國建(2501)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　　　13.30
0
0%		13.35
0.05
0.38%		13.25
-0.1
-0.75%		13.00
-0.25
-1.89%		13.10
0.1
0.77%		 　13.10
0
0%		13.10
0
0%		13.15
0.05
0.38%		12.95
-0.2
-1.52%		12.85
-0.1
-0.77%		 　12.95
0.1
0.78%		12.95
0
0%		12.75
-0.2
-1.54%		12.65
-0.1
-0.78%		12.75
0.1
0.79%		 　12.85
0.1
0.78%		12.65
-0.2
-1.56%		12.70
0.05
0.4%		12.75
0.05
0.39%		12.90
0.15
1.18%		13.05
0.15
1.16%		 12.97
2 月　13.15
0.1
0.77%		13.05
-0.1
-0.76%		 　　　　　　　　　　12.95
-0.1
-0.77%		13.15
0.2
1.54%		13.10
-0.05
-0.38%		13.20
0.1
0.76%		13.15
-0.05
-0.38%		 　13.15
0
0%		13.55
0.4
3.04%		13.30
-0.25
-1.85%		13.45
0.15
1.13%		13.60
0.15
1.12%		 13.34
3 月13.70
0.1
0.74%		13.75
0.05
0.36%		14.10
0.35
2.55%		14.30
0.2
1.42%		 　14.40
0.1
0.7%		14.25
-0.15
-1.04%		14.05
-0.2
-1.4%		14.15
0.1
0.71%		14.10
-0.05
-0.35%		 　14.10
0
0%		13.85
-0.25
-1.77%		14.10
0.25
1.81%		13.80
-0.3
-2.13%		13.75
-0.05
-0.36%		 　13.85
0.1
0.73%		13.85
0
0%		14.00
0.15
1.08%		14.05
0.05
0.36%		14.75
0.7
4.98%		 　14.60
-0.15
-1.02%		14.20
-0.4
-2.74%		14.25
0.05
0.35%		14.35
0.1
0.7%		14.12
4 月14.45
0.1
0.7%		 　　　14.45
0
0%		14.35
-0.1
-0.69%		14.35
0
0%		 　14.20
-0.15
-1.05%		14.10
-0.1
-0.7%		14.05
-0.05
-0.35%		14.25
0.2
1.42%		14.05
-0.2
-1.4%		 　14.20
0.15
1.07%		14.15
-0.05
-0.35%		14.00
-0.15
-1.06%		13.85
-0.15
-1.07%		13.80
-0.05
-0.36%		 　14.05
0.25
1.81%		14.35
0.3
2.14%		14.25
-0.1
-0.7%		14.20
-0.05
-0.35%		14.30
0.1
0.7%		 14.19
5 月　　14.20
-0.1
-0.7%		14.00
-0.2
-1.41%		13.90
-0.1
-0.71%		13.90
0
0%		 　13.80
-0.1
-0.72%		13.80
0
0%		13.80
0
0%		13.75
-0.05
-0.36%		13.55
-0.2
-1.45%		 　13.35
-0.2
-1.48%		13.65
0.3
2.25%		13.75
0.1
0.73%		13.75
0
0%		14.00
0.25
1.82%		 　14.10
0.1
0.71%		13.85
-0.25
-1.77%		13.80
-0.05
-0.36%		13.90
0.1
0.72%		14.00
0.1
0.72%		 　14.00
0
0%		13.75
-0.25
-1.79%		13.83
6 月13.85
0.1
0.73%		13.90
0.05
0.36%		13.90
0
0%		13.90
0
0%		 13.85
-0.05
-0.36%		14.00
0.15
1.08%		14.00
0
0%		 　　　13.95
-0.05
-0.36%		13.95
0
0%		14.15
0.2
1.43%		14.15
0
0%		14.35
0.2
1.41%		 　14.45
0.1
0.7%		14.45
0
0%		14.50
0.05
0.35%		14.25
-0.25
-1.72%		14.05
-0.2
-1.4%		 　14.15
0.1
0.71%		14.30
0.15
1.06%		14.35
0.05
0.35%		14.55
0.2
1.39%		 14.15
7 月14.50
-0.05
-0.34%		 　14.25
-0.25
-1.72%		 14.10
-0.15
-1.05%		14.10
0
0%		 　　14.25
0.15
1.06%		14.25
0
0%		14.30
0.05
0.35%		14.25
-0.05
-0.35%		14.20
-0.05
-0.35%		 　14.25
0.05
0.35%		14.25
0
0%		14.25
0
0%		14.35
0.1
0.7%		14.30
-0.05
-0.35%		 　14.40
0.1
0.7%		14.40
0
0%		14.35
-0.05
-0.35%		14.25
-0.1
-0.7%		14.30
0.05
0.35%		 14.27
8 月14.25
-0.05
-0.35%		14.20
-0.05
-0.35%		14.15
-0.05
-0.35%		14.15
0
0%		14.30
0.15
1.06%		 　14.30
0
0%		14.20
-0.1
-0.7%		14.25
0.05
0.35%		14.40
0.15
1.05%		14.40
0
0%		 　14.40
0
0%		14.30
-0.1
-0.69%		14.30
0
0%		14.20
-0.1
-0.7%		14.05
-0.15
-1.06%		 　13.95
-0.1
-0.71%		14.05
0.1
0.72%		14.05
0
0%		14.05
0
0%		14.00
-0.05
-0.36%		 　14.00
0
0%		14.05
0.05
0.36%		13.85
-0.2
-1.42%		14.17
9 月13.85
0
0%		13.80
-0.05
-0.36%		 　13.75
-0.05
-0.36%		13.95
0.2
1.45%		14.00
0.05
0.36%		13.80
-0.2
-1.43%		13.95
0.15
1.09%		13.80
-0.15
-1.08%		 13.75
-0.05
-0.36%		13.70
-0.05
-0.36%		14.00
0.3
2.19%		 　　　14.10
0.1
0.71%		14.15
0.05
0.35%		14.65
0.5
3.53%		14.65
0
0%		14.55
-0.1
-0.68%		 　14.50
-0.05
-0.34%		 　14.65
0.15
1.03%		14.70
0.05
0.34%		 14.17
10 月　　15.25
0.55
3.74%		15.25
0
0%		15.20
-0.05
-0.33%		15.20
0
0%		14.80
-0.4
-2.63%		 　　14.80
0
0%		14.90
0.1
0.68%		 　　　　　　　　　　　　　16.85
1.95
13.09%		16.45
-0.4
-2.37%		 16.20
-0.25
-1.52%		15.64
11 月16.20
0
0%		16.00
-0.2
-1.23%		16.00
0
0%		16.05
0.05
0.31%		 　16.00
-0.05
-0.31%		16.00
0
0%		15.75
-0.25
-1.56%		16.20
0.45
2.86%		16.20
0
0%		 　16.15
-0.05
-0.31%		16.40
0.25
1.55%		16.40
0
0%		16.10
-0.3
-1.83%		16.45
0.35
2.17%		 　16.30
-0.15
-0.91%		16.30
0
0%		16.35
0.05
0.31%		16.40
0.05
0.31%		16.65
0.25
1.52%		 　17.10
0.45
2.7%		16.95
-0.15
-0.88%		18.60
1.65
9.73%		 16.47
12 月18.70
0.1
0.54%		19.20
0.5
2.67%		 　19.00
-0.2
-1.04%		19.05
0.05
0.26%		19.20
0.15
0.79%		19.15
-0.05
-0.26%		19.10
-0.05
-0.26%		 　18.45
-0.65
-3.4%		18.70
0.25
1.36%		18.65
-0.05
-0.27%		18.80
0.15
0.8%		18.60
-0.2
-1.06%		 　18.65
0.05
0.27%		18.85
0.2
1.07%		18.60
-0.25
-1.33%		18.10
-0.5
-2.69%		18.05
-0.05
-0.28%		 　18.00
-0.05
-0.28%		17.75
-0.25
-1.39%		18.00
0.25
1.41%		17.95
-0.05
-0.28%		18.20
0.25
1.39%		　18.57

說明:最高漲幅:13.09%最低跌幅:-3.4% 最高價:19.20最低價:12.65平均價:14.66,灰色底表示週末,漲119天(23.7)元,跌120天(-16.9)元,平盤53天
13%=2,10%=1,5%=1,4%=3,3%=6,2%=11,1%=70,0%=78,-0%=5,-1%=18,-2%=46,-3%=51,

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
2016-01-04 2501 309750 158 4139134 13.40 13.50 13.30 13.30 0.10 0% 13.30 23 13.35 1 5.38
2016-01-05 2501 258992 118 3453292 13.25 13.45 13.20 13.35 0.05 0.38% 13.25 12 13.35 16 5.40
2016-01-06 2501 203799 93 2704296 13.35 13.35 13.20 13.25 0.10 -0.75% 13.25 5 13.30 12 5.36
2016-01-07 2501 332229 142 4334012 13.25 13.25 12.95 13.00 0.25 -1.89% 13.00 48 13.05 20 5.26
2016-01-08 2501 223542 122 2916896 12.75 13.25 12.75 13.10 0.10 0.77% 13.10 25 13.15 2 5.30
2016-01-11 2501 500096 197 6545898 13.30 13.40 13.00 13.10 0.00 0% 13.10 51 13.15 68 5.30
2016-01-12 2501 305901 140 4030152 13.10 13.40 13.05 13.10 0.00 0% 13.10 48 13.20 25 5.30
2016-01-13 2501 207800 63 2729779 13.10 13.30 13.10 13.15 0.05 0.38% 13.10 24 13.20 22 5.32
2016-01-14 2501 450496 163 5805247 13.00 13.00 12.75 12.95 0.20 -1.52% 12.85 37 12.95 12 5.24
2016-01-15 2501 458336 190 5914828 12.95 13.05 12.75 12.85 0.10 -0.77% 12.75 56 12.85 3 5.20
2016-01-18 2501 337654 160 4323986 12.65 13.05 12.60 12.95 0.10 0.78% 13.00 1 13.05 17 5.24
2016-01-19 2501 341431 119 4383908 12.95 13.00 12.70 12.95 0.00 0% 12.95 25 13.00 27 5.24
2016-01-20 2501 225116 101 2880378 12.95 12.95 12.75 12.75 0.20 -1.54% 12.75 59 12.80 6 5.16
2016-01-21 2501 218263 94 2785838 12.80 12.90 12.65 12.65 0.10 -0.78% 12.65 65 12.70 36 5.12
2016-01-22 2501 394592 159 5007568 12.65 12.95 12.60 12.75 0.10 0.79% 12.70 2 12.75 6 5.16
2016-01-25 2501 240100 116 3076145 12.80 12.95 12.70 12.85 0.10 0.78% 12.80 38 12.85 66 5.20
2016-01-26 2501 289628 112 3665741 12.70 12.75 12.60 12.65 0.20 -1.56% 12.65 88 12.70 31 5.12
2016-01-27 2501 317959 111 4028030 12.70 12.80 12.65 12.70 0.05 0.4% 12.70 5 12.75 61 5.14
2016-01-28 2501 258000 148 3284700 12.65 12.80 12.65 12.75 0.05 0.39% 12.75 10 12.80 57 5.16
2016-01-29 2501 447016 221 5741304 12.80 12.95 12.70 12.90 0.15 1.18% 12.85 32 12.90 30 5.22
2016-01-30 2501 463940 148 6031970 12.95 13.10 12.90 13.05 0.15 1.16% 13.05 66 13.15 42 5.28
2016-02-02 2501 439182 194 5774723 13.00 13.20 13.00 13.15 0.05 0.77% 13.15 200 13.20 15 5.32
2016-02-03 2501 362557 173 4741341 13.10 13.15 13.00 13.05 0.10 -0.76% 13.05 284 13.10 12 5.28
2016-02-15 2501 329826 187 4288294 12.95 13.10 12.95 12.95 0.10 -0.77% 12.95 64 13.05 199 5.24
2016-02-16 2501 407976 190 5329285 13.05 13.20 12.95 13.15 0.20 1.54% 13.10 43 13.20 110 5.32
2016-02-17 2501 200195 117 2620035 13.20 13.20 13.00 13.10 0.05 -0.38% 13.05 28 13.10 31 5.30
2016-02-18 2501 378609 202 4964226 13.10 13.20 13.05 13.20 0.10 0.76% 13.10 42 13.20 54 5.34
2016-02-19 2501 290864 142 3818571 13.10 13.20 13.10 13.15 0.05 -0.38% 13.15 31 13.20 36 5.32
2016-02-22 2501 404044 156 5354025 13.15 13.35 13.15 13.15 0.00 0% 13.15 77 13.20 6 5.32
2016-02-23 2501 1536854 387 20466633 13.20 13.65 13.10 13.55 0.40 3.04% 13.45 8 13.55 43 5.49
2016-02-24 2501 433099 194 5769309 13.45 13.50 13.20 13.30 0.25 -1.85% 13.25 232 13.30 22 5.38
2016-02-25 2501 591044 205 7914488 13.35 13.45 13.30 13.45 0.15 1.13% 13.40 89 13.45 49 5.45
2016-02-26 2501 1030249 393 13996022 13.50 13.75 13.40 13.60 0.15 1.12% 13.60 39 13.70 102 5.51
2016-03-01 2501 875613 385 12026161 13.60 13.90 13.60 13.70 0.10 0.74% 13.70 57 13.80 11 5.55
2016-03-02 2501 542800 187 7494457 13.85 13.90 13.65 13.75 0.05 0.36% 13.75 5 13.80 24 5.57
2016-03-03 2501 1133484 349 15820176 13.85 14.10 13.80 14.10 0.35 2.55% 14.00 69 14.10 143 5.71
2016-03-04 2501 980697 378 13878394 14.15 14.30 14.00 14.30 0.20 1.42% 14.25 4 14.30 74 5.79
2016-03-07 2501 1223261 618 17539627 14.30 14.40 14.20 14.40 0.10 0.7% 14.30 3 14.40 108 5.83
2016-03-08 2501 724042 417 10278943 14.40 14.40 14.05 14.25 0.15 -1.04% 14.15 23 14.25 9 5.77
2016-03-09 2501 516004 207 7272206 14.10 14.30 14.00 14.05 0.20 -1.4% 14.05 54 14.15 39 5.69
2016-03-10 2501 486200 296 6863767 14.05 14.20 14.00 14.15 0.10 0.71% 14.10 8 14.15 4 5.73
2016-03-11 2501 459227 213 6489137 14.10 14.25 14.05 14.10 0.05 -0.35% 14.10 1 14.15 54 5.71
2016-03-14 2501 584466 184 8217291 14.10 14.15 14.00 14.10 0.00 0% 14.10 9 14.15 56 5.71
2016-03-15 2501 1429698 252 19885195 14.15 14.15 13.75 13.85 0.25 -1.77% 13.75 87 13.85 17 5.61
2016-03-16 2501 631777 277 8793878 13.70 14.10 13.70 14.10 0.25 1.81% 14.00 19 14.10 143 5.71
2016-03-17 2501 766105 250 10667740 14.10 14.10 13.80 13.80 0.30 -2.13% 13.80 13 13.85 23 5.59
2016-03-18 2501 557448 189 7688630 13.90 13.95 13.75 13.75 0.05 -0.36% 13.75 40 13.85 67 5.57
2016-03-21 2501 418606 164 5770410 13.85 13.90 13.70 13.85 0.10 0.73% 13.80 6 13.85 12 5.61
2016-03-22 2501 462429 178 6369345 13.75 13.85 13.70 13.85 0.00 0% 13.75 9 13.85 39 5.61
2016-03-23 2501 866771 287 12071561 13.80 14.05 13.80 14.00 0.15 1.08% 14.00 8 14.05 67 5.67
2016-03-24 2501 812724 231 11340794 14.00 14.05 13.85 14.05 0.05 0.36% 14.00 70 14.05 26 5.69
2016-03-25 2501 9349361 2513 136739099 14.25 15.15 14.15 14.75 0.70 4.98% 14.75 38 14.80 111 5.97
2016-03-28 2501 2053747 737 30064428 14.90 14.90 14.40 14.60 0.15 -1.02% 14.50 16 14.60 48 5.91
2016-03-29 2501 1454355 661 20779521 14.60 14.60 14.10 14.20 0.40 -2.74% 14.20 32 14.25 26 5.75
2016-03-30 2501 913254 245 13106630 14.25 14.55 14.20 14.25 0.05 0.35% 14.25 32 14.30 24 5.77
2016-03-31 2501 1505991 436 21445970 14.25 14.45 14.05 14.35 0.10 0.7% 14.30 69 14.35 89 10.25
2016-04-01 2501 2138104 488 31095390 14.25 14.80 14.25 14.45 0.10 0.7% 14.45 235 14.50 4 10.32
2016-04-06 2501 921911 500 13339455 14.45 14.65 14.30 14.45 0.00 0% 14.40 7 14.45 18 10.32
2016-04-07 2501 780131 404 11124428 14.45 14.45 14.15 14.35 0.10 -0.69% 14.25 6 14.35 5 10.25
2016-04-08 2501 690286 270 9869800 14.35 14.35 14.20 14.35 0.00 0% 14.30 5 14.35 18 10.25
2016-04-11 2501 933618 318 13212719 14.35 14.35 14.05 14.20 0.15 -1.05% 14.15 35 14.25 12 10.14
2016-04-12 2501 1090886 335 15482188 14.25 14.30 14.10 14.10 0.10 -0.7% 14.05 76 14.15 45 10.07
2016-04-13 2501 755281 330 10639142 14.10 14.25 14.00 14.05 0.05 -0.35% 14.05 48 14.10 24 10.04
2016-04-14 2501 690317 241 9777464 14.15 14.25 14.05 14.25 0.20 1.42% 14.20 1 14.25 26 10.18
2016-04-15 2501 670469 312 9452588 14.10 14.25 14.05 14.05 0.20 -1.4% 14.05 181 14.10 21 10.04
2016-04-18 2501 823014 370 11703143 14.10 14.30 14.10 14.20 0.15 1.07% 14.15 86 14.20 136 10.14
2016-04-19 2501 742629 273 10574394 14.35 14.40 14.15 14.15 0.05 -0.35% 14.15 125 14.20 24 10.11
2016-04-20 2501 1979687 380 27786350 14.20 14.25 13.85 14.00 0.15 -1.06% 14.00 8 14.05 31 10.00
2016-04-21 2501 1581930 372 21913429 14.05 14.05 13.75 13.85 0.15 -1.07% 13.80 66 13.85 45 9.89
2016-04-22 2501 439100 236 6079294 13.80 13.95 13.80 13.80 0.05 -0.36% 13.80 84 13.90 56 9.86
2016-04-25 2501 363977 152 5081477 13.85 14.05 13.85 14.05 0.25 1.81% 14.00 5 14.05 65 10.04
2016-04-26 2501 2968116 800 42826693 14.25 14.60 14.25 14.35 0.30 2.14% 14.35 64 14.40 48 10.25
2016-04-27 2501 559755 211 7975767 14.30 14.35 14.20 14.25 0.10 -0.7% 14.20 188 14.25 28 10.18
2016-04-28 2501 959126 289 13707279 14.25 14.45 14.20 14.20 0.05 -0.35% 14.20 143 14.30 77 10.14
2016-04-29 2501 653918 237 9293182 14.30 14.30 14.10 14.30 0.10 0.7% 14.25 49 14.30 11 10.21
2016-05-03 2501 584109 196 8286133 14.25 14.30 14.10 14.20 0.10 -0.7% 14.15 13 14.25 95 10.14
2016-05-04 2501 821754 264 11588214 14.20 14.20 14.00 14.00 0.20 -1.41% 14.00 138 14.15 36 10.00
2016-05-05 2501 579688 145 8064874 14.00 14.00 13.85 13.90 0.10 -0.71% 13.90 35 13.95 5 9.93
2016-05-06 2501 758739 140 10516671 13.90 13.95 13.80 13.90 0.00 0% 13.90 3 13.95 47 9.93
2016-05-09 2501 401528 135 5552386 14.10 14.10 13.80 13.80 0.10 -0.72% 13.80 42 13.90 47 9.86
2016-05-10 2501 434842 140 5998083 13.90 13.90 13.75 13.80 0.00 0% 13.80 65 13.90 38 9.86
2016-05-11 2501 395605 136 5470094 13.80 13.95 13.75 13.80 0.00 0% 13.80 27 13.85 13 9.86
2016-05-12 2501 366081 129 5053366 13.75 13.90 13.75 13.75 0.05 -0.36% 13.70 70 13.75 15 21.15
2016-05-13 2501 633590 252 8590313 13.75 13.75 13.50 13.55 0.20 -1.45% 13.55 29 13.60 30 20.85
2016-05-16 2501 391732 169 5257668 13.55 13.55 13.35 13.35 0.20 -1.48% 13.35 113 13.45 33 20.54
2016-05-17 2501 571096 284 7689947 13.35 13.65 13.35 13.65 0.30 2.25% 13.55 81 13.65 46 21.00
2016-05-18 2501 384130 187 5244423 13.60 13.85 13.45 13.75 0.10 0.73% 13.70 4 13.75 1 21.15
2016-05-19 2501 489860 238 6692835 13.75 13.80 13.50 13.75 0.00 0% 13.70 5 13.75 3 21.15
2016-05-20 2501 983350 384 13676263 13.75 14.10 13.75 14.00 0.25 1.82% 13.95 22 14.00 2 21.54
2016-05-23 2501 648038 337 9032632 13.80 14.10 13.80 14.10 0.10 0.71% 14.00 50 14.10 23 21.69
2016-05-24 2501 313529 164 4355546 14.10 14.10 13.80 13.85 0.25 -1.77% 13.85 17 13.90 57 21.31
2016-05-25 2501 1261417 384 17342608 13.95 13.95 13.65 13.80 0.05 -0.36% 13.80 1 13.85 26 21.23
2016-05-26 2501 1070951 302 14854570 13.80 13.95 13.70 13.90 0.10 0.72% 13.85 169 13.90 25 21.38
2016-05-27 2501 482759 217 6729844 13.90 14.00 13.90 14.00 0.10 0.72% 13.90 75 14.00 123 21.54
2016-05-30 2501 553968 215 7743852 14.00 14.00 13.90 14.00 0.00 0% 13.95 214 14.00 44 21.54
2016-05-31 2501 900698 421 12431611 14.00 14.00 13.75 13.75 0.25 -1.79% 13.75 55 13.90 34 21.15
2016-06-01 2501 207585 126 2875750 13.75 13.90 13.75 13.85 0.10 0.73% 13.85 29 13.90 63 21.31
2016-06-02 2501 3064761 853 43259595 13.90 14.35 13.85 13.90 0.05 0.36% 13.90 837 14.00 32 21.38
2016-06-03 2501 427708 178 5932168 13.95 14.00 13.80 13.90 0.00 0% 13.85 25 13.90 57 21.38
2016-06-04 2501 72192 43 1000599 13.90 13.90 13.80 13.90 0.00 0% 13.90 9 13.95 23 21.38
2016-06-06 2501 268799 100 3726512 13.90 13.95 13.85 13.85 0.05 -0.36% 13.85 189 13.90 6 21.31
2016-06-07 2501 289514 187 4044791 13.95 14.00 13.90 14.00 0.15 1.08% 13.95 97 14.00 284 21.54
2016-06-08 2501 264077 184 3705866 14.10 14.15 14.00 14.00 0.00 0% 14.00 72 14.05 41 21.54
2016-06-13 2501 594134 261 8254146 14.00 14.00 13.80 13.95 0.05 -0.36% 13.90 575 13.95 67 21.46
2016-06-14 2501 238549 95 3334078 13.90 14.00 13.85 13.95 0.00 0% 13.95 70 14.00 121 21.46
2016-06-15 2501 760524 184 10706953 14.00 14.15 13.95 14.15 0.20 1.43% 14.10 73 14.15 50 21.77
2016-06-16 2501 608847 137 8603883 14.10 14.20 14.05 14.15 0.00 0% 14.10 106 14.20 166 21.77
2016-06-17 2501 1008667 348 14396551 14.15 14.35 14.15 14.35 0.20 1.41% 14.30 1 14.35 6 22.08
2016-06-20 2501 1277806 342 18584359 14.35 14.75 14.30 14.45 0.10 0.7% 14.35 13 14.45 5 22.23
2016-06-21 2501 367655 208 5302478 14.50 14.50 14.35 14.45 0.00 0% 14.35 82 14.45 40 22.23
2016-06-22 2501 457972 186 6636241 14.45 14.60 14.40 14.50 0.05 0.35% 14.45 73 14.50 30 22.31
2016-06-23 2501 818736 303 11812197 14.50 14.55 14.25 14.25 0.25 -1.72% 14.25 55 14.30 35 21.92
2016-06-24 2501 1023820 428 14545280 14.30 14.30 14.05 14.05 0.20 -1.4% 14.05 74 14.10 46 21.62
2016-06-27 2501 506999 134 7158734 14.15 14.20 14.00 14.15 0.10 0.71% 14.10 20 14.15 28 21.77
2016-06-28 2501 466686 160 6608391 14.00 14.30 14.00 14.30 0.15 1.06% 14.25 2 14.30 17 22.00
2016-06-29 2501 1201995 365 17444071 14.40 14.70 14.35 14.35 0.05 0.35% 14.35 173 14.45 21 22.08
2016-06-30 2501 829550 211 12022343 14.45 14.55 14.45 14.55 0.20 1.39% 14.50 12 14.55 18 22.38
2016-07-01 2501 795623 341 11453517 14.55 14.55 14.25 14.50 0.05 -0.34% 14.30 30 14.50 28 22.31
2016-07-04 2501 689999 248 9848734 14.30 14.45 14.20 14.25 0.25 -1.72% 14.25 22 14.30 25 21.92
2016-07-06 2501 342989 163 4855944 14.20 14.25 14.10 14.10 0.20 -1.05% 14.10 75 14.20 49 21.69
2016-07-07 2501 354216 97 5007141 14.15 14.20 14.10 14.10 0.00 0% 14.05 76 14.10 13 21.69
2016-07-11 2501 352260 138 5025938 14.30 14.30 14.15 14.25 0.15 1.06% 14.25 79 14.30 100 21.92
2016-07-12 2501 1010061 237 14261406 14.25 14.25 14.05 14.25 0.00 0% 14.20 56 14.25 55 21.92
2016-07-13 2501 303096 152 4322462 14.25 14.30 14.15 14.30 0.05 0.35% 14.25 42 14.30 48 22.00
2016-07-14 2501 214547 91 3047532 14.35 14.35 14.15 14.25 0.05 -0.35% 14.20 14 14.25 48 21.92
2016-07-15 2501 393701 152 5602217 14.25 14.30 14.15 14.20 0.05 -0.35% 14.20 44 14.25 21 21.85
2016-07-18 2501 316499 139 4502831 14.30 14.30 14.20 14.25 0.05 0.35% 14.20 34 14.25 82 21.92
2016-07-19 2501 373611 155 5334674 14.20 14.35 14.20 14.25 0.00 0% 14.20 133 14.25 3 21.92
2016-07-20 2501 459749 149 6574843 14.30 14.35 14.20 14.25 0.00 0% 14.25 162 14.30 28 21.92
2016-07-21 2501 649141 231 9332762 14.25 14.45 14.25 14.35 0.10 0.7% 14.35 166 14.40 79 22.08
2016-07-22 2501 228532 109 3279727 14.30 14.40 14.30 14.30 0.05 -0.35% 14.30 152 14.35 5 22.00
2016-07-25 2501 520014 192 7494347 14.30 14.50 14.30 14.40 0.10 0.7% 14.35 27 14.40 5 22.15
2016-07-26 2501 403145 144 5801318 14.30 14.50 14.30 14.40 0.00 0% 14.35 65 14.40 46 22.15
2016-07-27 2501 488377 210 7009536 14.40 14.45 14.30 14.35 0.05 -0.35% 14.35 13 14.40 34 22.08
2016-07-28 2501 326961 220 4678992 14.30 14.35 14.25 14.25 0.10 -0.7% 14.25 64 14.30 50 21.92
2016-07-29 2501 506201 210 7209198 14.25 14.30 14.20 14.30 0.05 0.35% 14.25 135 14.30 206 22.00
2016-08-01 2501 491552 114 7004335 14.20 14.30 14.20 14.25 0.05 -0.35% 14.25 21 14.30 210 21.92
2016-08-02 2501 280414 113 3985754 14.20 14.30 14.20 14.20 0.05 -0.35% 14.20 153 14.25 7 21.85
2016-08-03 2501 501445 171 7089968 14.25 14.25 14.05 14.15 0.05 -0.35% 14.15 25 14.20 26 21.77
2016-08-04 2501 487707 189 6906363 14.15 14.25 14.10 14.15 0.00 0% 14.10 214 14.15 23 21.77
2016-08-05 2501 345478 133 4911033 14.15 14.30 14.10 14.30 0.15 1.06% 14.20 140 14.30 68 22.00
2016-08-08 2501 439137 146 6276698 14.35 14.35 14.20 14.30 0.00 0% 14.30 21 14.35 74 22.00
2016-08-09 2501 343339 157 4886941 14.30 14.30 14.20 14.20 0.10 -0.7% 14.20 180 14.25 2 21.85
2016-08-10 2501 377831 129 5385304 14.20 14.40 14.15 14.25 0.05 0.35% 14.25 99 14.30 42 21.92
2016-08-11 2501 409124 229 5853119 14.20 14.40 14.20 14.40 0.15 1.05% 14.35 3 14.40 74 22.15
2016-08-12 2501 867478 307 12490782 14.40 14.50 14.30 14.40 0.00 0% 14.40 38 14.45 40 13.58
2016-08-15 2501 830046 261 11901658 14.40 14.45 14.25 14.40 0.00 0% 14.35 43 14.40 70 13.58
2016-08-16 2501 555583 399 7957554 14.45 14.45 14.25 14.30 0.10 -0.69% 14.30 4 14.35 34 13.49
2016-08-17 2501 873788 610 12448887 14.35 14.35 14.10 14.30 0.00 0% 14.20 26 14.30 20 13.49
2016-08-18 2501 561068 293 7955906 14.30 14.30 14.15 14.20 0.10 -0.7% 14.15 41 14.20 32 13.40
2016-08-19 2501 634381 320 8946834 14.25 14.25 14.05 14.05 0.15 -1.06% 14.05 42 14.10 55 13.25
2016-08-22 2501 735570 462 10279819 14.05 14.05 13.90 13.95 0.10 -0.71% 13.95 1 14.00 82 13.16
2016-08-23 2501 569736 287 7987854 13.95 14.10 13.95 14.05 0.10 0.72% 14.05 18 14.10 70 13.25
2016-08-24 2501 480512 259 6744218 14.10 14.15 14.00 14.05 0.00 0% 14.00 158 14.05 32 13.25
2016-08-25 2501 924655 343 12949030 14.00 14.05 13.95 14.05 0.00 0% 14.00 7 14.05 99 13.25
2016-08-26 2501 815177 277 11401860 14.05 14.05 13.90 14.00 0.05 -0.36% 13.95 8 14.00 40 13.21
2016-08-29 2501 484279 308 6775488 14.10 14.15 13.95 14.00 0.00 0% 13.95 122 14.00 19 13.21
2016-08-30 2501 422180 272 5924106 14.05 14.10 14.00 14.05 0.05 0.36% 14.00 217 14.05 16 13.25
2016-08-31 2501 852449 347 11887459 14.00 14.05 13.85 13.85 0.20 -1.42% 13.85 128 13.95 30 13.07
2016-09-01 2501 513809 363 7118609 13.90 14.05 13.80 13.85 0.00 0% 13.80 261 13.85 2 13.07
2016-09-02 2501 703236 377 9707792 13.85 13.85 13.75 13.80 0.05 -0.36% 13.75 241 13.80 121 13.02
2016-09-05 2501 1084049 328 14902265 13.85 13.85 13.70 13.75 0.05 -0.36% 13.70 253 13.75 4 12.97
2016-09-06 2501 451945 239 6270930 14.00 14.00 13.80 13.95 0.20 1.45% 13.90 2 13.95 169 13.16
2016-09-07 2501 802443 436 11155000 13.80 14.00 13.80 14.00 0.05 0.36% 13.90 144 14.00 97 13.21
2016-09-08 2501 1101840 416 15265792 13.95 14.00 13.80 13.80 0.20 -1.43% 13.80 152 13.85 35 13.02
2016-09-09 2501 943712 415 13148736 13.90 14.05 13.80 13.95 0.15 1.09% 13.90 175 13.95 42 13.16
2016-09-10 2501 440407 254 6073965 13.80 13.90 13.75 13.80 0.15 -1.08% 13.75 119 13.80 57 13.02
2016-09-12 2501 849495 380 11684385 13.80 13.85 13.70 13.75 0.05 -0.36% 13.75 61 13.80 39 12.97
2016-09-13 2501 850491 339 11674165 13.75 13.80 13.70 13.70 0.05 -0.36% 13.70 156 13.75 83 12.92
2016-09-14 2501 2981241 914 41753998 13.90 14.10 13.90 14.00 0.30 2.19% 14.00 181 14.05 130 13.21
2016-09-19 2501 1506349 637 21223186 14.05 14.15 14.00 14.10 0.10 0.71% 14.10 19 14.15 129 13.30
2016-09-20 2501 1052956 783 14881913 14.15 14.20 14.10 14.15 0.05 0.35% 14.15 38 14.20 137 13.35
2016-09-21 2501 3218915 1501 46684093 14.15 14.85 14.10 14.65 0.50 3.53% 14.65 141 14.70 55 13.82
2016-09-22 2501 1195700 723 17461322 14.65 14.70 14.50 14.65 0.00 0% 14.65 26 14.70 45 13.82
2016-09-23 2501 2040447 925 29959199 14.70 14.80 14.50 14.55 0.10 -0.68% 14.55 14 14.60 34 13.73
2016-09-26 2501 1376362 687 19982354 14.60 14.65 14.40 14.50 0.05 -0.34% 14.45 183 14.50 6 13.68
2016-09-29 2501 2219992 1095 32446375 14.65 14.70 14.55 14.65 0.15 1.03% 14.65 9 14.70 181 13.82
2016-09-30 2501 941842 414 13804536 14.75 14.75 14.55 14.70 0.05 0.34% 14.65 4 14.70 13 13.87
2016-10-03 2501 2601331 1033 39245300 14.70 15.40 14.65 15.25 0.55 3.74% 15.20 23 15.25 6 14.39
2016-10-04 2501 1661528 583 25292588 15.30 15.30 15.10 15.25 0.00 0% 15.20 26 15.25 168 14.39
2016-10-05 2501 640154 229 9692614 15.10 15.20 15.10 15.20 0.05 -0.33% 15.10 39 15.20 83 14.34
2016-10-06 2501 838282 334 12694294 15.20 15.20 15.10 15.20 0.00 0% 15.15 1 15.20 56 14.34
2016-10-07 2501 1388397 462 20716271 15.15 15.20 14.75 14.80 0.40 -2.63% 14.80 34 14.85 7 13.96
2016-10-11 2501 2606983 727 38571328 14.90 15.05 14.60 14.80 0.00 0% 14.80 39 14.85 39 13.96
2016-10-12 2501 1525137 422 22674109 14.85 14.95 14.80 14.90 0.10 0.68% 14.90 34 14.95 57 14.06
2016-10-27 2501 1304140 425 22121929 17.20 17.30 16.80 16.85 0.00 13.09% 16.85 19 16.90 32 15.90
2016-10-28 2501 2425463 795 39864032 16.75 16.75 16.25 16.45 0.40 -2.37% 16.30 10 16.45 19 15.52
2016-10-31 2501 1212371 270 19647665 16.45 16.45 16.10 16.20 0.25 -1.52% 16.20 103 16.25 16 15.28
2016-11-01 2501 525739 369 8538903 16.15 16.40 16.15 16.20 0.00 0% 16.20 93 16.25 2 15.28
2016-11-02 2501 1121453 333 17983448 16.15 16.20 15.95 16.00 0.20 -1.23% 15.95 248 16.00 81 15.09
2016-11-03 2501 552535 231 8825860 16.05 16.10 15.90 16.00 0.00 0% 15.95 65 16.00 21 15.09
2016-11-04 2501 591082 145 9470112 16.10 16.10 15.95 16.05 0.05 0.31% 16.05 38 16.10 176 15.14
2016-11-07 2501 250954 117 4011200 16.05 16.05 15.90 16.00 0.05 -0.31% 15.95 75 16.00 65 15.09
2016-11-08 2501 262240 96 4187418 16.05 16.05 15.95 16.00 0.00 0% 15.95 105 16.00 35 15.09
2016-11-09 2501 1174615 240 18589646 16.00 16.05 15.70 15.75 0.25 -1.56% 15.70 205 15.75 39 14.86
2016-11-10 2501 727171 186 11685342 15.85 16.20 15.80 16.20 0.45 2.86% 16.15 31 16.20 3 15.28
2016-11-11 2501 706211 203 11462651 16.20 16.40 16.05 16.20 0.00 0% 16.20 18 16.25 11 7.83
2016-11-14 2501 499880 142 8034208 16.25 16.25 16.00 16.15 0.05 -0.31% 16.10 3 16.20 40 7.80
2016-11-15 2501 1623109 421 26674417 16.15 16.60 16.00 16.40 0.25 1.55% 16.40 67 16.45 1 7.92
2016-11-16 2501 659661 340 10841345 16.55 16.55 16.30 16.40 0.00 0% 16.35 46 16.40 46 7.92
2016-11-17 2501 867283 254 14154564 16.35 16.45 16.10 16.10 0.30 -1.83% 16.10 156 16.30 59 7.78
2016-11-18 2501 1292041 476 21254207 16.20 16.60 16.20 16.45 0.35 2.17% 16.40 44 16.45 28 7.95
2016-11-21 2501 929483 229 15153241 16.45 16.45 16.25 16.30 0.15 -0.91% 16.25 73 16.30 148 7.87
2016-11-22 2501 1009081 371 16402503 16.30 16.35 16.20 16.30 0.00 0% 16.25 33 16.30 31 7.87
2016-11-23 2501 715529 238 11713610 16.30 16.45 16.30 16.35 0.05 0.31% 16.30 58 16.35 26 7.90
2016-11-24 2501 951738 213 15586619 16.40 16.45 16.30 16.40 0.05 0.31% 16.35 31 16.40 105 7.92
2016-11-25 2501 1711665 385 28354189 16.45 16.70 16.45 16.65 0.25 1.52% 16.60 25 16.65 149 8.04
2016-11-28 2501 2286699 705 38766633 16.70 17.10 16.70 17.10 0.45 2.7% 17.10 40 17.15 49 8.26
2016-11-29 2501 1100247 398 18782011 17.15 17.20 16.85 16.95 0.15 -0.88% 16.95 8 17.00 66 8.19
2016-11-30 2501 10288072 2798 189732838 17.60 18.60 17.60 18.60 1.65 9.73% 18.60 1108 0.00 0 8.99
2016-12-01 2501 8243152 2951 154897509 18.70 19.20 18.45 18.70 0.10 0.54% 18.70 17 18.75 19 9.03
2016-12-02 2501 7085719 2553 136166461 18.80 19.50 18.75 19.20 0.50 2.67% 19.15 69 19.20 152 9.28
2016-12-05 2501 3331993 1461 63224854 19.00 19.35 18.70 19.00 0.20 -1.04% 19.00 30 19.05 49 9.18
2016-12-06 2501 2997110 1141 57200290 19.30 19.45 18.85 19.05 0.05 0.26% 19.00 1 19.05 19 9.20
2016-12-07 2501 1676748 631 31821429 19.05 19.20 18.85 19.20 0.15 0.79% 19.10 77 19.20 46 9.28
2016-12-08 2501 1941956 591 36996214 19.20 19.25 18.85 19.15 0.05 -0.26% 19.10 10 19.15 121 9.25
2016-12-09 2501 1470390 584 27982784 19.05 19.15 18.85 19.10 0.05 -0.26% 19.05 139 19.10 19 9.23
2016-12-12 2501 2580051 875 48084428 19.20 19.25 18.40 18.45 0.65 -3.4% 18.45 39 18.50 1 8.91
2016-12-13 2501 1586303 529 29545223 18.50 18.80 18.40 18.70 0.25 1.36% 18.70 19 18.75 6 9.03
2016-12-14 2501 961832 487 17985767 18.80 18.80 18.50 18.65 0.05 -0.27% 18.65 29 18.70 2 9.01
2016-12-15 2501 686041 442 12835107 18.65 18.80 18.50 18.80 0.15 0.8% 18.75 42 18.80 44 9.08
2016-12-16 2501 908812 462 17021006 18.85 18.85 18.60 18.60 0.20 -1.06% 18.60 124 18.75 26 8.99
2016-12-19 2501 2349914 956 44422295 18.80 19.15 18.60 18.65 0.05 0.27% 18.65 26 18.70 26 9.01
2016-12-20 2501 1796760 642 33423993 18.75 18.85 18.30 18.85 0.20 1.07% 18.80 2 18.85 24 9.11
2016-12-21 2501 553511 242 10315824 18.80 18.85 18.60 18.60 0.25 -1.33% 18.55 96 18.65 51 8.99
2016-12-22 2501 2025882 883 36631052 18.50 18.50 17.80 18.10 0.50 -2.69% 18.00 1 18.10 50 8.74
2016-12-23 2501 855106 423 15438158 18.10 18.20 17.95 18.05 0.05 -0.28% 18.00 43 18.05 50 8.72
2016-12-26 2501 346397 132 6244571 18.10 18.15 17.95 18.00 0.05 -0.28% 17.95 59 18.00 11 8.70
2016-12-27 2501 540172 267 9628680 18.00 18.00 17.75 17.75 0.25 -1.39% 17.75 73 17.80 1 8.57
2016-12-28 2501 547875 275 9817409 17.80 18.00 17.75 18.00 0.25 1.41% 17.90 41 18.00 130 8.70
2016-12-29 2501 266608 174 4781027 18.00 18.00 17.85 17.95 0.05 -0.28% 17.90 1 18.00 188 8.67
2016-12-30 2501 1404127 488 25523590 18.20 18.35 18.00 18.20 0.25 1.39% 18.15 7 18.25 105 8.79