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　29.05
0
0%		29.20
0.15
0.52%		29.15
-0.05
-0.17%		 　29.30
0.15
0.51%		29.25
-0.05
-0.17%		29.55
0.3
1.03%		29.25
-0.3
-1.02%		29.50
0.25
0.85%		 　29.50
0
0%		29.65
0.15
0.51%		29.65
0
0%		29.50
-0.15
-0.51%		29.40
-0.1
-0.34%		 　29.55
0.15
0.51%		29.55
0
0%		29.70
0.15
0.51%		29.75
0.05
0.17%		29.80
0.05
0.17%		 　29.90
0.1
0.34%		29.85
-0.05
-0.17%		29.90
0.05
0.17%		 29.55
2 月　　　　　　　　　　30.00
0.1
0.33%		29.95
-0.05
-0.17%		29.90
-0.05
-0.17%		29.70
-0.2
-0.67%		 　　29.55
-0.15
-0.51%		29.70
0.15
0.51%		29.90
0.2
0.67%		29.75
-0.15
-0.5%		29.70
-0.05
-0.17%		 　29.85
0.15
0.51%		30.25
0.4
1.34%		30.70
0.45
1.49%		 30.09
3 月　　　30.80
0.1
0.33%		30.85
0.05
0.16%		30.60
-0.25
-0.81%		30.45
-0.15
-0.49%		30.35
-0.1
-0.33%		 　30.40
0.05
0.16%		30.25
-0.15
-0.49%		30.25
0
0%		30.25
0
0%		29.85
-0.4
-1.32%		 　30.05
0.2
0.67%		29.85
-0.2
-0.67%		30.20
0.35
1.17%		30.00
-0.2
-0.66%		29.95
-0.05
-0.17%		 　29.65
-0.3
-1%		29.65
0
0%		29.65
0
0%		29.50
-0.15
-0.51%		29.55
0.05
0.17%		 30.05
4 月29.50
-0.05
-0.17%		29.30
-0.2
-0.68%		29.60
0.3
1.02%		 　　　29.70
0.1
0.34%		30.00
0.3
1.01%		30.25
0.25
0.83%		30.05
-0.2
-0.66%		30.00
-0.05
-0.17%		 　30.05
0.05
0.17%		 30.55
0.5
1.66%		30.40
-0.15
-0.49%		30.45
0.05
0.16%		 　30.50
0.05
0.16%		30.55
0.05
0.16%		30.65
0.1
0.33%		30.45
-0.2
-0.65%		30.25
-0.2
-0.66%		 　30.05
-0.2
-0.66%		30.15
0.1
0.33%		 30.13
5 月　30.00
-0.15
-0.5%		30.05
0.05
0.17%		 　29.70
-0.35
-1.16%		29.75
0.05
0.17%		29.70
-0.05
-0.17%		29.35
-0.35
-1.18%		29.30
-0.05
-0.17%		 　29.05
-0.25
-0.85%		28.90
-0.15
-0.52%		28.75
-0.15
-0.52%		28.50
-0.25
-0.87%		28.40
-0.1
-0.35%		 　28.50
0.1
0.35%		 29.20
0.7
2.46%		29.00
-0.2
-0.68%		28.95
-0.05
-0.17%		 　29.00
0.05
0.17%		29.00
0
0%		29.40
0.4
1.38%		29.45
0.05
0.17%		29.25
-0.2
-0.68%		29.18
6 月 　29.20
-0.05
-0.17%		29.00
-0.2
-0.68%		29.00
0
0%		28.85
-0.15
-0.52%		 　　28.85
0
0%		28.75
-0.1
-0.35%		28.75
0
0%		28.95
0.2
0.7%		28.90
-0.05
-0.17%		 　29.00
0.1
0.35%		29.00
0
0%		29.45
0.45
1.55%		29.45
0
0%		29.45
0
0%		 　29.75
0.3
1.02%		29.70
-0.05
-0.17%		29.65
-0.05
-0.17%		29.70
0.05
0.17%		29.75
0.05
0.17%		 29.27
7 月29.70
-0.05
-0.17%		29.60
-0.1
-0.34%		29.85
0.25
0.84%		29.80
-0.05
-0.17%		29.70
-0.1
-0.34%		 　29.60
-0.1
-0.34%		29.60
0
0%		29.60
0
0%		29.50
-0.1
-0.34%		29.65
0.15
0.51%		 　29.65
0
0%		29.55
-0.1
-0.34%		29.30
-0.25
-0.85%		29.15
-0.15
-0.51%		29.10
-0.05
-0.17%		 　28.95
-0.15
-0.52%		28.85
-0.1
-0.35%		28.85
0
0%		29.10
0.25
0.87%		29.10
0
0%		 　29.00
-0.1
-0.34%		29.15
0.15
0.52%		29.00
-0.15
-0.51%		29.35
8 月28.90
-0.1
-0.34%		28.85
-0.05
-0.17%		 　28.40
-0.45
-1.56%		28.25
-0.15
-0.53%		28.20
-0.05
-0.18%		28.30
0.1
0.35%		 　　28.60
0.3
1.06%		28.40
-0.2
-0.7%		28.55
0.15
0.53%		28.75
0.2
0.7%		29.05
0.3
1.04%		 　29.30
0.25
0.86%		29.30
0
0%		29.55
0.25
0.85%		29.70
0.15
0.51%		30.30
0.6
2.02%		 　30.15
-0.15
-0.5%		29.50
-0.65
-2.16%		29.30
-0.2
-0.68%		29.20
-0.1
-0.34%		29.50
0.3
1.03%		 29.1
9 月　30.15
0.65
2.2%		30.10
-0.05
-0.17%		30.10
0
0%		30.10
0
0%		31.50
1.4
4.65%		 　31.40
-0.1
-0.32%		31.50
0.1
0.32%		31.35
-0.15
-0.48%		31.45
0.1
0.32%		 　　31.65
0.2
0.64%		31.05
-0.6
-1.9%		31.20
0.15
0.48%		30.90
-0.3
-0.96%		31.40
0.5
1.62%		 　31.95
0.55
1.75%		31.80
-0.15
-0.47%		31.50
-0.3
-0.94%		31.50
0
0%		31.50
0
0%		 31.37
10 月32.15
0.65
2.06%		32.15
0
0%		31.75
-0.4
-1.24%		31.45
-0.3
-0.94%		 　31.55
0.1
0.32%		30.70
-0.85
-2.69%		30.80
0.1
0.33%		 　　　30.50
-0.3
-0.97%		30.60
0.1
0.33%		30.75
0.15
0.49%		30.95
0.2
0.65%		30.95
0
0%		 　32.90
1.95
6.3%		32.55
-0.35
-1.06%		32.60
0.05
0.15%		32.95
0.35
1.07%		32.85
-0.1
-0.3%		 　32.90
0.05
0.15%		32.65
-0.25
-0.76%		32.60
-0.05
-0.15%		32.45
-0.15
-0.46%		31.86
11 月32.60
0.15
0.46%		 　33.10
0.5
1.53%		32.95
-0.15
-0.45%		32.70
-0.25
-0.76%		32.30
-0.4
-1.22%		32.30
0
0%		 　31.80
-0.5
-1.55%		30.95
-0.85
-2.67%		31.45
0.5
1.62%		31.25
-0.2
-0.64%		31.25
0
0%		 　31.00
-0.25
-0.8%		30.70
-0.3
-0.97%		30.90
0.2
0.65%		30.60
-0.3
-0.97%		30.60
0
0%		 　30.50
-0.1
-0.33%		30.55
0.05
0.16%		30.65
0.1
0.33%		30.95
0.3
0.98%		30.50
-0.45
-1.45%		 31.36
12 月　30.40
-0.1
-0.33%		30.40
0
0%		30.75
0.35
1.15%		30.50
-0.25
-0.81%		30.50
0
0%		 　30.75
0.25
0.82%		31.35
0.6
1.95%		31.50
0.15
0.48%		31.25
-0.25
-0.79%		31.25
0
0%		 　31.15
-0.1
-0.32%		31.30
0.15
0.48%		31.25
-0.05
-0.16%		31.15
-0.1
-0.32%		31.05
-0.1
-0.32%		 　30.80
-0.25
-0.81%		30.65
-0.15
-0.49%		31.15
0.5
1.63%		31.00
-0.15
-0.48%		30.90
-0.1
-0.32%		 　30.60
-0.3
-0.97%		30.60
0
0%		30.91

說明:最高漲幅:6.3%最低跌幅:-2.69% 最高價:33.10最低價:28.20平均價:30.18,灰色底表示週末,漲126天(33.4)元,跌140天(-25.95)元,平盤37天
6%=2,5%=1,2%=21,1%=48,0%=91,-0%=2,-1%=6,-2%=65,-3%=67,

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
2019-01-02 2106 109790 111 3189154 29.25 29.35 29.00 29.05 0.15 0% 29.00 23 29.05 1 42.72
2019-01-03 2106 108002 99 3143605 29.05 29.25 29.00 29.20 0.15 0.52% 29.00 17 29.20 7 42.94
2019-01-04 2106 159227 118 4626815 29.20 29.25 28.90 29.15 0.05 -0.17% 29.10 5 29.15 6 42.87
2019-01-07 2106 122745 98 3589789 29.35 29.40 29.05 29.30 0.15 0.51% 29.15 1 29.30 16 43.09
2019-01-08 2106 102946 103 2999071 29.35 29.35 29.00 29.25 0.05 -0.17% 29.20 1 29.25 6 43.01
2019-01-09 2106 317058 262 9313293 29.25 29.55 29.20 29.55 0.30 1.03% 29.35 8 29.55 9 43.46
2019-01-10 2106 296298 147 8727998 29.55 29.60 29.25 29.25 0.30 -1.02% 29.25 9 29.30 1 43.01
2019-01-11 2106 158300 122 4644249 29.25 29.50 29.20 29.50 0.25 0.85% 29.35 63 29.50 33 43.38
2019-01-14 2106 175326 136 5156347 29.50 29.55 29.35 29.50 0.00 0% 29.40 3 29.50 21 43.38
2019-01-15 2106 283375 158 8374848 29.50 29.70 29.45 29.65 0.15 0.51% 29.60 2 29.65 11 43.60
2019-01-16 2106 276254 207 8169203 29.55 29.70 29.45 29.65 0.00 0% 29.55 1 29.65 7 43.60
2019-01-17 2106 262334 187 7765049 29.75 29.80 29.45 29.50 0.15 -0.51% 29.50 8 29.65 5 43.38
2019-01-18 2106 294302 132 8655559 29.50 29.60 29.35 29.40 0.10 -0.34% 29.40 1 29.50 19 43.24
2019-01-21 2106 241319 129 7129420 29.55 29.60 29.50 29.55 0.15 0.51% 29.50 19 29.60 54 43.46
2019-01-22 2106 157319 100 4645793 29.55 29.60 29.40 29.55 0.00 0% 29.45 10 29.60 29 43.46
2019-01-23 2106 175952 104 5205628 29.55 29.70 29.45 29.70 0.15 0.51% 29.50 11 29.70 32 43.68
2019-01-24 2106 138508 114 4116033 29.70 29.75 29.65 29.75 0.05 0.17% 29.75 10 29.80 25 43.75
2019-01-25 2106 197149 111 5872031 29.65 29.80 29.65 29.80 0.05 0.17% 29.75 6 29.80 1 43.82
2019-01-28 2106 218875 157 6520079 29.80 29.90 29.60 29.90 0.10 0.34% 29.80 1 29.90 2 43.97
2019-01-29 2106 311479 191 9267397 29.80 29.90 29.60 29.85 0.05 -0.17% 29.70 8 29.85 8 43.90
2019-01-30 2106 201042 156 5979499 29.90 29.90 29.60 29.90 0.05 0.17% 29.90 6 29.95 31 43.97
2019-02-11 2106 285654 222 8516851 29.95 30.00 29.65 30.00 0.10 0.33% 29.80 1 30.00 38 44.12
2019-02-12 2106 289071 235 8658016 30.00 30.05 29.80 29.95 0.05 -0.17% 29.95 4 30.00 43 44.04
2019-02-13 2106 258256 216 7703550 29.95 29.95 29.70 29.90 0.05 -0.17% 29.80 2 29.90 1 43.97
2019-02-14 2106 287684 194 8540162 29.70 29.80 29.60 29.70 0.20 -0.67% 29.70 3 29.75 13 43.68
2019-02-18 2106 230047 125 6809881 29.55 29.80 29.55 29.55 0.00 -0.51% 29.55 6 29.60 3 43.46
2019-02-19 2106 82658 69 2447210 29.55 29.75 29.55 29.70 0.15 0.51% 29.55 82 29.70 12 43.68
2019-02-20 2106 174156 142 5185509 29.70 29.90 29.65 29.90 0.20 0.67% 29.85 2 29.90 8 43.97
2019-02-21 2106 229962 145 6848866 30.00 30.00 29.70 29.75 0.15 -0.5% 29.75 33 29.80 2 43.75
2019-02-22 2106 171410 137 5088223 29.80 29.80 29.55 29.70 0.05 -0.17% 29.65 13 29.70 2 43.68
2019-02-25 2106 247309 177 7363501 29.70 29.85 29.70 29.85 0.15 0.51% 29.70 14 29.85 17 43.90
2019-02-26 2106 467370 296 14050879 29.80 30.25 29.80 30.25 0.40 1.34% 30.20 3 30.25 4 44.49
2019-02-27 2106 618187 351 18850166 30.25 30.70 30.20 30.70 0.45 1.49% 30.65 7 30.70 13 45.15
2019-03-04 2106 507694 313 15605669 30.80 30.85 30.55 30.80 0.10 0.33% 30.70 49 30.80 23 45.29
2019-03-05 2106 432439 189 13324240 30.80 30.90 30.70 30.85 0.05 0.16% 30.80 102 30.85 28 45.37
2019-03-06 2106 561167 254 17305971 30.85 30.90 30.60 30.60 0.25 -0.81% 30.60 12 30.75 8 45.00
2019-03-07 2106 143091 98 4356709 30.60 30.60 30.40 30.45 0.15 -0.49% 30.35 8 30.45 3 44.78
2019-03-08 2106 142554 101 4305978 30.45 30.45 30.05 30.35 0.10 -0.33% 30.25 1 30.35 1 44.63
2019-03-11 2106 201402 102 6103488 30.35 30.45 30.10 30.40 0.05 0.16% 30.20 11 30.40 6 44.71
2019-03-12 2106 163729 97 4966462 30.35 30.40 30.25 30.25 0.15 -0.49% 30.25 24 30.40 23 44.49
2019-03-13 2106 134711 96 4074254 30.30 30.30 30.15 30.25 0.00 0% 30.15 4 30.30 18 44.49
2019-03-14 2106 166450 148 5029441 30.20 30.40 30.15 30.25 0.00 0% 30.20 21 30.25 3 44.49
2019-03-15 2106 669293 363 20058426 30.25 30.25 29.85 29.85 0.40 -1.32% 29.85 6 29.95 3 43.90
2019-03-18 2106 242868 206 7275642 29.90 30.05 29.85 30.05 0.20 0.67% 29.95 1 30.05 17 44.19
2019-03-19 2106 263912 227 7904466 30.05 30.10 29.85 29.85 0.20 -0.67% 29.85 18 30.05 20 43.90
2019-03-20 2106 267914 232 8034770 29.85 30.20 29.85 30.20 0.35 1.17% 29.95 3 30.20 11 44.41
2019-03-21 2106 181106 135 5447458 30.05 30.20 29.95 30.00 0.20 -0.66% 30.00 12 30.10 31 44.12
2019-03-22 2106 224003 155 6706636 30.00 30.00 29.90 29.95 0.05 -0.17% 29.95 1 30.00 47 44.04
2019-03-25 2106 234602 161 6962661 29.90 29.90 29.60 29.65 0.30 -1% 29.65 3 29.70 17 43.60
2019-03-26 2106 98167 69 2913475 29.70 29.75 29.60 29.65 0.00 0% 29.65 20 29.75 12 43.60
2019-03-27 2106 499881 267 14753137 29.65 29.65 29.30 29.65 0.00 0% 29.50 4 29.65 7 43.60
2019-03-28 2106 79793 85 2354369 29.55 29.65 29.45 29.50 0.15 -0.51% 29.50 19 29.60 9 37.34
2019-03-29 2106 146699 115 4338477 29.50 29.65 29.45 29.55 0.05 0.17% 29.55 9 29.60 6 37.41
2019-04-01 2106 405032 301 11968590 29.50 29.80 29.40 29.50 0.05 -0.17% 29.40 14 29.55 11 37.34
2019-04-02 2106 449434 309 13195838 29.50 29.50 29.25 29.30 0.20 -0.68% 29.30 33 29.40 10 37.09
2019-04-03 2106 273829 236 8087759 29.30 29.70 29.30 29.60 0.30 1.02% 29.60 1 29.65 1 37.47
2019-04-08 2106 178030 153 5281676 29.60 29.75 29.60 29.70 0.10 0.34% 29.60 29 29.70 8 37.59
2019-04-09 2106 266078 227 7935269 29.70 30.00 29.70 30.00 0.30 1.01% 29.95 2 30.00 14 37.97
2019-04-10 2106 429009 322 12889415 30.00 30.25 29.85 30.25 0.25 0.83% 30.15 7 30.25 46 38.29
2019-04-11 2106 351193 192 10609440 30.25 30.40 30.05 30.05 0.20 -0.66% 30.05 8 30.20 3 38.04
2019-04-12 2106 143403 120 4301711 30.05 30.05 29.90 30.00 0.05 -0.17% 29.95 110 30.00 13 37.97
2019-04-15 2106 399030 192 12030400 30.10 30.40 29.95 30.05 0.05 0.17% 30.05 8 30.10 12 38.04
2019-04-17 2106 542930 397 16524366 30.30 30.65 30.30 30.55 0.25 1.66% 30.50 3 30.55 2 38.67
2019-04-18 2106 852285 320 26011465 30.55 30.80 30.40 30.40 0.15 -0.49% 30.40 20 30.45 8 38.48
2019-04-19 2106 220637 173 6714609 30.40 30.50 30.30 30.45 0.05 0.16% 30.40 7 30.45 7 38.54
2019-04-22 2106 263680 156 8058019 30.50 30.65 30.50 30.50 0.05 0.16% 30.50 29 30.60 17 38.61
2019-04-23 2106 172174 104 5254034 30.50 30.60 30.50 30.55 0.05 0.16% 30.50 3 30.55 1 38.67
2019-04-24 2106 177687 161 5432081 30.65 30.65 30.50 30.65 0.10 0.33% 30.50 20 30.65 12 38.80
2019-04-25 2106 145348 127 4432976 30.60 30.65 30.35 30.45 0.20 -0.65% 30.35 11 30.50 30 38.54
2019-04-26 2106 163521 94 4935728 30.35 30.35 30.10 30.25 0.20 -0.66% 30.20 5 30.35 6 38.29
2019-04-29 2106 132100 105 3982650 30.25 30.25 30.05 30.05 0.20 -0.66% 30.05 13 30.10 5 38.04
2019-04-30 2106 348905 203 10480100 30.00 30.25 29.95 30.15 0.10 0.33% 30.00 15 30.15 7 38.16
2019-05-02 2106 229594 160 6890870 30.10 30.15 29.90 30.00 0.15 -0.5% 30.00 3 30.05 10 37.97
2019-05-03 2106 175308 115 5258106 30.00 30.05 29.95 30.05 0.05 0.17% 30.00 8 30.05 4 38.04
2019-05-06 2106 325649 206 9693537 30.00 30.00 29.70 29.70 0.35 -1.16% 29.70 46 29.85 22 37.59
2019-05-07 2106 157807 131 4692804 29.70 29.85 29.70 29.75 0.05 0.17% 29.75 21 29.80 2 37.66
2019-05-08 2106 278755 201 8254818 29.70 29.70 29.45 29.70 0.05 -0.17% 29.65 3 29.70 6 37.59
2019-05-09 2106 361938 212 10657669 29.55 29.65 29.30 29.35 0.35 -1.18% 29.30 30 29.40 7 37.15
2019-05-10 2106 336633 250 9847422 29.30 29.55 29.05 29.30 0.05 -0.17% 29.30 3 29.35 10 37.09
2019-05-13 2106 409980 238 11897412 29.10 29.10 28.90 29.05 0.25 -0.85% 28.95 24 29.05 10 36.77
2019-05-14 2106 586985 395 16954210 29.00 29.00 28.75 28.90 0.15 -0.52% 28.90 5 28.95 26 31.41
2019-05-15 2106 536490 352 15488358 29.30 29.30 28.75 28.75 0.15 -0.52% 28.75 18 28.80 31 31.25
2019-05-16 2106 450395 254 12891004 28.75 28.85 28.50 28.50 0.25 -0.87% 28.50 26 28.55 5 30.98
2019-05-17 2106 535760 275 15247633 28.55 28.55 28.40 28.40 0.10 -0.35% 28.40 76 28.45 20 30.87
2019-05-20 2106 372336 264 10603826 28.40 28.60 28.35 28.50 0.10 0.35% 28.40 84 28.50 20 30.98
2019-05-22 2106 418212 376 12108355 28.85 29.25 28.70 29.20 0.35 2.46% 29.05 12 29.20 10 31.74
2019-05-23 2106 253212 223 7357290 29.20 29.20 28.85 29.00 0.20 -0.68% 29.00 1 29.15 30 31.52
2019-05-24 2106 330807 288 9585653 28.85 29.65 28.75 28.95 0.05 -0.17% 28.95 13 29.00 13 31.47
2019-05-27 2106 411992 349 11965118 29.05 29.20 28.95 29.00 0.05 0.17% 29.00 7 29.20 14 31.52
2019-05-28 2106 427617 231 12416693 29.10 29.30 28.95 29.00 0.00 0% 28.95 8 29.00 6 31.52
2019-05-29 2106 375378 329 10954452 29.00 29.45 28.95 29.40 0.40 1.38% 29.35 1 29.40 2 31.96
2019-05-30 2106 184220 181 5409317 29.35 29.50 29.20 29.45 0.05 0.17% 29.35 2 29.45 7 32.01
2019-05-31 2106 250222 226 7337990 29.50 29.50 29.20 29.25 0.20 -0.68% 29.25 7 29.30 1 31.79
2019-06-03 2106 135261 125 3949366 29.25 29.35 29.10 29.20 0.05 -0.17% 29.15 1 29.20 3 31.74
2019-06-04 2106 126605 117 3691354 29.20 29.40 29.00 29.00 0.20 -0.68% 29.00 25 29.20 17 31.52
2019-06-05 2106 161410 159 4699040 29.05 29.50 29.00 29.00 0.00 0% 29.00 26 29.10 10 31.52
2019-06-06 2106 210843 137 6085476 29.00 29.00 28.70 28.85 0.15 -0.52% 28.75 3 28.85 8 31.36
2019-06-10 2106 169151 130 4875600 28.85 28.90 28.75 28.85 0.00 0% 28.85 1 28.90 6 31.36
2019-06-11 2106 125966 109 3623468 28.85 28.85 28.70 28.75 0.10 -0.35% 28.75 4 28.80 7 31.25
2019-06-12 2106 175351 157 5049289 28.75 29.25 28.70 28.75 0.00 0% 28.70 21 28.75 36 31.25
2019-06-13 2106 156760 143 4511493 28.75 28.95 28.70 28.95 0.20 0.7% 28.95 6 29.00 5 31.47
2019-06-14 2106 79074 63 2286434 28.95 28.95 28.90 28.90 0.05 -0.17% 28.90 1 28.95 47 31.41
2019-06-17 2106 153750 144 4452300 28.90 29.05 28.90 29.00 0.10 0.35% 28.95 26 29.00 2 31.52
2019-06-18 2106 108740 74 3149969 28.95 29.00 28.95 29.00 0.00 0% 28.95 4 29.00 71 31.52
2019-06-19 2106 455680 385 13319569 29.00 29.60 28.90 29.45 0.45 1.55% 29.35 1 29.45 1 32.01
2019-06-20 2106 117421 100 3448730 29.45 29.45 29.20 29.45 0.00 0% 29.40 1 29.45 96 32.01
2019-06-21 2106 222301 142 6544259 29.45 29.50 29.40 29.45 0.00 0% 29.40 7 29.45 21 32.01
2019-06-24 2106 371344 272 11016529 29.45 29.80 29.45 29.75 0.30 1.02% 29.70 32 29.75 34 32.34
2019-06-25 2106 83174 62 2465937 29.75 29.75 29.60 29.70 0.05 -0.17% 29.60 2 29.70 7 32.28
2019-06-26 2106 183435 130 5444001 29.75 29.75 29.60 29.65 0.05 -0.17% 29.60 7 29.70 93 32.23
2019-06-27 2106 245076 222 7272298 29.60 29.80 29.60 29.70 0.05 0.17% 29.70 11 29.75 15 32.28
2019-06-28 2106 208100 132 6180423 29.70 29.80 29.60 29.75 0.05 0.17% 29.70 11 29.75 5 32.34
2019-07-01 2106 222390 175 6614269 29.70 30.00 29.55 29.70 0.05 -0.17% 29.65 16 29.70 7 32.28
2019-07-02 2106 151726 95 4496935 29.65 29.70 29.60 29.60 0.10 -0.34% 29.60 6 29.70 76 32.17
2019-07-03 2106 285931 187 8479697 29.70 29.85 29.55 29.85 0.25 0.84% 29.75 105 29.85 1 32.45
2019-07-04 2106 109349 86 3257131 29.85 29.85 29.70 29.80 0.05 -0.17% 29.75 6 29.80 34 32.39
2019-07-05 2106 145605 120 4324580 29.80 29.80 29.60 29.70 0.10 -0.34% 29.65 14 29.80 55 32.28
2019-07-08 2106 116745 100 3461099 29.65 29.70 29.60 29.60 0.10 -0.34% 29.60 10 29.70 66 32.17
2019-07-09 2106 146977 138 4348570 29.60 29.70 29.55 29.60 0.00 0% 29.55 20 29.60 23 32.17
2019-07-10 2106 241785 169 7143543 29.55 29.60 29.45 29.60 0.00 0% 29.55 35 29.60 108 32.17
2019-07-11 2106 117654 97 3477239 29.55 29.60 29.50 29.50 0.10 -0.34% 29.50 106 29.55 3 32.07
2019-07-12 2106 284796 179 8436170 29.60 29.75 29.50 29.65 0.15 0.51% 29.55 10 29.65 13 32.23
2019-07-15 2106 419254 220 12456066 29.90 29.90 29.65 29.65 0.00 0% 29.65 17 29.75 1 32.23
2019-07-16 2106 212430 128 6279630 29.60 29.70 29.50 29.55 0.10 -0.34% 29.55 5 29.60 49 32.12
2019-07-17 2106 283106 238 8333948 29.50 29.55 29.25 29.30 0.25 -0.85% 29.30 14 29.40 3 31.85
2019-07-18 2106 244627 152 7140493 29.30 29.30 29.10 29.15 0.15 -0.51% 29.15 15 29.20 7 31.68
2019-07-19 2106 480866 223 13967196 29.15 29.25 28.90 29.10 0.05 -0.17% 29.05 8 29.10 1 31.63
2019-07-22 2106 151606 130 4394732 29.10 29.10 28.95 28.95 0.15 -0.52% 28.95 39 29.00 8 31.47
2019-07-23 2106 328038 244 9461240 28.90 28.95 28.75 28.85 0.10 -0.35% 28.80 60 28.85 22 31.36
2019-07-24 2106 437194 332 12599533 28.85 28.90 28.70 28.85 0.00 0% 28.85 18 28.90 2 31.36
2019-07-25 2106 287183 250 8354644 28.85 29.25 28.85 29.10 0.25 0.87% 29.10 8 29.15 6 31.63
2019-07-26 2106 167180 123 4858525 29.10 29.10 29.00 29.10 0.00 0% 29.05 5 29.10 38 31.63
2019-07-29 2106 169779 126 4928621 29.10 29.10 28.95 29.00 0.10 -0.34% 29.00 52 29.10 35 31.52
2019-07-30 2106 290376 221 8414704 29.00 29.20 28.80 29.15 0.15 0.52% 29.10 5 29.15 11 31.68
2019-07-31 2106 330393 277 9593947 29.00 29.15 28.95 29.00 0.15 -0.51% 29.00 129 29.10 11 31.52
2019-08-01 2106 254858 218 7371645 28.90 29.00 28.80 28.90 0.10 -0.34% 28.90 1 28.95 2 31.41
2019-08-02 2106 470375 301 13502268 28.85 29.00 28.45 28.85 0.05 -0.17% 28.85 4 28.90 1 31.36
2019-08-05 2106 390398 210 11132550 28.55 28.70 28.40 28.40 0.45 -1.56% 28.40 13 28.50 37 30.87
2019-08-06 2106 387852 260 10851917 28.25 28.25 27.75 28.25 0.15 -0.53% 28.25 11 28.30 13 30.71
2019-08-07 2106 208327 185 5883085 28.25 28.40 28.10 28.20 0.05 -0.18% 28.20 19 28.40 8 30.65
2019-08-08 2106 157409 107 4440772 28.20 28.40 28.10 28.30 0.10 0.35% 28.20 20 28.30 1 30.76
2019-08-12 2106 137754 129 3912095 28.30 28.65 28.30 28.60 0.30 1.06% 28.60 4 28.65 1 31.09
2019-08-13 2106 97170 85 2767574 28.60 28.60 28.40 28.40 0.20 -0.7% 28.40 31 28.50 1 30.54
2019-08-14 2106 388007 263 11103847 28.90 29.00 28.45 28.55 0.15 0.53% 28.55 2 28.60 4 30.70
2019-08-15 2106 430592 327 12273736 28.45 28.75 28.10 28.75 0.20 0.7% 28.70 2 28.75 6 30.91
2019-08-16 2106 412529 301 11913691 28.70 29.15 28.55 29.05 0.30 1.04% 29.00 54 29.05 26 31.24
2019-08-19 2106 626487 428 18352140 29.05 29.45 29.05 29.30 0.25 0.86% 29.25 18 29.30 8 31.51
2019-08-20 2106 394959 321 11570300 29.45 29.45 29.15 29.30 0.00 0% 29.30 6 29.40 3 31.51
2019-08-21 2106 732996 561 21671678 29.30 29.70 29.30 29.55 0.25 0.85% 29.55 23 29.65 4 31.77
2019-08-22 2106 963220 603 28698967 29.65 29.95 29.65 29.70 0.15 0.51% 29.70 24 29.80 13 31.94
2019-08-23 2106 1959742 1193 58948036 29.70 30.30 29.70 30.30 0.60 2.02% 30.25 2 30.30 57 32.58
2019-08-26 2106 1225414 746 36999981 30.00 30.30 29.95 30.15 0.15 -0.5% 30.10 37 30.20 2 32.42
2019-08-27 2106 1376901 971 40836436 29.80 29.80 29.45 29.50 0.00 -2.16% 29.50 42 29.65 2 31.72
2019-08-28 2106 773903 635 22668208 29.50 29.65 29.10 29.30 0.20 -0.68% 29.20 1 29.35 8 31.51
2019-08-29 2106 350443 316 10253926 29.40 29.40 29.15 29.20 0.10 -0.34% 29.20 14 29.30 17 31.40
2019-08-30 2106 752475 556 22158378 29.20 29.60 29.20 29.50 0.30 1.03% 29.50 2 29.55 11 31.72
2019-09-02 2106 1107980 716 33076592 29.55 30.15 29.35 30.15 0.65 2.2% 30.15 10 30.20 118 32.42
2019-09-03 2106 1025404 579 30867670 30.20 30.20 30.00 30.10 0.05 -0.17% 30.10 4 30.15 56 32.37
2019-09-04 2106 731098 481 21982291 30.10 30.20 29.90 30.10 0.00 0% 30.10 9 30.20 101 32.37
2019-09-05 2106 679330 434 20443950 30.10 30.15 30.05 30.10 0.00 0% 30.10 2 30.15 37 32.37
2019-09-06 2106 3660471 2034 113491492 30.25 31.75 30.15 31.50 1.40 4.65% 31.45 19 31.50 5 33.87
2019-09-09 2106 2805371 1583 88777142 31.95 32.25 31.10 31.40 0.10 -0.32% 31.35 5 31.40 12 33.76
2019-09-10 2106 1241588 750 38906069 31.40 31.70 30.80 31.50 0.10 0.32% 31.45 1 31.50 109 33.87
2019-09-11 2106 1721866 928 53997763 31.50 31.70 30.95 31.35 0.15 -0.48% 31.35 29 31.50 72 33.71
2019-09-12 2106 867563 607 27212566 31.80 31.80 31.20 31.45 0.10 0.32% 31.45 3 31.50 176 33.82
2019-09-16 2106 1210812 678 38253111 31.80 31.80 31.45 31.65 0.20 0.64% 31.55 3 31.65 82 34.03
2019-09-17 2106 1220648 636 38056515 31.60 31.65 30.95 31.05 0.60 -1.9% 31.05 26 31.10 3 33.39
2019-09-18 2106 1568959 1031 48607068 31.10 31.25 30.65 31.20 0.15 0.48% 31.15 2 31.20 16 33.55
2019-09-19 2106 823922 548 25527246 31.20 31.30 30.80 30.90 0.30 -0.96% 30.90 29 31.05 1 33.23
2019-09-20 2106 7742994 766 242965904 30.90 31.40 30.85 31.40 0.50 1.62% 31.35 238 31.40 12944 33.76
2019-09-23 2106 2614948 1527 83822586 31.70 32.50 31.65 31.95 0.55 1.75% 31.90 33 31.95 28 34.35
2019-09-24 2106 1102318 656 35112904 32.05 32.20 31.65 31.80 0.15 -0.47% 31.80 39 31.85 6 34.19
2019-09-25 2106 918178 585 29062135 31.90 31.90 31.50 31.50 0.30 -0.94% 31.50 23 31.55 5 33.87
2019-09-26 2106 877098 553 27547607 31.45 31.55 31.20 31.50 0.00 0% 31.45 2 31.50 201 33.87
2019-09-27 2106 1207945 561 37907716 31.60 31.60 31.15 31.50 0.00 0% 31.45 25 31.50 104 33.87
2019-10-01 2106 3383168 1537 108675440 31.50 32.40 31.50 32.15 0.65 2.06% 32.10 108 32.15 104 34.57
2019-10-02 2106 2558580 1249 82955684 32.15 32.85 32.00 32.15 0.00 0% 32.15 23 32.20 12 34.57
2019-10-03 2106 1410582 793 44709525 32.00 32.05 31.60 31.75 0.40 -1.24% 31.75 3 31.80 13 34.14
2019-10-04 2106 1114511 615 35199109 31.70 31.75 31.45 31.45 0.30 -0.94% 31.45 31 31.50 136 33.82
2019-10-07 2106 660351 438 20879619 31.60 31.75 31.50 31.55 0.10 0.32% 31.55 23 31.70 20 33.92
2019-10-08 2106 1795050 955 55633550 31.40 31.45 30.65 30.70 0.85 -2.69% 30.65 52 30.70 1 33.01
2019-10-09 2106 855599 609 26375896 30.60 31.15 30.50 30.80 0.10 0.33% 30.80 19 30.90 20 33.12
2019-10-14 2106 1673025 884 51336159 31.00 31.10 30.50 30.50 0.30 -0.97% 30.50 66 30.55 6 32.80
2019-10-15 2106 1790501 761 54681125 30.65 30.75 30.35 30.60 0.10 0.33% 30.55 7 30.60 7 32.90
2019-10-16 2106 1397162 813 42767723 30.70 30.85 30.40 30.75 0.15 0.49% 30.75 1 30.80 9 33.06
2019-10-17 2106 1386279 928 42959274 30.80 31.20 30.80 30.95 0.20 0.65% 30.90 10 31.00 9 33.28
2019-10-18 2106 5857626 1415 181075473 31.00 31.15 30.55 30.95 0.00 0% 30.90 175 30.95 2 33.28
2019-10-21 2106 3971694 2298 128662768 31.00 32.95 31.00 32.90 1.95 6.3% 32.85 12 32.90 42 35.38
2019-10-22 2106 2142202 1153 70091506 32.90 33.40 32.45 32.55 0.35 -1.06% 32.50 43 32.55 3 35.00
2019-10-23 2106 2062335 980 67358464 32.60 32.90 32.40 32.60 0.05 0.15% 32.60 26 32.70 4 35.05
2019-10-24 2106 2094930 918 69039191 32.60 33.10 32.60 32.95 0.35 1.07% 32.90 16 32.95 11 35.43
2019-10-25 2106 1019734 490 33603570 33.00 33.15 32.80 32.85 0.10 -0.3% 32.85 41 32.90 10 35.32
2019-10-28 2106 1113574 587 36685675 32.95 33.10 32.80 32.90 0.05 0.15% 32.90 19 32.95 5 35.38
2019-10-29 2106 923471 403 30301918 32.85 33.00 32.60 32.65 0.25 -0.76% 32.65 41 32.70 20 35.11
2019-10-30 2106 943993 450 30798871 32.50 32.70 32.50 32.60 0.05 -0.15% 32.55 24 32.65 1 35.05
2019-10-31 2106 760765 427 24711417 32.80 32.80 32.35 32.45 0.15 -0.46% 32.40 5 32.45 4 34.89
2019-11-01 2106 846353 527 27583171 32.40 32.80 32.35 32.60 0.15 0.46% 32.60 10 32.65 1 35.05
2019-11-04 2106 1626877 824 53694941 32.65 33.10 32.65 33.10 0.50 1.53% 33.05 35 33.10 103 35.59
2019-11-05 2106 994985 482 32904294 33.30 33.30 32.95 32.95 0.15 -0.45% 32.95 38 33.00 3 35.43
2019-11-06 2106 925792 474 30370071 32.90 33.00 32.70 32.70 0.25 -0.76% 32.70 22 32.80 5 35.16
2019-11-07 2106 729684 366 23690690 32.65 32.70 32.30 32.30 0.40 -1.22% 32.30 8 32.35 4 34.73
2019-11-08 2106 543700 332 17546270 32.30 32.50 32.20 32.30 0.00 0% 32.25 14 32.30 15 34.73
2019-11-11 2106 731350 402 23349987 32.20 32.20 31.80 31.80 0.50 -1.55% 31.80 53 31.85 11 34.19
2019-11-12 2106 2062794 1191 64014324 31.55 31.65 30.70 30.95 0.85 -2.67% 30.95 51 31.00 40 33.28
2019-11-13 2106 1045767 618 32583504 30.85 31.45 30.85 31.45 0.50 1.62% 31.40 4 31.45 17 26.65
2019-11-14 2106 814140 437 25548268 31.60 31.65 31.20 31.25 0.20 -0.64% 31.25 1 31.35 8 26.48
2019-11-15 2106 558149 306 17446102 31.15 31.45 31.15 31.25 0.00 0% 31.15 10 31.25 15 26.48
2019-11-18 2106 779395 414 24209858 31.25 31.35 30.85 31.00 0.25 -0.8% 31.00 5 31.05 12 26.27
2019-11-19 2106 897831 433 27636250 31.00 31.00 30.60 30.70 0.30 -0.97% 30.70 12 30.75 3 26.02
2019-11-20 2106 816256 416 25022355 30.70 30.90 30.45 30.90 0.20 0.65% 30.80 16 30.90 16 26.19
2019-11-21 2106 603894 358 18495747 30.80 30.85 30.55 30.60 0.30 -0.97% 30.60 40 30.65 3 25.93
2019-11-22 2106 753511 416 23077234 30.60 30.75 30.45 30.60 0.00 0% 30.60 29 30.65 19 25.93
2019-11-25 2106 836082 466 25551897 30.80 30.80 30.50 30.50 0.10 -0.33% 30.50 85 30.55 1 25.85
2019-11-26 2106 340725 218 10425142 30.50 30.70 30.50 30.55 0.05 0.16% 30.55 7 30.60 106 25.89
2019-11-27 2106 873665 432 26769027 30.55 30.80 30.45 30.65 0.10 0.33% 30.65 17 30.70 1 25.97
2019-11-28 2106 601547 351 18520771 30.65 30.95 30.65 30.95 0.30 0.98% 30.90 26 30.95 21 26.23
2019-11-29 2106 1135489 678 34803808 31.00 31.00 30.30 30.50 0.45 -1.45% 30.50 28 30.55 1 25.85
2019-12-02 2106 627496 321 19069076 30.45 30.50 30.25 30.40 0.10 -0.33% 30.40 80 30.45 2 25.76
2019-12-03 2106 463135 297 14056815 30.50 30.50 30.25 30.40 0.00 0% 30.35 33 30.45 1 25.76
2019-12-04 2106 468214 415 14344276 30.40 30.80 30.30 30.75 0.35 1.15% 30.75 1 30.80 14 26.06
2019-12-05 2106 468971 389 14342460 30.80 30.80 30.45 30.50 0.25 -0.81% 30.50 9 30.60 13 25.85
2019-12-06 2106 366127 282 11158880 30.20 30.70 30.20 30.50 0.00 0% 30.50 9 30.60 2 25.85
2019-12-09 2106 493906 324 15077171 30.50 30.75 30.35 30.75 0.25 0.82% 30.55 2 30.80 50 26.06
2019-12-10 2106 1230252 743 38367719 30.85 31.35 30.80 31.35 0.60 1.95% 31.30 11 31.35 82 26.57
2019-12-11 2106 1253976 793 39516038 31.40 31.65 31.40 31.50 0.15 0.48% 31.50 12 31.55 39 26.69
2019-12-12 2106 627814 407 19690881 31.70 31.75 31.15 31.25 0.25 -0.79% 31.20 19 31.25 26 26.48
2019-12-13 2106 488863 308 15236435 31.35 31.40 31.00 31.25 0.00 0% 31.20 8 31.25 38 26.48
2019-12-16 2106 647305 473 20162345 31.05 31.25 31.00 31.15 0.10 -0.32% 31.15 13 31.20 1 26.40
2019-12-17 2106 447595 385 13958218 31.15 31.30 31.10 31.30 0.15 0.48% 31.20 10 31.30 3 26.53
2019-12-18 2106 449343 398 14023899 31.25 31.25 31.10 31.25 0.05 -0.16% 31.25 12 31.30 156 26.48
2019-12-19 2106 325501 225 10129053 31.25 31.25 31.05 31.15 0.10 -0.32% 31.10 38 31.15 1 26.40
2019-12-20 2106 601619 378 18661739 31.05 31.15 30.85 31.05 0.10 -0.32% 31.00 3 31.05 4 26.31
2019-12-23 2106 331784 211 10238704 31.05 31.05 30.80 30.80 0.25 -0.81% 30.80 33 30.90 44 26.10
2019-12-24 2106 308328 212 9455543 30.80 30.80 30.60 30.65 0.15 -0.49% 30.65 51 30.70 1 25.97
2019-12-25 2106 406990 273 12544531 30.60 31.15 30.55 31.15 0.50 1.63% 31.15 78 31.20 23 26.40
2019-12-26 2106 377167 159 11714627 31.15 31.20 30.90 31.00 0.15 -0.48% 31.00 5 31.10 7 26.27
2019-12-27 2106 292199 204 9042092 31.00 31.10 30.80 30.90 0.10 -0.32% 30.85 2 30.95 2 26.19
2019-12-30 2106 685793 333 21009587 30.90 30.90 30.40 30.60 0.30 -0.97% 30.60 17 30.65 2 25.93
2019-12-31 2106 380659 213 11625111 30.60 30.75 30.45 30.60 0.00 0% 30.60 7 30.70 5 25.93