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　39.10
0
0%		39.00
-0.1
-0.26%		 　38.85
-0.15
-0.38%		38.65
-0.2
-0.51%		38.40
-0.25
-0.65%		38.40
0
0%		38.30
-0.1
-0.26%		 　38.25
-0.05
-0.13%		38.35
0.1
0.26%		38.25
-0.1
-0.26%		38.40
0.15
0.39%		38.40
0
0%		 　38.70
0.3
0.78%		 　　　　　　　　37.35
-1.35
-3.49%		37.35
0
0%		38.36
2 月 　35.85
-1.5
-4.02%		35.95
0.1
0.28%		35.75
-0.2
-0.56%		36.35
0.6
1.68%		36.00
-0.35
-0.96%		 　35.55
-0.45
-1.25%		35.55
0
0%		35.95
0.4
1.13%		36.05
0.1
0.28%		36.00
-0.05
-0.14%		 　36.20
0.2
0.56%		36.35
0.15
0.41%		36.85
0.5
1.38%		36.65
-0.2
-0.54%		36.55
-0.1
-0.27%		 　35.95
-0.6
-1.64%		35.90
-0.05
-0.14%		35.85
-0.05
-0.14%		35.20
-0.65
-1.81%		 35.85
3 月　35.00
-0.2
-0.57%		35.65
0.65
1.86%		35.70
0.05
0.14%		36.30
0.6
1.68%		35.70
-0.6
-1.65%		 　34.35
-1.35
-3.78%		34.60
0.25
0.73%		34.10
-0.5
-1.45%		32.60
-1.5
-4.4%		30.70
-1.9
-5.83%		 　29.40
-1.3
-4.23%		28.00
-1.4
-4.76%		27.30
-0.7
-2.5%		24.60
-2.7
-9.89%		25.90
1.3
5.28%		 　25.05
-0.85
-3.28%		25.45
0.4
1.6%		26.55
1.1
4.32%		26.90
0.35
1.32%		25.90
-1
-3.72%		 　25.60
-0.3
-1.16%		24.90
-0.7
-2.73%		29.79
4 月25.45
0.55
2.21%		 　　　26.20
0.75
2.95%		26.20
0
0%		27.70
1.5
5.73%		27.65
-0.05
-0.18%		29.95
2.3
8.32%		 　29.00
-0.95
-3.17%		29.30
0.3
1.03%		30.90
1.6
5.46%		30.70
-0.2
-0.65%		30.35
-0.35
-1.14%		 　30.35
0
0%		28.80
-1.55
-5.11%		30.15
1.35
4.69%		31.70
1.55
5.14%		31.10
-0.6
-1.89%		 　31.75
0.65
2.09%		31.30
-0.45
-1.42%		31.50
0.2
0.64%		31.95
0.45
1.43%		 29.61
5 月　　　31.05
-0.9
-2.82%		31.00
-0.05
-0.16%		30.85
-0.15
-0.48%		 30.55
-0.3
-0.97%		 　30.40
-0.15
-0.49%		30.30
-0.1
-0.33%		29.80
-0.5
-1.65%		29.50
-0.3
-1.01%		32.45
2.95
10%		 　35.35
2.9
8.94%		36.60
1.25
3.54%		36.45
-0.15
-0.41%		36.30
-0.15
-0.41%		35.80
-0.5
-1.38%		 　36.10
0.3
0.84%		36.25
0.15
0.42%		36.00
-0.25
-0.69%		36.00
0
0%		36.25
0.25
0.69%		 33.67
6 月36.15
-0.1
-0.28%		36.15
0
0%		36.85
0.7
1.94%		38.10
1.25
3.39%		37.80
-0.3
-0.79%		 　38.05
0.25
0.66%		39.20
1.15
3.02%		39.50
0.3
0.77%		38.40
-1.1
-2.78%		38.25
-0.15
-0.39%		 　38.55
0.3
0.78%		39.15
0.6
1.56%		38.80
-0.35
-0.89%		39.20
0.4
1.03%		39.10
-0.1
-0.26%		 　38.35
-0.75
-1.92%		38.20
-0.15
-0.39%		37.95
-0.25
-0.65%		 　　　37.05
-0.9
-2.37%		36.70
-0.35
-0.94%		 38.01
7 月36.80
0.1
0.27%		37.05
0.25
0.68%		37.25
0.2
0.54%		 　38.45
1.2
3.22%		38.85
0.4
1.04%		38.35
-0.5
-1.29%		37.95
-0.4
-1.04%		 　　38.05
0.1
0.26%		37.70
-0.35
-0.92%		37.95
0.25
0.66%		37.95
0
0%		37.85
-0.1
-0.26%		 　37.50
-0.35
-0.92%		37.85
0.35
0.93%		37.80
-0.05
-0.13%		38.10
0.3
0.79%		 　　37.05
-1.05
-2.76%		37.30
0.25
0.67%		38.50
1.2
3.22%		38.95
0.45
1.17%		38.85
-0.1
-0.26%		37.89
8 月 　39.00
0.15
0.39%		39.10
0.1
0.26%		39.55
0.45
1.15%		39.90
0.35
0.88%		39.55
-0.35
-0.88%		 　　40.70
1.15
2.91%		40.70
0
0%		41.55
0.85
2.09%		41.25
-0.3
-0.72%		 　43.25
2
4.85%		43.70
0.45
1.04%		43.60
-0.1
-0.23%		42.35
-1.25
-2.87%		43.45
1.1
2.6%		 　42.65
-0.8
-1.84%		42.10
-0.55
-1.29%		42.05
-0.05
-0.12%		42.50
0.45
1.07%		42.60
0.1
0.24%		 42.35
-0.25
-0.59%		41.62
9 月42.80
0.45
1.06%		42.60
-0.2
-0.47%		42.65
0.05
0.12%		42.60
-0.05
-0.12%		 　42.50
-0.1
-0.23%		 　42.25
-0.25
-0.59%		42.15
-0.1
-0.24%		 　42.05
-0.1
-0.24%		 42.10
0.05
0.12%		42.60
0.5
1.19%		43.15
0.55
1.29%		 　　42.45
-0.7
-1.62%		 40.30
-2.15
-5.06%		41.40
1.1
2.73%		 　　41.55
0.15
0.36%		42.00
0.45
1.08%		 42.2
10 月　　　　　44.40
2.4
5.71%		 44.50
0.1
0.23%		 　　44.20
-0.3
-0.67%		43.45
-0.75
-1.7%		43.90
0.45
1.04%		43.85
-0.05
-0.11%		44.40
0.55
1.25%		 　　44.80
0.4
0.9%		44.30
-0.5
-1.12%		44.90
0.6
1.35%		44.85
-0.05
-0.11%		 　45.40
0.55
1.23%		45.50
0.1
0.22%		45.50
0
0%		44.70
-0.8
-1.76%		44.50
-0.2
-0.45%		 44.57
11 月　43.90
-0.6
-1.35%		44.55
0.65
1.48%		44.70
0.15
0.34%		44.65
-0.05
-0.11%		44.80
0.15
0.34%		 　45.00
0.2
0.45%		45.35
0.35
0.78%		46.60
1.25
2.76%		46.20
-0.4
-0.86%		47.40
1.2
2.6%		 　47.90
0.5
1.05%		 50.60
2.7
5.64%		49.70
-0.9
-1.78%		 　　49.90
0.2
0.4%		48.80
-1.1
-2.2%		49.25
0.45
0.92%		48.95
-0.3
-0.61%		49.50
0.55
1.12%		 　48.20
-1.3
-2.63%		 47.44
12 月48.50
0.3
0.62%		48.15
-0.35
-0.72%		 49.20
1.05
2.18%		 　48.35
-0.85
-1.73%		 　　48.40
0.05
0.1%		 　　　48.75
0.35
0.72%		 47.70
-1.05
-2.15%		 　48.10
0.4
0.84%		47.60
-0.5
-1.04%		 　49.10
1.5
3.15%		 　49.00
-0.1
-0.2%		49.05
0.05
0.1%		50.30
1.25
2.55%		　48.61

說明:最高漲幅:10%最低跌幅:-9.89% 最高價:50.60最低價:24.60平均價:38.72,灰色底表示週末,漲132天(86.45)元,跌144天(-77.05)元,平盤13天
10%=1,9%=2,8%=1,6%=5,5%=6,4%=2,3%=16,2%=12,1%=55,0%=45,-0%=1,-1%=1,-2%=4,-3%=8,-4%=16,-5%=22,-6%=43,-7%=49,

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
2020-01-02 2204 261939 217 10222872 39.10 39.10 38.95 39.10 0.00 0% 39.05 2 39.10 34 21.25
2020-01-03 2204 374252 253 14589643 39.10 39.10 38.90 39.00 0.10 -0.26% 38.95 1 39.00 4 21.20
2020-01-06 2204 269603 211 10490035 38.95 39.00 38.85 38.85 0.15 -0.38% 38.85 28 38.95 16 21.11
2020-01-07 2204 319304 263 12357639 38.80 38.90 38.60 38.65 0.20 -0.51% 38.65 8 38.80 12 21.01
2020-01-08 2204 460502 352 17651492 38.70 38.70 38.15 38.40 0.25 -0.65% 38.35 3 38.40 3 20.87
2020-01-09 2204 270210 203 10355632 38.40 38.40 38.20 38.40 0.00 0% 38.35 8 38.40 63 20.87
2020-01-10 2204 326068 263 12506945 38.30 38.50 38.30 38.30 0.10 -0.26% 38.30 3 38.40 4 20.82
2020-01-13 2204 353093 234 13521795 38.20 38.35 38.20 38.25 0.05 -0.13% 38.25 15 38.35 18 20.79
2020-01-14 2204 460231 345 17669750 38.35 38.50 38.30 38.35 0.10 0.26% 38.35 11 38.45 4 20.84
2020-01-15 2204 321372 267 12303972 38.35 38.35 38.20 38.25 0.10 -0.26% 38.20 41 38.35 2 20.79
2020-01-16 2204 261589 223 10044424 38.25 38.55 38.20 38.40 0.15 0.39% 38.40 3 38.45 3 20.87
2020-01-17 2204 309137 213 11903355 38.45 38.60 38.40 38.40 0.00 0% 38.40 56 38.50 4 20.87
2020-01-20 2204 367575 250 14221685 38.50 38.80 38.50 38.70 0.30 0.78% 38.70 8 38.75 3 21.03
2020-01-30 2204 882832 498 33322557 38.00 38.20 37.35 37.35 1.35 -3.49% 37.30 21 37.50 1 20.30
2020-01-31 2204 439079 279 16448832 37.35 37.95 37.30 37.35 0.00 0% 37.35 15 37.40 10 20.30
2020-02-03 2204 1117370 569 40376496 37.00 37.00 35.80 35.85 1.50 -4.02% 35.85 8 35.90 3 19.48
2020-02-04 2204 419758 275 15075738 36.00 36.00 35.85 35.95 0.10 0.28% 35.90 45 35.95 13 19.54
2020-02-05 2204 376945 285 13502923 35.95 35.95 35.70 35.75 0.20 -0.56% 35.75 2 35.80 2 19.43
2020-02-06 2204 482850 326 17444667 35.75 36.40 35.75 36.35 0.60 1.68% 36.25 2 36.35 12 19.76
2020-02-07 2204 506806 336 18258116 36.25 36.25 35.90 36.00 0.35 -0.96% 35.95 13 36.05 6 19.57
2020-02-10 2204 871800 486 31068684 35.95 35.95 35.35 35.55 0.45 -1.25% 35.55 20 35.60 14 19.32
2020-02-11 2204 820024 522 29170501 35.75 35.80 35.40 35.55 0.00 0% 35.55 3 35.70 1 19.32
2020-02-12 2204 450029 372 16134880 35.55 36.00 35.55 35.95 0.40 1.13% 35.90 4 35.95 4 19.54
2020-02-13 2204 593000 418 21435900 36.00 36.45 36.00 36.05 0.10 0.28% 36.05 6 36.10 4 19.59
2020-02-14 2204 277744 233 9996397 36.00 36.20 35.85 36.00 0.05 -0.14% 36.00 21 36.05 1 19.57
2020-02-17 2204 493673 340 17872040 36.05 36.40 36.05 36.20 0.20 0.56% 36.15 10 36.20 4 19.67
2020-02-18 2204 614674 371 22399093 36.20 36.60 36.20 36.35 0.15 0.41% 36.35 10 36.40 21 19.76
2020-02-19 2204 969000 545 35741250 36.50 37.20 36.35 36.85 0.50 1.38% 36.80 28 36.85 14 20.03
2020-02-20 2204 757006 460 27818963 36.95 37.00 36.50 36.65 0.20 -0.54% 36.60 12 36.65 13 19.92
2020-02-21 2204 569000 453 20773300 36.75 36.75 36.40 36.55 0.10 -0.27% 36.50 3 36.60 8 19.86
2020-02-24 2204 679000 511 24474800 36.30 36.30 35.85 35.95 0.60 -1.64% 35.95 7 36.00 17 19.54
2020-02-25 2204 311862 268 11147845 35.70 35.95 35.45 35.90 0.05 -0.14% 35.85 15 35.90 3 19.51
2020-02-26 2204 507000 375 18130700 35.50 36.15 35.50 35.85 0.05 -0.14% 35.85 14 35.90 2 19.48
2020-02-27 2204 1329263 757 47285067 35.80 36.25 35.05 35.20 0.65 -1.81% 35.20 4 35.25 1 19.13
2020-03-02 2204 1288993 788 45132645 34.75 35.55 34.45 35.00 0.20 -0.57% 34.95 4 35.00 5 19.02
2020-03-03 2204 435000 217 15483650 35.40 35.80 35.30 35.65 0.65 1.86% 35.60 91 35.65 10 19.38
2020-03-04 2204 312808 173 11142419 35.10 35.75 35.10 35.70 0.05 0.14% 35.60 120 35.70 75 19.40
2020-03-05 2204 648660 446 23424267 35.95 36.30 35.90 36.30 0.60 1.68% 36.05 1 36.30 1 19.73
2020-03-06 2204 508000 364 18162550 36.15 36.15 35.60 35.70 0.60 -1.65% 35.70 14 35.85 14 19.40
2020-03-09 2204 1201289 803 41762767 35.25 35.25 34.35 34.35 1.35 -3.78% 34.35 3 34.40 13 18.67
2020-03-10 2204 655404 480 22489621 34.20 34.70 34.00 34.60 0.25 0.73% 34.60 1 34.70 36 18.80
2020-03-11 2204 436320 357 15031491 34.60 35.00 34.05 34.10 0.50 -1.45% 34.10 9 34.30 1 18.53
2020-03-12 2204 988724 648 32766447 33.90 34.00 32.60 32.60 1.50 -4.4% 32.55 7 32.60 4 17.72
2020-03-13 2204 1095000 568 33343300 30.80 30.95 30.05 30.70 1.90 -5.83% 30.65 5 30.70 6 16.68
2020-03-16 2204 767245 449 23021240 30.55 30.65 29.30 29.40 1.30 -4.23% 29.40 4 29.45 6 15.98
2020-03-17 2204 788743 482 22361754 28.50 29.00 28.00 28.00 1.40 -4.76% 28.00 51 28.05 31 15.22
2020-03-18 2204 913252 531 25186722 28.10 28.30 27.25 27.30 0.70 -2.5% 27.30 5 27.35 2 14.84
2020-03-19 2204 1744671 883 43471845 25.95 25.95 24.60 24.60 2.70 -9.89% 0.00 0 24.60 141 13.37
2020-03-20 2204 1532963 844 39104039 24.95 25.90 24.95 25.90 1.30 5.28% 25.55 20 25.90 6 14.08
2020-03-23 2204 321265 208 8035528 24.95 25.35 24.70 25.05 0.85 -3.28% 25.00 20 25.05 1 13.61
2020-03-24 2204 734799 485 18801168 25.35 25.85 25.30 25.45 0.40 1.6% 25.45 41 25.60 3 13.83
2020-03-25 2204 791621 555 21008152 26.30 26.90 26.10 26.55 1.10 4.32% 26.55 3 26.60 4 14.43
2020-03-26 2204 1261460 716 34114241 26.80 27.65 26.40 26.90 0.35 1.32% 26.90 91 27.00 1 14.62
2020-03-27 2204 2079392 941 54879687 26.75 26.75 25.70 25.90 1.00 -3.72% 25.90 42 25.95 1 14.08
2020-03-30 2204 1043543 576 26071955 24.90 25.80 24.40 25.60 0.30 -1.16% 25.60 19 25.70 32 13.91
2020-03-31 2204 1631976 914 41113388 25.25 25.85 24.85 24.90 0.70 -2.73% 24.90 17 24.95 6 13.53
2020-04-01 2204 1317810 810 33467357 25.05 25.65 25.05 25.45 0.55 2.21% 25.40 3 25.45 28 0.00
2020-04-06 2204 1256661 739 32398786 25.65 26.25 25.15 26.20 0.75 2.95% 26.15 30 26.20 8 0.00
2020-04-07 2204 1399008 755 36760703 26.55 26.55 25.85 26.20 0.00 0% 26.20 1 26.35 10 0.00
2020-04-08 2204 3165218 1549 86109616 26.25 28.15 26.10 27.70 1.50 5.73% 27.70 131 27.80 4 0.00
2020-04-09 2204 1422948 844 39654858 27.90 28.45 27.45 27.65 0.05 -0.18% 27.65 6 27.70 27 0.00
2020-04-10 2204 1994577 1144 58006382 27.70 30.20 27.70 29.95 2.30 8.32% 29.90 10 30.00 2 0.00
2020-04-13 2204 1153550 642 33681000 29.70 29.70 28.90 29.00 0.95 -3.17% 29.00 28 29.10 1 0.00
2020-04-14 2204 1232906 715 35866658 29.25 29.40 28.75 29.30 0.30 1.03% 29.20 6 29.30 3 0.00
2020-04-15 2204 2361994 1566 71673407 29.40 31.10 29.35 30.90 1.60 5.46% 30.80 3 30.90 19 0.00
2020-04-16 2204 2967513 1651 91274764 30.00 31.25 29.85 30.70 0.20 -0.65% 30.70 26 30.80 12 0.00
2020-04-17 2204 2620242 1484 80345206 30.90 31.15 30.15 30.35 0.35 -1.14% 30.35 7 30.40 5 0.00
2020-04-20 2204 953970 675 28854291 30.20 30.50 29.80 30.35 0.00 0% 30.25 1 30.40 10 0.00
2020-04-21 2204 2249284 1277 66527512 30.00 30.55 28.80 28.80 1.55 -5.11% 28.80 27 28.85 8 0.00
2020-04-22 2204 1891495 1014 56083950 28.80 30.20 28.80 30.15 1.35 4.69% 30.10 1 30.15 18 0.00
2020-04-23 2204 3191800 1812 100817128 30.65 32.40 30.55 31.70 1.55 5.14% 31.70 11 31.75 21 0.00
2020-04-24 2204 1184079 733 37115551 31.00 31.85 30.90 31.10 0.60 -1.89% 31.10 4 31.15 1 0.00
2020-04-27 2204 1182161 745 37169421 31.30 31.95 31.05 31.75 0.65 2.09% 31.75 16 31.85 6 0.00
2020-04-28 2204 730004 347 22979820 31.75 31.90 31.25 31.30 0.45 -1.42% 31.30 23 31.35 6 0.00
2020-04-29 2204 816438 440 25771926 31.35 31.80 31.35 31.50 0.20 0.64% 31.50 17 31.65 5 0.00
2020-04-30 2204 1063968 616 33817724 31.55 32.05 31.55 31.95 0.45 1.43% 31.65 16 31.95 50 0.00
2020-05-04 2204 790890 515 24612301 31.25 31.50 30.75 31.05 0.90 -2.82% 31.05 17 31.10 1 0.00
2020-05-05 2204 415887 242 12935947 31.10 31.30 30.90 31.00 0.05 -0.16% 31.00 12 31.25 28 0.00
2020-05-06 2204 633000 411 19578350 31.10 31.30 30.80 30.85 0.15 -0.48% 30.85 2 30.90 2 0.00
2020-05-08 2204 1291954 765 39707742 30.95 31.05 30.45 30.55 0.40 -0.97% 30.55 6 30.60 1 0.00
2020-05-11 2204 973978 593 29943624 30.60 31.35 30.35 30.40 0.15 -0.49% 30.40 20 30.45 3 0.00
2020-05-12 2204 522000 271 15875700 30.55 30.70 30.25 30.30 0.10 -0.33% 30.30 13 30.35 2 0.00
2020-05-13 2204 1142000 568 34211300 30.15 30.35 29.75 29.80 0.50 -1.65% 29.80 6 29.85 4 0.00
2020-05-14 2204 704000 338 20857750 29.70 29.90 29.45 29.50 0.30 -1.01% 29.50 9 29.60 3 0.00
2020-05-15 2204 5090000 1554 164787450 32.00 32.45 32.00 32.45 2.95 10% 32.45 232 0.00 0 0.00
2020-05-18 2204 5862906 3089 199223626 32.65 35.50 32.50 35.35 2.90 8.94% 35.35 35 35.40 17 0.00
2020-05-19 2204 5165000 2707 188130400 35.10 37.35 35.10 36.60 1.25 3.54% 36.55 17 36.60 6 0.00
2020-05-20 2204 2130000 1195 77902450 36.50 37.25 36.15 36.45 0.15 -0.41% 36.40 2 36.45 10 0.00
2020-05-21 2204 2216000 1111 80926700 36.25 37.20 35.85 36.30 0.15 -0.41% 36.30 7 36.40 1 0.00
2020-05-22 2204 1602000 819 58216450 36.55 37.00 35.80 35.80 0.50 -1.38% 35.80 23 35.85 1 0.00
2020-05-25 2204 1224000 579 43664300 35.70 36.40 35.15 36.10 0.30 0.84% 36.10 6 36.15 8 0.00
2020-05-26 2204 691130 508 25033530 36.10 36.35 36.05 36.25 0.15 0.42% 36.20 10 36.25 51 0.00
2020-05-27 2204 869000 458 31345250 36.30 36.45 35.60 36.00 0.25 -0.69% 36.00 491 36.10 1 0.00
2020-05-28 2204 1098000 572 39628700 36.15 36.80 35.55 36.00 0.00 0% 36.00 168 36.05 5 0.00
2020-05-29 2204 562000 266 20319400 36.00 36.40 36.00 36.25 0.25 0.69% 36.10 14 36.25 4 0.00
2020-06-01 2204 425000 241 15418950 36.25 36.50 36.00 36.15 0.10 -0.28% 36.15 27 36.20 25 0.00
2020-06-02 2204 334749 221 12137444 36.40 36.45 36.15 36.15 0.00 0% 36.15 13 36.20 3 0.00
2020-06-03 2204 1411000 724 51759900 36.45 37.00 36.40 36.85 0.70 1.94% 36.85 12 36.95 22 0.00
2020-06-04 2204 2861000 1476 108620250 37.25 38.75 36.80 38.10 1.25 3.39% 38.05 12 38.10 18 0.00
2020-06-05 2204 1211000 784 45765900 38.00 38.20 37.55 37.80 0.30 -0.79% 37.80 3 37.85 1 0.00
2020-06-08 2204 1611000 798 61858800 37.80 38.80 37.80 38.05 0.25 0.66% 38.05 6 38.15 2 0.00
2020-06-09 2204 1540000 965 60079150 38.10 39.30 38.00 39.20 1.15 3.02% 39.20 6 39.25 7 0.00
2020-06-10 2204 1005000 599 39393350 39.40 39.55 38.60 39.50 0.30 0.77% 39.45 2 39.50 16 0.00
2020-06-11 2204 1555000 857 61019450 39.35 39.95 38.35 38.40 1.10 -2.78% 38.35 2 38.45 20 0.00
2020-06-12 2204 1434000 725 54185000 37.45 38.50 37.15 38.25 0.15 -0.39% 38.25 4 38.30 2 0.00
2020-06-15 2204 1148000 640 44829200 38.15 39.45 38.10 38.55 0.30 0.78% 38.45 22 38.55 11 0.00
2020-06-16 2204 1022000 628 39833350 39.05 39.45 38.50 39.15 0.60 1.56% 39.00 1 39.15 14 0.00
2020-06-17 2204 864699 609 33737482 39.10 39.35 38.70 38.80 0.35 -0.89% 38.80 28 38.95 3 0.00
2020-06-18 2204 631664 378 24824446 39.10 39.50 38.90 39.20 0.40 1.03% 39.20 15 39.35 1 0.00
2020-06-19 2204 1191158 534 46966212 39.30 39.95 39.10 39.10 0.10 -0.26% 39.10 18 39.30 96 0.00
2020-06-22 2204 949910 482 36859345 39.30 39.45 38.35 38.35 0.75 -1.92% 38.35 14 38.40 5 0.00
2020-06-23 2204 461465 305 17699010 38.70 38.70 38.20 38.20 0.15 -0.39% 38.20 34 38.45 7 0.00
2020-06-24 2204 810958 393 30850501 38.55 38.55 37.65 37.95 0.25 -0.65% 37.95 3 38.00 6 0.00
2020-06-29 2204 827495 424 30886133 37.50 38.45 37.00 37.05 0.90 -2.37% 37.05 20 37.10 6 0.00
2020-06-30 2204 990846 583 36533745 37.25 37.50 36.65 36.70 0.35 -0.94% 36.70 22 36.80 1 0.00
2020-07-01 2204 250524 188 9240923 36.70 37.10 36.70 36.80 0.10 0.27% 36.80 25 36.95 12 0.00
2020-07-02 2204 661420 363 24483311 37.25 37.35 36.85 37.05 0.25 0.68% 37.00 1 37.05 1 0.00
2020-07-03 2204 255381 178 9515397 37.15 37.40 37.15 37.25 0.20 0.54% 37.25 11 37.30 2 0.00
2020-07-06 2204 786207 451 29895820 37.55 38.60 37.35 38.45 1.20 3.22% 38.40 4 38.45 6 0.00
2020-07-07 2204 684895 422 26549580 38.80 39.30 38.10 38.85 0.40 1.04% 38.80 1 38.90 12 0.00
2020-07-08 2204 539721 379 20764604 38.85 39.00 38.20 38.35 0.50 -1.29% 38.30 3 38.45 5 0.00
2020-07-09 2204 617063 401 23495675 38.35 38.35 37.90 37.95 0.40 -1.04% 37.90 45 37.95 1 0.00
2020-07-13 2204 274131 179 10387238 37.50 38.20 37.50 38.05 0.70 0.26% 38.05 2 38.10 3 0.00
2020-07-14 2204 228569 183 8646366 37.80 38.20 37.60 37.70 0.35 -0.92% 37.70 1 37.75 3 0.00
2020-07-15 2204 320410 227 12139990 37.75 38.10 37.60 37.95 0.25 0.66% 37.95 1 38.00 11 0.00
2020-07-16 2204 550510 379 20911770 37.90 38.15 37.85 37.95 0.00 0% 37.90 1 38.00 6 0.00
2020-07-17 2204 258496 215 9836642 38.05 38.20 37.85 37.85 0.10 -0.26% 37.85 3 37.90 3 0.00
2020-07-20 2204 556634 303 20808176 37.80 38.10 37.05 37.50 0.35 -0.92% 37.35 11 37.50 1 0.00
2020-07-21 2204 873498 525 33185666 37.65 38.25 37.55 37.85 0.35 0.93% 37.85 2 37.95 11 0.00
2020-07-22 2204 335514 215 12712348 37.85 38.00 37.80 37.80 0.05 -0.13% 37.80 12 37.85 13 0.00
2020-07-23 2204 822003 389 31412514 38.00 38.70 37.85 38.10 0.30 0.79% 38.10 73 38.20 10 0.00
2020-07-27 2204 797921 423 29801477 37.65 37.85 37.05 37.05 0.65 -2.76% 37.05 43 37.10 1 0.00
2020-07-28 2204 1046724 655 38779055 37.10 37.50 36.80 37.30 0.25 0.67% 37.30 2 37.35 2 0.00
2020-07-29 2204 1234933 784 47401228 37.10 38.60 37.10 38.50 1.20 3.22% 38.45 10 38.50 11 0.00
2020-07-30 2204 1818761 948 70789081 38.50 39.50 38.20 38.95 0.45 1.17% 38.95 1 39.20 21 0.00
2020-07-31 2204 1438812 801 56043714 38.75 39.25 38.75 38.85 0.10 -0.26% 38.85 21 38.90 1 0.00
2020-08-03 2204 393467 291 15351110 38.90 39.20 38.90 39.00 0.15 0.39% 39.00 9 39.05 15 0.00
2020-08-04 2204 400727 275 15739403 39.05 39.50 39.05 39.10 0.10 0.26% 39.10 6 39.25 2 0.00
2020-08-05 2204 753541 460 29686450 39.00 39.60 39.00 39.55 0.45 1.15% 39.55 14 39.60 27 0.00
2020-08-06 2204 1034698 630 41361000 39.60 40.20 39.60 39.90 0.35 0.88% 39.85 33 39.90 135 0.00
2020-08-07 2204 1001893 598 39945323 40.00 40.50 39.50 39.55 0.35 -0.88% 39.55 5 39.60 8 0.00
2020-08-11 2204 1560948 1027 63776488 40.05 41.30 40.05 40.70 1.00 2.91% 40.70 16 40.80 1 0.00
2020-08-12 2204 993365 647 40636477 40.80 41.35 40.55 40.70 0.00 0% 40.70 5 40.75 1 0.00
2020-08-13 2204 1135692 729 47097870 41.25 41.75 41.15 41.55 0.85 2.09% 41.55 24 41.60 3 0.00
2020-08-14 2204 2249285 1288 93848185 42.35 42.55 41.20 41.25 0.30 -0.72% 41.25 4 41.40 2 0.00
2020-08-17 2204 2829810 1382 120818330 41.80 43.25 41.80 43.25 2.00 4.85% 43.25 10 43.30 20 0.00
2020-08-18 2204 1619277 989 70383490 43.40 44.00 42.80 43.70 0.45 1.04% 43.65 61 43.75 6 0.00
2020-08-19 2204 1167650 698 50897504 43.55 43.75 43.35 43.60 0.10 -0.23% 43.60 9 43.65 9 0.00
2020-08-20 2204 2851448 1450 119874179 43.60 43.60 41.00 42.35 1.25 -2.87% 42.30 3 42.35 7 0.00
2020-08-21 2204 1474473 785 63248827 42.50 43.50 42.20 43.45 1.10 2.6% 43.40 20 43.45 4 0.00
2020-08-24 2204 777660 508 33490908 43.45 43.90 42.65 42.65 0.80 -1.84% 42.65 12 42.90 1 0.00
2020-08-25 2204 1272527 799 54067584 42.65 43.00 42.05 42.10 0.55 -1.29% 42.10 17 42.15 20 0.00
2020-08-26 2204 926372 696 39084074 42.30 42.65 41.90 42.05 0.05 -0.12% 42.05 9 42.10 8 0.00
2020-08-27 2204 2056743 1185 87980045 42.25 43.35 42.15 42.50 0.45 1.07% 42.50 14 42.55 4 0.00
2020-08-28 2204 663231 381 28224215 42.50 42.80 42.35 42.60 0.10 0.24% 42.55 1 42.70 4 0.00
2020-08-31 2204 766076 501 32496061 42.55 42.75 42.25 42.35 0.25 -0.59% 42.35 5 42.40 3 0.00
2020-09-01 2204 752097 443 32006519 42.30 42.80 42.15 42.80 0.45 1.06% 42.70 1 42.80 9 0.00
2020-09-02 2204 1276400 871 54881385 42.85 43.35 42.60 42.60 0.20 -0.47% 42.60 1 42.90 1 0.00
2020-09-03 2204 905888 561 38799674 42.75 43.25 42.60 42.65 0.05 0.12% 42.65 6 42.80 13 0.00
2020-09-04 2204 804197 477 34234782 42.45 42.90 42.20 42.60 0.05 -0.12% 42.60 4 42.70 2 0.00
2020-09-07 2204 701553 428 29904472 42.65 43.00 42.50 42.50 0.10 -0.23% 42.50 232 42.55 12 0.00
2020-09-10 2204 1411555 904 59800338 42.30 42.80 42.05 42.25 0.05 -0.59% 42.25 18 42.30 20 0.00
2020-09-11 2204 827405 626 34920132 42.45 42.45 42.00 42.15 0.10 -0.24% 42.15 12 42.20 2 0.00
2020-09-14 2204 843086 637 35410562 42.35 42.35 41.70 42.05 0.10 -0.24% 42.05 2 42.10 2 0.00
2020-09-16 2204 923797 620 38801674 42.00 42.20 41.80 42.10 0.00 0.12% 42.10 5 42.15 4 0.00
2020-09-17 2204 736009 471 31172827 42.10 42.65 42.05 42.60 0.50 1.19% 42.55 22 42.65 19 0.00
2020-09-18 2204 1116581 653 48060767 42.75 43.30 42.65 43.15 0.55 1.29% 43.05 1 43.15 24 0.00
2020-09-22 2204 852303 460 36259078 43.05 43.05 42.30 42.45 0.75 -1.62% 42.45 2 42.50 12 0.00
2020-09-24 2204 2012490 1076 81917645 41.50 41.75 40.15 40.30 1.50 -5.06% 40.25 9 40.30 23 0.00
2020-09-25 2204 1182756 708 48425565 40.70 41.40 40.35 41.40 1.10 2.73% 41.30 1 41.40 11 0.00
2020-09-29 2204 546206 303 22758247 42.05 42.30 41.40 41.55 0.45 0.36% 41.50 19 41.55 3 0.00
2020-09-30 2204 298804 185 12487784 41.75 42.10 41.50 42.00 0.45 1.08% 42.00 13 42.10 6 0.00
2020-10-06 2204 1591376 951 69689400 43.10 44.45 43.10 44.40 1.45 5.71% 44.35 15 44.40 28 0.00
2020-10-08 2204 396383 266 17539001 44.00 44.50 44.00 44.50 0.35 0.23% 44.35 5 44.50 14 0.00
2020-10-12 2204 628000 472 27695800 44.75 44.75 43.60 44.20 0.30 -0.67% 44.15 7 44.25 11 0.00
2020-10-13 2204 683680 455 29656973 44.00 44.00 43.20 43.45 0.75 -1.7% 43.45 11 43.50 4 0.00
2020-10-14 2204 574816 474 25231769 43.25 44.10 43.25 43.90 0.45 1.04% 43.90 24 44.00 4 0.00
2020-10-15 2204 618050 483 27243383 43.95 44.35 43.75 43.85 0.05 -0.11% 43.85 4 43.95 1 0.00
2020-10-16 2204 625068 440 27661348 43.75 44.45 43.75 44.40 0.55 1.25% 44.35 4 44.40 8 0.00
2020-10-20 2204 425886 394 18946572 44.75 44.80 44.20 44.80 0.00 0.9% 44.55 2 44.80 10 0.00
2020-10-21 2204 562707 529 25034778 44.70 44.70 44.30 44.30 0.50 -1.12% 44.30 18 44.35 11 0.00
2020-10-22 2204 631871 371 28261624 44.25 45.00 44.25 44.90 0.60 1.35% 44.50 1 44.90 35 0.00
2020-10-23 2204 274486 198 12267272 44.65 44.95 44.50 44.85 0.05 -0.11% 44.70 1 44.85 3 0.00
2020-10-26 2204 592833 457 26774106 44.85 45.40 44.60 45.40 0.55 1.23% 45.20 4 45.40 16 0.00
2020-10-27 2204 300164 253 13616227 45.20 45.50 45.15 45.50 0.10 0.22% 45.45 1 45.50 8 0.00
2020-10-28 2204 509526 341 23007365 45.50 45.75 44.70 45.50 0.00 0% 45.25 1 45.50 12 0.00
2020-10-29 2204 445595 304 19898566 44.80 45.10 44.30 44.70 0.80 -1.76% 44.65 2 44.75 1 0.00
2020-10-30 2204 1073915 716 47594182 44.70 44.85 43.85 44.50 0.20 -0.45% 44.30 3 44.50 24 0.00
2020-11-02 2204 426762 299 18786762 44.25 44.45 43.85 43.90 0.60 -1.35% 43.90 29 43.95 1 0.00
2020-11-03 2204 323629 225 14382834 44.10 44.65 44.00 44.55 0.65 1.48% 44.45 17 44.55 18 0.00
2020-11-04 2204 374592 297 16653021 44.35 44.80 44.00 44.70 0.15 0.34% 44.70 9 44.75 16 0.00
2020-11-05 2204 261395 190 11727370 44.70 45.15 44.60 44.65 0.05 -0.11% 44.65 4 44.70 16 0.00
2020-11-06 2204 433023 373 19398573 44.70 44.95 44.60 44.80 0.15 0.34% 44.70 11 44.80 2 0.00
2020-11-09 2204 323364 215 14575864 44.90 45.35 44.90 45.00 0.20 0.45% 45.00 8 45.10 4 0.00
2020-11-10 2204 596916 469 27062438 45.10 45.65 44.95 45.35 0.35 0.78% 45.30 79 45.35 2 0.00
2020-11-11 2204 1060039 723 49066854 45.70 46.65 45.60 46.60 1.25 2.76% 46.60 2 46.65 6 0.00
2020-11-12 2204 438202 299 20177992 46.40 46.55 45.55 46.20 0.40 -0.86% 46.15 4 46.20 2 0.00
2020-11-13 2204 993629 651 47275286 47.80 48.30 46.90 47.40 1.20 2.6% 47.40 8 47.50 10 0.00
2020-11-16 2204 931009 545 44512480 47.35 48.05 47.35 47.90 0.50 1.05% 47.80 9 47.90 19 0.00
2020-11-18 2204 1787173 1128 89421580 48.70 50.80 48.70 50.60 1.90 5.64% 50.50 11 50.60 4 0.00
2020-11-19 2204 1020683 725 50818452 50.30 50.60 49.40 49.70 0.90 -1.78% 49.70 1 49.75 1 0.00
2020-11-23 2204 873112 649 43630262 50.10 50.50 49.60 49.90 0.10 0.4% 49.85 22 49.90 4 0.00
2020-11-24 2204 1746387 1299 85433415 49.90 49.95 48.05 48.80 1.10 -2.2% 48.75 12 48.80 6 0.00
2020-11-25 2204 732727 630 35951590 48.95 49.40 48.70 49.25 0.45 0.92% 49.20 12 49.25 3 0.00
2020-11-26 2204 521652 466 25525836 49.25 49.30 48.75 48.95 0.30 -0.61% 48.95 10 49.00 1 0.00
2020-11-27 2204 734277 554 35967069 49.00 49.50 48.60 49.50 0.55 1.12% 49.40 17 49.50 12 0.00
2020-11-30 2204 1426878 1032 69564049 49.60 49.60 48.10 48.20 1.30 -2.63% 48.20 5 48.35 9 0.00
2020-12-01 2204 731973 615 35386642 48.50 48.75 48.15 48.50 0.30 0.62% 48.50 2 48.55 6 0.00
2020-12-02 2204 696491 595 33575761 48.45 48.50 48.10 48.15 0.35 -0.72% 48.15 49 48.20 12 0.00
2020-12-04 2204 1076085 644 52794923 49.35 49.50 48.50 49.20 0.05 2.18% 49.00 13 49.20 14 0.00
2020-12-07 2204 1951688 1144 94633777 49.20 49.40 47.90 48.35 0.85 -1.73% 48.30 5 48.35 1 0.00
2020-12-11 2204 707899 534 34135609 48.10 48.40 48.10 48.40 0.20 0.1% 48.35 10 48.40 5 0.00
2020-12-16 2204 749954 649 36280968 47.80 48.80 47.80 48.75 1.05 0.72% 48.60 1 48.75 1 0.00
2020-12-18 2204 957308 651 45885141 48.45 48.50 47.70 47.70 0.50 -2.15% 47.70 16 47.80 9 0.00
2020-12-21 2204 802899 520 38353348 47.85 48.10 47.45 48.10 0.40 0.84% 48.10 2 48.15 7 0.00
2020-12-22 2204 1034520 678 49781959 48.00 48.70 47.60 47.60 0.50 -1.04% 47.60 24 47.65 1 0.00
2020-12-25 2204 1801780 1056 88099648 48.50 49.70 48.45 49.10 0.60 3.15% 49.10 2 49.15 20 0.00
2020-12-28 2204 1258311 988 61998241 49.60 49.65 49.00 49.00 0.10 -0.2% 49.00 26 49.05 53 0.00
2020-12-29 2204 774022 366 38014776 49.40 49.40 48.90 49.05 0.05 0.1% 49.00 19 49.05 50 0.00
2020-12-30 2204 1490406 1001 74172591 49.00 50.50 49.00 50.30 1.25 2.55% 50.20 1 50.30 61 0.00