建大(2106)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　　48.55
0
0%		48.40
-0.15
-0.31%		48.55
0.15
0.31%		49.20
0.65
1.34%		 　49.10
-0.1
-0.2%		48.90
-0.2
-0.41%		49.20
0.3
0.61%		49.00
-0.2
-0.41%		48.60
-0.4
-0.82%		 　47.90
-0.7
-1.44%		47.95
0.05
0.1%		48.20
0.25
0.52%		47.80
-0.4
-0.83%		47.65
-0.15
-0.31%		 　47.75
0.1
0.21%		48.00
0.25
0.52%		 48.32
2 月　48.10
0.1
0.21%		48.20
0.1
0.21%		 　48.40
0.2
0.41%		49.70
1.3
2.69%		49.40
-0.3
-0.6%		49.50
0.1
0.2%		49.70
0.2
0.4%		 　49.80
0.1
0.2%		50.10
0.3
0.6%		50.50
0.4
0.8%		50.30
-0.2
-0.4%		50.00
-0.3
-0.6%		50.10
0.1
0.2%		 49.35
-0.75
-1.5%		50.00
0.65
1.32%		50.10
0.1
0.2%		50.10
0
0%		49.60
-0.5
-1%		 49.55
3 月49.55
-0.05
-0.1%		49.50
-0.05
-0.1%		49.50
0
0%		 　49.70
0.2
0.4%		49.90
0.2
0.4%		49.90
0
0%		50.00
0.1
0.2%		49.55
-0.45
-0.9%		 　50.00
0.45
0.91%		50.20
0.2
0.4%		49.95
-0.25
-0.5%		50.20
0.25
0.5%		50.70
0.5
1%		 　50.30
-0.4
-0.79%		50.20
-0.1
-0.2%		50.20
0
0%		50.50
0.3
0.6%		50.30
-0.2
-0.4%		 　49.80
-0.5
-0.99%		50.00
0.2
0.4%		50.20
0.2
0.4%		50.40
0.2
0.4%		50.40
0
0%		50.03
4 月 　　　50.50
0.1
0.2%		50.30
-0.2
-0.4%		50.40
0.1
0.2%		 　50.40
0
0%		49.90
-0.5
-0.99%		49.85
-0.05
-0.1%		49.55
-0.3
-0.6%		49.05
-0.5
-1.01%		 　49.05
0
0%		48.75
-0.3
-0.61%		48.20
-0.55
-1.13%		48.25
0.05
0.1%		48.25
0
0%		 　48.55
0.3
0.62%		48.55
0
0%		48.70
0.15
0.31%		48.65
-0.05
-0.1%		48.60
-0.05
-0.1%		 49.22
5 月　48.80
0.2
0.41%		48.50
-0.3
-0.61%		48.75
0.25
0.52%		48.20
-0.55
-1.13%		 　48.25
0.05
0.1%		48.20
-0.05
-0.1%		48.45
0.25
0.52%		48.00
-0.45
-0.93%		47.80
-0.2
-0.42%		 　47.15
-0.65
-1.36%		47.30
0.15
0.32%		47.50
0.2
0.42%		47.30
-0.2
-0.42%		47.35
0.05
0.11%		 　46.90
-0.45
-0.95%		46.55
-0.35
-0.75%		46.40
-0.15
-0.32%		46.45
0.05
0.11%		46.55
0.1
0.22%		 46.55
0
0%		47.39
6 月46.55
0
0%		47.30
0.75
1.61%		47.50
0.2
0.42%		 　47.55
0.05
0.11%		47.50
-0.05
-0.11%		47.55
0.05
0.11%		47.50
-0.05
-0.11%		 　47.20
-0.3
-0.63%		47.60
0.4
0.85%		47.05
-0.55
-1.16%		47.50
0.45
0.96%		47.15
-0.35
-0.74%		 　47.30
0.15
0.32%		47.50
0.2
0.42%		47.95
0.45
0.95%		48.00
0.05
0.1%		48.00
0
0%		 　49.05
1.05
2.19%		48.95
-0.1
-0.2%		48.55
-0.4
-0.82%		48.35
-0.2
-0.41%		48.30
-0.05
-0.1%		 47.76
7 月　　48.50
0.2
0.41%		48.30
-0.2
-0.41%		48.50
0.2
0.41%		48.60
0.1
0.21%		48.00
-0.6
-1.23%		 　47.65
-0.35
-0.73%		47.75
0.1
0.21%		47.65
-0.1
-0.21%		47.40
-0.25
-0.52%		47.55
0.15
0.32%		 　47.55
0
0%		47.40
-0.15
-0.32%		47.70
0.3
0.63%		47.60
-0.1
-0.21%		47.45
-0.15
-0.32%		 　47.45
0
0%		47.60
0.15
0.32%		47.25
-0.35
-0.74%		47.30
0.05
0.11%		47.40
0.1
0.21%		 47.35
-0.05
-0.11%		47.67
8 月47.50
0.15
0.32%		47.45
-0.05
-0.11%		47.55
0.1
0.21%		47.50
-0.05
-0.11%		 　47.60
0.1
0.21%		47.55
-0.05
-0.11%		47.00
-0.55
-1.16%		46.65
-0.35
-0.74%		46.30
-0.35
-0.75%		 　44.10
-2.2
-4.75%		44.05
-0.05
-0.11%		43.50
-0.55
-1.25%		43.50
0
0%		43.75
0.25
0.57%		 　44.00
0.25
0.57%		43.85
-0.15
-0.34%		43.90
0.05
0.11%		43.90
0
0%		43.80
-0.1
-0.23%		 　44.10
0.3
0.68%		42.80
-1.3
-2.95%		43.15
0.35
0.82%		43.15
0
0%		45.05
9 月43.20
0.05
0.12%		 　43.20
0
0%		43.20
0
0%		43.40
0.2
0.46%		43.30
-0.1
-0.23%		43.10
-0.2
-0.46%		 　43.25
0.15
0.35%		43.35
0.1
0.23%		44.25
0.9
2.08%		44.25
0
0%		44.45
0.2
0.45%		 　43.50
-0.95
-2.14%		43.50
0
0%		43.65
0.15
0.34%		43.50
-0.15
-0.34%		43.50
0
0%		 　43.05
-0.45
-1.03%		43.00
-0.05
-0.12%		42.90
-0.1
-0.23%		42.80
-0.1
-0.23%		42.75
-0.05
-0.12%		42.65
-0.1
-0.23%		 43.3
10 月　42.45
-0.2
-0.47%		42.65
0.2
0.47%		 42.95
0.3
0.7%		42.70
-0.25
-0.58%		 　　　42.60
-0.1
-0.23%		42.50
-0.1
-0.23%		42.30
-0.2
-0.47%		 　42.00
-0.3
-0.71%		41.80
-0.2
-0.48%		41.35
-0.45
-1.08%		41.25
-0.1
-0.24%		40.00
-1.25
-3.03%		 　40.90
0.9
2.25%		41.65
0.75
1.83%		41.00
-0.65
-1.56%		40.45
-0.55
-1.34%		40.20
-0.25
-0.62%		 　40.15
-0.05
-0.12%		40.00
-0.15
-0.37%		41.56
11 月39.80
-0.2
-0.5%		39.55
-0.25
-0.63%		39.45
-0.1
-0.25%		 　39.10
-0.35
-0.89%		39.40
0.3
0.77%		39.10
-0.3
-0.76%		38.90
-0.2
-0.51%		38.70
-0.2
-0.51%		 　39.45
0.75
1.94%		38.60
-0.85
-2.15%		38.00
-0.6
-1.55%		38.00
0
0%		38.00
0
0%		 　38.00
0
0%		38.10
0.1
0.26%		39.05
0.95
2.49%		38.85
-0.2
-0.51%		38.40
-0.45
-1.16%		 　38.15
-0.25
-0.65%		38.30
0.15
0.39%		38.30
0
0%		38.25
-0.05
-0.13%		 38.68
12 月38.10
-0.15
-0.39%		 　38.20
0.1
0.26%		38.95
0.75
1.96%		38.60
-0.35
-0.9%		38.15
-0.45
-1.17%		38.15
0
0%		 　38.55
0.4
1.05%		38.45
-0.1
-0.26%		38.55
0.1
0.26%		38.20
-0.35
-0.91%		38.60
0.4
1.05%		 　38.25
-0.35
-0.91%		38.10
-0.15
-0.39%		38.25
0.15
0.39%		37.85
-0.4
-1.05%		37.60
-0.25
-0.66%		 　37.85
0.25
0.66%		37.50
-0.35
-0.92%		37.35
-0.15
-0.4%		37.35
0
0%		37.55
0.2
0.54%		　　38.12

說明:最高漲幅:2.69%最低跌幅:-4.75% 最高價:50.70最低價:37.35平均價:45.61,灰色底表示週末,漲128天(33.15)元,跌149天(-46.4)元,平盤39天
3%=1,2%=11,1%=35,0%=120,-0%=2,-1%=2,-2%=7,-3%=67,-4%=71,

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
2017-01-03 2106 191064 176 9272199 48.70 48.80 48.25 48.55 0.05 0% 48.50 54 48.55 4 13.99
2017-01-04 2106 157463 161 7632903 48.65 48.65 48.30 48.40 0.15 -0.31% 48.40 52 48.50 6 13.95
2017-01-05 2106 379240 302 18406940 48.40 48.60 48.40 48.55 0.15 0.31% 48.55 21 48.60 5 13.99
2017-01-06 2106 1095093 679 53975121 48.50 49.70 48.40 49.20 0.65 1.34% 49.20 16 49.25 14 14.18
2017-01-09 2106 368821 252 18178104 49.20 49.50 49.10 49.10 0.10 -0.2% 49.10 44 49.30 15 14.15
2017-01-10 2106 206753 167 10120497 48.95 49.10 48.85 48.90 0.20 -0.41% 48.90 79 49.10 15 14.09
2017-01-11 2106 275743 211 13570326 48.75 49.40 48.50 49.20 0.30 0.61% 49.15 1 49.20 2 14.18
2017-01-12 2106 254835 233 12506165 49.35 49.35 48.90 49.00 0.20 -0.41% 49.00 27 49.05 6 14.12
2017-01-13 2106 331806 259 16108537 49.00 49.00 48.35 48.60 0.40 -0.82% 48.50 5 48.60 15 14.01
2017-01-16 2106 251959 240 12086532 48.20 48.25 47.85 47.90 0.70 -1.44% 47.90 27 48.05 17 13.80
2017-01-17 2106 242062 206 11611563 48.40 48.50 47.80 47.95 0.05 0.1% 47.90 11 47.95 36 13.82
2017-01-18 2106 818014 647 39746715 48.50 49.20 48.20 48.20 0.25 0.52% 48.20 19 48.30 1 13.89
2017-01-19 2106 537897 405 25750218 48.50 48.50 47.75 47.80 0.40 -0.83% 47.75 46 47.85 3 13.78
2017-01-20 2106 362915 233 17316039 47.70 47.95 47.65 47.65 0.15 -0.31% 47.65 7 47.75 3 13.73
2017-01-23 2106 322748 228 15415319 47.80 48.15 47.60 47.75 0.10 0.21% 47.75 14 47.90 1 13.76
2017-01-24 2106 164328 145 7872906 48.00 48.05 47.70 48.00 0.25 0.52% 48.00 9 48.05 5 13.83
2017-02-02 2106 679520 428 32534629 48.10 48.20 47.65 48.10 0.10 0.21% 48.05 1 48.10 6 13.86
2017-02-03 2106 430602 326 20773419 48.10 48.45 48.00 48.20 0.10 0.21% 48.15 73 48.20 120 13.89
2017-02-06 2106 513060 340 24842688 48.30 48.70 48.30 48.40 0.20 0.41% 48.40 33 48.60 13 13.95
2017-02-07 2106 1129349 832 55554929 48.40 50.00 48.30 49.70 1.30 2.69% 49.65 1 49.70 19 14.32
2017-02-08 2106 684684 478 33804377 49.80 49.80 49.15 49.40 0.30 -0.6% 49.35 1 49.40 4 14.24
2017-02-09 2106 577407 364 28447874 49.40 49.50 49.00 49.50 0.10 0.2% 49.40 1 49.50 7 14.27
2017-02-10 2106 592452 433 29361410 49.65 49.70 49.35 49.70 0.20 0.4% 49.55 2 49.70 16 14.32
2017-02-13 2106 436265 334 21685681 49.80 49.80 49.55 49.80 0.10 0.2% 49.70 3 49.80 27 14.35
2017-02-14 2106 766744 520 38366117 49.85 50.40 49.75 50.10 0.30 0.6% 49.90 6 50.10 18 14.44
2017-02-15 2106 1007494 746 50773031 50.20 50.90 50.10 50.50 0.40 0.8% 50.50 7 50.70 2 14.55
2017-02-16 2106 695788 455 35137600 50.80 50.80 50.20 50.30 0.20 -0.4% 50.20 4 50.30 3 14.50
2017-02-17 2106 624830 359 31350477 50.60 50.60 49.95 50.00 0.30 -0.6% 50.00 9 50.10 10 14.41
2017-02-18 2106 219787 161 11019250 50.10 50.40 50.00 50.10 0.10 0.2% 50.00 30 50.10 8 14.44
2017-02-20 2106 722476 393 35891473 50.10 50.20 49.20 49.35 0.75 -1.5% 49.30 36 49.35 8 14.22
2017-02-21 2106 640535 408 32048226 50.50 50.50 49.65 50.00 0.65 1.32% 50.00 36 50.10 7 14.41
2017-02-22 2106 428343 284 21468822 50.30 50.40 49.75 50.10 0.10 0.2% 49.90 15 50.10 18 14.44
2017-02-23 2106 320117 274 16006865 50.10 50.30 49.85 50.10 0.00 0% 49.95 1 50.10 10 14.44
2017-02-24 2106 304787 231 15177922 49.70 50.00 49.60 49.60 0.50 -1% 49.60 4 49.90 9 14.29
2017-03-01 2106 320581 224 15922878 49.65 50.00 49.50 49.55 0.05 -0.1% 49.50 14 49.55 2 14.28
2017-03-02 2106 305355 212 15121028 49.65 49.90 49.20 49.50 0.05 -0.1% 49.40 1 49.50 7 14.27
2017-03-03 2106 324405 229 16086797 49.40 49.95 49.25 49.50 0.00 0% 49.50 2 49.75 6 14.27
2017-03-06 2106 215376 166 10671517 49.50 49.80 49.40 49.70 0.20 0.4% 49.40 13 49.70 3 14.32
2017-03-07 2106 199828 160 9926464 49.90 49.90 49.45 49.90 0.20 0.4% 49.65 4 49.90 29 14.38
2017-03-08 2106 169656 144 8452912 49.65 49.90 49.65 49.90 0.00 0% 49.90 4 49.95 13 14.38
2017-03-09 2106 598285 412 29855924 49.90 50.10 49.50 50.00 0.10 0.2% 49.90 2 50.00 57 14.41
2017-03-10 2106 413990 284 20628297 50.10 50.20 49.55 49.55 0.45 -0.9% 49.55 14 49.60 6 14.28
2017-03-13 2106 444268 315 22184571 49.75 50.10 49.75 50.00 0.45 0.91% 49.90 1 50.00 1 14.41
2017-03-14 2106 426758 307 21369711 50.00 50.20 50.00 50.20 0.20 0.4% 50.00 14 50.20 169 14.47
2017-03-15 2106 257065 199 12855281 50.10 50.20 49.90 49.95 0.25 -0.5% 49.95 10 50.00 3 14.39
2017-03-16 2106 318398 291 15954548 49.95 50.20 49.95 50.20 0.25 0.5% 50.00 7 50.20 159 14.47
2017-03-17 2106 901044 593 45381292 50.20 50.70 50.00 50.70 0.50 1% 50.70 3 50.80 44 14.61
2017-03-20 2106 459315 321 23137950 50.90 51.00 50.00 50.30 0.40 -0.79% 50.30 2 50.40 10 14.50
2017-03-21 2106 1048582 778 52329112 49.90 50.50 49.30 50.20 0.10 -0.2% 50.20 11 50.30 17 14.47
2017-03-22 2106 648072 258 32433800 49.90 50.20 49.70 50.20 0.00 0% 50.10 9 50.20 17 14.47
2017-03-23 2106 759203 493 38347381 50.80 50.90 50.20 50.50 0.30 0.6% 50.40 40 50.50 93 14.55
2017-03-24 2106 423939 352 21310925 50.10 50.50 50.00 50.30 0.20 -0.4% 50.20 2 50.30 7 14.50
2017-03-27 2106 699231 481 34955564 50.40 50.40 49.80 49.80 0.50 -0.99% 49.80 19 49.95 8 14.35
2017-03-28 2106 759749 599 37986851 50.00 50.20 49.70 50.00 0.20 0.4% 49.95 1 50.10 17 14.12
2017-03-29 2106 557613 417 27892030 49.70 50.30 49.70 50.20 0.20 0.4% 50.00 5 50.20 10 14.18
2017-03-30 2106 809677 614 40748705 49.85 50.50 49.85 50.40 0.20 0.4% 50.30 2 50.40 8 14.24
2017-03-31 2106 296925 232 14927429 50.50 50.60 50.00 50.40 0.00 0% 50.20 17 50.40 27 14.24
2017-04-05 2106 502369 402 25342075 50.50 50.60 50.30 50.50 0.10 0.2% 50.30 7 50.50 42 14.27
2017-04-06 2106 751291 567 38034528 50.80 50.90 50.30 50.30 0.20 -0.4% 50.30 26 50.40 1 14.21
2017-04-07 2106 484153 356 24344357 50.20 50.50 50.00 50.40 0.10 0.2% 50.30 31 50.40 2 14.24
2017-04-10 2106 1022516 924 51256989 50.60 50.70 49.85 50.40 0.00 0% 50.10 1 50.40 30 14.24
2017-04-11 2106 619763 549 31013702 50.40 50.40 49.85 49.90 0.50 -0.99% 49.90 10 49.95 1 14.10
2017-04-12 2106 472887 411 23480657 50.10 50.10 49.40 49.85 0.05 -0.1% 49.70 2 49.85 7 14.08
2017-04-13 2106 420446 368 20890492 49.85 49.90 49.50 49.55 0.30 -0.6% 49.55 4 49.70 1 14.00
2017-04-14 2106 400932 276 19717103 49.50 49.50 49.05 49.05 0.50 -1.01% 49.05 22 49.10 9 13.86
2017-04-17 2106 275990 179 13542698 48.95 49.20 48.85 49.05 0.00 0% 49.05 18 49.10 2 13.86
2017-04-18 2106 405276 295 19731774 49.10 49.10 48.50 48.75 0.30 -0.61% 48.70 4 48.80 14 13.77
2017-04-19 2106 481337 374 23231437 48.75 48.75 48.10 48.20 0.55 -1.13% 48.20 10 48.25 9 13.62
2017-04-20 2106 269785 170 13020532 48.20 48.60 48.20 48.25 0.05 0.1% 48.20 130 48.25 1 13.63
2017-04-21 2106 324496 246 15665697 48.30 48.45 48.20 48.25 0.00 0% 48.25 112 48.30 4 13.63
2017-04-24 2106 189760 114 9165216 48.25 48.60 48.20 48.55 0.30 0.62% 48.30 1 48.60 17 13.71
2017-04-25 2106 459495 266 22298274 48.70 48.90 48.45 48.55 0.00 0% 48.55 44 48.60 11 13.71
2017-04-26 2106 272693 221 13241741 48.85 48.85 48.35 48.70 0.15 0.31% 48.60 4 48.70 9 13.76
2017-04-27 2106 204149 178 9888962 48.50 48.80 48.30 48.65 0.05 -0.1% 48.40 5 48.70 10 13.74
2017-04-28 2106 145211 122 7042745 48.65 48.80 48.35 48.60 0.05 -0.1% 48.40 2 48.60 14 13.73
2017-05-02 2106 317730 260 15482522 48.90 49.00 48.50 48.80 0.20 0.41% 48.65 5 48.80 6 13.79
2017-05-03 2106 125144 104 6079879 48.85 48.85 48.45 48.50 0.30 -0.61% 48.50 6 48.55 1 13.70
2017-05-04 2106 248081 191 12037572 48.50 48.90 48.40 48.75 0.25 0.52% 48.60 1 48.75 17 13.77
2017-05-05 2106 250288 175 12103974 48.60 48.65 48.20 48.20 0.55 -1.13% 48.20 25 48.25 1 13.62
2017-05-08 2106 292296 183 14104958 48.65 48.65 48.05 48.25 0.05 0.1% 48.20 59 48.30 6 13.63
2017-05-09 2106 277793 242 13389636 48.25 48.45 48.05 48.20 0.05 -0.1% 48.20 9 48.30 5 13.62
2017-05-10 2106 142545 128 6876276 48.30 48.45 48.05 48.45 0.25 0.52% 48.35 9 48.45 14 13.69
2017-05-11 2106 308802 230 14785161 48.45 48.45 47.55 48.00 0.45 -0.93% 47.95 1 48.00 42 13.56
2017-05-12 2106 228175 161 10923605 48.00 48.05 47.70 47.80 0.20 -0.42% 47.80 3 47.85 1 15.72
2017-05-15 2106 759008 446 35587576 47.00 47.15 46.70 47.15 0.65 -1.36% 47.00 40 47.15 3 15.51
2017-05-16 2106 373260 285 17603245 47.15 47.30 46.95 47.30 0.15 0.32% 47.15 262 47.30 5 15.56
2017-05-17 2106 345215 280 16340742 47.30 47.50 47.15 47.50 0.20 0.42% 47.35 3 47.50 118 15.63
2017-05-18 2106 327640 286 15495528 47.50 47.55 47.05 47.30 0.20 -0.42% 47.30 31 47.40 12 15.56
2017-05-19 2106 504637 409 23847305 47.05 47.35 47.05 47.35 0.05 0.11% 47.30 60 47.35 3 15.58
2017-05-22 2106 737598 538 34671935 47.35 47.35 46.80 46.90 0.45 -0.95% 46.90 16 47.00 91 15.43
2017-05-23 2106 709513 465 33082714 46.90 46.90 46.50 46.55 0.35 -0.75% 46.55 48 46.65 3 15.31
2017-05-24 2106 558455 434 25908555 46.50 46.50 46.30 46.40 0.15 -0.32% 46.40 44 46.55 3 15.26
2017-05-25 2106 396750 346 18435419 46.60 46.60 46.40 46.45 0.05 0.11% 46.45 1 46.50 2 15.28
2017-05-26 2106 594560 471 27647137 46.50 46.65 46.40 46.55 0.10 0.22% 46.55 7 46.60 2 15.31
2017-05-31 2106 1131920 447 52773552 46.65 47.00 46.50 46.55 0.00 0% 46.55 14 46.60 3 15.31
2017-06-01 2106 322653 258 15013970 46.55 46.70 46.45 46.55 0.00 0% 46.50 56 46.60 5 15.31
2017-06-02 2106 492606 410 23149993 46.80 47.30 46.75 47.30 0.75 1.61% 47.20 3 47.30 3 15.56
2017-06-03 2106 261842 228 12402604 47.35 47.55 47.30 47.50 0.20 0.42% 47.50 21 47.55 6 15.63
2017-06-06 2106 186641 187 8876173 47.50 47.65 47.30 47.55 0.00 0.11% 47.55 4 47.60 2 15.64
2017-06-07 2106 305130 295 14439612 47.50 47.55 47.10 47.50 0.05 -0.11% 47.50 9 47.55 39 15.63
2017-06-08 2106 249822 197 11869540 47.50 47.60 47.20 47.55 0.05 0.11% 47.50 65 47.55 2 15.64
2017-06-09 2106 229842 183 10918887 47.55 47.55 47.50 47.50 0.05 -0.11% 47.50 61 47.55 11 15.63
2017-06-12 2106 197224 178 9333211 47.50 47.50 47.20 47.20 0.30 -0.63% 47.20 7 47.25 1 15.53
2017-06-13 2106 400450 249 18989181 47.45 47.60 47.35 47.60 0.40 0.85% 47.55 8 47.60 20 15.66
2017-06-14 2106 492238 341 23298990 47.60 47.60 47.05 47.05 0.55 -1.16% 47.05 21 47.35 1 15.48
2017-06-15 2106 348821 214 16479288 47.10 47.55 47.05 47.50 0.45 0.96% 47.40 10 47.50 3 15.63
2017-06-16 2106 606491 187 28685770 47.50 47.60 47.15 47.15 0.35 -0.74% 47.15 28 47.40 1 15.51
2017-06-19 2106 247808 207 11704900 47.00 47.50 47.00 47.30 0.15 0.32% 47.30 5 47.50 5 15.56
2017-06-20 2106 138003 129 6543533 47.20 47.55 47.20 47.50 0.20 0.42% 47.50 44 47.55 5 15.63
2017-06-21 2106 288910 279 13777525 47.25 48.25 47.25 47.95 0.45 0.95% 47.95 3 48.10 3 15.77
2017-06-22 2106 346533 270 16597267 47.95 48.05 47.70 48.00 0.05 0.1% 48.00 24 48.05 8 15.79
2017-06-23 2106 152955 131 7331597 48.00 48.10 47.75 48.00 0.00 0% 47.85 10 48.00 23 15.79
2017-06-26 2106 792686 688 38704044 48.00 49.30 48.00 49.05 1.05 2.19% 49.00 29 49.05 5 16.13
2017-06-27 2106 394543 277 19259005 49.00 49.00 48.60 48.95 0.10 -0.2% 48.80 2 48.95 1 16.10
2017-06-28 2106 299741 261 14557935 48.85 48.85 48.30 48.55 0.40 -0.82% 48.55 2 48.70 1 15.97
2017-06-29 2106 219876 183 10656031 48.50 48.60 48.25 48.35 0.20 -0.41% 48.25 1 48.35 2 15.90
2017-06-30 2106 131549 120 6342002 48.10 48.35 48.10 48.30 0.05 -0.1% 48.30 4 48.35 20 15.89
2017-07-03 2106 215583 175 10411643 48.30 48.50 47.85 48.50 0.20 0.41% 48.40 1 48.50 14 15.95
2017-07-04 2106 196700 120 9467600 48.50 48.50 47.95 48.30 0.20 -0.41% 48.00 20 48.30 6 15.89
2017-07-05 2106 136182 140 6565636 48.30 48.50 47.95 48.50 0.20 0.41% 48.10 6 48.50 21 15.95
2017-07-06 2106 167386 161 8112978 48.10 48.60 48.10 48.60 0.10 0.21% 48.50 1 48.60 8 15.99
2017-07-07 2106 120873 110 5823404 48.60 48.60 48.00 48.00 0.60 -1.23% 48.00 20 48.05 1 15.79
2017-07-10 2106 213357 184 10183429 48.00 48.10 47.65 47.65 0.35 -0.73% 47.65 1 47.75 1 15.67
2017-07-11 2106 199116 188 9514246 47.65 48.00 47.60 47.75 0.10 0.21% 47.70 1 47.75 4 15.71
2017-07-12 2106 184208 166 8788249 47.75 47.80 47.65 47.65 0.10 -0.21% 47.60 23 47.65 2 15.67
2017-07-13 2106 302616 192 14370030 47.50 47.60 47.40 47.40 0.25 -0.52% 47.40 4 47.45 47 15.59
2017-07-14 2106 257935 180 12242708 47.35 47.90 47.30 47.55 0.15 0.32% 47.55 2 47.60 10 15.64
2017-07-17 2106 186274 126 8868014 47.80 47.90 47.50 47.55 0.00 0% 47.50 4 47.55 6 15.64
2017-07-18 2106 156507 160 7420219 47.50 47.55 47.35 47.40 0.15 -0.32% 47.40 36 47.45 38 15.59
2017-07-19 2106 252630 209 11988934 47.40 47.70 47.35 47.70 0.30 0.63% 47.50 5 47.70 14 15.69
2017-07-20 2106 130786 101 6221029 47.60 47.70 47.45 47.60 0.10 -0.21% 47.50 14 47.65 5 15.66
2017-07-21 2106 71716 77 3403165 47.50 47.50 47.40 47.45 0.15 -0.32% 47.40 15 47.45 6 15.61
2017-07-24 2106 166632 128 7898289 47.35 47.55 47.30 47.45 0.00 0% 47.35 8 47.50 23 15.61
2017-07-25 2106 173700 157 8247812 47.40 47.65 47.35 47.60 0.15 0.32% 47.55 1 47.60 6 15.66
2017-07-26 2106 330105 268 15631398 47.60 47.60 47.10 47.25 0.35 -0.74% 47.20 1 47.30 10 15.54
2017-07-27 2106 251959 196 11957612 47.30 47.55 47.30 47.30 0.05 0.11% 47.30 3 47.50 4 15.56
2017-07-28 2106 161591 154 7644930 47.55 47.55 47.20 47.40 0.10 0.21% 47.35 4 47.45 2 15.59
2017-07-31 2106 165577 127 7819749 47.40 47.40 47.05 47.35 0.05 -0.11% 47.20 7 47.35 3 15.58
2017-08-01 2106 136748 125 6475686 47.35 47.50 47.20 47.50 0.15 0.32% 47.40 3 47.50 8 15.63
2017-08-02 2106 160267 137 7592115 47.35 47.45 47.30 47.45 0.05 -0.11% 47.40 1 47.45 11 15.61
2017-08-03 2106 167882 131 7960254 47.55 47.60 47.30 47.55 0.10 0.21% 47.50 1 47.55 14 15.64
2017-08-04 2106 112496 115 5340552 47.45 47.55 47.40 47.50 0.05 -0.11% 47.45 5 47.50 10 15.63
2017-08-07 2106 221320 150 10542293 47.55 47.75 47.50 47.60 0.10 0.21% 47.60 3 47.65 1 15.66
2017-08-08 2106 271675 124 12924468 47.60 47.70 47.50 47.55 0.05 -0.11% 47.55 29 47.60 30 15.64
2017-08-09 2106 276394 197 13052318 47.50 47.50 47.00 47.00 0.55 -1.16% 47.00 38 47.10 1 15.46
2017-08-10 2106 200336 167 9372634 47.00 47.00 46.65 46.65 0.35 -0.74% 46.65 3 46.75 6 15.35
2017-08-11 2106 303744 207 14083177 46.40 46.60 46.30 46.30 0.35 -0.75% 46.30 67 46.35 7 22.48
2017-08-14 2106 1885372 932 83697235 45.85 45.85 43.95 44.10 2.20 -4.75% 44.10 49 44.15 7 21.41
2017-08-15 2106 855783 511 37692124 44.10 44.30 43.80 44.05 0.05 -0.11% 44.00 24 44.05 11 21.38
2017-08-16 2106 748789 554 32818297 44.00 44.00 43.50 43.50 0.55 -1.25% 43.50 14 43.55 6 21.12
2017-08-17 2106 841742 506 36520919 43.50 43.70 43.25 43.50 0.00 0% 43.45 3 43.50 137 21.12
2017-08-18 2106 633386 474 27733782 43.60 44.15 43.30 43.75 0.25 0.57% 43.75 7 43.80 2 21.24
2017-08-21 2106 564360 390 24811040 43.75 44.10 43.75 44.00 0.25 0.57% 43.95 3 44.00 6 21.36
2017-08-22 2106 369661 304 16259722 44.15 44.40 43.65 43.85 0.15 -0.34% 43.85 19 43.90 6 21.29
2017-08-23 2106 657904 436 28849776 43.90 44.05 43.75 43.90 0.05 0.11% 43.85 13 43.90 46 21.31
2017-08-24 2106 623462 507 27298719 43.95 44.00 43.65 43.90 0.00 0% 43.80 11 43.90 38 21.31
2017-08-25 2106 637474 566 27911099 43.90 43.95 43.65 43.80 0.10 -0.23% 43.80 9 43.85 2 21.26
2017-08-28 2106 1284712 712 56509085 43.85 44.10 43.80 44.10 0.30 0.68% 44.05 10 44.10 2 21.41
2017-08-29 2106 1231955 750 52167963 42.10 42.80 42.00 42.80 0.00 -2.95% 42.80 4 42.85 1 20.78
2017-08-30 2106 623189 472 26816830 42.80 43.15 42.80 43.15 0.35 0.82% 43.10 15 43.15 8 20.95
2017-08-31 2106 573626 369 24756400 43.20 43.40 43.05 43.15 0.00 0% 43.15 227 43.20 2 20.95
2017-09-01 2106 554073 339 23907788 43.15 43.35 43.10 43.20 0.05 0.12% 43.15 70 43.20 1 20.97
2017-09-04 2106 813010 293 34967625 43.10 43.20 42.90 43.20 0.00 0% 43.15 11 43.20 12 20.97
2017-09-05 2106 441537 315 19046741 43.20 43.30 43.10 43.20 0.00 0% 43.15 306 43.20 23 20.97
2017-09-06 2106 1481781 382 63978727 43.20 43.40 43.05 43.40 0.20 0.46% 43.30 27 43.40 6 21.07
2017-09-07 2106 454101 282 19636094 43.30 43.50 43.05 43.30 0.10 -0.23% 43.20 103 43.30 1 21.02
2017-09-08 2106 1130269 403 48718817 43.20 43.30 43.00 43.10 0.20 -0.46% 43.10 86 43.15 2 20.92
2017-09-11 2106 889986 335 38366436 43.20 43.25 43.00 43.25 0.15 0.35% 43.15 8 43.25 6 21.00
2017-09-12 2106 676137 294 29252412 43.25 43.40 43.20 43.35 0.10 0.23% 43.30 3 43.35 7 21.04
2017-09-13 2106 1685236 893 74945586 43.65 45.10 43.65 44.25 0.90 2.08% 44.25 2 44.35 13 21.48
2017-09-14 2106 602762 406 26600744 44.50 44.60 43.95 44.25 0.00 0% 44.10 23 44.25 3 21.48
2017-09-15 2106 977254 361 42990855 44.10 44.45 43.55 44.45 0.20 0.45% 44.25 3 44.45 24 21.58
2017-09-18 2106 834368 451 36449800 44.40 44.40 43.45 43.50 0.95 -2.14% 43.50 23 43.75 19 21.12
2017-09-19 2106 357261 259 15550149 43.60 43.80 43.50 43.50 0.00 0% 43.50 94 43.55 2 21.12
2017-09-20 2106 549540 362 23840075 43.50 43.65 43.15 43.65 0.15 0.34% 43.40 59 43.65 4 21.19
2017-09-21 2106 324447 235 14116339 43.60 43.60 43.45 43.50 0.15 -0.34% 43.50 72 43.60 69 21.12
2017-09-22 2106 498310 308 21677732 43.60 43.70 43.40 43.50 0.00 0% 43.50 55 43.55 2 21.12
2017-09-25 2106 479668 289 20634024 43.50 43.50 42.70 43.05 0.45 -1.03% 43.05 65 43.20 6 20.90
2017-09-26 2106 301137 212 12957741 43.00 43.40 43.00 43.00 0.05 -0.12% 43.00 106 43.05 22 20.87
2017-09-27 2106 452519 208 19412617 43.00 43.00 42.80 42.90 0.10 -0.23% 42.90 38 43.00 57 20.83
2017-09-28 2106 368062 244 15763994 43.00 43.20 42.70 42.80 0.10 -0.23% 42.80 122 42.90 17 20.78
2017-09-29 2106 472276 352 20159292 42.85 43.20 42.50 42.75 0.05 -0.12% 42.70 1 42.75 2 20.75
2017-09-30 2106 237415 151 10129015 42.75 42.75 42.60 42.65 0.10 -0.23% 42.65 75 42.70 2 20.70
2017-10-02 2106 480862 305 20420379 42.65 42.70 42.30 42.45 0.20 -0.47% 42.45 68 42.55 3 20.61
2017-10-03 2106 653088 439 27700295 42.45 42.65 42.35 42.65 0.20 0.47% 42.55 2 42.70 1 20.70
2017-10-05 2106 586889 367 25116196 42.70 43.10 42.60 42.95 0.30 0.7% 42.80 7 42.95 1 20.85
2017-10-06 2106 720215 447 30761797 42.90 42.95 42.55 42.70 0.25 -0.58% 42.65 51 42.70 141 20.73
2017-10-11 2106 668293 314 28480372 42.70 43.00 42.50 42.60 0.10 -0.23% 42.60 80 42.70 270 20.68
2017-10-12 2106 680738 482 28914610 42.70 42.80 42.35 42.50 0.10 -0.23% 42.50 17 42.55 12 20.63
2017-10-13 2106 766461 381 32395638 42.50 42.50 42.20 42.30 0.20 -0.47% 42.25 107 42.30 40 20.53
2017-10-16 2106 719863 510 30277196 42.30 42.35 41.90 42.00 0.30 -0.71% 42.00 22 42.05 1 20.39
2017-10-17 2106 776449 445 32474758 42.40 42.40 41.45 41.80 0.20 -0.48% 41.80 87 41.85 10 20.29
2017-10-18 2106 881565 572 36553274 41.90 41.95 41.20 41.35 0.45 -1.08% 41.35 8 41.60 1 20.07
2017-10-19 2106 628334 364 25910818 41.35 41.40 41.15 41.25 0.10 -0.24% 41.20 96 41.25 8 20.02
2017-10-20 2106 1899385 812 77060485 41.25 41.40 40.00 40.00 1.25 -3.03% 40.00 5 40.15 1 19.42
2017-10-23 2106 1055959 635 43161414 40.50 41.35 40.25 40.90 0.90 2.25% 40.85 1 40.90 51 19.85
2017-10-24 2106 753916 520 31190044 41.20 41.75 41.10 41.65 0.75 1.83% 41.60 7 41.65 7 20.22
2017-10-25 2106 557946 368 23015836 41.65 41.65 41.00 41.00 0.65 -1.56% 41.00 45 41.20 18 19.90
2017-10-26 2106 896956 617 36393856 40.95 41.30 40.30 40.45 0.55 -1.34% 40.40 5 40.45 43 19.64
2017-10-27 2106 818918 480 32952393 40.40 40.40 40.10 40.20 0.25 -0.62% 40.15 22 40.20 46 19.51
2017-10-30 2106 278019 211 11179950 40.70 40.70 40.00 40.15 0.05 -0.12% 40.10 44 40.20 2 19.49
2017-10-31 2106 960074 587 38461560 40.15 40.40 39.90 40.00 0.15 -0.37% 40.00 29 40.10 1 19.42
2017-11-01 2106 884067 624 35289157 40.30 40.30 39.70 39.80 0.20 -0.5% 39.80 6 39.85 1 19.32
2017-11-02 2106 679318 543 26841700 39.75 39.75 39.45 39.55 0.25 -0.63% 39.50 10 39.55 3 19.20
2017-11-03 2106 664220 430 26145234 39.60 39.70 39.20 39.45 0.10 -0.25% 39.40 31 39.45 2 19.15
2017-11-06 2106 639576 521 25041808 39.60 39.60 39.05 39.10 0.35 -0.89% 39.10 2 39.15 15 18.98
2017-11-07 2106 564115 336 22133274 39.00 39.40 39.00 39.40 0.30 0.77% 39.30 3 39.40 8 19.13
2017-11-08 2106 473003 338 18490809 39.40 39.40 39.00 39.10 0.30 -0.76% 39.05 28 39.10 51 18.98
2017-11-09 2106 872762 521 33928878 39.10 39.30 38.70 38.90 0.20 -0.51% 38.75 3 38.90 10 18.88
2017-11-10 2106 496797 357 19140833 38.80 38.80 38.45 38.70 0.20 -0.51% 38.55 8 38.75 5 18.79
2017-11-13 2106 788579 495 30626604 38.70 39.45 38.60 39.45 0.75 1.94% 39.10 5 39.45 1 29.22
2017-11-14 2106 1150886 649 44976179 39.55 39.75 38.50 38.60 0.85 -2.15% 38.55 14 38.60 1 28.59
2017-11-15 2106 1254085 730 47626730 38.30 38.45 37.75 38.00 0.60 -1.55% 38.00 18 38.05 2 28.15
2017-11-16 2106 1344696 607 51151948 38.00 38.40 37.60 38.00 0.00 0% 38.00 180 38.20 3 28.15
2017-11-17 2106 1142483 579 43408704 38.00 38.20 37.90 38.00 0.00 0% 38.00 213 38.20 15 28.15
2017-11-20 2106 655431 407 24982614 38.00 38.40 38.00 38.00 0.00 0% 38.00 389 38.10 1 28.15
2017-11-21 2106 954889 686 36315858 38.35 38.35 38.00 38.10 0.10 0.26% 38.05 14 38.10 3 28.22
2017-11-22 2106 811130 521 31448695 38.10 39.35 38.10 39.05 0.95 2.49% 39.00 62 39.05 3 28.93
2017-11-23 2106 664795 387 25811077 39.25 39.25 38.55 38.85 0.20 -0.51% 38.60 3 38.85 35 28.78
2017-11-24 2106 351435 309 13523993 38.85 38.85 38.30 38.40 0.45 -1.16% 38.35 43 38.50 44 28.44
2017-11-27 2106 380282 247 14497148 38.20 38.25 38.05 38.15 0.25 -0.65% 38.15 3 38.20 61 28.26
2017-11-28 2106 478025 322 18200090 38.15 38.30 38.00 38.30 0.15 0.39% 38.10 3 38.30 26 28.37
2017-11-29 2106 471107 370 17975970 38.60 38.60 38.05 38.30 0.00 0% 38.30 3 38.35 19 28.37
2017-11-30 2106 718427 377 27533686 38.20 38.50 38.05 38.25 0.05 -0.13% 38.20 12 38.30 45 28.33
2017-12-01 2106 532432 313 20288051 38.35 38.35 38.00 38.10 0.15 -0.39% 38.05 20 38.10 5 28.22
2017-12-04 2106 571992 259 21813038 38.10 38.30 37.95 38.20 0.10 0.26% 38.20 28 38.30 22 28.30
2017-12-05 2106 789761 520 30685133 38.20 39.20 38.20 38.95 0.75 1.96% 38.95 34 39.00 11 28.85
2017-12-06 2106 652114 467 25142187 39.10 39.15 38.20 38.60 0.35 -0.9% 38.45 6 38.60 23 28.59
2017-12-07 2106 408679 328 15610847 38.55 38.60 38.05 38.15 0.45 -1.17% 38.15 3 38.20 5 28.26
2017-12-08 2106 306809 204 11699053 38.05 38.25 38.05 38.15 0.00 0% 38.10 73 38.20 32 28.26
2017-12-11 2106 300399 212 11581691 38.30 38.70 38.30 38.55 0.40 1.05% 38.50 19 38.55 1 28.56
2017-12-12 2106 235423 213 9048608 38.55 38.55 38.30 38.45 0.10 -0.26% 38.30 7 38.45 8 28.48
2017-12-13 2106 385211 283 14819819 38.45 38.55 38.30 38.55 0.10 0.26% 38.40 9 38.55 37 28.56
2017-12-14 2106 474554 405 18140260 38.50 38.70 38.10 38.20 0.35 -0.91% 38.20 10 38.25 15 28.30
2017-12-15 2106 726452 490 27700992 38.20 38.60 37.95 38.60 0.40 1.05% 38.55 3 38.60 2 28.59
2017-12-18 2106 207019 150 7923629 38.60 38.60 38.15 38.25 0.35 -0.91% 38.20 42 38.25 10 28.33
2017-12-19 2106 300679 220 11483749 38.25 38.40 38.10 38.10 0.15 -0.39% 38.10 8 38.20 5 28.22
2017-12-20 2106 424754 255 16192822 38.05 38.35 38.05 38.25 0.15 0.39% 38.20 12 38.25 16 28.33
2017-12-21 2106 717207 493 27220473 38.15 38.20 37.85 37.85 0.40 -1.05% 37.85 55 37.95 1 28.04
2017-12-22 2106 901465 615 33934621 37.85 37.85 37.50 37.60 0.25 -0.66% 37.60 91 37.65 7 27.85
2017-12-25 2106 161012 145 6067194 37.60 37.90 37.60 37.85 0.25 0.66% 37.80 5 37.90 6 28.04
2017-12-26 2106 848830 410 31873750 37.70 37.75 37.35 37.50 0.35 -0.92% 37.50 3 37.55 4 27.78
2017-12-27 2106 542790 341 20214820 37.50 37.50 37.10 37.35 0.15 -0.4% 37.35 16 37.40 4 27.67
2017-12-28 2106 479957 393 17884141 37.50 37.50 37.15 37.35 0.00 0% 37.35 2 37.40 16 27.67
2017-12-29 2106 519069 302 19672770 37.35 37.65 37.35 37.55 0.20 0.54% 37.50 17 37.55 30 27.81