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　37.95
0
0%		37.95
0
0%		38.10
0.15
0.4%		37.90
-0.2
-0.52%		 　37.55
-0.35
-0.92%		37.30
-0.25
-0.67%		37.25
-0.05
-0.13%		37.20
-0.05
-0.13%		37.20
0
0%		 　37.20
0
0%		37.40
0.2
0.54%		38.00
0.6
1.6%		37.75
-0.25
-0.66%		37.55
-0.2
-0.53%		 　37.50
-0.05
-0.13%		37.45
-0.05
-0.13%		37.40
-0.05
-0.13%		37.10
-0.3
-0.8%		37.20
0.1
0.27%		 　37.05
-0.15
-0.4%		37.10
0.05
0.13%		37.00
-0.1
-0.27%		37.44
2 月36.90
-0.1
-0.27%		36.80
-0.1
-0.27%		 　36.10
-0.7
-1.9%		35.30
-0.8
-2.22%		34.90
-0.4
-1.13%		34.90
0
0%		33.85
-1.05
-3.01%		 　35.10
1.25
3.69%		 　　　　　　　35.80
0.7
1.99%		35.95
0.15
0.42%		35.75
-0.2
-0.56%		 　36.00
0.25
0.7%		36.30
0.3
0.83%		 35.75
3 月36.00
-0.3
-0.83%		35.25
-0.75
-2.08%		 　35.25
0
0%		34.95
-0.3
-0.85%		34.85
-0.1
-0.29%		35.40
0.55
1.58%		35.65
0.25
0.71%		 　36.85
1.2
3.37%		37.00
0.15
0.41%		37.40
0.4
1.08%		37.35
-0.05
-0.13%		 　　　37.25
-0.1
-0.27%		37.00
-0.25
-0.67%		37.00
0
0%		36.80
-0.2
-0.54%		 　36.80
0
0%		37.15
0.35
0.95%		37.10
-0.05
-0.13%		36.65
-0.45
-1.21%		36.60
-0.05
-0.14%		36.75
0.15
0.41%		36.45
4 月 36.95
0.2
0.54%		36.70
-0.25
-0.68%		 　　　　36.10
-0.6
-1.63%		35.55
-0.55
-1.52%		35.25
-0.3
-0.84%		35.50
0.25
0.71%		35.50
0
0%		 　35.15
-0.35
-0.99%		34.90
-0.25
-0.71%		34.80
-0.1
-0.29%		34.95
0.15
0.43%		34.75
-0.2
-0.57%		 　34.15
-0.6
-1.73%		34.40
0.25
0.73%		34.10
-0.3
-0.87%		33.95
-0.15
-0.44%		34.15
0.2
0.59%		 　34.25
0.1
0.29%		 35.1
5 月　34.65
0.4
1.17%		34.50
-0.15
-0.43%		34.40
-0.1
-0.29%		 　34.15
-0.25
-0.73%		34.80
0.65
1.9%		34.75
-0.05
-0.14%		34.50
-0.25
-0.72%		34.40
-0.1
-0.29%		 　34.50
0.1
0.29%		33.80
-0.7
-2.03%		33.80
0
0%		33.80
0
0%		33.55
-0.25
-0.74%		 　33.55
0
0%		33.75
0.2
0.6%		33.70
-0.05
-0.15%		33.70
0
0%		33.85
0.15
0.45%		 　33.70
-0.15
-0.44%		33.50
-0.2
-0.59%		33.10
-0.4
-1.19%		33.70
0.6
1.81%		34
6 月33.30
-0.4
-1.19%		 　33.35
0.05
0.15%		33.30
-0.05
-0.15%		33.60
0.3
0.9%		 33.30
-0.3
-0.89%		 　33.35
0.05
0.15%		36.50
3.15
9.45%		35.30
-1.2
-3.29%		34.35
-0.95
-2.69%		34.35
0
0%		 　　33.55
-0.8
-2.33%		33.45
-0.1
-0.3%		33.15
-0.3
-0.9%		33.30
0.15
0.45%		 　32.95
-0.35
-1.05%		32.85
-0.1
-0.3%		33.00
0.15
0.46%		32.80
-0.2
-0.61%		33.60
0.8
2.44%		 33.52
7 月　32.80
-0.8
-2.38%		32.30
-0.5
-1.52%		32.30
0
0%		32.15
-0.15
-0.46%		32.00
-0.15
-0.47%		 　32.00
0
0%		32.00
0
0%		31.70
-0.3
-0.94%		31.65
-0.05
-0.16%		31.70
0.05
0.16%		 　31.70
0
0%		31.80
0.1
0.32%		32.60
0.8
2.52%		32.50
-0.1
-0.31%		32.50
0
0%		 　32.45
-0.05
-0.15%		32.40
-0.05
-0.15%		32.40
0
0%		32.30
-0.1
-0.31%		32.70
0.4
1.24%		 　32.50
-0.2
-0.61%		32.35
-0.15
-0.46%		32.21
8 月32.40
0.05
0.15%		32.25
-0.15
-0.46%		32.40
0.15
0.47%		 　33.25
0.85
2.62%		33.50
0.25
0.75%		33.10
-0.4
-1.19%		33.35
0.25
0.76%		32.90
-0.45
-1.35%		 　32.35
-0.55
-1.67%		32.35
0
0%		32.30
-0.05
-0.15%		32.45
0.15
0.46%		32.10
-0.35
-1.08%		 　32.15
0.05
0.16%		32.25
0.1
0.31%		32.10
-0.15
-0.47%		32.10
0
0%		32.00
-0.1
-0.31%		 　31.00
-1
-3.13%		31.35
0.35
1.13%		31.00
-0.35
-1.12%		31.00
0
0%		31.45
0.45
1.45%		32.22
9 月 　31.00
-0.45
-1.43%		31.10
0.1
0.32%		30.90
-0.2
-0.64%		30.85
-0.05
-0.16%		30.45
-0.4
-1.3%		 　29.90
-0.55
-1.81%		30.20
0.3
1%		30.40
0.2
0.66%		30.15
-0.25
-0.82%		30.10
-0.05
-0.17%		 　30.00
-0.1
-0.33%		30.10
0.1
0.33%		30.65
0.55
1.83%		30.35
-0.3
-0.98%		31.00
0.65
2.14%		 　　31.00
0
0%		30.75
-0.25
-0.81%		30.65
-0.1
-0.33%		30.50
-0.15
-0.49%		 30.55
10 月30.80
0.3
0.98%		30.50
-0.3
-0.97%		30.50
0
0%		30.50
0
0%		30.15
-0.35
-1.15%		 　30.30
0.15
0.5%		30.40
0.1
0.33%		 29.35
-1.05
-3.45%		29.05
-0.3
-1.02%		 　29.05
0
0%		29.05
0
0%		29.10
0.05
0.17%		29.10
0
0%		30.25
1.15
3.95%		 　29.80
-0.45
-1.49%		29.55
-0.25
-0.84%		29.60
0.05
0.17%		29.05
-0.55
-1.86%		29.25
0.2
0.69%		 　29.15
-0.1
-0.34%		29.30
0.15
0.51%		29.60
0.3
1.02%		29.67
11 月29.65
0.05
0.17%		29.95
0.3
1.01%		 　29.60
-0.35
-1.17%		29.35
-0.25
-0.84%		29.45
0.1
0.34%		29.60
0.15
0.51%		29.45
-0.15
-0.51%		 　29.05
-0.4
-1.36%		29.05
0
0%		28.85
-0.2
-0.69%		 29.60
0.75
2.6%		 　29.70
0.1
0.34%		29.60
-0.1
-0.34%		29.65
0.05
0.17%		29.80
0.15
0.51%		29.60
-0.2
-0.67%		 　29.80
0.2
0.68%		29.65
-0.15
-0.5%		30.05
0.4
1.35%		30.55
0.5
1.66%		30.60
0.05
0.16%		 29.66
12 月　　30.55
-0.05
-0.16%		30.35
-0.2
-0.65%		29.80
-0.55
-1.81%		29.50
-0.3
-1.01%		30.00
0.5
1.69%		 　29.80
-0.2
-0.67%		29.55
-0.25
-0.84%		29.60
0.05
0.17%		29.90
0.3
1.01%		29.60
-0.3
-1%		 　29.50
-0.1
-0.34%		29.25
-0.25
-0.85%		29.40
0.15
0.51%		29.25
-0.15
-0.51%		28.90
-0.35
-1.2%		29.50
0.6
2.08%		 29.50
0
0%		29.50
0
0%		29.20
-0.3
-1.02%		29.20
0
0%		29.20
0
0%		　　　29.58

說明:最高漲幅:9.45%最低跌幅:-3.45% 最高價:38.10最低價:28.85平均價:32.94,灰色底表示週末,漲101天(34.75)元,跌161天(-49.35)元,平盤43天
9%=1,4%=3,3%=7,2%=12,1%=40,0%=81,-0%=7,-1%=22,-2%=55,-3%=77,

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
2018-01-02 2106 543211 373 20626918 37.55 38.15 37.55 37.95 0.40 0% 37.95 5 38.00 15 28.11
2018-01-03 2106 366397 214 13888212 38.00 38.15 37.80 37.95 0.00 0% 37.90 2 38.00 49 28.11
2018-01-04 2106 341800 247 12987950 38.00 38.15 37.90 38.10 0.15 0.4% 38.00 4 38.10 4 28.22
2018-01-05 2106 501279 262 18949563 38.10 38.15 37.65 37.90 0.20 -0.52% 37.80 1 37.90 8 28.07
2018-01-08 2106 633404 422 23895305 37.90 38.00 37.55 37.55 0.35 -0.92% 37.55 44 37.65 2 27.81
2018-01-09 2106 920375 682 34406179 37.55 37.60 37.10 37.30 0.25 -0.67% 37.30 3 37.40 2 27.63
2018-01-10 2106 567213 397 21040927 37.30 37.30 37.00 37.25 0.05 -0.13% 37.20 15 37.25 5 27.59
2018-01-11 2106 430732 331 15968022 37.25 37.25 37.00 37.20 0.05 -0.13% 37.10 18 37.20 24 27.56
2018-01-12 2106 589395 388 21834987 37.00 37.30 36.95 37.20 0.00 0% 37.20 2 37.25 52 27.56
2018-01-15 2106 674142 442 24968156 37.20 37.30 36.95 37.20 0.00 0% 37.20 2 37.25 3 27.56
2018-01-16 2106 408910 360 15204582 37.15 37.40 37.05 37.40 0.20 0.54% 37.30 5 37.40 5 27.70
2018-01-17 2106 756142 616 28513046 37.30 38.00 37.25 38.00 0.60 1.6% 37.95 1 38.00 36 28.15
2018-01-18 2106 532942 419 20210802 38.10 38.20 37.75 37.75 0.25 -0.66% 37.75 26 37.80 8 27.96
2018-01-19 2106 406922 350 15290462 37.80 37.80 37.50 37.55 0.20 -0.53% 37.55 63 37.65 3 27.81
2018-01-22 2106 248468 209 9305745 37.65 37.65 37.35 37.50 0.05 -0.13% 37.50 1 37.55 1 27.78
2018-01-23 2106 391554 288 14619940 37.50 37.60 37.20 37.45 0.05 -0.13% 37.40 1 37.45 9 27.74
2018-01-24 2106 235402 214 8785307 37.25 37.40 37.25 37.40 0.05 -0.13% 37.30 8 37.40 49 27.70
2018-01-25 2106 603479 423 22426611 37.25 37.30 37.10 37.10 0.30 -0.8% 37.10 99 37.15 35 27.48
2018-01-26 2106 443925 308 16471961 37.10 37.25 37.05 37.20 0.10 0.27% 37.20 1 37.25 5 27.56
2018-01-29 2106 494932 349 18333316 37.20 37.20 37.00 37.05 0.15 -0.4% 37.05 7 37.15 1 27.44
2018-01-30 2106 495823 315 18358101 37.00 37.10 37.00 37.10 0.05 0.13% 37.10 4 37.15 2 27.48
2018-01-31 2106 444060 284 16440870 37.00 37.15 36.95 37.00 0.10 -0.27% 37.00 167 37.05 1 27.41
2018-02-01 2106 659583 368 24361654 37.00 37.10 36.80 36.90 0.10 -0.27% 36.90 127 37.00 1 27.33
2018-02-02 2106 352063 229 12982360 36.90 37.00 36.80 36.80 0.10 -0.27% 36.80 59 36.95 1 27.26
2018-02-05 2106 745742 443 27045955 36.60 36.75 36.05 36.10 0.70 -1.9% 36.10 27 36.20 1 26.74
2018-02-06 2106 990597 617 34870998 35.50 35.75 35.00 35.30 0.80 -2.22% 35.25 2 35.30 2 26.15
2018-02-07 2106 873766 651 30615860 35.10 35.30 34.85 34.90 0.40 -1.13% 34.90 12 34.95 4 25.85
2018-02-08 2106 342346 307 11894667 34.90 34.90 34.55 34.90 0.00 0% 34.85 2 34.90 38 25.85
2018-02-09 2106 867453 539 29264902 34.30 34.30 33.40 33.85 1.05 -3.01% 33.85 13 33.90 5 25.07
2018-02-12 2106 434504 333 14991708 34.20 35.15 34.00 35.10 1.25 3.69% 35.00 1 35.10 66 26.00
2018-02-21 2106 606362 476 21602553 35.50 35.95 35.50 35.80 0.70 1.99% 35.55 11 35.80 63 26.52
2018-02-22 2106 447878 304 16104841 36.10 36.10 35.80 35.95 0.15 0.42% 35.95 16 36.00 5 26.63
2018-02-23 2106 226007 173 8113945 35.90 36.05 35.75 35.75 0.20 -0.56% 35.75 2 35.90 10 26.48
2018-02-26 2106 378856 230 13651701 35.90 36.20 35.80 36.00 0.25 0.7% 36.00 32 36.05 3 26.67
2018-02-27 2106 513996 365 18560500 36.10 36.30 35.85 36.30 0.30 0.83% 36.20 5 36.30 11 26.89
2018-03-01 2106 295627 234 10663029 36.20 36.20 35.85 36.00 0.30 -0.83% 36.00 34 36.20 8 26.67
2018-03-02 2106 501611 416 17816082 36.00 36.00 35.00 35.25 0.75 -2.08% 35.25 2 35.40 2 26.11
2018-03-05 2106 409417 333 14373260 35.50 35.65 34.70 35.25 0.00 0% 35.00 11 35.25 4 26.11
2018-03-06 2106 287833 229 10087955 35.05 35.45 34.95 34.95 0.30 -0.85% 34.95 10 35.00 1 25.89
2018-03-07 2106 339113 222 11818226 34.95 34.95 34.80 34.85 0.10 -0.29% 34.80 17 34.85 6 25.81
2018-03-08 2106 377990 264 13247590 34.80 35.40 34.80 35.40 0.55 1.58% 35.25 3 35.40 37 26.22
2018-03-09 2106 402438 284 14294957 35.45 35.75 35.35 35.65 0.25 0.71% 35.45 7 35.65 4 26.41
2018-03-12 2106 879003 634 32021299 36.00 37.00 35.75 36.85 1.20 3.37% 36.75 1 36.90 23 27.30
2018-03-13 2106 763148 587 28162873 36.95 37.00 36.65 37.00 0.15 0.41% 36.90 4 37.00 24 27.41
2018-03-14 2106 503712 397 18668209 37.00 37.40 36.75 37.40 0.40 1.08% 37.30 84 37.40 35 27.70
2018-03-15 2106 411854 311 15356344 37.40 37.40 37.00 37.35 0.05 -0.13% 37.35 6 37.40 67 27.67
2018-03-20 2106 308670 260 11429870 37.25 37.25 36.90 37.25 0.00 -0.27% 37.10 9 37.25 8 27.59
2018-03-21 2106 441144 269 16344463 37.25 37.30 36.95 37.00 0.25 -0.67% 36.95 5 37.00 8 27.41
2018-03-22 2106 478528 319 17665136 37.00 37.15 36.65 37.00 0.00 0% 36.90 3 37.00 9 27.41
2018-03-23 2106 587349 359 21636535 36.75 37.00 36.50 36.80 0.20 -0.54% 36.75 4 36.80 9 27.26
2018-03-26 2106 510867 414 18737549 36.80 36.80 36.40 36.80 0.00 0% 36.75 3 36.80 4 27.26
2018-03-27 2106 511044 360 18900528 36.70 37.35 36.70 37.15 0.35 0.95% 37.15 10 37.25 1 27.52
2018-03-28 2106 462114 352 17107351 37.10 37.15 36.90 37.10 0.05 -0.13% 36.95 2 37.10 16 27.48
2018-03-29 2106 470155 366 17264866 37.00 37.00 36.50 36.65 0.45 -1.21% 36.60 6 36.70 2 27.15
2018-03-30 2106 332452 278 12149317 36.80 36.90 36.45 36.60 0.05 -0.14% 36.45 1 36.60 15 96.32
2018-03-31 2106 204931 161 7528428 36.50 36.90 36.40 36.75 0.15 0.41% 36.75 1 36.85 2 96.71
2018-04-02 2106 257820 200 9483072 36.80 37.00 36.70 36.95 0.20 0.54% 36.85 1 36.95 5 97.24
2018-04-03 2106 372810 284 13651370 36.80 36.80 36.35 36.70 0.25 -0.68% 36.65 1 36.70 25 96.58
2018-04-09 2106 560547 368 20205589 36.25 36.45 35.75 36.10 0.60 -1.63% 36.00 4 36.10 17 95.00
2018-04-10 2106 467136 404 16696258 35.85 36.10 35.45 35.55 0.55 -1.52% 35.50 3 35.55 5 93.55
2018-04-11 2106 674987 384 23851478 35.40 35.60 35.20 35.25 0.30 -0.84% 35.25 59 35.45 1 92.76
2018-04-12 2106 474977 291 16728937 35.20 35.50 35.10 35.50 0.25 0.71% 35.30 3 35.50 1 93.42
2018-04-13 2106 349197 314 12304557 35.40 35.55 35.10 35.50 0.00 0% 35.35 4 35.50 5 93.42
2018-04-16 2106 173037 176 6106241 35.50 35.50 35.15 35.15 0.35 -0.99% 35.15 14 35.25 9 92.50
2018-04-17 2106 328640 272 11497662 35.10 35.20 34.85 34.90 0.25 -0.71% 34.85 28 34.90 5 91.84
2018-04-18 2106 583933 322 20491813 34.85 35.40 34.80 34.80 0.10 -0.29% 34.80 27 34.90 1 91.58
2018-04-19 2106 209827 169 7349593 34.80 35.25 34.80 34.95 0.15 0.43% 34.90 38 34.95 5 91.97
2018-04-20 2106 182427 117 6351045 34.95 35.10 34.75 34.75 0.20 -0.57% 34.75 3 34.90 1 91.45
2018-04-23 2106 325108 245 11135766 34.65 34.65 34.10 34.15 0.60 -1.73% 34.10 15 34.20 2 89.87
2018-04-24 2106 402972 301 13723084 34.05 34.45 33.90 34.40 0.25 0.73% 34.40 4 34.45 5 90.53
2018-04-25 2106 260778 190 8881925 34.00 34.50 33.95 34.10 0.30 -0.87% 34.00 3 34.10 17 89.74
2018-04-26 2106 152053 119 5171802 34.10 34.10 33.95 33.95 0.15 -0.44% 33.95 36 34.00 4 89.34
2018-04-27 2106 209497 141 7130569 33.95 34.25 33.85 34.15 0.20 0.59% 34.05 5 34.15 6 89.87
2018-04-30 2106 268395 176 9139674 34.00 34.25 33.95 34.25 0.10 0.29% 34.00 7 34.25 1 90.13
2018-05-02 2106 303209 241 10419631 34.40 34.70 34.10 34.65 0.40 1.17% 34.60 11 34.65 10 91.18
2018-05-03 2106 150549 146 5191737 34.60 34.65 34.30 34.50 0.15 -0.43% 34.45 1 34.50 2 90.79
2018-05-04 2106 270615 202 9317111 34.45 34.70 34.20 34.40 0.10 -0.29% 34.40 22 34.60 1 90.53
2018-05-07 2106 203072 145 6973702 34.55 34.55 34.15 34.15 0.25 -0.73% 34.15 38 34.20 4 89.87
2018-05-08 2106 267161 208 9189369 34.05 34.80 34.00 34.80 0.65 1.9% 34.65 10 34.85 6 91.58
2018-05-09 2106 250791 184 8710022 34.55 34.85 34.55 34.75 0.05 -0.14% 34.70 3 34.80 3 91.45
2018-05-10 2106 809993 96 27936805 34.75 34.75 34.40 34.50 0.25 -0.72% 34.45 3 34.50 10 90.79
2018-05-11 2106 4514756 127 151816933 34.45 34.75 34.30 34.40 0.10 -0.29% 34.40 13 34.45 1 90.53
2018-05-14 2106 272736 181 9423940 34.35 34.70 34.25 34.50 0.10 0.29% 34.45 24 34.50 2 0.00
2018-05-15 2106 415405 331 14093478 34.25 34.30 33.70 33.80 0.70 -2.03% 33.75 2 33.80 10 0.00
2018-05-16 2106 517595 257 17502089 33.80 33.95 33.70 33.80 0.00 0% 33.80 56 33.85 5 0.00
2018-05-17 2106 224220 170 7574679 33.80 33.85 33.70 33.80 0.00 0% 33.75 33 33.80 5 0.00
2018-05-18 2106 404294 267 13603606 33.80 33.85 33.50 33.55 0.25 -0.74% 33.55 1 33.70 1 0.00
2018-05-21 2106 301414 210 10131203 33.55 33.80 33.55 33.55 0.00 0% 33.55 24 33.60 2 0.00
2018-05-22 2106 242675 170 8178238 33.60 33.75 33.60 33.75 0.20 0.6% 33.70 13 33.75 9 0.00
2018-05-23 2106 479468 285 16184225 33.70 34.00 33.65 33.70 0.05 -0.15% 33.65 26 33.70 4 0.00
2018-05-24 2106 217534 171 7320240 33.70 33.75 33.55 33.70 0.00 0% 33.65 15 33.70 4 0.00
2018-05-25 2106 213943 150 7212511 33.70 33.95 33.60 33.85 0.15 0.45% 33.80 1 33.85 15 0.00
2018-05-28 2106 269527 212 9098196 34.10 34.10 33.60 33.70 0.15 -0.44% 33.65 15 33.70 10 0.00
2018-05-29 2106 273071 230 9155815 33.70 33.70 33.40 33.50 0.20 -0.59% 33.50 4 33.55 1 0.00
2018-05-30 2106 181445 162 6012244 33.20 33.20 33.10 33.10 0.40 -1.19% 33.10 76 33.20 31 0.00
2018-05-31 2106 677406 416 22517498 33.10 33.70 32.85 33.70 0.60 1.81% 33.00 60 33.70 4 0.00
2018-06-01 2106 276364 219 9177329 33.25 33.40 33.10 33.30 0.40 -1.19% 33.30 3 33.35 8 0.00
2018-06-04 2106 309588 233 10266397 33.30 33.40 33.05 33.35 0.05 0.15% 33.30 6 33.35 1 0.00
2018-06-05 2106 175655 160 5836103 33.35 33.35 33.10 33.30 0.05 -0.15% 33.25 1 33.30 2 0.00
2018-06-06 2106 396345 323 13228752 33.15 33.60 33.15 33.60 0.30 0.9% 33.55 2 33.60 12 0.00
2018-06-08 2106 209660 166 6965441 33.20 33.45 33.15 33.30 0.10 -0.89% 33.20 24 33.30 2 0.00
2018-06-11 2106 262044 192 8689105 33.20 33.45 33.05 33.35 0.05 0.15% 33.35 3 33.40 14 0.00
2018-06-12 2106 2899306 1891 102867230 33.20 36.60 33.20 36.50 3.15 9.45% 36.50 16 36.55 33 0.00
2018-06-13 2106 3122585 1920 111393335 36.50 37.35 34.80 35.30 1.20 -3.29% 35.20 1 35.30 23 0.00
2018-06-14 2106 791254 572 27182316 35.30 35.30 34.20 34.35 0.95 -2.69% 34.30 3 34.45 8 0.00
2018-06-15 2106 774123 425 26456993 34.20 34.35 33.95 34.35 0.00 0% 34.30 7 34.35 26 0.00
2018-06-19 2106 390313 322 13165895 34.35 34.40 33.50 33.55 0.80 -2.33% 33.55 23 33.65 1 0.00
2018-06-20 2106 401042 325 13369451 33.40 33.45 33.20 33.45 0.10 -0.3% 33.30 24 33.45 8 0.00
2018-06-21 2106 367956 303 12229787 33.45 33.45 33.10 33.15 0.30 -0.9% 33.15 5 33.30 8 0.00
2018-06-22 2106 367689 275 12138340 33.10 33.30 32.90 33.30 0.15 0.45% 33.10 12 33.30 13 0.00
2018-06-25 2106 306892 231 10118974 33.15 33.30 32.90 32.95 0.35 -1.05% 32.95 11 33.00 1 0.00
2018-06-26 2106 343713 229 11287304 32.80 32.95 32.80 32.85 0.10 -0.3% 32.80 412 32.95 2 0.00
2018-06-27 2106 234560 169 7703730 32.75 33.00 32.75 33.00 0.15 0.46% 32.95 1 33.00 5 0.00
2018-06-28 2106 308412 265 10159379 32.80 33.40 32.80 32.80 0.20 -0.61% 32.80 421 32.90 1 0.00
2018-06-29 2106 310769 221 10318603 32.80 33.60 32.80 33.60 0.80 2.44% 33.25 1 33.60 1 0.00
2018-07-02 2106 294689 252 9714494 33.30 33.45 32.80 32.80 0.80 -2.38% 32.80 33 33.00 51 0.00
2018-07-03 2106 565180 431 18350701 32.60 32.75 32.30 32.30 0.50 -1.52% 32.30 53 32.35 1 0.00
2018-07-04 2106 291528 237 9408649 32.20 32.35 32.20 32.30 0.00 0% 32.30 50 32.35 1 0.00
2018-07-05 2106 454300 286 14620243 32.20 32.30 32.10 32.15 0.15 -0.46% 32.15 16 32.20 5 0.00
2018-07-06 2106 575000 375 18357400 32.05 32.05 31.80 32.00 0.15 -0.47% 31.95 3 32.00 4 0.00
2018-07-09 2106 365515 270 11679146 32.20 32.20 31.85 32.00 0.00 0% 32.00 30 32.10 3 0.00
2018-07-10 2106 427390 328 13676017 32.00 32.30 31.90 32.00 0.00 0% 32.00 40 32.10 6 0.00
2018-07-11 2106 428917 304 13582865 32.00 32.00 31.50 31.70 0.30 -0.94% 31.70 61 31.75 2 0.00
2018-07-12 2106 440582 248 13941514 31.70 31.75 31.55 31.65 0.05 -0.16% 31.65 11 31.70 31 0.00
2018-07-13 2106 339009 172 10752231 31.70 31.95 31.65 31.70 0.05 0.16% 31.70 79 31.80 4 0.00
2018-07-16 2106 343778 217 10889319 31.70 31.85 31.55 31.70 0.00 0% 31.70 30 31.75 2 0.00
2018-07-17 2106 438320 248 13915123 31.70 31.95 31.65 31.80 0.10 0.32% 31.75 21 31.80 6 0.00
2018-07-18 2106 517600 369 16675058 31.80 32.90 31.80 32.60 0.80 2.52% 32.50 5 32.60 8 0.00
2018-07-19 2106 355900 229 11505643 32.50 32.50 32.10 32.50 0.10 -0.31% 32.40 1 32.50 2 0.00
2018-07-20 2106 447310 310 14392827 32.00 32.50 32.00 32.50 0.00 0% 32.30 1 32.50 14 0.00
2018-07-23 2106 296864 178 9600111 32.50 32.60 32.20 32.45 0.05 -0.15% 32.30 11 32.45 2 0.00
2018-07-24 2106 245174 192 7920372 32.45 32.45 32.20 32.40 0.05 -0.15% 32.35 1 32.45 15 0.00
2018-07-25 2106 209102 120 6752086 32.40 32.40 32.25 32.40 0.00 0% 32.35 1 32.40 17 0.00
2018-07-26 2106 224757 192 7244146 32.20 32.45 32.15 32.30 0.10 -0.31% 32.25 1 32.30 14 0.00
2018-07-27 2106 379356 287 12325018 32.20 32.75 32.20 32.70 0.40 1.24% 32.70 5 32.75 12 0.00
2018-07-30 2106 236984 204 7707176 32.70 32.75 32.40 32.50 0.20 -0.61% 32.45 3 32.50 10 0.00
2018-07-31 2106 387466 298 12525519 32.40 32.50 32.20 32.35 0.15 -0.46% 32.25 89 32.35 51 0.00
2018-08-01 2106 1161306 207 37234061 32.35 32.50 32.20 32.40 0.05 0.15% 32.35 1 32.40 68 0.00
2018-08-02 2106 389705 309 12574932 32.40 32.40 32.20 32.25 0.15 -0.46% 32.20 94 32.25 6 0.00
2018-08-03 2106 229173 191 7378556 32.25 32.40 32.15 32.40 0.15 0.47% 32.30 1 32.40 8 0.00
2018-08-06 2106 459892 351 15177622 32.40 33.40 32.25 33.25 0.85 2.62% 33.20 5 33.25 4 0.00
2018-08-07 2106 568311 371 19077944 33.30 33.90 33.30 33.50 0.25 0.75% 33.45 3 33.50 2 0.00
2018-08-08 2106 316866 272 10577346 33.55 33.70 33.10 33.10 0.40 -1.19% 33.10 17 33.15 1 0.00
2018-08-09 2106 260010 215 8602682 33.00 33.35 33.00 33.35 0.25 0.76% 33.00 4 33.35 1 0.00
2018-08-10 2106 217664 189 7195774 33.30 33.30 32.90 32.90 0.45 -1.35% 32.90 19 33.00 2 0.00
2018-08-13 2106 367563 276 11888257 32.60 32.65 32.05 32.35 0.55 -1.67% 32.30 7 32.35 5 64.70
2018-08-14 2106 216402 168 6994951 32.35 32.40 32.25 32.35 0.00 0% 32.35 8 32.40 8 64.70
2018-08-15 2106 335326 206 10851124 32.35 32.50 32.20 32.30 0.05 -0.15% 32.20 27 32.30 9 64.60
2018-08-16 2106 424615 265 13605401 32.00 32.45 31.90 32.45 0.15 0.46% 32.30 4 32.45 6 64.90
2018-08-17 2106 268905 219 8638693 32.25 32.35 32.05 32.10 0.35 -1.08% 32.10 5 32.25 1 64.20
2018-08-20 2106 528205 303 16918432 32.00 32.20 31.85 32.15 0.05 0.16% 32.00 4 32.15 4 64.30
2018-08-21 2106 289399 237 9320541 32.25 32.35 32.00 32.25 0.10 0.31% 32.15 5 32.25 2 64.50
2018-08-22 2106 437715 251 14074244 32.15 32.30 32.05 32.10 0.15 -0.47% 32.05 21 32.20 126 64.20
2018-08-23 2106 406418 287 13018959 32.20 32.20 31.95 32.10 0.00 0% 32.05 12 32.10 6 64.20
2018-08-24 2106 598734 397 19127003 32.20 32.35 31.85 32.00 0.10 -0.31% 32.00 15 32.05 24 64.00
2018-08-27 2106 359816 248 11182196 31.35 31.35 30.85 31.00 0.00 -3.13% 30.95 2 31.00 1 62.00
2018-08-28 2106 319145 246 9926386 31.00 31.35 31.00 31.35 0.35 1.13% 31.20 3 31.35 15 62.70
2018-08-29 2106 432931 350 13470399 31.35 31.40 31.00 31.00 0.35 -1.12% 31.00 559 31.10 3 62.00
2018-08-30 2106 637143 490 19743233 31.05 31.10 30.85 31.00 0.00 0% 31.00 212 31.05 19 62.00
2018-08-31 2106 500468 263 15521090 31.00 31.45 30.85 31.45 0.45 1.45% 31.00 207 31.45 7 62.90
2018-09-03 2106 488958 324 15210298 31.45 31.45 31.00 31.00 0.45 -1.43% 31.00 236 31.10 2 62.00
2018-09-04 2106 505248 249 15660808 31.10 31.10 30.95 31.10 0.10 0.32% 31.00 214 31.10 28 62.20
2018-09-05 2106 404923 297 12511216 31.00 31.05 30.85 30.90 0.20 -0.64% 30.90 54 30.95 1 61.80
2018-09-06 2106 506526 306 15624900 30.95 30.95 30.75 30.85 0.05 -0.16% 30.85 8 30.95 2 61.70
2018-09-07 2106 623997 408 18988807 30.75 30.80 30.15 30.45 0.40 -1.3% 30.40 50 30.50 39 60.90
2018-09-10 2106 626854 426 18762326 30.20 30.20 29.85 29.90 0.55 -1.81% 29.90 157 30.00 74 59.80
2018-09-11 2106 487908 288 14633340 29.90 30.45 29.85 30.20 0.30 1% 30.20 34 30.45 7 60.40
2018-09-12 2106 512681 320 15360945 30.20 30.40 29.80 30.40 0.20 0.66% 30.20 1 30.45 7 60.80
2018-09-13 2106 441093 379 13290796 30.05 30.40 30.00 30.15 0.25 -0.82% 30.10 53 30.15 5 60.30
2018-09-14 2106 388904 258 11714057 30.05 30.25 30.05 30.10 0.05 -0.17% 30.10 15 30.25 5 60.20
2018-09-17 2106 289548 191 8690288 30.10 30.10 29.95 30.00 0.10 -0.33% 30.00 235 30.05 3 60.00
2018-09-18 2106 497755 380 15052997 30.00 30.50 29.90 30.10 0.10 0.33% 30.10 7 30.15 2 60.20
2018-09-19 2106 603296 492 18390198 30.15 30.65 30.15 30.65 0.55 1.83% 30.60 7 30.65 30 61.30
2018-09-20 2106 827097 272 26561133 30.50 30.65 30.30 30.35 0.30 -0.98% 30.30 45 30.35 5 60.70
2018-09-21 2106 631299 455 19383800 30.30 31.00 30.30 31.00 0.65 2.14% 30.70 3 31.00 28 62.00
2018-09-25 2106 1368083 507 42653477 31.40 31.40 30.85 31.00 0.00 0% 30.95 10 31.00 16 62.00
2018-09-26 2106 354681 224 10959385 30.95 31.05 30.75 30.75 0.25 -0.81% 30.75 5 30.95 1 61.50
2018-09-27 2106 893849 325 28333010 30.50 30.95 30.50 30.65 0.10 -0.33% 30.65 16 30.75 14 61.30
2018-09-28 2106 425459 279 13008899 30.90 30.90 30.50 30.50 0.15 -0.49% 30.50 299 30.60 7 61.00
2018-10-01 2106 275520 177 8422660 30.50 30.80 30.50 30.80 0.30 0.98% 30.70 14 30.80 12 61.60
2018-10-02 2106 269278 143 8227657 30.80 30.80 30.50 30.50 0.30 -0.97% 30.50 81 30.60 3 61.00
2018-10-03 2106 379651 220 11560031 30.40 30.60 30.30 30.50 0.00 0% 30.50 49 30.55 3 61.00
2018-10-04 2106 406295 192 12400286 30.50 30.60 30.45 30.50 0.00 0% 30.50 14 30.55 2 61.00
2018-10-05 2106 565083 365 17003021 30.50 30.50 29.75 30.15 0.35 -1.15% 30.15 41 30.20 11 60.30
2018-10-08 2106 220364 182 6629421 30.05 30.35 29.90 30.30 0.15 0.5% 30.20 5 30.35 19 60.60
2018-10-09 2106 302004 230 9116117 30.10 30.45 29.95 30.40 0.10 0.33% 30.30 1 30.40 6 60.80
2018-10-11 2106 1384791 708 40387353 29.50 29.80 28.80 29.35 1.05 -3.45% 29.35 14 29.40 13 58.70
2018-10-12 2106 483248 370 13997948 29.00 29.15 28.80 29.05 0.30 -1.02% 29.05 14 29.10 10 58.10
2018-10-15 2106 471615 329 13688557 29.25 29.55 28.90 29.05 0.00 0% 29.00 57 29.05 7 58.10
2018-10-16 2106 294256 208 8541022 29.00 29.15 28.90 29.05 0.00 0% 29.00 1 29.05 24 58.10
2018-10-17 2106 285226 191 8291454 29.05 29.15 29.00 29.10 0.05 0.17% 29.05 1 29.15 3 58.20
2018-10-18 2106 720100 136 21858970 29.00 29.25 29.00 29.10 0.00 0% 29.10 1 29.15 2 58.20
2018-10-19 2106 965933 510 28661722 29.00 30.25 28.70 30.25 1.15 3.95% 30.25 144 30.30 21 60.50
2018-10-22 2106 212942 133 6363319 30.00 30.10 29.80 29.80 0.45 -1.49% 29.80 7 29.90 1 59.60
2018-10-23 2106 238399 138 7067396 29.80 29.80 29.50 29.55 0.25 -0.84% 29.55 2 29.60 69 59.10
2018-10-24 2106 296144 163 8738260 29.60 29.75 29.35 29.60 0.05 0.17% 29.45 1 29.70 22 59.20
2018-10-25 2106 222500 129 6504324 29.05 29.50 29.05 29.05 0.55 -1.86% 29.05 90 29.20 4 58.10
2018-10-26 2106 207196 131 6040758 29.20 29.25 28.90 29.25 0.20 0.69% 29.15 7 29.25 24 58.50
2018-10-29 2106 97813 44 2841694 29.00 29.25 29.00 29.15 0.10 -0.34% 29.15 2 29.20 1 58.30
2018-10-30 2106 229225 188 6714096 29.25 29.45 29.20 29.30 0.15 0.51% 29.25 112 29.40 18 58.60
2018-10-31 2106 330627 181 9768537 29.30 29.65 29.25 29.60 0.30 1.02% 29.60 300 29.65 3 59.20
2018-11-01 2106 141827 124 4191826 29.55 29.70 29.35 29.65 0.05 0.17% 29.60 6 29.65 16 59.30
2018-11-02 2106 225570 164 6702616 29.65 29.95 29.50 29.95 0.30 1.01% 29.85 1 29.95 9 59.90
2018-11-05 2106 132937 73 3930325 29.95 29.95 29.45 29.60 0.35 -1.17% 29.50 23 29.60 15 59.20
2018-11-06 2106 311721 194 9190118 29.75 29.75 29.20 29.35 0.25 -0.84% 29.35 13 29.55 11 58.70
2018-11-07 2106 172771 108 5072653 29.30 29.45 29.25 29.45 0.10 0.34% 29.30 2 29.45 8 58.90
2018-11-08 2106 193503 161 5705486 29.45 29.60 29.40 29.60 0.15 0.51% 29.40 8 29.60 59 59.20
2018-11-09 2106 713892 156 21237877 29.50 29.50 29.05 29.45 0.15 -0.51% 29.45 2 29.50 233 58.90
2018-11-12 2106 114673 94 3337496 29.45 29.45 29.00 29.05 0.40 -1.36% 29.05 3 29.10 2 58.10
2018-11-13 2106 200348 159 5773300 29.00 29.05 28.65 29.05 0.00 0% 28.85 1 29.05 2 42.72
2018-11-14 2106 109948 76 3176345 29.05 29.05 28.80 28.85 0.20 -0.69% 28.80 31 29.00 5 42.43
2018-11-16 2106 308971 242 9087195 29.00 29.60 29.00 29.60 0.60 2.6% 29.35 1 29.60 13 43.53
2018-11-19 2106 139223 123 4131749 29.70 29.90 29.55 29.70 0.10 0.34% 29.60 1 29.70 7 43.68
2018-11-20 2106 71336 73 2108293 29.65 29.70 29.35 29.60 0.10 -0.34% 29.40 3 29.60 2 43.53
2018-11-21 2106 248165 157 7337165 29.50 29.65 29.45 29.65 0.05 0.17% 29.50 27 29.65 5 43.60
2018-11-22 2106 200927 168 5966823 29.70 29.85 29.50 29.80 0.15 0.51% 29.60 1 29.80 50 43.82
2018-11-23 2106 201444 140 5944596 29.80 29.80 29.35 29.60 0.20 -0.67% 29.35 4 29.60 9 43.53
2018-11-26 2106 246445 205 7377972 29.70 30.20 29.60 29.80 0.20 0.68% 29.80 6 29.90 24 43.82
2018-11-27 2106 120876 88 3569869 29.80 29.80 29.45 29.65 0.15 -0.5% 29.60 1 29.65 8 43.60
2018-11-28 2106 364708 287 10900017 29.75 30.05 29.75 30.05 0.40 1.35% 30.00 6 30.05 10 44.19
2018-11-29 2106 396868 241 11992785 30.05 30.55 29.80 30.55 0.50 1.66% 30.30 1 30.55 1 44.93
2018-11-30 2106 508037 326 15440970 30.50 30.60 30.15 30.60 0.05 0.16% 30.40 6 30.60 18 45.00
2018-12-03 2106 378273 274 11569374 30.75 30.80 30.50 30.55 0.05 -0.16% 30.50 10 30.60 8 44.93
2018-12-04 2106 434610 264 13242330 30.45 30.70 30.35 30.35 0.20 -0.65% 30.35 31 30.50 3 44.63
2018-12-05 2106 230178 210 6890605 30.20 30.20 29.75 29.80 0.55 -1.81% 29.80 20 29.95 1 43.82
2018-12-06 2106 333326 260 9866931 29.80 29.80 29.45 29.50 0.30 -1.01% 29.50 4 29.75 16 43.38
2018-12-07 2106 134158 111 4008678 29.70 30.00 29.50 30.00 0.50 1.69% 29.95 1 30.00 17 44.12
2018-12-10 2106 165494 77 4904470 29.50 29.85 29.50 29.80 0.20 -0.67% 29.55 15 29.80 3 43.82
2018-12-11 2106 366550 148 10937100 29.55 29.60 29.30 29.55 0.25 -0.84% 29.50 3 29.55 18 43.46
2018-12-12 2106 513891 146 15147183 29.40 29.60 29.35 29.60 0.05 0.17% 29.50 5 29.60 164 43.53
2018-12-13 2106 232969 181 6917170 29.55 29.90 29.45 29.90 0.30 1.01% 29.85 1 29.90 141 43.97
2018-12-14 2106 422550 205 12574993 29.90 29.90 29.45 29.60 0.30 -1% 29.60 6 29.75 5 43.53
2018-12-17 2106 245822 218 7231411 29.60 29.60 29.35 29.50 0.10 -0.34% 29.40 5 29.50 37 43.38
2018-12-18 2106 305429 221 8924246 29.30 29.40 29.10 29.25 0.25 -0.85% 29.15 3 29.25 5 43.01
2018-12-19 2106 182120 100 5335063 29.25 29.50 29.15 29.40 0.15 0.51% 29.30 1 29.40 3 43.24
2018-12-20 2106 176892 72 5217655 29.40 29.40 29.15 29.25 0.15 -0.51% 29.20 3 29.25 3 43.01
2018-12-21 2106 362264 210 10501506 29.25 29.25 28.90 28.90 0.35 -1.2% 28.90 51 28.95 1 42.50
2018-12-22 2106 103305 79 3018994 28.90 29.50 28.90 29.50 0.60 2.08% 29.50 160 29.60 18 43.38
2018-12-24 2106 349482 128 10267618 29.25 29.50 29.10 29.50 0.00 0% 29.50 255 29.55 1 43.38
2018-12-25 2106 273210 119 7998310 29.15 29.50 29.00 29.50 0.00 0% 29.50 101 29.60 2 43.38
2018-12-26 2106 155421 102 4534759 29.20 29.30 29.10 29.20 0.30 -1.02% 29.10 6 29.20 9 42.94
2018-12-27 2106 346395 163 10090311 29.00 29.25 29.00 29.20 0.00 0% 29.20 30 29.25 5 42.94
2018-12-28 2106 95848 54 2791267 29.10 29.20 29.05 29.20 0.00 0% 29.20 186 29.25 5 42.94