 19.65 6 26.55
2019-08-13 8222 62000 29 1205550 19.55 19.55 19.35 19.50 0.15 -0.76% 19.45 5 19.50 2 26.35
2019-08-14 8222 69000 33 1350650 19.50 19.65 19.50 19.50 0.00 0% 19.50 4 19.60 2 26.35
2019-08-15 8222 291002 136 5530738 19.10 19.20 18.75 19.15 0.35 -1.79% 19.15 3 19.20 24 25.88
2019-08-16 8222 84001 42 1643669 19.30 19.75 19.30 19.70 0.55 2.87% 19.70 3 19.75 7 26.62
2019-08-19 8222 42245 29 829000 19.85 19.85 19.50 19.60 0.10 -0.51% 19.60 15 19.70 2 26.49
2019-08-20 8222 32000 23 628250 19.80 19.80 19.50 19.50 0.10 -0.51% 19.50 5 19.75 1 26.35
2019-08-21 8222 73002 40 1445390 19.50 19.90 19.50 19.90 0.40 2.05% 19.90 1 19.95 1 26.89
2019-08-22 8222 26000 19 511600 19.90 19.90 19.50 19.60 0.30 -1.51% 19.60 21 19.70 2 26.49
2019-08-23 8222 52000 27 1015200 19.65 19.65 19.45 19.50 0.10 -0.51% 19.50 1 19.55 5 26.35
2019-08-26 8222 62000 44 1195450 19.15 19.40 19.15 19.40 0.10 -0.51% 19.35 1 19.45 5 26.22
2019-08-27 8222 63700 36 1234059 19.40 19.55 19.25 19.50 0.10 0.52% 19.30 13 19.50 2 26.35
2019-08-28 8222 53001 29 1024069 19.50 19.50 19.25 19.40 0.10 -0.51% 19.30 1 19.45 3 26.22
2019-08-29 8222 35260 27 682332 19.50 19.50 19.30 19.40 0.00 0% 19.40 1 19.45 1 26.22
2019-08-30 8222 74010 53 1436890 19.60 19.60 19.25 19.35 0.05 -0.26% 19.35 5 19.45 6 26.15
2019-09-02 8222 63007 48 1223033 19.30 19.50 19.25 19.45 0.10 0.52% 19.40 5 19.45 3 26.28
2019-09-03 8222 27002 24 522188 19.45 19.45 19.30 19.30 0.15 -0.77% 19.30 17 19.40 11 26.08
2019-09-04 8222 58002 30 1121388 19.30 19.45 19.25 19.35 0.05 0.26% 19.35 17 19.45 3 26.15
2019-09-05 8222 53002 42 1024538 19.25 19.45 19.25 19.45 0.10 0.52% 19.35 10 19.45 4 26.28
2019-09-06 8222 76469 46 1478201 19.25 19.55 19.25 19.45 0.00 0% 19.40 13 19.50 11 26.28
2019-09-09 8222 59001 43 1145719 19.35 19.60 19.30 19.40 0.05 -0.26% 19.40 5 19.50 10 26.22
2019-09-10 8222 197001 115 3880219 19.45 20.00 19.40 19.60 0.20 1.03% 19.60 3 19.70 2 26.49
2019-09-11 8222 63001 43 1231569 19.75 19.75 19.45 19.50 0.10 -0.51% 19.50 5 19.60 1 26.35
2019-09-12 8222 64095 50 1254565 19.50 19.70 19.45 19.60 0.10 0.51% 19.55 2 19.60 9 26.49
2019-09-16 8222 82000 46 1596150 19.55 19.55 19.35 19.45 0.15 -0.77% 19.40 1 19.45 2 26.28
2019-09-17 8222 48202 35 934427 19.40 19.45 19.30 19.35 0.10 -0.51% 19.30 22 19.40 1 26.15
2019-09-18 8222 102002 49 1975238 19.35 19.45 19.30 19.40 0.05 0.26% 19.35 7 19.40 6 26.22
2019-09-19 8222 95555 57 1851155 19.40 19.45 19.30 19.35 0.05 -0.26% 19.35 6 19.45 2 26.15
2019-09-20 8222 85105 55 1640084 19.30 19.40 19.20 19.25 0.10 -0.52% 19.25 1 19.30 2 26.01
2019-09-23 8222 59301 31 1140399 19.30 19.30 19.15 19.25 0.00 0% 19.25 1 19.30 10 26.01
2019-09-24 8222 110000 57 2120900 19.25 19.40 19.20 19.30 0.05 0.26% 19.25 9 19.35 1 26.08
2019-09-25 8222 59001 43 1143769 19.55 19.55 19.30 19.40 0.10 0.52% 19.30 2 19.45 20 26.22
2019-09-26 8222 53001 42 1030019 19.40 19.50 19.35 19.45 0.05 0.26% 19.45 1 19.50 5 26.28
2019-09-27 8222 174120 70 3339518 19.40 19.40 19.05 19.10 0.35 -1.8% 19.05 15 19.10 12 25.81
2019-10-01 8222 115009 38 2198971 19.10 19.20 19.10 19.10 0.00 0% 19.10 11 19.15 4 25.81
2019-10-02 8222 26000 19 498000 19.10 19.25 19.10 19.25 0.15 0.79% 19.15 20 19.25 3 26.01
2019-10-03 8222 52001 35 989069 19.10 19.10 19.00 19.00 0.25 -1.3% 18.95 7 19.00 2 25.68
2019-10-04 8222 119100 41 2261765 19.05 19.10 18.90 19.00 0.00 0% 18.95 2 19.00 6 25.68
2019-10-07 8222 50604 36 950826 19.00 19.00 18.55 18.80 0.20 -1.05% 18.70 3 18.90 3 25.41
2019-10-08 8222 80000 38 1499600 18.80 18.80 18.60 18.80 0.00 0% 18.65 3 18.90 1 25.41
2019-10-09 8222 80600 32 1512110 18.80 18.80 18.70 18.80 0.00 0% 18.75 14 18.85 1 25.41
2019-10-14 8222 64004 33 1208822 18.65 19.10 18.65 18.80 0.00 0% 18.80 17 18.90 1 25.41
2019-10-15 8222 4001 5 75218 18.80 18.80 18.80 18.80 0.00 0% 18.75 13 18.90 1 25.41
2019-10-16 8222 34200 29 645360 18.80 19.00 18.80 19.00 0.20 1.06% 19.00 5 19.15 1 25.68
2019-10-17 8222 65361 39 1230094 19.00 19.10 18.60 18.95 0.05 -0.26% 18.95 3 19.00 7 25.61
2019-10-18 8222 189095 64 3544150 18.95 19.00 18.60 18.85 0.10 -0.53% 18.80 7 18.90 8 25.47
2019-10-21 8222 497694 274 9131149 18.70 18.85 17.90 18.10 0.75 -3.98% 18.05 6 18.15 1 24.46
2019-10-22 8222 166100 89 3009968 18.10 18.30 18.05 18.15 0.05 0.28% 18.15 17 18.20 5 24.53
2019-10-23 8222 52068 35 946550 18.15 18.20 18.15 18.20 0.05 0.28% 18.15 13 18.20 4 24.59
2019-10-24 8222 67000 40 1226900 18.25 18.40 18.25 18.35 0.15 0.82% 18.35 4 18.40 12 24.80
2019-10-25 8222 75730 46 1389098 18.45 18.45 18.25 18.30 0.05 -0.27% 18.30 1 18.35 2 24.73
2019-10-28 8222 68292 47 1252817 18.35 18.40 18.30 18.35 0.05 0.27% 18.35 1 18.40 11 24.80
2019-10-29 8222 71256 54 1313658 18.45 18.50 18.35 18.40 0.05 0.27% 18.40 13 18.45 2 24.86
2019-10-30 8222 27436 27 509244 18.40 18.70 18.40 18.60 0.20 1.09% 18.50 1 18.60 2 25.14
2019-10-31 8222 65000 34 1211400 18.65 18.70 18.50 18.65 0.05 0.27% 18.55 6 18.65 1 25.20
2019-11-01 8222 55000 25 1027800 18.65 18.75 18.65 18.70 0.05 0.27% 18.70 7 18.75 4 25.27
2019-11-04 8222 42999 37 803580 18.75 18.75 18.65 18.65 0.05 -0.27% 18.65 4 18.70 6 25.20
2019-11-05 8222 66999 47 1249980 18.65 18.75 18.60 18.65 0.00 0% 18.65 8 18.70 2 25.20
2019-11-06 8222 96000 65 1786900 18.80 18.85 18.50 18.50 0.15 -0.8% 18.55 1 18.60 1 25.00
2019-11-07 8222 207001 107 3782768 18.45 18.45 18.15 18.40 0.10 -0.54% 18.40 2 18.45 3 24.86
2019-11-08 8222 158001 137 2879468 18.20 18.40 18.20 18.40 0.00 0% 18.25 19 18.40 8 24.86
2019-11-11 8222 76347 37 1390919 18.30 18.30 18.15 18.20 0.20 -1.09% 18.20 3 18.25 1 24.59
2019-11-12 8222 51051 49 929498 18.20 18.30 18.10 18.25 0.05 0.27% 18.25 6 18.45 2 21.22
2019-11-13 8222 86004 59 1569524 18.20 18.35 18.20 18.20 0.05 -0.27% 18.20 3 18.25 1 21.16
2019-11-14 8222 103031 74 1863871 18.25 18.25 18.00 18.20 0.00 0% 18.10 2 18.20 4 21.16
2019-11-15 8222 107508 66 1944946 18.10 18.15 18.05 18.15 0.05 -0.27% 18.05 29 18.20 6 21.10
2019-11-18 8222 86000 75 1573850 18.80 18.80 18.15 18.15 0.00 0% 18.15 15 18.20 1 21.10
2019-11-19 8222 20310 19 369434 18.15 18.30 18.10 18.20 0.05 0.28% 18.20 1 18.25 1 21.16
2019-11-20 8222 14650 20 267276 18.20 18.30 18.20 18.20 0.00 0% 18.20 2 18.25 1 21.16
2019-11-21 8222 22400 23 407200 18.15 18.20 18.15 18.20 0.00 0% 18.15 11 18.20 1 21.16
2019-11-22 8222 30445 32 556108 18.10 18.40 18.10 18.30 0.10 0.55% 18.30 2 18.40 5 21.28
2019-11-25 8222 27494 18 503388 18.40 18.40 18.25 18.25 0.05 -0.27% 18.25 3 18.35 1 21.22
2019-11-26 8222 11015 15 201695 18.40 18.40 18.25 18.30 0.05 0.27% 18.30 5 18.40 9 21.28
2019-11-27 8222 20069 12 368197 18.30 18.40 18.30 18.35 0.05 0.27% 18.35 10 18.40 1 21.34
2019-11-28 8222 68261 47 1259567 18.45 18.55 18.35 18.35 0.00 0% 18.35 2 18.40 1 21.34
2019-11-29 8222 66004 43 1209926 18.45 18.45 18.25 18.35 0.00 0% 18.30 5 18.35 7 21.34
2019-12-02 8222 46214 29 845459 18.20 18.45 18.20 18.35 0.00 0% 18.30 5 18.35 1 21.34
2019-12-03 8222 34000 18 622700 18.30 18.35 18.25 18.35 0.00 0% 18.25 6 18.35 6 21.34
2019-12-04 8222 43374 24 792037 18.30 18.35 18.20 18.30 0.05 -0.27% 18.25 2 18.35 5 21.28
2019-12-05 8222 13777 23 251606 18.20 18.30 18.20 18.30 0.00 0% 18.25 2 18.35 5 21.28
2019-12-06 8222 16360 17 299003 18.35 18.35 18.20 18.30 0.00 0% 18.25 1 18.30 2 21.28
2019-12-09 8222 32010 24 582846 18.25 18.25 18.20 18.20 0.10 -0.55% 18.15 9 18.25 3 21.16
2019-12-10 8222 39102 36 707820 18.00 18.20 18.00 18.15 0.05 -0.27% 18.15 10 18.20 4 21.10
2019-12-11 8222 63422 41 1146342 18.15 18.15 18.00 18.15 0.00 0% 18.10 4 18.15 6 21.10
2019-12-12 8222 62001 54 1116916 18.05 18.10 17.95 18.05 0.10 -0.55% 18.00 1 18.10 1 20.99
2019-12-13 8222 100359 63 1793863 17.95 18.05 17.75 17.95 0.10 -0.55% 17.85 1 17.95 2 20.87
2019-12-16 8222 24002 22 429636 17.85 17.95 17.85 17.90 0.05 -0.28% 17.90 1 17.95 5 20.81
2019-12-17 8222 68206 44 1224638 18.00 18.00 17.90 17.95 0.05 0.28% 17.90 3 18.00 13 20.87
2019-12-18 8222 45822 53 828326 18.05 18.20 18.00 18.00 0.05 0.28% 17.95 6 18.00 1 20.93
2019-12-19 8222 44221 27 799260 18.10 18.10 18.00 18.05 0.05 0.28% 18.00 1 18.05 1 20.99
2019-12-20 8222 43301 29 780203 18.05 18.05 17.95 18.05 0.00 0% 18.00 15 18.10 3 20.99
2019-12-23 8222 330475 264 6189382 18.15 19.05 18.15 18.50 0.45 2.49% 18.50 1 18.55 1 21.51
2019-12-24 8222 230609 143 4298666 18.85 19.05 18.45 18.45 0.05 -0.27% 18.45 2 18.65 10 21.45
2019-12-25 8222 91910 49 1707783 18.55 18.65 18.50 18.50 0.05 0.27% 18.50 1 18.60 6 21.51
2019-12-26 8222 91250 71 1680397 18.45 18.55 18.30 18.35 0.15 -0.81% 18.35 2 18.45 2 21.34
2019-12-27 8222 54894 51 1007653 18.35 18.45 18.30 18.35 0.00 0% 18.35 1 18.45 9 21.34
2019-12-30 8222 87010 65 1594500 18.40 18.50 18.25 18.30 0.05 -0.27% 18.30 3 18.35 1 21.28
2019-12-31 8222 323260 221 6031538 18.30 18.85 18.30 18.60 0.30 1.64% 18.50 13 18.60 3 21.63