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　16.65
0
0%		16.55
-0.1
-0.6%		16.55
0
0%		16.55
0
0%		 　16.75
0.2
1.21%		16.85
0.1
0.6%		16.55
-0.3
-1.78%		16.55
0
0%		16.55
0
0%		 　16.55
0
0%		16.55
0
0%		16.60
0.05
0.3%		16.65
0.05
0.3%		16.60
-0.05
-0.3%		 　16.65
0.05
0.3%		16.65
0
0%		16.50
-0.15
-0.9%		16.55
0.05
0.3%		16.60
0.05
0.3%		 　16.65
0.05
0.3%		16.45
-0.2
-1.2%		16.55
0.1
0.61%		16.6
2 月16.50
-0.05
-0.3%		16.35
-0.15
-0.91%		 　16.25
-0.1
-0.61%		15.60
-0.65
-4%		15.60
0
0%		15.50
-0.1
-0.64%		15.35
-0.15
-0.97%		 　15.45
0.1
0.65%		 　　　　　　　15.75
0.3
1.94%		15.60
-0.15
-0.95%		15.70
0.1
0.64%		 　15.85
0.15
0.96%		15.90
0.05
0.32%		 15.82
3 月15.90
0
0%		16.00
0.1
0.63%		 　15.75
-0.25
-1.56%		15.80
0.05
0.32%		15.65
-0.15
-0.95%		15.70
0.05
0.32%		15.75
0.05
0.32%		 　15.75
0
0%		15.65
-0.1
-0.63%		15.60
-0.05
-0.32%		15.60
0
0%		 　　　15.60
0
0%		15.60
0
0%		15.55
-0.05
-0.32%		15.40
-0.15
-0.96%		 　15.25
-0.15
-0.97%		15.45
0.2
1.31%		15.45
0
0%		15.50
0.05
0.32%		15.55
0.05
0.32%		15.70
0.15
0.96%		15.62
4 月 15.80
0.1
0.64%		15.90
0.1
0.63%		 　　　　15.85
-0.05
-0.31%		15.90
0.05
0.32%		15.95
0.05
0.31%		16.00
0.05
0.31%		15.85
-0.15
-0.94%		 　15.75
-0.1
-0.63%		15.85
0.1
0.63%		15.95
0.1
0.63%		16.30
0.35
2.19%		16.65
0.35
2.15%		 　17.00
0.35
2.1%		16.95
-0.05
-0.29%		17.10
0.15
0.88%		17.00
-0.1
-0.58%		17.15
0.15
0.88%		 　17.25
0.1
0.58%		 16.4
5 月　17.65
0.4
2.32%		17.60
-0.05
-0.28%		17.60
0
0%		 　17.60
0
0%		17.80
0.2
1.14%		17.60
-0.2
-1.12%		17.60
0
0%		17.60
0
0%		 　17.70
0.1
0.57%		17.50
-0.2
-1.13%		17.35
-0.15
-0.86%		17.40
0.05
0.29%		17.40
0
0%		 　17.45
0.05
0.29%		17.45
0
0%		17.45
0
0%		17.55
0.1
0.57%		17.40
-0.15
-0.85%		 　17.60
0.2
1.15%		17.65
0.05
0.28%		17.65
0
0%		17.90
0.25
1.42%		17.57
6 月17.95
0.05
0.28%		 　17.95
0
0%		17.85
-0.1
-0.56%		17.80
-0.05
-0.28%		 17.25
-0.55
-3.09%		 　17.25
0
0%		17.10
-0.15
-0.87%		17.10
0
0%		17.00
-0.1
-0.58%		17.20
0.2
1.18%		 　　17.15
-0.05
-0.29%		17.20
0.05
0.29%		17.20
0
0%		17.25
0.05
0.29%		 　17.35
0.1
0.58%		17.30
-0.05
-0.29%		17.30
0
0%		16.00
-1.3
-7.51%		16.00
0
0%		 17.15
7 月　15.90
-0.1
-0.63%		15.85
-0.05
-0.31%		15.75
-0.1
-0.63%		15.70
-0.05
-0.32%		15.75
0.05
0.32%		 　16.00
0.25
1.59%		16.00
0
0%		15.90
-0.1
-0.63%		15.85
-0.05
-0.31%		15.85
0
0%		 　15.80
-0.05
-0.32%		15.90
0.1
0.63%		16.10
0.2
1.26%		16.00
-0.1
-0.62%		16.00
0
0%		 　16.10
0.1
0.63%		16.10
0
0%		16.15
0.05
0.31%		16.30
0.15
0.93%		16.70
0.4
2.45%		 　16.65
-0.05
-0.3%		16.95
0.3
1.8%		16.07
8 月16.75
-0.2
-1.18%		16.65
-0.1
-0.6%		16.65
0
0%		 　16.70
0.05
0.3%		16.65
-0.05
-0.3%		16.65
0
0%		16.70
0.05
0.3%		16.80
0.1
0.6%		 　16.60
-0.2
-1.19%		16.60
0
0%		16.60
0
0%		16.95
0.35
2.11%		17.00
0.05
0.29%		 　16.90
-0.1
-0.59%		16.90
0
0%		16.85
-0.05
-0.3%		16.90
0.05
0.3%		16.90
0
0%		 　17.00
0.1
0.59%		17.00
0
0%		16.95
-0.05
-0.29%		17.40
0.45
2.65%		17.40
0
0%		16.84
9 月 　17.25
-0.15
-0.86%		17.25
0
0%		17.15
-0.1
-0.58%		17.20
0.05
0.29%		17.10
-0.1
-0.58%		 　16.55
-0.55
-3.22%		16.90
0.35
2.11%		17.15
0.25
1.48%		17.25
0.1
0.58%		17.25
0
0%		 　17.25
0
0%		17.30
0.05
0.29%		17.30
0
0%		17.25
-0.05
-0.29%		17.30
0.05
0.29%		 　　17.65
0.35
2.02%		17.85
0.2
1.13%		18.35
0.5
2.8%		18.40
0.05
0.27%		 17.45
10 月18.40
0
0%		18.30
-0.1
-0.54%		18.30
0
0%		18.35
0.05
0.27%		18.85
0.5
2.72%		 　18.40
-0.45
-2.39%		19.15
0.75
4.08%		 17.80
-1.35
-7.05%		18.40
0.6
3.37%		 　18.50
0.1
0.54%		18.20
-0.3
-1.62%		17.90
-0.3
-1.65%		18.05
0.15
0.84%		18.35
0.3
1.66%		 　18.50
0.15
0.82%		18.15
-0.35
-1.89%		17.95
-0.2
-1.1%		17.60
-0.35
-1.95%		17.70
0.1
0.57%		 　17.85
0.15
0.85%		17.80
-0.05
-0.28%		18.40
0.6
3.37%		18.22
11 月18.40
0
0%		18.75
0.35
1.9%		 　18.60
-0.15
-0.8%		19.00
0.4
2.15%		19.30
0.3
1.58%		19.90
0.6
3.11%		19.80
-0.1
-0.5%		 　19.65
-0.15
-0.76%		19.30
-0.35
-1.78%		19.55
0.25
1.3%		 19.80
0.25
1.28%		 　20.00
0.2
1.01%		19.80
-0.2
-1%		19.80
0
0%		19.65
-0.15
-0.76%		19.30
-0.35
-1.78%		 　19.90
0.6
3.11%		19.80
-0.1
-0.5%		19.65
-0.15
-0.76%		19.90
0.25
1.27%		20.05
0.15
0.75%		 19.56
12 月　　20.25
0.2
1%		20.15
-0.1
-0.49%		19.60
-0.55
-2.73%		19.50
-0.1
-0.51%		19.65
0.15
0.77%		 　19.45
-0.2
-1.02%		19.80
0.35
1.8%		20.15
0.35
1.77%		20.75
0.6
2.98%		20.60
-0.15
-0.72%		 　20.90
0.3
1.46%		20.50
-0.4
-1.91%		20.55
0.05
0.24%		20.25
-0.3
-1.46%		20.20
-0.05
-0.25%		20.45
0.25
1.24%		 20.50
0.05
0.24%		20.25
-0.25
-1.22%		19.85
-0.4
-1.98%		19.95
0.1
0.5%		19.95
0
0%		　　　20.17

說明:最高漲幅:4.08%最低跌幅:-7.51% 最高價:20.90最低價:15.25平均價:17.32,灰色底表示週末,漲135天(25)元,跌106天(-21.45)元,平盤64天
4%=1,3%=9,2%=22,1%=64,0%=103,-0%=1,-1%=1,-2%=2,-3%=5,-4%=13,-5%=26,-6%=58,

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 2501 1918067 549 31770106 16.40 16.70 16.40 16.65 0.20 0% 16.60 13 16.65 132 9.46
2018-01-03 2501 1323247 414 21985321 16.70 16.70 16.45 16.55 0.10 -0.6% 16.55 1 16.60 30 9.40
2018-01-04 2501 630040 314 10436307 16.60 16.65 16.50 16.55 0.00 0% 16.55 35 16.60 58 9.40
2018-01-05 2501 563270 262 9306958 16.55 16.60 16.45 16.55 0.00 0% 16.50 64 16.55 7 9.40
2018-01-08 2501 1259155 469 21074886 16.65 16.85 16.60 16.75 0.20 1.21% 16.75 9 16.80 53 9.52
2018-01-09 2501 1096931 363 18437386 16.75 16.85 16.75 16.85 0.10 0.6% 16.80 1 16.85 52 9.57
2018-01-10 2501 5375276 725 90253110 16.85 17.15 16.55 16.55 0.30 -1.78% 16.55 229 16.60 1 9.40
2018-01-11 2501 1036498 344 17175013 16.65 16.70 16.50 16.55 0.00 0% 16.50 108 16.55 670 9.40
2018-01-12 2501 1346606 351 22280734 16.60 16.70 16.50 16.55 0.00 0% 16.50 101 16.55 390 9.40
2018-01-15 2501 2305476 345 38191699 16.60 16.75 16.45 16.55 0.00 0% 16.55 59 16.60 152 9.40
2018-01-16 2501 1956114 394 32295478 16.60 16.65 16.45 16.55 0.00 0% 16.50 146 16.55 105 9.40
2018-01-17 2501 966546 412 16024560 16.55 16.65 16.50 16.60 0.05 0.3% 16.60 90 16.65 50 9.43
2018-01-18 2501 1747156 488 29081779 16.65 16.75 16.55 16.65 0.05 0.3% 16.65 22 16.70 114 9.46
2018-01-19 2501 822903 205 13667995 16.70 16.75 16.55 16.60 0.05 -0.3% 16.60 1 16.65 12 9.43
2018-01-22 2501 586915 240 9749736 16.60 16.65 16.55 16.65 0.05 0.3% 16.60 13 16.65 18 9.46
2018-01-23 2501 585576 250 9724527 16.65 16.70 16.50 16.65 0.00 0% 16.60 8 16.65 57 9.46
2018-01-24 2501 891892 322 14725472 16.65 16.65 16.45 16.50 0.15 -0.9% 16.50 13 16.55 9 9.38
2018-01-25 2501 691873 223 11400352 16.50 16.55 16.45 16.55 0.05 0.3% 16.45 60 16.55 123 9.40
2018-01-26 2501 652132 222 10829125 16.55 16.65 16.45 16.60 0.05 0.3% 16.60 6 16.65 69 9.43
2018-01-29 2501 489904 232 8177349 16.65 16.75 16.65 16.65 0.05 0.3% 16.65 136 16.70 40 9.46
2018-01-30 2501 574506 252 9509067 16.60 16.70 16.45 16.45 0.20 -1.2% 16.45 163 16.50 28 9.35
2018-01-31 2501 625417 320 10284052 16.60 16.60 16.35 16.55 0.10 0.61% 16.45 5 16.55 97 9.40
2018-02-01 2501 386327 171 6355223 16.50 16.50 16.40 16.50 0.05 -0.3% 16.45 2 16.50 88 9.38
2018-02-02 2501 435557 216 7133922 16.50 16.50 16.35 16.35 0.15 -0.91% 16.35 264 16.45 63 9.29
2018-02-05 2501 952228 352 15417853 16.25 16.25 16.15 16.25 0.10 -0.61% 16.20 6 16.25 5 9.23
2018-02-06 2501 2584900 869 40464274 16.00 16.05 15.35 15.60 0.65 -4% 15.55 1 15.60 90 8.86
2018-02-07 2501 816313 502 12799375 15.65 15.80 15.55 15.60 0.00 0% 15.60 48 15.65 14 8.86
2018-02-08 2501 484207 228 7510347 15.65 15.65 15.40 15.50 0.10 -0.64% 15.50 32 15.60 18 8.81
2018-02-09 2501 483809 275 7374023 15.20 15.45 15.15 15.35 0.15 -0.97% 15.35 1 15.40 9 8.72
2018-02-12 2501 456272 274 7031348 15.35 15.50 15.35 15.45 0.10 0.65% 15.45 8 15.50 20 8.78
2018-02-21 2501 876130 481 13758177 15.50 15.90 15.45 15.75 0.30 1.94% 15.70 4 15.75 28 8.95
2018-02-22 2501 446405 274 6979305 15.60 15.70 15.60 15.60 0.15 -0.95% 15.60 13 15.70 2 8.86
2018-02-23 2501 479150 257 7498550 15.60 15.70 15.55 15.70 0.10 0.64% 15.65 88 15.70 4 8.92
2018-02-26 2501 520763 163 8240351 15.75 15.90 15.75 15.85 0.15 0.96% 15.80 52 15.85 12 9.01
2018-02-27 2501 355911 245 5634141 15.90 15.90 15.75 15.90 0.05 0.32% 15.85 2 15.90 66 9.03
2018-03-01 2501 333977 215 5279933 15.85 15.90 15.65 15.90 0.00 0% 15.80 8 15.90 14 9.03
2018-03-02 2501 689353 402 10943212 15.90 16.00 15.70 16.00 0.10 0.63% 15.90 17 16.00 19 9.09
2018-03-05 2501 638416 387 10049377 16.00 16.00 15.60 15.75 0.25 -1.56% 15.75 3 15.80 8 8.95
2018-03-06 2501 228971 145 3608139 15.85 15.85 15.70 15.80 0.05 0.32% 15.75 3 15.80 10 8.98
2018-03-07 2501 326824 191 5130290 15.75 15.75 15.65 15.65 0.15 -0.95% 15.65 63 15.70 9 8.89
2018-03-08 2501 407562 337 6394239 15.70 15.80 15.60 15.70 0.05 0.32% 15.70 8 15.80 22 8.92
2018-03-09 2501 557651 415 8739680 15.75 15.75 15.60 15.75 0.05 0.32% 15.70 17 15.75 1 8.95
2018-03-12 2501 1407068 609 22097057 15.75 15.85 15.60 15.75 0.00 0% 15.70 83 15.75 84 8.95
2018-03-13 2501 2173182 960 34001337 15.70 15.70 15.60 15.65 0.10 -0.63% 15.60 209 15.65 4 8.89
2018-03-14 2501 1920678 661 30063823 15.65 15.70 15.60 15.60 0.05 -0.32% 15.60 198 15.70 56 8.86
2018-03-15 2501 1060821 417 16585012 15.65 15.70 15.60 15.60 0.00 0% 15.60 111 15.65 9 8.86
2018-03-20 2501 208146 128 3256224 15.70 15.70 15.60 15.60 0.10 0% 15.60 94 15.65 1 8.86
2018-03-21 2501 333999 181 5221933 15.65 15.70 15.60 15.60 0.00 0% 15.60 110 15.65 5 8.86
2018-03-22 2501 526563 307 8225674 15.60 15.70 15.55 15.55 0.05 -0.32% 15.55 85 15.65 21 8.84
2018-03-23 2501 448758 241 6911133 15.40 15.45 15.35 15.40 0.15 -0.96% 15.40 57 15.50 81 8.75
2018-03-26 2501 793207 427 12135352 15.40 15.40 15.20 15.25 0.15 -0.97% 15.25 59 15.35 7 8.66
2018-03-27 2501 413349 172 6364719 15.30 15.45 15.30 15.45 0.20 1.31% 15.40 14 15.45 23 8.78
2018-03-28 2501 349069 174 5385858 15.40 15.45 15.35 15.45 0.00 0% 15.40 70 15.45 11 8.78
2018-03-29 2501 349729 123 5397923 15.45 15.50 15.35 15.50 0.05 0.32% 15.45 16 15.50 24 8.81
2018-03-30 2501 424088 191 6592661 15.50 15.65 15.40 15.55 0.05 0.32% 15.55 29 15.60 43 12.44
2018-03-31 2501 495866 139 7787400 15.65 15.80 15.65 15.70 0.15 0.96% 15.70 36 15.75 63 12.56
2018-04-02 2501 412830 190 6533019 15.75 15.90 15.75 15.80 0.10 0.64% 15.80 32 15.85 14 12.64
2018-04-03 2501 400609 219 6345669 15.75 15.90 15.75 15.90 0.10 0.63% 15.85 5 15.90 59 12.72
2018-04-09 2501 652138 283 10393026 15.95 16.10 15.85 15.85 0.05 -0.31% 15.85 22 15.90 16 12.68
2018-04-10 2501 727697 283 11598278 15.85 16.00 15.85 15.90 0.05 0.32% 15.90 28 15.95 36 12.72
2018-04-11 2501 672713 291 10740847 16.00 16.05 15.90 15.95 0.05 0.31% 15.95 10 16.00 140 12.76
2018-04-12 2501 304865 121 4854744 15.90 16.00 15.90 16.00 0.05 0.31% 15.90 19 16.00 89 12.80
2018-04-13 2501 335683 162 5321687 16.00 16.00 15.80 15.85 0.15 -0.94% 15.85 48 15.90 3 12.68
2018-04-16 2501 267252 112 4221103 15.80 15.85 15.75 15.75 0.10 -0.63% 15.75 49 15.80 13 12.60
2018-04-17 2501 775136 194 12254988 15.75 15.90 15.75 15.85 0.10 0.63% 15.85 49 15.90 55 12.68
2018-04-18 2501 921045 299 14727558 15.80 16.10 15.80 15.95 0.10 0.63% 15.95 16 16.00 6 12.76
2018-04-19 2501 2467267 520 40166832 16.00 16.40 16.00 16.30 0.35 2.19% 16.30 99 16.35 24 13.04
2018-04-20 2501 3577300 951 59510884 16.60 16.80 16.45 16.65 0.35 2.15% 16.65 2 16.70 75 13.32
2018-04-23 2501 3974389 829 67553132 16.65 17.15 16.65 17.00 0.35 2.1% 17.00 761 17.05 53 13.60
2018-04-24 2501 2128708 490 36196021 17.05 17.10 16.95 16.95 0.05 -0.29% 16.95 709 17.00 69 13.56
2018-04-25 2501 1651703 449 28020251 16.85 17.10 16.85 17.10 0.15 0.88% 17.05 12 17.10 17 13.68
2018-04-26 2501 1170230 291 19959360 17.15 17.15 17.00 17.00 0.10 -0.58% 17.00 1450 17.05 23 13.60
2018-04-27 2501 1055437 366 18057196 17.00 17.15 17.00 17.15 0.15 0.88% 17.10 423 17.15 9 13.72
2018-04-30 2501 1623853 531 27952874 17.15 17.40 16.85 17.25 0.10 0.58% 17.25 534 17.30 3 13.80
2018-05-02 2501 2647474 750 46478061 17.30 17.70 17.25 17.65 0.40 2.32% 17.65 5 17.70 89 14.12
2018-05-03 2501 1353061 315 23835565 17.60 17.70 17.55 17.60 0.05 -0.28% 17.60 355 17.65 63 14.08
2018-05-04 2501 707300 287 12478815 17.50 17.75 17.50 17.60 0.00 0% 17.60 391 17.65 2 14.08
2018-05-07 2501 1113709 244 19626255 17.60 17.75 17.60 17.60 0.00 0% 17.60 505 17.70 114 14.08
2018-05-08 2501 1143873 370 20324995 17.60 17.90 17.60 17.80 0.20 1.14% 17.75 18 17.80 262 14.24
2018-05-09 2501 820918 318 14511154 17.70 17.85 17.60 17.60 0.20 -1.12% 17.60 886 17.65 13 14.08
2018-05-10 2501 1070065 262 18864087 17.70 17.80 17.60 17.60 0.00 0% 17.60 206 17.65 6 14.08
2018-05-11 2501 806075 308 14199459 17.60 17.65 17.60 17.60 0.00 0% 17.60 377 17.65 14 14.08
2018-05-14 2501 705747 270 12487090 17.60 17.75 17.60 17.70 0.10 0.57% 17.70 81 17.75 48 14.16
2018-05-15 2501 361751 214 6361613 17.75 17.75 17.50 17.50 0.20 -1.13% 17.50 61 17.55 3 17.50
2018-05-16 2501 724757 297 12591639 17.35 17.45 17.30 17.35 0.15 -0.86% 17.35 70 17.40 5 17.35
2018-05-17 2501 420508 246 7314158 17.55 17.60 17.35 17.40 0.05 0.29% 17.40 33 17.45 12 17.40
2018-05-18 2501 429729 263 7483847 17.40 17.50 17.35 17.40 0.00 0% 17.40 101 17.45 20 17.40
2018-05-21 2501 874964 505 15268871 17.40 17.55 17.40 17.45 0.05 0.29% 17.45 434 17.50 15 17.45
2018-05-22 2501 297364 201 5193881 17.55 17.55 17.40 17.45 0.00 0% 17.40 935 17.45 10 17.45
2018-05-23 2501 511122 387 8910966 17.45 17.50 17.40 17.45 0.00 0% 17.45 9 17.50 77 17.45
2018-05-24 2501 343016 221 6000574 17.50 17.55 17.40 17.55 0.10 0.57% 17.50 4 17.55 44 17.55
2018-05-25 2501 562900 260 9828561 17.55 17.55 17.40 17.40 0.15 -0.85% 17.40 878 17.50 17 17.40
2018-05-28 2501 969621 464 17026098 17.40 17.70 17.40 17.60 0.20 1.15% 17.55 295 17.60 6 17.60
2018-05-29 2501 446994 337 7877939 17.60 17.70 17.50 17.65 0.05 0.28% 17.65 15 17.70 44 17.65
2018-05-30 2501 661089 429 11639859 17.65 17.70 17.55 17.65 0.00 0% 17.65 6 17.70 54 17.65
2018-05-31 2501 1130499 487 20094780 17.70 17.90 17.60 17.90 0.25 1.42% 17.80 49 17.90 47 17.90
2018-06-01 2501 1503273 516 26880056 18.00 18.10 17.80 17.95 0.05 0.28% 17.90 3 17.95 133 17.95
2018-06-04 2501 434417 301 7790011 17.95 18.05 17.85 17.95 0.00 0% 17.90 12 17.95 21 17.95
2018-06-05 2501 888170 767 15831420 17.95 17.95 17.80 17.85 0.10 -0.56% 17.85 2 17.90 20 17.85
2018-06-06 2501 2431883 2082 43318316 17.90 17.90 17.80 17.80 0.05 -0.28% 17.80 140 17.90 144 17.80
2018-06-08 2501 1352274 1074 23345256 17.40 17.45 17.15 17.25 0.25 -3.09% 17.25 1 17.30 1 17.25
2018-06-11 2501 610633 429 10518998 17.25 17.30 17.15 17.25 0.00 0% 17.20 64 17.25 167 17.25
2018-06-12 2501 1462811 779 24967567 17.25 17.25 17.00 17.10 0.15 -0.87% 17.10 6 17.20 24 17.10
2018-06-13 2501 1546267 1036 26458200 17.15 17.25 17.05 17.10 0.00 0% 17.10 7 17.15 7 17.10
2018-06-14 2501 1412589 932 24001531 17.10 17.10 16.90 17.00 0.10 -0.58% 16.95 90 17.00 291 17.00
2018-06-15 2501 1040892 671 17737349 17.00 17.20 16.95 17.20 0.20 1.18% 17.15 12 17.20 59 17.20
2018-06-19 2501 1669044 675 28453400 17.10 17.15 16.95 17.15 0.05 -0.29% 17.10 13 17.15 17 17.15
2018-06-20 2501 1397758 930 23900611 17.10 17.20 17.00 17.20 0.05 0.29% 17.15 1 17.20 108 17.20
2018-06-21 2501 1119366 474 19225776 17.15 17.25 17.05 17.20 0.00 0% 17.20 86 17.25 5 17.20
2018-06-22 2501 926426 317 15993947 17.25 17.35 17.20 17.25 0.05 0.29% 17.25 6 17.30 16 17.25
2018-06-25 2501 1158463 414 20076679 17.25 17.45 17.25 17.35 0.10 0.58% 17.35 31 17.40 23 17.35
2018-06-26 2501 1660336 510 28836760 17.45 17.45 17.30 17.30 0.05 -0.29% 17.30 50 17.35 4 17.30
2018-06-27 2501 1870562 581 32485658 17.40 17.45 17.30 17.30 0.00 0% 17.30 139 17.35 27 17.30
2018-06-28 2501 3650957 612 59345962 16.35 16.35 15.95 16.00 0.00 -7.51% 16.00 30 16.05 40 16.00
2018-06-29 2501 665938 242 10669908 16.00 16.20 15.95 16.00 0.00 0% 16.00 25 16.05 52 16.00
2018-07-02 2501 441813 178 7040529 15.95 16.00 15.90 15.90 0.10 -0.62% 15.90 56 15.95 10 15.90
2018-07-03 2501 342360 155 5435433 15.90 15.95 15.85 15.85 0.05 -0.31% 15.80 154 15.85 3 15.85
2018-07-04 2501 351052 149 5546613 15.85 15.85 15.75 15.75 0.10 -0.63% 15.75 208 15.85 9 15.75
2018-07-05 2501 307140 104 4836244 15.75 15.80 15.70 15.70 0.05 -0.32% 15.70 102 15.75 9 15.70
2018-07-06 2501 245432 158 3863632 15.75 15.85 15.70 15.75 0.05 0.32% 15.75 11 15.80 33 15.75
2018-07-09 2501 481532 238 7716630 16.00 16.10 15.95 16.00 0.25 1.59% 16.00 101 16.10 37 16.00
2018-07-10 2501 261083 122 4180978 16.10 16.15 15.95 16.00 0.00 0% 15.95 37 16.00 5 16.00
2018-07-11 2501 290536 112 4627320 16.00 16.00 15.90 15.90 0.10 -0.62% 15.90 20 15.95 25 15.90
2018-07-12 2501 282970 127 4481820 15.90 15.90 15.80 15.85 0.05 -0.31% 15.85 11 15.90 40 15.85
2018-07-13 2501 227835 118 3611882 15.95 15.95 15.80 15.85 0.00 0% 15.90 5 15.95 81 15.85
2018-07-16 2501 534939 332 8464884 15.95 15.95 15.75 15.80 0.05 -0.32% 15.80 10 15.85 8 15.80
2018-07-17 2501 243826 126 3853297 15.90 15.90 15.75 15.90 0.10 0.63% 15.80 24 15.90 47 15.90
2018-07-18 2501 521379 319 8293914 15.90 16.10 15.75 16.10 0.20 1.26% 16.05 22 16.10 57 16.10
2018-07-19 2501 355671 166 5686198 16.10 16.10 15.90 16.00 0.10 -0.62% 16.00 10 16.05 10 16.00
2018-07-20 2501 437852 181 6968345 16.00 16.05 15.90 16.00 0.00 0% 15.90 15 16.05 37 16.00
2018-07-23 2501 460221 254 7359186 16.00 16.10 15.90 16.10 0.10 0.63% 16.05 1 16.10 40 16.10
2018-07-24 2501 418138 190 6703008 16.10 16.15 15.95 16.10 0.00 0% 16.05 15 16.10 11 16.10
2018-07-25 2501 432090 233 6963797 16.10 16.20 16.05 16.15 0.05 0.31% 16.15 2 16.20 49 16.15
2018-07-26 2501 788105 362 12759295 16.20 16.30 16.10 16.30 0.15 0.93% 16.20 50 16.30 20 16.30
2018-07-27 2501 1446029 623 24030928 16.50 16.70 16.45 16.70 0.40 2.45% 16.65 46 16.70 192 16.70
2018-07-30 2501 626331 327 10413189 16.70 16.70 16.55 16.65 0.05 -0.3% 16.60 82 16.65 31 16.65
2018-07-31 2501 2109663 727 35648410 16.70 17.00 16.65 16.95 0.30 1.8% 16.90 63 16.95 22 16.95
2018-08-01 2501 1261730 416 21239835 16.95 16.95 16.70 16.75 0.20 -1.18% 16.70 189 16.75 5 16.75
2018-08-02 2501 2293989 328 38288165 16.80 16.80 16.60 16.65 0.10 -0.6% 16.65 23 16.70 36 16.65
2018-08-03 2501 662326 238 11047259 16.70 16.80 16.60 16.65 0.00 0% 16.60 68 16.65 160 16.65
2018-08-06 2501 696279 346 11630189 16.65 16.80 16.65 16.70 0.05 0.3% 16.65 17 16.70 80 16.70
2018-08-07 2501 531759 260 8877097 16.70 16.75 16.65 16.65 0.05 -0.3% 16.65 34 16.70 78 16.65
2018-08-08 2501 547075 318 9129138 16.65 16.75 16.65 16.65 0.00 0% 16.65 31 16.70 143 16.65
2018-08-09 2501 566753 314 9448083 16.75 16.75 16.60 16.70 0.05 0.3% 16.65 36 16.70 195 16.70
2018-08-10 2501 685792 397 11504400 16.75 16.90 16.70 16.80 0.10 0.6% 16.75 31 16.80 6 16.80
2018-08-13 2501 1074721 541 17821479 16.80 16.85 16.45 16.60 0.20 -1.19% 16.55 20 16.60 10 16.60
2018-08-14 2501 492830 290 8159080 16.60 16.70 16.50 16.60 0.00 0% 16.55 15 16.65 38 12.12
2018-08-15 2501 662019 375 11044810 16.70 16.75 16.60 16.60 0.00 0% 16.60 52 16.65 1 12.12
2018-08-16 2501 1276212 627 21397022 16.60 16.95 16.55 16.95 0.35 2.11% 16.90 67 16.95 30 12.37
2018-08-17 2501 1399706 635 23924881 17.00 17.25 16.95 17.00 0.05 0.29% 16.95 36 17.00 83 12.41
2018-08-20 2501 786602 416 13346390 17.05 17.15 16.85 16.90 0.10 -0.59% 16.85 67 16.90 160 12.34
2018-08-21 2501 1241485 546 21020569 16.90 17.05 16.80 16.90 0.00 0% 16.90 49 16.95 611 12.34
2018-08-22 2501 1034350 356 17477327 16.90 16.95 16.85 16.85 0.05 -0.3% 16.85 44 16.90 1021 12.30
2018-08-23 2501 429654 289 7248464 16.85 16.90 16.80 16.90 0.05 0.3% 16.85 138 16.90 1078 12.34
2018-08-24 2501 365870 252 6170057 16.90 16.90 16.80 16.90 0.00 0% 16.85 16 16.90 692 12.34
2018-08-27 2501 620862 341 10551959 17.00 17.10 16.95 17.00 0.10 0.59% 16.95 51 17.00 607 12.41
2018-08-28 2501 697990 382 11864921 17.00 17.10 16.95 17.00 0.00 0% 16.95 44 17.00 424 12.41
2018-08-29 2501 822188 342 13961172 17.10 17.10 16.95 16.95 0.05 -0.29% 16.95 27 17.00 1302 12.37
2018-08-30 2501 6308418 1322 108540711 17.00 17.55 16.95 17.40 0.45 2.65% 17.35 128 17.40 17 12.70
2018-08-31 2501 1448220 475 25126421 17.35 17.40 17.25 17.40 0.00 0% 17.35 81 17.40 1187 12.70
2018-09-03 2501 1251898 364 21688844 17.40 17.40 17.20 17.25 0.15 -0.86% 17.25 7 17.30 12 12.59
2018-09-04 2501 2060273 305 35551340 17.20 17.30 17.05 17.25 0.00 0% 17.20 17 17.25 136 12.59
2018-09-05 2501 484594 205 8322551 17.25 17.25 17.10 17.15 0.10 -0.58% 17.15 11 17.20 36 12.52
2018-09-06 2501 817520 282 14015613 17.20 17.25 17.00 17.20 0.05 0.29% 17.15 19 17.20 33 12.55
2018-09-07 2501 2163392 378 36881101 17.20 17.25 16.85 17.10 0.10 -0.58% 17.05 5 17.10 73 12.48
2018-09-10 2501 1139248 551 18953348 17.10 17.10 16.50 16.55 0.55 -3.22% 16.55 178 16.65 49 12.08
2018-09-11 2501 798772 245 13405042 16.55 16.95 16.55 16.90 0.35 2.11% 16.90 11 16.95 14 12.34
2018-09-12 2501 1002493 384 17076402 16.90 17.20 16.90 17.15 0.25 1.48% 17.15 52 17.20 35 12.52
2018-09-13 2501 930418 603 16060187 17.15 17.30 17.10 17.25 0.10 0.58% 17.25 25 17.30 927 12.59
2018-09-14 2501 1072909 424 18541231 17.20 17.35 17.15 17.25 0.00 0% 17.20 13 17.25 227 12.59
2018-09-17 2501 530317 298 9136001 17.25 17.30 17.15 17.25 0.00 0% 17.20 75 17.25 4 12.59
2018-09-18 2501 1197874 469 20707823 17.25 17.30 17.20 17.30 0.05 0.29% 17.25 36 17.30 2046 12.63
2018-09-19 2501 1298141 767 22431223 17.30 17.30 17.20 17.30 0.00 0% 17.25 71 17.30 1051 12.63
2018-09-20 2501 952099 506 16475856 17.30 17.40 17.25 17.25 0.05 -0.29% 17.25 67 17.30 318 12.59
2018-09-21 2501 1026731 474 17762407 17.30 17.40 17.25 17.30 0.05 0.29% 17.25 30 17.30 452 12.63
2018-09-25 2501 2197349 913 38616418 17.30 17.85 17.25 17.65 0.35 2.02% 17.65 12 17.70 138 12.88
2018-09-26 2501 1569393 559 27895071 17.60 17.85 17.60 17.85 0.20 1.13% 17.80 83 17.85 101 13.03
2018-09-27 2501 3130072 1178 56691253 17.85 18.35 17.80 18.35 0.50 2.8% 18.30 18 18.35 76 13.39
2018-09-28 2501 2064406 953 37775837 18.35 18.40 18.15 18.40 0.05 0.27% 18.35 7 18.40 330 13.43
2018-10-01 2501 1083335 607 19905154 18.45 18.45 18.30 18.40 0.00 0% 18.35 4 18.40 857 13.43
2018-10-02 2501 1287215 761 23582880 18.30 18.40 18.10 18.30 0.10 -0.54% 18.25 59 18.30 15 13.36
2018-10-03 2501 1314273 896 24109761 18.25 18.40 18.20 18.30 0.00 0% 18.25 8 18.30 7 13.36
2018-10-04 2501 2688394 790 49460402 18.40 18.45 18.25 18.35 0.05 0.27% 18.35 149 18.40 23 13.39
2018-10-05 2501 9292794 2710 170855817 18.15 18.90 17.70 18.85 0.50 2.72% 18.80 20 18.85 43 13.76
2018-10-08 2501 4566533 1781 86067948 18.95 19.25 18.40 18.40 0.45 -2.39% 18.40 44 18.45 1 13.43
2018-10-09 2501 3840401 2000 72483328 18.50 19.20 18.40 19.15 0.75 4.08% 19.10 76 19.15 6 13.98
2018-10-11 2501 3809216 1619 69343038 18.60 18.75 17.30 17.80 1.35 -7.05% 17.80 10 17.85 6 12.99
2018-10-12 2501 2310999 1379 42138076 18.05 18.60 17.75 18.40 0.60 3.37% 18.40 40 18.45 11 13.43
2018-10-15 2501 2172781 1117 39834106 18.00 18.65 18.00 18.50 0.10 0.54% 18.50 8 18.55 117 13.50
2018-10-16 2501 1606701 899 29551631 18.60 18.60 18.20 18.20 0.30 -1.62% 18.20 87 18.30 9 13.28
2018-10-17 2501 1656385 931 30006266 18.35 18.40 17.80 17.90 0.30 -1.65% 17.85 31 17.90 12 13.07
2018-10-18 2501 1007883 606 18094445 17.80 18.20 17.75 18.05 0.15 0.84% 18.00 1 18.05 11 13.18
2018-10-19 2501 3731032 937 68006481 18.00 18.40 17.75 18.35 0.30 1.66% 18.30 4 18.35 113 13.39
2018-10-22 2501 1102551 555 20323437 18.20 18.60 18.15 18.50 0.15 0.82% 18.50 6 18.55 83 13.50
2018-10-23 2501 1025377 497 18606789 18.35 18.35 17.90 18.15 0.35 -1.89% 18.00 53 18.15 66 13.25
2018-10-24 2501 714123 406 12818451 18.20 18.20 17.85 17.95 0.20 -1.1% 17.90 117 17.95 14 13.10
2018-10-25 2501 1366759 418 24202068 17.85 17.85 17.60 17.60 0.35 -1.95% 17.60 134 17.65 12 12.85
2018-10-26 2501 1138447 360 20132110 17.70 17.90 17.55 17.70 0.10 0.57% 17.65 3 17.70 30 12.92
2018-10-29 2501 603218 325 10810128 17.90 18.10 17.70 17.85 0.15 0.85% 17.85 3 17.90 14 13.03
2018-10-30 2501 820834 481 14594301 17.65 18.00 17.60 17.80 0.05 -0.28% 17.70 23 17.80 69 12.99
2018-10-31 2501 3030456 856 54821641 17.85 18.40 17.75 18.40 0.60 3.37% 18.35 53 18.40 113 13.43
2018-11-01 2501 926478 406 16962541 18.40 18.40 18.20 18.40 0.00 0% 18.35 20 18.40 73 13.43
2018-11-02 2501 1423247 598 26296397 18.40 18.75 18.25 18.75 0.35 1.9% 18.70 64 18.75 49 13.69
2018-11-05 2501 835754 429 15572032 18.65 18.75 18.55 18.60 0.15 -0.8% 18.55 3 18.60 5 13.58
2018-11-06 2501 1850279 998 35050251 18.65 19.10 18.65 19.00 0.40 2.15% 19.00 40 19.05 43 13.87
2018-11-07 2501 1981006 987 38051206 19.00 19.35 19.00 19.30 0.30 1.58% 19.25 9 19.30 58 14.09
2018-11-08 2501 2569801 1317 50514055 19.50 19.90 19.40 19.90 0.60 3.11% 19.85 95 19.90 83 14.53
2018-11-09 2501 2794753 1290 54646574 19.90 20.10 19.00 19.80 0.10 -0.5% 19.75 3 19.80 73 14.45
2018-11-12 2501 1272755 661 24995195 19.75 19.80 19.55 19.65 0.15 -0.76% 19.60 2 19.65 2 14.34
2018-11-13 2501 1139043 697 21958772 19.45 19.45 19.05 19.30 0.35 -1.78% 19.30 64 19.40 1 14.09
2018-11-14 2501 1085681 458 21183974 19.40 19.60 19.40 19.55 0.25 1.3% 19.50 3 19.55 30 7.14
2018-11-16 2501 1658381 616 32960398 20.00 20.10 19.70 19.80 0.20 1.28% 19.75 8 19.80 69 7.23
2018-11-19 2501 1055380 429 21062788 20.00 20.05 19.85 20.00 0.20 1.01% 19.90 15 20.00 134 7.30
2018-11-20 2501 1002304 440 19870315 19.95 19.95 19.70 19.80 0.20 -1% 19.80 157 19.85 3 7.23
2018-11-21 2501 707599 420 13963376 19.70 19.95 19.55 19.80 0.00 0% 19.80 68 19.90 2 7.23
2018-11-22 2501 621589 317 12261938 19.80 19.80 19.65 19.65 0.15 -0.76% 19.65 85 19.70 8 7.17
2018-11-23 2501 946513 428 18425472 19.65 19.70 19.25 19.30 0.35 -1.78% 19.25 40 19.30 11 7.04
2018-11-26 2501 1671551 857 33197653 19.40 19.95 19.40 19.90 0.60 3.11% 19.85 9 19.90 6 7.26
2018-11-27 2501 560391 353 11099219 19.95 19.95 19.65 19.80 0.10 -0.5% 19.75 5 19.80 3 7.23
2018-11-28 2501 842436 492 16559692 19.70 19.75 19.55 19.65 0.15 -0.76% 19.65 31 19.70 36 7.17
2018-11-29 2501 992016 526 19651010 19.85 19.90 19.65 19.90 0.25 1.27% 19.85 18 19.90 54 7.26
2018-11-30 2501 1573168 680 31539044 19.90 20.20 19.85 20.05 0.15 0.75% 20.05 41 20.10 56 7.32
2018-12-03 2501 986103 580 19929768 20.25 20.30 20.10 20.25 0.20 1% 20.20 11 20.25 102 7.39
2018-12-04 2501 1198264 662 24021530 20.30 20.30 19.90 20.15 0.10 -0.49% 20.05 15 20.15 1 7.35
2018-12-05 2501 1130049 694 22335806 19.80 19.95 19.60 19.60 0.55 -2.73% 19.60 84 19.65 2 7.15
2018-12-06 2501 1122085 627 21812851 19.60 19.65 19.30 19.50 0.10 -0.51% 19.45 2 19.50 21 7.12
2018-12-07 2501 463446 378 9062065 19.55 19.65 19.45 19.65 0.15 0.77% 19.55 2 19.65 17 7.17
2018-12-10 2501 350858 311 6836740 19.55 19.55 19.40 19.45 0.20 -1.02% 19.45 9 19.50 1 7.10
2018-12-11 2501 749249 454 14839612 19.75 19.95 19.65 19.80 0.35 1.8% 19.75 7 19.80 3 7.23
2018-12-12 2501 1199453 692 23982810 19.80 20.20 19.70 20.15 0.35 1.77% 20.10 14 20.15 28 7.35
2018-12-13 2501 2560800 1271 52460012 20.35 20.75 20.25 20.75 0.60 2.98% 20.70 23 20.75 327 7.57
2018-12-14 2501 1719260 776 35711585 20.75 21.00 20.55 20.60 0.15 -0.72% 20.60 21 20.65 2 7.52
2018-12-17 2501 1435802 743 30116215 20.85 21.15 20.65 20.90 0.30 1.46% 20.85 1 20.90 33 7.63
2018-12-18 2501 1604388 1126 33180480 21.00 21.05 20.40 20.50 0.40 -1.91% 20.45 6 20.50 55 7.48
2018-12-19 2501 592690 410 12156371 20.55 20.70 20.40 20.55 0.05 0.24% 20.45 9 20.55 35 7.50
2018-12-20 2501 658125 449 13430976 20.60 20.60 20.20 20.25 0.30 -1.46% 20.25 24 20.30 14 7.39
2018-12-21 2501 1098456 640 22234984 20.25 20.35 20.15 20.20 0.05 -0.25% 20.20 24 20.25 2 7.37
2018-12-22 2501 396758 272 8107109 20.20 20.55 20.10 20.45 0.25 1.24% 20.45 7 20.50 6 7.46
2018-12-24 2501 462630 321 9487529 20.45 20.70 20.30 20.50 0.05 0.24% 20.45 39 20.50 17 7.48
2018-12-25 2501 556343 325 11292424 20.35 20.40 20.15 20.25 0.25 -1.22% 20.20 58 20.25 4 7.39
2018-12-26 2501 592214 422 11913939 20.30 20.40 19.85 19.85 0.40 -1.98% 19.85 42 19.95 1 7.24
2018-12-27 2501 941618 416 18778943 20.10 20.10 19.85 19.95 0.10 0.5% 19.95 4 20.00 40 7.28
2018-12-28 2501 470662 289 9343371 19.95 19.95 19.80 19.95 0.00 0% 19.90 7 19.95 52 7.28