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　　18.00
0
0%		18.00
0
0%		18.00
0
0%		18.00
0
0%		 　17.95
-0.05
-0.28%		17.95
0
0%		18.15
0.2
1.11%		18.15
0
0%		18.15
0
0%		 　17.95
-0.2
-1.1%		17.90
-0.05
-0.28%		18.05
0.15
0.84%		17.90
-0.15
-0.83%		17.95
0.05
0.28%		 　18.25
0.3
1.67%		18.65
0.4
2.19%		 18.29
2 月　18.90
0.25
1.34%		19.10
0.2
1.06%		 　20.85
1.75
9.16%		20.35
-0.5
-2.4%		20.15
-0.2
-0.98%		20.65
0.5
2.48%		20.55
-0.1
-0.48%		 　20.95
0.4
1.95%		20.55
-0.4
-1.91%		21.05
0.5
2.43%		21.05
0
0%		21.20
0.15
0.71%		21.20
0
0%		 20.75
-0.45
-2.12%		20.60
-0.15
-0.72%		20.60
0
0%		21.00
0.4
1.94%		20.95
-0.05
-0.24%		 20.63
3 月20.65
-0.3
-1.43%		20.95
0.3
1.45%		21.20
0.25
1.19%		 　21.25
0.05
0.24%		21.45
0.2
0.94%		21.30
-0.15
-0.7%		21.00
-0.3
-1.41%		21.00
0
0%		 　21.15
0.15
0.71%		21.20
0.05
0.24%		21.20
0
0%		22.05
0.85
4.01%		22.45
0.4
1.81%		 　21.75
-0.7
-3.12%		22.10
0.35
1.61%		21.90
-0.2
-0.9%		22.45
0.55
2.51%		22.50
0.05
0.22%		 　22.00
-0.5
-2.22%		22.15
0.15
0.68%		22.00
-0.15
-0.68%		21.90
-0.1
-0.45%		21.60
-0.3
-1.37%		21.61
4 月 　　　22.05
0.45
2.08%		21.75
-0.3
-1.36%		21.45
-0.3
-1.38%		 　21.60
0.15
0.7%		21.75
0.15
0.69%		21.60
-0.15
-0.69%		21.25
-0.35
-1.62%		20.70
-0.55
-2.59%		 　20.45
-0.25
-1.21%		21.25
0.8
3.91%		20.75
-0.5
-2.35%		20.55
-0.2
-0.96%		20.55
0
0%		 　20.10
-0.45
-2.19%		20.45
0.35
1.74%		20.60
0.15
0.73%		20.80
0.2
0.97%		20.25
-0.55
-2.64%		 20.94
5 月　20.45
0.2
0.99%		20.55
0.1
0.49%		20.35
-0.2
-0.97%		20.00
-0.35
-1.72%		 　20.00
0
0%		19.65
-0.35
-1.75%		19.85
0.2
1.02%		19.20
-0.65
-3.27%		19.05
-0.15
-0.78%		 　19.10
0.05
0.26%		19.00
-0.1
-0.52%		18.90
-0.1
-0.53%		19.10
0.2
1.06%		19.05
-0.05
-0.26%		 　18.95
-0.1
-0.52%		19.20
0.25
1.32%		19.15
-0.05
-0.26%		19.20
0.05
0.26%		19.30
0.1
0.52%		 19.20
-0.1
-0.52%		19.41
6 月19.20
0
0%		19.25
0.05
0.26%		19.20
-0.05
-0.26%		 　19.45
0.25
1.3%		19.20
-0.25
-1.29%		19.30
0.1
0.52%		19.30
0
0%		 　19.25
-0.05
-0.26%		19.20
-0.05
-0.26%		18.95
-0.25
-1.3%		19.10
0.15
0.79%		19.00
-0.1
-0.52%		 　19.40
0.4
2.11%		19.30
-0.1
-0.52%		19.45
0.15
0.78%		19.70
0.25
1.29%		19.70
0
0%		 　19.85
0.15
0.76%		20.05
0.2
1.01%		19.90
-0.15
-0.75%		19.75
-0.15
-0.75%		19.70
-0.05
-0.25%		 19.44
7 月　　19.70
0
0%		19.70
0
0%		19.95
0.25
1.27%		19.90
-0.05
-0.25%		19.90
0
0%		 　19.80
-0.1
-0.5%		19.95
0.15
0.76%		19.75
-0.2
-1%		19.85
0.1
0.51%		19.90
0.05
0.25%		 　19.90
0
0%		18.15
-1.75
-8.79%		18.30
0.15
0.83%		17.95
-0.35
-1.91%		17.90
-0.05
-0.28%		 　17.65
-0.25
-1.4%		17.55
-0.1
-0.57%		17.35
-0.2
-1.14%		17.45
0.1
0.58%		17.15
-0.3
-1.72%		 17.35
0.2
1.17%		18.74
8 月17.30
-0.05
-0.29%		17.30
0
0%		17.25
-0.05
-0.29%		17.20
-0.05
-0.29%		 　17.15
-0.05
-0.29%		17.15
0
0%		17.10
-0.05
-0.29%		16.95
-0.15
-0.88%		16.80
-0.15
-0.88%		 　16.55
-0.25
-1.49%		16.55
0
0%		16.45
-0.1
-0.6%		16.95
0.5
3.04%		16.65
-0.3
-1.77%		 　16.65
0
0%		16.60
-0.05
-0.3%		16.00
-0.6
-3.61%		16.35
0.35
2.19%		16.30
-0.05
-0.31%		 　16.60
0.3
1.84%		16.40
-0.2
-1.2%		16.40
0
0%		16.55
0.15
0.91%		16.75
9 月16.60
0.05
0.3%		 　16.60
0
0%		16.65
0.05
0.3%		16.50
-0.15
-0.9%		16.50
0
0%		16.55
0.05
0.3%		 　16.50
-0.05
-0.3%		16.60
0.1
0.61%		16.40
-0.2
-1.2%		16.45
0.05
0.3%		16.20
-0.25
-1.52%		 　16.50
0.3
1.85%		16.45
-0.05
-0.3%		16.35
-0.1
-0.61%		16.25
-0.1
-0.61%		16.50
0.25
1.54%		 　16.75
0.25
1.52%		16.90
0.15
0.9%		16.70
-0.2
-1.18%		16.55
-0.15
-0.9%		16.70
0.15
0.91%		16.65
-0.05
-0.3%		 16.56
10 月　16.90
0.25
1.5%		16.75
-0.15
-0.89%		 16.90
0.15
0.9%		17.00
0.1
0.59%		 　　　17.00
0
0%		17.05
0.05
0.29%		17.40
0.35
2.05%		 　17.75
0.35
2.01%		17.60
-0.15
-0.85%		17.50
-0.1
-0.57%		17.60
0.1
0.57%		16.90
-0.7
-3.98%		 　17.15
0.25
1.48%		17.20
0.05
0.29%		17.25
0.05
0.29%		17.20
-0.05
-0.29%		17.00
-0.2
-1.16%		 　16.95
-0.05
-0.29%		16.85
-0.1
-0.59%		17.15
11 月16.85
0
0%		17.05
0.2
1.19%		17.05
0
0%		 　16.90
-0.15
-0.88%		16.80
-0.1
-0.59%		16.90
0.1
0.6%		16.95
0.05
0.3%		16.80
-0.15
-0.88%		 　16.75
-0.05
-0.3%		16.75
0
0%		16.80
0.05
0.3%		16.70
-0.1
-0.6%		16.70
0
0%		 　16.65
-0.05
-0.3%		17.00
0.35
2.1%		17.10
0.1
0.59%		17.15
0.05
0.29%		17.20
0.05
0.29%		 　17.10
-0.1
-0.58%		16.95
-0.15
-0.88%		16.80
-0.15
-0.88%		16.90
0.1
0.6%		 16.89
12 月16.80
-0.1
-0.59%		 　17.05
0.25
1.49%		17.00
-0.05
-0.29%		16.85
-0.15
-0.88%		16.75
-0.1
-0.59%		16.70
-0.05
-0.3%		 　16.75
0.05
0.3%		16.70
-0.05
-0.3%		16.60
-0.1
-0.6%		16.50
-0.1
-0.6%		16.90
0.4
2.42%		 　16.70
-0.2
-1.18%		16.55
-0.15
-0.9%		16.45
-0.1
-0.6%		16.35
-0.1
-0.61%		16.20
-0.15
-0.92%		 　16.10
-0.1
-0.62%		16.30
0.2
1.24%		16.15
-0.15
-0.92%		16.15
0
0%		16.45
0.3
1.86%		　　16.58

說明:最高漲幅:9.16%最低跌幅:-8.79% 最高價:22.50最低價:16.00平均價:18.6,灰色底表示週末,漲126天(30.35)元,跌150天(-29.65)元,平盤40天
9%=2,4%=2,3%=2,2%=31,1%=65,0%=64,-0%=1,-1%=2,-2%=5,-3%=16,-4%=37,-5%=89,

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 2501 869273 398 15599246 18.20 18.20 17.85 18.00 0.20 0% 17.95 3 18.00 24 8.70
2017-01-04 2501 480901 180 8653668 18.00 18.10 17.90 18.00 0.00 0% 18.00 24 18.05 166 8.70
2017-01-05 2501 496535 209 8953296 18.00 18.15 18.00 18.00 0.00 0% 18.00 9 18.05 164 8.70
2017-01-06 2501 397802 207 7173586 18.00 18.10 18.00 18.00 0.00 0% 17.95 44 18.00 129 8.70
2017-01-09 2501 405313 205 7278849 18.00 18.05 17.90 17.95 0.05 -0.28% 17.95 39 18.00 46 8.67
2017-01-10 2501 650499 356 11695497 17.95 18.15 17.90 17.95 0.00 0% 17.95 8 18.05 21 8.67
2017-01-11 2501 531450 330 9628063 18.10 18.20 18.00 18.15 0.20 1.11% 18.15 11 18.20 62 8.77
2017-01-12 2501 470890 346 8559256 18.20 18.25 18.10 18.15 0.00 0% 18.15 24 18.20 60 8.77
2017-01-13 2501 459736 264 8330816 18.10 18.25 18.05 18.15 0.00 0% 18.10 18 18.20 69 8.77
2017-01-16 2501 364553 177 6547757 18.15 18.15 17.90 17.95 0.20 -1.1% 17.95 19 18.00 27 8.67
2017-01-17 2501 789926 313 14153620 17.95 18.00 17.85 17.90 0.05 -0.28% 17.90 13 17.95 52 8.65
2017-01-18 2501 446271 275 8003708 17.90 18.10 17.80 18.05 0.15 0.84% 18.05 62 18.10 43 8.72
2017-01-19 2501 911917 361 16281107 18.00 18.00 17.80 17.90 0.15 -0.83% 17.85 30 17.90 7 8.65
2017-01-20 2501 667964 236 12039200 18.00 18.10 17.90 17.95 0.05 0.28% 17.95 52 18.00 3 8.67
2017-01-23 2501 743604 246 13506075 18.10 18.25 18.05 18.25 0.30 1.67% 18.20 17 18.25 150 8.82
2017-01-24 2501 1842704 781 33986495 18.25 18.70 18.20 18.65 0.40 2.19% 18.65 76 18.70 63 9.01
2017-02-02 2501 1693012 614 31943467 18.80 19.10 18.60 18.90 0.25 1.34% 18.85 63 18.95 8 9.13
2017-02-03 2501 1670390 522 31978276 18.95 19.30 18.95 19.10 0.20 1.06% 19.10 70 19.20 43 9.23
2017-02-06 2501 9625055 2869 197043700 19.15 21.00 19.10 20.85 1.75 9.16% 20.80 69 20.85 81 10.07
2017-02-07 2501 4992941 1525 102746892 20.95 21.00 20.15 20.35 0.50 -2.4% 20.30 8 20.35 43 9.83
2017-02-08 2501 3032622 833 61757985 20.40 20.60 20.15 20.15 0.20 -0.98% 20.15 106 20.25 10 9.73
2017-02-09 2501 3858077 1123 78802113 20.25 20.65 20.10 20.65 0.50 2.48% 20.60 2 20.65 27 9.98
2017-02-10 2501 2518098 821 51701687 20.70 20.80 20.35 20.55 0.10 -0.48% 20.50 616 20.55 753 9.93
2017-02-13 2501 2208229 1287 45705943 20.55 20.95 20.35 20.95 0.40 1.95% 20.90 16 20.95 156 10.12
2017-02-14 2501 910024 472 18813931 20.95 20.95 20.55 20.55 0.40 -1.91% 20.55 39 20.60 30 9.93
2017-02-15 2501 3888684 1427 81852502 20.55 21.50 20.55 21.05 0.50 2.43% 21.00 1 21.05 1 10.17
2017-02-16 2501 3366572 1170 70557441 21.00 21.10 20.70 21.05 0.00 0% 21.00 400 21.05 30 10.17
2017-02-17 2501 3175720 605 66888534 20.95 21.20 20.90 21.20 0.15 0.71% 21.20 1 21.25 80 10.24
2017-02-18 2501 2564072 632 54565649 21.35 21.80 21.05 21.20 0.00 0% 21.15 44 21.20 461 10.24
2017-02-20 2501 2799511 548 58687362 21.25 21.30 20.70 20.75 0.45 -2.12% 20.75 149 20.80 22 10.02
2017-02-21 2501 3186940 930 65797002 20.70 20.80 20.55 20.60 0.15 -0.72% 20.60 180 20.65 177 9.95
2017-02-22 2501 2028187 562 41763480 20.60 20.75 20.55 20.60 0.00 0% 20.55 131 20.60 49 9.95
2017-02-23 2501 4253610 1179 89111939 20.75 21.05 20.75 21.00 0.40 1.94% 20.95 19 21.00 124 10.14
2017-02-24 2501 2261491 682 47007654 21.25 21.25 20.65 20.95 0.05 -0.24% 20.80 16 20.95 21 10.12
2017-03-01 2501 1363008 701 28262610 20.85 21.00 20.55 20.65 0.30 -1.43% 20.65 10 20.70 7 9.98
2017-03-02 2501 2143120 1401 44689640 20.80 20.95 20.65 20.95 0.30 1.45% 20.80 83 20.95 124 10.12
2017-03-03 2501 4106136 1877 86539900 20.80 21.25 20.75 21.20 0.25 1.19% 21.10 122 21.25 338 10.24
2017-03-06 2501 1461130 808 30869381 21.25 21.25 20.90 21.25 0.05 0.24% 21.20 53 21.25 206 10.27
2017-03-07 2501 2137692 736 45603214 21.25 21.45 21.10 21.45 0.20 0.94% 21.45 6 21.50 143 10.36
2017-03-08 2501 1030024 556 21952396 21.45 21.50 21.20 21.30 0.15 -0.7% 21.20 141 21.30 127 10.29
2017-03-09 2501 1749625 1168 36716675 21.25 21.35 20.80 21.00 0.30 -1.41% 20.95 4 21.00 18 10.14
2017-03-10 2501 1516035 671 31409024 21.00 21.00 20.30 21.00 0.00 0% 20.85 7 21.00 250 10.14
2017-03-13 2501 22811374 712 482408354 21.00 21.20 20.85 21.15 0.15 0.71% 21.10 2 21.15 56 10.22
2017-03-14 2501 1016163 486 21472777 21.15 21.25 21.00 21.20 0.05 0.24% 21.15 25 21.20 107 10.24
2017-03-15 2501 1301548 379 27614608 21.20 21.30 21.05 21.20 0.00 0% 21.15 5 21.20 53 10.24
2017-03-16 2501 4757136 1567 104101354 21.30 22.10 21.30 22.05 0.85 4.01% 22.00 63 22.05 84 10.65
2017-03-17 2501 3603614 1348 80470819 22.35 22.45 22.10 22.45 0.40 1.81% 22.40 5 22.45 65 10.85
2017-03-20 2501 3179459 1336 70001888 22.40 22.60 21.70 21.75 0.70 -3.12% 21.70 118 21.75 4 10.51
2017-03-21 2501 2613273 1310 57161079 21.85 22.15 21.45 22.10 0.35 1.61% 22.05 12 22.10 7 10.68
2017-03-22 2501 3003330 1296 65836986 21.80 22.00 21.70 21.90 0.20 -0.9% 21.85 68 21.90 26 10.58
2017-03-23 2501 4185103 1493 93387828 21.90 22.55 21.90 22.45 0.55 2.51% 22.40 26 22.45 149 10.85
2017-03-24 2501 3116401 1458 70544672 22.65 22.95 22.30 22.50 0.05 0.22% 22.45 41 22.50 52 10.87
2017-03-27 2501 1283760 664 28568876 22.50 22.55 22.00 22.00 0.50 -2.22% 21.95 59 22.00 283 10.63
2017-03-28 2501 1536896 737 33905162 22.10 22.30 21.80 22.15 0.15 0.68% 22.10 12 22.15 35 10.70
2017-03-29 2501 1278019 609 28032749 22.30 22.30 21.75 22.00 0.15 -0.68% 21.90 2 22.00 268 10.63
2017-03-30 2501 662166 347 14503498 22.00 22.05 21.80 21.90 0.10 -0.45% 21.85 73 21.90 65 8.42
2017-03-31 2501 2817804 874 60388626 21.50 21.90 21.15 21.60 0.30 -1.37% 21.55 1 21.60 40 8.31
2017-04-05 2501 1235602 675 26968498 21.80 22.05 21.70 22.05 0.45 2.08% 21.85 10 22.05 31 8.48
2017-04-06 2501 724381 373 15763211 22.00 22.00 21.65 21.75 0.30 -1.36% 21.70 49 21.75 361 8.37
2017-04-07 2501 1003944 485 21534391 21.70 21.70 21.30 21.45 0.30 -1.38% 21.40 63 21.45 237 8.25
2017-04-10 2501 750312 379 16115325 21.50 21.70 21.35 21.60 0.15 0.7% 21.40 4 21.60 4 8.31
2017-04-11 2501 752089 432 16354921 21.70 21.85 21.60 21.75 0.15 0.69% 21.70 7 21.75 1 8.37
2017-04-12 2501 994543 657 21219334 21.70 21.70 21.20 21.60 0.15 -0.69% 21.40 11 21.60 14 8.31
2017-04-13 2501 417199 356 8886015 21.55 21.55 21.20 21.25 0.35 -1.62% 21.25 9 21.30 1 8.17
2017-04-14 2501 2653999 479 54962272 21.25 21.25 20.55 20.70 0.55 -2.59% 20.70 73 20.75 7 7.96
2017-04-17 2501 3000601 650 60527705 20.70 20.75 19.85 20.45 0.25 -1.21% 20.40 33 20.45 11 7.87
2017-04-18 2501 3282812 790 68444965 20.45 21.25 20.45 21.25 0.80 3.91% 21.05 1 21.25 73 8.17
2017-04-19 2501 873048 565 18060030 21.05 21.05 20.45 20.75 0.50 -2.35% 20.55 4 20.75 19 7.98
2017-04-20 2501 1693745 370 34820667 20.55 20.70 20.40 20.55 0.20 -0.96% 20.55 7 20.60 4 7.90
2017-04-21 2501 554207 349 11413241 20.70 20.75 20.50 20.55 0.00 0% 20.55 12 20.65 1 7.90
2017-04-24 2501 1168370 623 23508279 20.40 20.55 19.95 20.10 0.45 -2.19% 20.10 10 20.15 11 7.73
2017-04-25 2501 498174 254 10111587 20.25 20.45 20.10 20.45 0.35 1.74% 20.35 42 20.45 17 7.87
2017-04-26 2501 922317 345 18964454 20.50 20.75 20.45 20.60 0.15 0.73% 20.60 1 20.65 34 7.92
2017-04-27 2501 2449605 739 51174800 20.90 21.10 20.75 20.80 0.20 0.97% 20.80 24 20.85 9 8.00
2017-04-28 2501 2314115 1207 47035372 20.75 20.75 20.15 20.25 0.55 -2.64% 20.25 13 20.30 8 7.79
2017-05-02 2501 1347746 813 27323773 20.35 20.45 20.15 20.45 0.20 0.99% 20.35 15 20.45 19 7.87
2017-05-03 2501 619804 356 12731386 20.45 20.65 20.35 20.55 0.10 0.49% 20.55 47 20.60 51 7.90
2017-05-04 2501 1669145 943 33942034 20.40 20.50 20.20 20.35 0.20 -0.97% 20.30 55 20.35 3 7.83
2017-05-05 2501 3967336 905 79354270 20.25 20.30 19.90 20.00 0.35 -1.72% 20.00 173 20.05 13 7.69
2017-05-08 2501 2505256 812 50354220 20.00 20.20 19.95 20.00 0.00 0% 20.00 17 20.05 3 7.69
2017-05-09 2501 1911071 886 37821237 20.00 20.00 19.65 19.65 0.35 -1.75% 19.65 14 19.75 4 7.56
2017-05-10 2501 1047801 603 20849693 19.65 20.05 19.65 19.85 0.20 1.02% 19.85 13 19.95 3 7.63
2017-05-11 2501 3286443 1352 63353648 19.90 19.90 19.05 19.20 0.65 -3.27% 19.15 35 19.20 8 7.38
2017-05-12 2501 616648 436 11786812 19.10 19.25 19.05 19.05 0.15 -0.78% 19.05 59 19.15 4 7.33
2017-05-15 2501 1161816 503 22191504 19.20 19.25 18.90 19.10 0.05 0.26% 19.05 14 19.10 23 6.47
2017-05-16 2501 1292115 748 24430085 19.10 19.10 18.70 19.00 0.10 -0.52% 18.90 3 19.00 79 6.44
2017-05-17 2501 600190 423 11337025 18.85 19.00 18.80 18.90 0.10 -0.53% 18.85 72 18.90 1 6.41
2017-05-18 2501 625377 417 11875213 18.70 19.10 18.70 19.10 0.20 1.06% 19.00 10 19.10 21 6.47
2017-05-19 2501 329496 236 6261943 18.95 19.10 18.90 19.05 0.05 -0.26% 19.00 75 19.05 7 6.46
2017-05-22 2501 847202 591 16107660 19.15 19.15 18.95 18.95 0.10 -0.52% 18.95 78 19.00 5 6.42
2017-05-23 2501 831032 635 15879801 19.00 19.25 18.90 19.20 0.25 1.32% 19.15 10 19.20 6 6.51
2017-05-24 2501 936538 493 18003417 19.20 19.35 19.05 19.15 0.05 -0.26% 19.15 40 19.20 2 6.49
2017-05-25 2501 537865 309 10333202 19.15 19.30 19.10 19.20 0.05 0.26% 19.20 8 19.25 9 6.51
2017-05-26 2501 506249 232 9740713 19.20 19.30 19.15 19.30 0.10 0.52% 19.20 29 19.30 12 6.54
2017-05-31 2501 832597 324 15997549 19.30 19.35 19.10 19.20 0.10 -0.52% 19.20 35 19.25 7 6.51
2017-06-01 2501 560206 346 10750878 19.20 19.25 19.10 19.20 0.00 0% 19.15 6 19.20 1 6.51
2017-06-02 2501 371392 264 7151024 19.25 19.30 19.20 19.25 0.05 0.26% 19.25 1 19.30 47 6.53
2017-06-03 2501 346723 167 6641137 19.25 19.25 19.10 19.20 0.05 -0.26% 19.20 6 19.25 148 6.51
2017-06-06 2501 811592 425 15671250 19.40 19.45 19.20 19.45 0.05 1.3% 19.40 47 19.45 23 6.59
2017-06-07 2501 465409 244 8980126 19.45 19.45 19.20 19.20 0.25 -1.29% 19.20 53 19.30 8 6.51
2017-06-08 2501 797359 456 15326187 19.25 19.45 19.00 19.30 0.10 0.52% 19.30 4 19.35 11 6.54
2017-06-09 2501 265076 199 5113010 19.35 19.40 19.25 19.30 0.00 0% 19.25 8 19.30 54 6.54
2017-06-12 2501 247391 161 4769954 19.40 19.40 19.20 19.25 0.05 -0.26% 19.20 46 19.25 2 6.53
2017-06-13 2501 704755 332 13604540 19.35 19.40 19.20 19.20 0.05 -0.26% 19.20 79 19.30 3 6.51
2017-06-14 2501 1029201 491 19608351 19.15 19.25 18.95 18.95 0.25 -1.3% 18.95 44 19.00 2 6.42
2017-06-15 2501 300946 206 5725374 18.95 19.15 18.90 19.10 0.15 0.79% 19.05 20 19.10 12 6.47
2017-06-16 2501 834322 349 15893018 19.10 19.10 19.00 19.00 0.10 -0.52% 19.00 73 19.10 3 6.44
2017-06-19 2501 965092 485 18649564 19.30 19.40 19.10 19.40 0.40 2.11% 19.35 2 19.40 103 6.58
2017-06-20 2501 533328 365 10305336 19.45 19.45 19.25 19.30 0.10 -0.52% 19.30 5 19.35 14 6.54
2017-06-21 2501 718017 413 13933168 19.30 19.55 19.25 19.45 0.15 0.78% 19.45 2 19.50 15 6.59
2017-06-22 2501 874687 375 17131807 19.45 19.75 19.40 19.70 0.25 1.29% 19.65 23 19.70 19 6.68
2017-06-23 2501 653514 280 12925091 19.80 19.85 19.70 19.70 0.00 0% 19.70 27 19.80 14 6.68
2017-06-26 2501 955662 545 19026668 19.70 20.00 19.70 19.85 0.15 0.76% 19.80 99 19.90 18 6.73
2017-06-27 2501 813143 414 16248096 19.90 20.10 19.90 20.05 0.20 1.01% 20.00 32 20.05 5 6.80
2017-06-28 2501 571515 368 11392893 19.95 20.05 19.85 19.90 0.15 -0.75% 19.85 62 19.95 46 6.75
2017-06-29 2501 772147 407 15325490 19.85 20.05 19.70 19.75 0.15 -0.75% 19.75 14 19.85 3 6.69
2017-06-30 2501 269027 193 5306974 19.65 19.80 19.65 19.70 0.05 -0.25% 19.70 19 19.75 6 6.68
2017-07-03 2501 1005272 485 19811889 19.85 19.90 19.65 19.70 0.00 0% 19.65 99 19.70 42 6.68
2017-07-04 2501 2128484 1001 42089277 19.80 19.95 19.65 19.70 0.00 0% 19.70 11 19.80 11 6.68
2017-07-05 2501 1171613 842 23226910 19.80 20.00 19.65 19.95 0.25 1.27% 19.90 63 19.95 2 6.76
2017-07-06 2501 1128377 743 22423760 19.95 19.95 19.80 19.90 0.05 -0.25% 19.85 7 19.90 1 6.75
2017-07-07 2501 641772 523 12752383 19.85 19.95 19.80 19.90 0.00 0% 19.90 7 19.95 45 6.75
2017-07-10 2501 885010 637 17558288 20.00 20.00 19.70 19.80 0.10 -0.5% 19.80 1 19.85 28 6.71
2017-07-11 2501 1071704 622 21267282 19.70 19.95 19.70 19.95 0.15 0.76% 19.90 55 19.95 68 6.76
2017-07-12 2501 891985 663 17678942 19.85 19.85 19.75 19.75 0.20 -1% 19.75 51 19.80 4 6.69
2017-07-13 2501 1476166 693 29286422 19.90 19.95 19.75 19.85 0.10 0.51% 19.85 44 19.90 4 6.73
2017-07-14 2501 1443240 690 28690031 19.90 19.95 19.80 19.90 0.05 0.25% 19.90 31 19.95 166 6.75
2017-07-17 2501 3180266 1391 63440209 19.90 20.05 19.85 19.90 0.00 0% 19.90 61 19.95 14 6.75
2017-07-18 2501 2936863 1259 53912805 18.45 18.50 18.15 18.15 0.00 -8.79% 18.15 42 18.20 3 6.15
2017-07-19 2501 672141 416 12251954 18.20 18.30 18.10 18.30 0.15 0.83% 18.20 3 18.30 32 6.20
2017-07-20 2501 1434955 864 25901633 18.30 18.35 17.90 17.95 0.35 -1.91% 17.95 16 18.00 248 6.08
2017-07-21 2501 858454 477 15303224 17.95 18.00 17.75 17.90 0.05 -0.28% 17.80 58 17.90 404 6.07
2017-07-24 2501 828619 403 14646216 17.90 17.90 17.60 17.65 0.25 -1.4% 17.60 189 17.65 3 5.98
2017-07-25 2501 1274968 577 22332886 17.60 17.70 17.45 17.55 0.10 -0.57% 17.55 1 17.60 24 5.95
2017-07-26 2501 1840034 783 32023727 17.45 17.55 17.35 17.35 0.20 -1.14% 17.35 2 17.40 3 5.88
2017-07-27 2501 1674235 424 29053030 17.35 17.45 17.30 17.45 0.10 0.58% 17.40 9 17.45 58 5.92
2017-07-28 2501 1459429 425 25132050 17.45 17.45 17.15 17.15 0.30 -1.72% 17.15 136 17.20 67 5.81
2017-07-31 2501 378589 194 6528152 17.10 17.35 17.10 17.35 0.20 1.17% 17.20 26 17.35 27 5.88
2017-08-01 2501 316255 137 5465596 17.35 17.40 17.20 17.30 0.05 -0.29% 17.30 10 17.35 95 5.86
2017-08-02 2501 254008 143 4383232 17.25 17.35 17.20 17.30 0.00 0% 17.25 36 17.30 11 5.86
2017-08-03 2501 547425 193 9410703 17.30 17.30 17.05 17.25 0.05 -0.29% 17.20 4 17.25 28 5.85
2017-08-04 2501 199751 128 3436983 17.25 17.30 17.15 17.20 0.05 -0.29% 17.20 14 17.25 11 5.83
2017-08-07 2501 170418 100 2929440 17.25 17.25 17.10 17.15 0.05 -0.29% 17.15 38 17.25 72 5.81
2017-08-08 2501 391974 196 6732799 17.20 17.25 17.10 17.15 0.00 0% 17.15 45 17.20 5 5.81
2017-08-09 2501 528955 242 9072779 17.15 17.20 17.10 17.10 0.05 -0.29% 17.10 20 17.15 3 5.80
2017-08-10 2501 618793 292 10539240 17.15 17.15 16.90 16.95 0.15 -0.88% 16.95 72 17.00 15 5.75
2017-08-11 2501 968678 357 16182489 16.80 16.85 16.60 16.80 0.15 -0.88% 16.80 31 16.85 1 5.69
2017-08-14 2501 471732 250 7864308 16.85 16.85 16.55 16.55 0.25 -1.49% 16.55 11 16.60 7 7.45
2017-08-15 2501 413725 237 6850010 16.60 16.65 16.50 16.55 0.00 0% 16.55 67 16.60 13 7.45
2017-08-16 2501 727864 487 11969309 16.50 16.70 16.35 16.45 0.10 -0.6% 16.45 2 16.50 21 7.41
2017-08-17 2501 918429 504 15301892 16.45 17.00 16.40 16.95 0.50 3.04% 16.90 1 16.95 25 7.64
2017-08-18 2501 741422 489 12331567 16.80 16.80 16.55 16.65 0.30 -1.77% 16.65 11 16.70 2 7.50
2017-08-21 2501 125940 81 2091400 16.60 16.75 16.55 16.65 0.00 0% 16.60 35 16.65 1 7.50
2017-08-22 2501 334335 205 5565239 16.60 16.70 16.55 16.60 0.05 -0.3% 16.60 1 16.65 18 7.48
2017-08-23 2501 1626306 883 26513733 16.65 16.65 16.00 16.00 0.60 -3.61% 16.00 730 16.20 1 7.21
2017-08-24 2501 931527 492 15140554 16.15 16.35 16.10 16.35 0.35 2.19% 16.25 36 16.35 16 7.36
2017-08-25 2501 284211 152 4640529 16.30 16.40 16.25 16.30 0.05 -0.31% 16.30 88 16.35 3 7.34
2017-08-28 2501 519369 225 8538983 16.40 16.60 16.35 16.60 0.30 1.84% 16.55 2 16.60 17 7.48
2017-08-29 2501 859151 297 14058864 16.55 16.55 16.30 16.40 0.20 -1.2% 16.35 53 16.40 3 7.39
2017-08-30 2501 648435 405 10631328 16.45 16.55 16.25 16.40 0.00 0% 16.35 26 16.40 9 7.39
2017-08-31 2501 512892 331 8454663 16.50 16.60 16.35 16.55 0.15 0.91% 16.55 11 16.60 41 7.45
2017-09-01 2501 237635 188 3931347 16.55 16.60 16.50 16.60 0.05 0.3% 16.55 34 16.60 2 7.48
2017-09-04 2501 597144 207 9899073 16.60 16.60 16.50 16.60 0.00 0% 16.55 18 16.60 29 7.48
2017-09-05 2501 404052 227 6725058 16.70 16.70 16.60 16.65 0.05 0.3% 16.60 207 16.65 7 7.50
2017-09-06 2501 633226 367 10519575 16.65 16.70 16.50 16.50 0.15 -0.9% 16.50 113 16.60 9 7.43
2017-09-07 2501 472846 226 7813653 16.50 16.60 16.45 16.50 0.00 0% 16.50 9 16.55 20 7.43
2017-09-08 2501 777338 272 12846422 16.50 16.60 16.45 16.55 0.05 0.3% 16.50 50 16.55 6 7.45
2017-09-11 2501 336973 153 5577848 16.60 16.65 16.50 16.50 0.05 -0.3% 16.50 101 16.60 47 7.43
2017-09-12 2501 380181 154 6287334 16.55 16.60 16.45 16.60 0.10 0.61% 16.55 7 16.60 17 7.48
2017-09-13 2501 602546 222 9924004 16.60 16.60 16.40 16.40 0.20 -1.2% 16.40 25 16.50 7 7.39
2017-09-14 2501 465016 218 7659156 16.40 16.55 16.40 16.45 0.05 0.3% 16.45 12 16.50 52 7.41
2017-09-15 2501 1842511 551 29953365 16.55 16.55 16.20 16.20 0.25 -1.52% 16.20 83 16.35 5 7.30
2017-09-18 2501 719739 299 11816209 16.40 16.55 16.30 16.50 0.30 1.85% 16.45 12 16.50 56 7.43
2017-09-19 2501 422173 182 6971390 16.55 16.60 16.45 16.45 0.05 -0.3% 16.45 64 16.50 3 7.41
2017-09-20 2501 369514 188 6067552 16.45 16.50 16.35 16.35 0.10 -0.61% 16.35 51 16.40 1 7.36
2017-09-21 2501 547131 270 8906967 16.40 16.45 16.20 16.25 0.10 -0.61% 16.25 51 16.30 320 7.32
2017-09-22 2501 644836 559 10603397 16.40 16.50 16.20 16.50 0.25 1.54% 16.45 17 16.55 59 7.43
2017-09-25 2501 1033408 547 17129786 16.50 16.75 16.40 16.75 0.25 1.52% 16.75 5 16.80 37 7.55
2017-09-26 2501 1665233 712 28143358 16.85 17.05 16.70 16.90 0.15 0.9% 16.85 15 16.90 1 7.61
2017-09-27 2501 591531 323 9923662 16.80 16.90 16.60 16.70 0.20 -1.18% 16.65 8 16.70 28 7.52
2017-09-28 2501 474937 250 7846758 16.65 16.70 16.40 16.55 0.15 -0.9% 16.55 1 16.60 29 7.45
2017-09-29 2501 255114 135 4234090 16.50 16.75 16.45 16.70 0.15 0.91% 16.55 83 16.70 20 7.52
2017-09-30 2501 146659 82 2438847 16.70 16.70 16.60 16.65 0.05 -0.3% 16.65 17 16.70 22 7.50
2017-10-02 2501 417982 322 7014392 16.65 16.90 16.65 16.90 0.25 1.5% 16.80 2 16.90 41 7.61
2017-10-03 2501 324710 234 5462053 16.90 16.95 16.75 16.75 0.15 -0.89% 16.70 46 16.75 68 7.55
2017-10-05 2501 578550 302 9758735 16.80 16.90 16.80 16.90 0.15 0.9% 16.85 25 16.90 5 7.61
2017-10-06 2501 400480 334 6779254 16.95 17.00 16.85 17.00 0.10 0.59% 16.85 33 17.00 184 7.66
2017-10-11 2501 555033 352 9381902 16.95 17.00 16.75 17.00 0.00 0% 16.85 11 17.00 26 7.66
2017-10-12 2501 597153 419 10182133 16.90 17.10 16.90 17.05 0.05 0.29% 17.05 9 17.10 55 7.68
2017-10-13 2501 1367624 673 23654837 17.05 17.45 17.00 17.40 0.35 2.05% 17.35 15 17.40 2 7.84
2017-10-16 2501 1553749 670 27370709 17.45 17.75 17.40 17.75 0.35 2.01% 17.70 4 17.75 32 8.00
2017-10-17 2501 575737 314 10177396 17.75 17.80 17.55 17.60 0.15 -0.85% 17.55 33 17.60 34 7.93
2017-10-18 2501 451483 283 7935421 17.55 17.70 17.45 17.50 0.10 -0.57% 17.50 32 17.60 5 7.88
2017-10-19 2501 591870 362 10450869 17.50 17.75 17.50 17.60 0.10 0.57% 17.60 13 17.65 10 7.93
2017-10-20 2501 1123459 544 19295252 17.70 17.75 16.90 16.90 0.70 -3.98% 16.90 33 16.95 494 7.61
2017-10-23 2501 601043 358 10334119 17.10 17.35 17.10 17.15 0.25 1.48% 17.15 3 17.20 1 7.73
2017-10-24 2501 319404 179 5492656 17.10 17.30 17.10 17.20 0.05 0.29% 17.20 21 17.25 7 7.75
2017-10-25 2501 387523 276 6660665 17.20 17.25 17.15 17.25 0.05 0.29% 17.15 61 17.25 23 7.77
2017-10-26 2501 306444 184 5277587 17.25 17.35 17.15 17.20 0.05 -0.29% 17.20 1 17.25 7 7.75
2017-10-27 2501 562424 332 9595479 17.20 17.20 16.95 17.00 0.20 -1.16% 16.95 41 17.00 6 7.66
2017-10-30 2501 385229 205 6508896 16.95 17.00 16.80 16.95 0.05 -0.29% 16.85 5 16.95 27 7.64
2017-10-31 2501 243430 156 4113718 16.95 17.00 16.80 16.85 0.10 -0.59% 16.85 29 16.90 6 7.59
2017-11-01 2501 424390 186 7185496 17.00 17.05 16.85 16.85 0.00 0% 16.85 109 16.90 4 7.59
2017-11-02 2501 204347 110 3463228 16.85 17.05 16.85 17.05 0.20 1.19% 16.95 9 17.05 26 7.68
2017-11-03 2501 144003 77 2446847 17.05 17.10 16.90 17.05 0.00 0% 16.95 18 17.05 17 7.68
2017-11-06 2501 283818 125 4790025 17.00 17.05 16.80 16.90 0.15 -0.88% 16.85 2 16.90 60 7.61
2017-11-07 2501 473589 221 7959960 16.85 16.90 16.75 16.80 0.10 -0.59% 16.75 155 16.80 2 7.57
2017-11-08 2501 139940 59 2357435 16.85 16.90 16.80 16.90 0.10 0.6% 16.80 79 16.90 22 7.61
2017-11-09 2501 363694 142 6169089 16.90 17.10 16.85 16.95 0.05 0.3% 16.90 11 16.95 20 7.64
2017-11-10 2501 241222 162 4053765 16.95 16.95 16.70 16.80 0.15 -0.88% 16.80 10 16.85 2 7.57
2017-11-13 2501 167063 86 2802847 16.80 16.90 16.70 16.75 0.05 -0.3% 16.75 71 16.80 4 7.55
2017-11-14 2501 201901 70 3386441 16.80 16.85 16.70 16.75 0.00 0% 16.75 35 16.80 8 9.52
2017-11-15 2501 507768 332 8562118 16.70 16.95 16.70 16.80 0.05 0.3% 16.80 27 16.95 18 9.55
2017-11-16 2501 479151 173 8035811 16.80 16.85 16.70 16.70 0.10 -0.6% 16.70 37 16.75 2 9.49
2017-11-17 2501 441693 139 7397183 16.80 16.80 16.70 16.70 0.00 0% 16.70 42 16.80 87 9.49
2017-11-20 2501 163838 88 2731556 16.70 16.70 16.65 16.65 0.05 -0.3% 16.65 184 16.70 71 9.46
2017-11-21 2501 665715 251 11199673 16.65 17.00 16.65 17.00 0.35 2.1% 16.90 27 17.00 69 9.66
2017-11-22 2501 636663 324 10831421 17.00 17.10 16.90 17.10 0.10 0.59% 17.05 16 17.10 22 9.72
2017-11-23 2501 440247 218 7530757 17.20 17.20 17.00 17.15 0.05 0.29% 17.05 6 17.15 42 9.74
2017-11-24 2501 514429 192 8876183 17.20 17.40 17.20 17.20 0.05 0.29% 17.20 22 17.25 81 9.77
2017-11-27 2501 211580 166 3627210 17.20 17.20 17.05 17.10 0.10 -0.58% 17.10 8 17.15 1 9.72
2017-11-28 2501 205625 108 3500511 17.05 17.10 16.90 16.95 0.15 -0.88% 16.90 19 16.95 2 9.63
2017-11-29 2501 362999 207 6114079 16.95 16.95 16.75 16.80 0.15 -0.88% 16.80 41 16.90 30 9.55
2017-11-30 2501 524548 273 8851703 16.80 16.95 16.80 16.90 0.10 0.6% 16.85 15 16.90 59 9.60
2017-12-01 2501 315183 197 5290410 16.90 17.00 16.70 16.80 0.10 -0.59% 16.75 13 16.80 8 9.55
2017-12-04 2501 577929 162 9768040 16.80 17.05 16.80 17.05 0.25 1.49% 17.00 13 17.05 91 9.69
2017-12-05 2501 568769 259 9718232 17.05 17.20 16.95 17.00 0.05 -0.29% 17.00 2 17.05 2 9.66
2017-12-06 2501 284745 145 4820975 17.00 17.20 16.75 16.85 0.15 -0.88% 16.85 15 16.90 5 9.57
2017-12-07 2501 474198 143 7959642 16.90 16.90 16.70 16.75 0.10 -0.59% 16.75 141 16.85 10 9.52
2017-12-08 2501 515381 106 8627359 16.70 16.85 16.70 16.70 0.05 -0.3% 16.70 53 16.75 5 9.49
2017-12-11 2501 371087 204 6209650 16.80 16.85 16.70 16.75 0.05 0.3% 16.75 1 16.80 33 9.52
2017-12-12 2501 573305 451 9574936 16.80 16.80 16.60 16.70 0.05 -0.3% 16.60 84 16.75 20 9.49
2017-12-13 2501 885335 488 14672489 16.70 16.75 16.50 16.60 0.10 -0.6% 16.55 10 16.60 19 9.43
2017-12-14 2501 671163 568 11098337 16.60 16.65 16.50 16.50 0.10 -0.6% 16.50 45 16.60 61 9.38
2017-12-15 2501 1127413 641 18753333 16.50 16.90 16.40 16.90 0.40 2.42% 16.90 47 16.95 8 9.60
2017-12-18 2501 845869 281 14152358 16.75 16.80 16.60 16.70 0.20 -1.18% 16.70 97 16.80 2 9.49
2017-12-19 2501 1004580 295 16617468 16.70 16.70 16.45 16.55 0.15 -0.9% 16.50 11 16.55 5 9.40
2017-12-20 2501 1625631 469 26673043 16.50 16.55 16.35 16.45 0.10 -0.6% 16.40 6 16.45 1 9.35
2017-12-21 2501 2663452 662 43217439 16.45 16.45 16.05 16.35 0.10 -0.61% 16.30 5 16.35 29 9.29
2017-12-22 2501 2833265 589 45738275 16.35 16.35 16.05 16.20 0.15 -0.92% 16.15 26 16.20 27 9.20
2017-12-25 2501 2586345 776 41510080 16.20 16.30 15.95 16.10 0.10 -0.62% 16.10 1 16.15 96 9.15
2017-12-26 2501 1173688 472 19035740 16.15 16.40 16.10 16.30 0.20 1.24% 16.25 69 16.30 15 9.26
2017-12-27 2501 1259764 488 20347295 16.30 16.35 16.05 16.15 0.15 -0.92% 16.15 42 16.20 3 9.18
2017-12-28 2501 1062452 294 17201942 16.20 16.25 16.15 16.15 0.00 0% 16.15 63 16.20 518 9.18
2017-12-29 2501 953123 469 15625364 16.25 16.50 16.25 16.45 0.30 1.86% 16.40 21 16.45 172 9.35