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　19.60
0
0%		19.75
0.15
0.77%		19.70
-0.05
-0.25%		 　19.75
0.05
0.25%		19.45
-0.3
-1.52%		19.55
0.1
0.51%		19.70
0.15
0.77%		19.60
-0.1
-0.51%		 　19.75
0.15
0.77%		19.85
0.1
0.51%		19.80
-0.05
-0.25%		19.85
0.05
0.25%		20.05
0.2
1.01%		 　20.00
-0.05
-0.25%		20.00
0
0%		20.10
0.1
0.5%		20.10
0
0%		20.20
0.1
0.5%		 　20.30
0.1
0.5%		20.40
0.1
0.49%		20.70
0.3
1.47%		 19.95
2 月　　　　　　　　　　20.70
0
0%		20.55
-0.15
-0.72%		20.65
0.1
0.49%		20.80
0.15
0.73%		 　　20.50
-0.3
-1.44%		20.55
0.05
0.24%		20.65
0.1
0.49%		20.50
-0.15
-0.73%		20.60
0.1
0.49%		 　20.55
-0.05
-0.24%		20.55
0
0%		20.75
0.2
0.97%		 20.71
3 月　　　21.10
0.35
1.69%		21.20
0.1
0.47%		21.10
-0.1
-0.47%		21.05
-0.05
-0.24%		21.10
0.05
0.24%		 　21.50
0.4
1.9%		21.25
-0.25
-1.16%		21.35
0.1
0.47%		21.35
0
0%		21.45
0.1
0.47%		 　21.50
0.05
0.23%		21.35
-0.15
-0.7%		21.25
-0.1
-0.47%		21.35
0.1
0.47%		21.40
0.05
0.23%		 　21.50
0.1
0.47%		21.60
0.1
0.47%		22.70
1.1
5.09%		23.90
1.2
5.29%		24.10
0.2
0.84%		 21.74
4 月23.00
-1.1
-4.56%		23.50
0.5
2.17%		24.25
0.75
3.19%		 　　　24.20
-0.05
-0.21%		24.20
0
0%		23.95
-0.25
-1.03%		23.40
-0.55
-2.3%		23.35
-0.05
-0.21%		 　23.45
0.1
0.43%		 23.75
0.3
1.28%		23.25
-0.5
-2.11%		23.20
-0.05
-0.22%		 　23.45
0.25
1.08%		23.25
-0.2
-0.85%		23.40
0.15
0.65%		23.55
0.15
0.64%		24.20
0.65
2.76%		 　24.35
0.15
0.62%		25.15
0.8
3.29%		 23.84
5 月　26.00
0.85
3.38%		25.65
-0.35
-1.35%		 　25.35
-0.3
-1.17%		26.05
0.7
2.76%		26.05
0
0%		26.25
0.2
0.77%		25.90
-0.35
-1.33%		 　26.45
0.55
2.12%		26.20
-0.25
-0.95%		26.95
0.75
2.86%		25.00
-1.95
-7.24%		25.10
0.1
0.4%		 　25.20
0.1
0.4%		 24.75
-0.45
-1.79%		24.55
-0.2
-0.81%		25.50
0.95
3.87%		 　27.40
1.9
7.45%		28.50
1.1
4.01%		28.75
0.25
0.88%		28.95
0.2
0.7%		29.20
0.25
0.86%		26.27
6 月 　29.20
0
0%		28.60
-0.6
-2.05%		28.55
-0.05
-0.17%		27.60
-0.95
-3.33%		 　　28.05
0.45
1.63%		28.00
-0.05
-0.18%		27.70
-0.3
-1.07%		27.45
-0.25
-0.9%		27.30
-0.15
-0.55%		 　28.30
1
3.66%		28.30
0
0%		28.40
0.1
0.35%		28.45
0.05
0.18%		27.45
-1
-3.51%		 　27.75
0.3
1.09%		28.10
0.35
1.26%		28.30
0.2
0.71%		28.10
-0.2
-0.71%		27.70
-0.4
-1.42%		 28.08
7 月27.85
0.15
0.54%		24.55
-3.3
-11.85%		24.00
-0.55
-2.24%		23.90
-0.1
-0.42%		23.25
-0.65
-2.72%		 　22.85
-0.4
-1.72%		23.05
0.2
0.88%		23.00
-0.05
-0.22%		22.55
-0.45
-1.96%		22.70
0.15
0.67%		 　22.60
-0.1
-0.44%		22.55
-0.05
-0.22%		22.55
0
0%		22.40
-0.15
-0.67%		22.55
0.15
0.67%		 　22.20
-0.35
-1.55%		22.15
-0.05
-0.23%		22.05
-0.1
-0.45%		21.80
-0.25
-1.13%		22.05
0.25
1.15%		 　22.20
0.15
0.68%		21.95
-0.25
-1.13%		21.85
-0.1
-0.46%		22.83
8 月21.50
-0.35
-1.6%		21.90
0.4
1.86%		 　21.65
-0.25
-1.14%		21.20
-0.45
-2.08%		20.95
-0.25
-1.18%		21.10
0.15
0.72%		 　　21.00
-0.1
-0.47%		20.60
-0.4
-1.9%		20.30
-0.3
-1.46%		20.55
0.25
1.23%		20.60
0.05
0.24%		 　20.60
0
0%		20.60
0
0%		20.45
-0.15
-0.73%		20.45
0
0%		20.20
-0.25
-1.22%		 　20.15
-0.05
-0.25%		19.80
-0.35
-1.74%		20.00
0.2
1.01%		20.00
0
0%		20.35
0.35
1.75%		 20.69
9 月　20.60
0.25
1.23%		21.00
0.4
1.94%		21.40
0.4
1.9%		21.25
-0.15
-0.7%		21.30
0.05
0.24%		 　21.15
-0.15
-0.7%		21.30
0.15
0.71%		21.00
-0.3
-1.41%		21.10
0.1
0.48%		 　　21.15
0.05
0.24%		20.90
-0.25
-1.18%		20.95
0.05
0.24%		20.95
0
0%		21.15
0.2
0.95%		 　21.15
0
0%		21.30
0.15
0.71%		21.25
-0.05
-0.23%		21.00
-0.25
-1.18%		20.50
-0.5
-2.38%		 20.98
10 月20.40
-0.1
-0.49%		20.25
-0.15
-0.74%		20.20
-0.05
-0.25%		20.20
0
0%		 　20.40
0.2
0.99%		20.40
0
0%		20.15
-0.25
-1.23%		 　　　20.75
0.6
2.98%		20.65
-0.1
-0.48%		21.65
1
4.84%		22.20
0.55
2.54%		21.55
-0.65
-2.93%		 　22.30
0.75
3.48%		22.05
-0.25
-1.12%		21.80
-0.25
-1.13%		22.00
0.2
0.92%		21.95
-0.05
-0.23%		 　21.80
-0.15
-0.68%		21.80
0
0%		22.20
0.4
1.83%		21.90
-0.3
-1.35%		21.27
11 月21.75
-0.15
-0.68%		 　21.90
0.15
0.69%		21.90
0
0%		21.80
-0.1
-0.46%		22.10
0.3
1.38%		21.85
-0.25
-1.13%		 　21.80
-0.05
-0.23%		21.85
0.05
0.23%		21.80
-0.05
-0.23%		21.15
-0.65
-2.98%		20.90
-0.25
-1.18%		 　20.60
-0.3
-1.44%		20.80
0.2
0.97%		21.00
0.2
0.96%		20.95
-0.05
-0.24%		21.00
0.05
0.24%		 　21.00
0
0%		20.75
-0.25
-1.19%		20.85
0.1
0.48%		20.75
-0.1
-0.48%		20.80
0.05
0.24%		 21.26
12 月　20.70
-0.1
-0.48%		20.70
0
0%		20.55
-0.15
-0.72%		20.75
0.2
0.97%		20.75
0
0%		 　20.65
-0.1
-0.48%		20.75
0.1
0.48%		20.75
0
0%		20.85
0.1
0.48%		20.70
-0.15
-0.72%		 　21.00
0.3
1.45%		21.00
0
0%		21.05
0.05
0.24%		21.00
-0.05
-0.24%		20.80
-0.2
-0.95%		 　20.90
0.1
0.48%		20.75
-0.15
-0.72%		20.90
0.15
0.72%		20.95
0.05
0.24%		20.95
0
0%		 　20.95
0
0%		20.95
0
0%		20.84

說明:最高漲幅:7.45%最低跌幅:-11.85% 最高價:29.20最低價:19.45平均價:22.42,灰色底表示週末,漲141天(41.8)元,跌127天(-35.25)元,平盤35天
7%=2,5%=3,4%=4,3%=12,2%=17,1%=61,0%=77,-0%=1,-1%=1,-2%=1,-3%=3,-4%=4,-5%=17,-6%=48,-7%=52,

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 2501 680767 408 13530028 20.00 20.00 19.55 19.60 0.35 0% 19.60 17 19.70 54 7.15
2019-01-03 2501 634294 469 12509804 19.65 19.95 19.55 19.75 0.15 0.77% 19.65 15 19.75 3 7.21
2019-01-04 2501 509262 326 10030444 19.70 19.80 19.55 19.70 0.05 -0.25% 19.65 14 19.75 5 7.19
2019-01-07 2501 1433178 610 28351155 19.75 20.00 19.70 19.75 0.05 0.25% 19.70 17 19.75 22 7.21
2019-01-08 2501 1511218 775 29568776 19.75 19.85 19.20 19.45 0.30 -1.52% 19.45 7 19.50 191 7.10
2019-01-09 2501 3673400 1237 71901348 19.40 19.70 19.40 19.55 0.10 0.51% 19.55 259 19.65 8 7.14
2019-01-10 2501 1269138 702 25008659 19.55 19.80 19.55 19.70 0.15 0.77% 19.70 14 19.75 33 7.19
2019-01-11 2501 2431420 772 47881508 19.85 19.90 19.55 19.60 0.10 -0.51% 19.60 245 19.70 26 7.15
2019-01-14 2501 1143944 514 22469044 19.70 19.75 19.55 19.75 0.15 0.77% 19.65 26 19.75 97 7.21
2019-01-15 2501 1443952 919 28608145 19.75 19.90 19.70 19.85 0.10 0.51% 19.80 789 19.85 52 7.24
2019-01-16 2501 2087979 1350 41359234 19.80 19.90 19.80 19.80 0.05 -0.25% 19.80 1230 19.85 48 7.23
2019-01-17 2501 1258778 731 24970099 19.75 19.90 19.75 19.85 0.05 0.25% 19.85 11 19.90 8 7.24
2019-01-18 2501 1083097 476 21667490 19.85 20.10 19.85 20.05 0.20 1.01% 20.00 14 20.05 21 7.32
2019-01-21 2501 742055 226 14845945 20.10 20.10 19.90 20.00 0.05 -0.25% 20.00 13 20.05 2 7.30
2019-01-22 2501 548981 247 10961319 20.00 20.10 19.90 20.00 0.00 0% 20.00 16 20.05 8 7.30
2019-01-23 2501 390230 243 7820050 20.00 20.15 19.90 20.10 0.10 0.5% 20.05 13 20.10 19 7.34
2019-01-24 2501 485795 302 9752537 20.10 20.15 19.95 20.10 0.00 0% 20.10 16 20.15 26 7.34
2019-01-25 2501 737422 322 14833923 20.10 20.25 20.00 20.20 0.10 0.5% 20.20 1 20.25 54 7.37
2019-01-28 2501 397274 188 8040429 20.15 20.35 20.15 20.30 0.10 0.5% 20.25 3 20.30 20 7.41
2019-01-29 2501 547531 310 11133478 20.30 20.40 20.20 20.40 0.10 0.49% 20.35 23 20.40 36 7.45
2019-01-30 2501 1167798 699 24116772 20.35 20.95 20.30 20.70 0.30 1.47% 20.70 8 20.75 12 7.55
2019-02-11 2501 1102929 492 22933378 20.85 20.95 20.70 20.70 0.00 0% 20.70 31 20.75 1 7.55
2019-02-12 2501 717393 380 14811804 20.70 20.85 20.55 20.55 0.15 -0.72% 20.55 45 20.60 113 7.50
2019-02-13 2501 1164504 460 24078253 20.60 20.80 20.60 20.65 0.10 0.49% 20.65 32 20.70 41 7.54
2019-02-14 2501 972008 576 20274758 20.70 21.00 20.70 20.80 0.15 0.73% 20.80 10 20.85 11 7.59
2019-02-18 2501 950602 531 19399802 20.35 20.55 20.30 20.50 0.05 -1.44% 20.45 20 20.50 8 7.48
2019-02-19 2501 373098 224 7695057 20.50 20.70 20.50 20.55 0.05 0.24% 20.55 22 20.60 2 7.50
2019-02-20 2501 1292347 766 26544459 20.60 20.65 20.50 20.65 0.10 0.49% 20.60 10 20.65 10 7.54
2019-02-21 2501 1280045 650 26267267 20.65 20.70 20.50 20.50 0.15 -0.73% 20.50 622 20.60 22 7.48
2019-02-22 2501 698847 282 14344308 20.55 20.60 20.50 20.60 0.10 0.49% 20.55 16 20.60 44 7.52
2019-02-25 2501 360103 157 7414611 20.60 20.70 20.55 20.55 0.05 -0.24% 20.55 13 20.60 5 7.50
2019-02-26 2501 397939 210 8175797 20.60 20.65 20.50 20.55 0.00 0% 20.50 235 20.55 10 7.50
2019-02-27 2501 641159 372 13257527 20.55 20.75 20.55 20.75 0.20 0.97% 20.70 50 20.75 14 7.57
2019-03-04 2501 1304210 620 27421260 20.90 21.15 20.80 21.10 0.35 1.69% 21.05 16 21.10 10 7.70
2019-03-05 2501 1153012 556 24509243 21.10 21.35 21.05 21.20 0.10 0.47% 21.20 12 21.25 34 7.74
2019-03-06 2501 695773 444 14728104 21.20 21.30 21.05 21.10 0.10 -0.47% 21.10 4 21.15 9 7.70
2019-03-07 2501 335931 230 7093851 21.10 21.25 21.05 21.05 0.05 -0.24% 21.05 4 21.10 14 7.68
2019-03-08 2501 365497 213 7684337 21.05 21.15 20.95 21.10 0.05 0.24% 21.05 5 21.10 13 7.70
2019-03-11 2501 1934010 763 41667453 21.30 21.80 21.30 21.50 0.40 1.9% 21.45 18 21.50 188 7.85
2019-03-12 2501 1563370 668 33486036 21.50 21.55 21.20 21.25 0.25 -1.16% 21.20 63 21.30 17 7.76
2019-03-13 2501 648273 277 13807032 21.40 21.40 21.20 21.35 0.10 0.47% 21.30 11 21.35 21 7.79
2019-03-14 2501 562173 289 11976667 21.35 21.40 21.25 21.35 0.00 0% 21.30 3 21.35 118 7.79
2019-03-15 2501 854104 292 18239611 21.30 21.45 21.30 21.45 0.10 0.47% 21.40 4 21.45 44 7.83
2019-03-18 2501 2057988 452 44312434 21.50 21.65 21.45 21.50 0.05 0.23% 21.45 93 21.50 217 7.85
2019-03-19 2501 861890 377 18500689 21.60 21.60 21.35 21.35 0.15 -0.7% 21.35 52 21.40 6 7.79
2019-03-20 2501 846915 401 18064538 21.40 21.50 21.20 21.25 0.10 -0.47% 21.25 55 21.30 292 7.76
2019-03-21 2501 1151173 385 24605037 21.35 21.45 21.30 21.35 0.10 0.47% 21.35 18 21.40 333 7.79
2019-03-22 2501 1476467 378 31568516 21.40 21.40 21.35 21.40 0.05 0.23% 21.35 35 21.40 433 7.81
2019-03-25 2501 1398825 394 30074541 21.35 21.60 21.25 21.50 0.10 0.47% 21.45 51 21.50 157 7.85
2019-03-26 2501 2040671 561 44063997 21.50 21.80 21.45 21.60 0.10 0.47% 21.55 98 21.60 196 7.88
2019-03-27 2501 5882721 1991 130696763 21.65 22.75 21.55 22.70 1.10 5.09% 22.65 19 22.75 127 8.28
2019-03-28 2501 6684032 2783 156812934 22.70 23.95 22.40 23.90 1.20 5.29% 23.85 10 23.90 74 8.72
2019-03-29 2501 5124078 2491 122373672 24.00 24.10 23.50 24.10 0.20 0.84% 24.00 13 24.10 298 7.75
2019-04-01 2501 5500408 2012 127477084 23.45 23.55 22.80 23.00 1.10 -4.56% 23.00 83 23.05 28 7.40
2019-04-02 2501 2799103 1131 65025699 23.15 23.65 22.85 23.50 0.50 2.17% 23.45 31 23.50 33 7.56
2019-04-03 2501 3985577 1717 95039516 23.50 24.35 23.35 24.25 0.75 3.19% 24.20 7 24.25 15 7.80
2019-04-08 2501 3035877 1756 72584880 24.25 24.30 23.55 24.20 0.05 -0.21% 24.20 1 24.25 42 7.78
2019-04-09 2501 2788777 1096 67166697 24.05 24.35 23.85 24.20 0.00 0% 24.20 24 24.25 6 7.78
2019-04-10 2501 1447854 849 34705308 24.00 24.10 23.90 23.95 0.25 -1.03% 23.95 10 24.00 7 7.70
2019-04-11 2501 2535354 1061 59726807 23.85 23.90 23.40 23.40 0.55 -2.3% 23.40 54 23.50 17 7.52
2019-04-12 2501 1757086 734 41311148 23.40 23.80 23.35 23.35 0.05 -0.21% 23.35 28 23.45 61 7.51
2019-04-15 2501 1042354 603 24511326 23.45 23.65 23.35 23.45 0.10 0.43% 23.45 9 23.55 11 7.54
2019-04-17 2501 960145 606 22871575 23.95 23.95 23.60 23.75 0.20 1.28% 23.75 3 23.80 5 7.64
2019-04-18 2501 1053669 443 24721578 23.80 23.85 23.25 23.25 0.50 -2.11% 23.20 21 23.25 23 7.48
2019-04-19 2501 824345 449 19142794 23.25 23.35 23.15 23.20 0.05 -0.22% 23.15 96 23.20 6 7.46
2019-04-22 2501 670265 396 15599264 23.15 23.50 23.10 23.45 0.25 1.08% 23.40 24 23.45 11 7.54
2019-04-23 2501 462310 288 10753352 23.30 23.45 23.15 23.25 0.20 -0.85% 23.25 4 23.30 1 7.48
2019-04-24 2501 883943 490 20732467 23.25 23.65 23.20 23.40 0.15 0.65% 23.35 23 23.45 3 7.52
2019-04-25 2501 919200 383 21652186 23.25 23.65 23.25 23.55 0.15 0.64% 23.55 14 23.60 6 7.57
2019-04-26 2501 6278127 2032 152986912 24.05 24.80 24.05 24.20 0.65 2.76% 24.20 29 24.25 5 7.78
2019-04-29 2501 2560144 1031 62260935 24.35 24.50 24.05 24.35 0.15 0.62% 24.35 22 24.40 24 7.83
2019-04-30 2501 3867214 1435 96236000 24.30 25.20 24.25 25.15 0.80 3.29% 25.10 15 25.15 36 8.09
2019-05-02 2501 3204293 1514 82154798 25.25 26.00 25.25 26.00 0.85 3.38% 25.95 2 26.00 183 8.36
2019-05-03 2501 2409797 1291 62984436 26.05 26.45 25.60 25.65 0.35 -1.35% 25.65 67 25.80 10 8.25
2019-05-06 2501 1050729 576 26613874 25.30 25.50 25.10 25.35 0.30 -1.17% 25.35 4 25.45 11 8.15
2019-05-07 2501 1442786 627 37452648 25.50 26.20 25.50 26.05 0.70 2.76% 26.00 807 26.05 6 8.38
2019-05-08 2501 830895 469 21624514 25.70 26.30 25.65 26.05 0.00 0% 26.00 8 26.05 4 8.38
2019-05-09 2501 1380469 651 35931080 26.00 26.30 25.75 26.25 0.20 0.77% 26.20 1 26.25 10 8.44
2019-05-10 2501 1742867 655 45359520 25.95 26.20 25.70 25.90 0.35 -1.33% 25.90 28 25.95 4 8.33
2019-05-13 2501 2840839 1444 75957202 26.05 27.25 26.05 26.45 0.55 2.12% 26.40 12 26.45 7 8.50
2019-05-14 2501 1565621 929 41307961 26.35 26.70 26.05 26.20 0.25 -0.95% 26.20 54 26.25 1 8.42
2019-05-15 2501 1516583 746 40722267 26.60 27.05 26.35 26.95 0.75 2.86% 26.90 23 26.95 42 9.59
2019-05-16 2501 3225397 1543 82305825 26.40 26.40 25.00 25.00 1.95 -7.24% 25.00 43 25.05 57 8.90
2019-05-17 2501 4488014 1900 110699346 25.15 25.45 24.00 25.10 0.10 0.4% 25.10 9 25.15 2 8.93
2019-05-20 2501 1026991 604 25854569 25.10 25.35 25.00 25.20 0.10 0.4% 25.15 5 25.20 10 8.97
2019-05-22 2501 1691198 835 42431391 25.60 25.65 24.60 24.75 0.75 -1.79% 24.75 17 24.80 14 8.81
2019-05-23 2501 953669 642 23462638 24.75 24.80 24.50 24.55 0.20 -0.81% 24.55 2 24.60 45 8.74
2019-05-24 2501 1915528 1263 48438031 24.80 25.55 24.70 25.50 0.95 3.87% 25.45 11 25.50 1 9.07
2019-05-27 2501 6812805 3482 184370971 25.70 27.60 25.70 27.40 1.90 7.45% 27.35 8 27.40 3 9.75
2019-05-28 2501 9450011 4305 272834525 28.90 29.25 28.50 28.50 1.10 4.01% 28.50 244 28.75 28 10.14
2019-05-29 2501 3948930 2260 113418827 28.35 29.30 27.60 28.75 0.25 0.88% 28.70 12 28.75 51 10.23
2019-05-30 2501 3001298 1744 85412324 28.60 28.95 27.80 28.95 0.20 0.7% 28.85 37 28.95 36 10.30
2019-05-31 2501 9468869 4592 279620351 29.20 30.35 28.85 29.20 0.25 0.86% 29.10 26 29.20 80 10.39
2019-06-03 2501 1629334 970 47296786 29.00 29.20 28.70 29.20 0.00 0% 29.10 1 29.20 62 10.39
2019-06-04 2501 1952140 1167 55862220 29.20 29.20 28.40 28.60 0.60 -2.05% 28.55 8 28.60 21 10.18
2019-06-05 2501 1844066 1096 52404964 28.80 28.85 28.00 28.55 0.05 -0.17% 28.55 13 28.60 18 10.16
2019-06-06 2501 1708909 921 47870590 28.35 28.40 27.60 27.60 0.95 -3.33% 27.60 44 27.65 26 9.82
2019-06-10 2501 1205240 734 33844520 28.10 28.30 27.90 28.05 0.45 1.63% 28.05 14 28.10 1 9.98
2019-06-11 2501 1117036 580 31455349 28.05 28.45 27.90 28.00 0.05 -0.18% 28.00 7 28.10 2 9.96
2019-06-12 2501 984189 505 27390308 28.00 28.20 27.70 27.70 0.30 -1.07% 27.70 69 27.75 13 9.86
2019-06-13 2501 2076169 1032 56692276 27.70 27.70 27.00 27.45 0.25 -0.9% 27.45 9 27.50 20 9.77
2019-06-14 2501 925581 575 25436650 27.60 27.75 27.30 27.30 0.15 -0.55% 27.30 131 27.35 1 9.72
2019-06-17 2501 2913768 1563 82155150 27.30 28.50 27.30 28.30 1.00 3.66% 28.30 21 28.40 8 10.07
2019-06-18 2501 2490050 1412 71242109 28.65 28.95 28.30 28.30 0.00 0% 28.30 91 28.40 1 10.07
2019-06-19 2501 1813039 995 51529444 28.55 28.70 28.15 28.40 0.10 0.35% 28.40 4 28.45 1 10.11
2019-06-20 2501 904592 548 25714008 28.40 28.55 28.30 28.45 0.05 0.18% 28.40 36 28.45 12 10.12
2019-06-21 2501 4240377 1211 117626885 28.55 28.55 27.45 27.45 1.00 -3.51% 27.40 29 27.45 325 9.77
2019-06-24 2501 1393019 818 38529822 27.50 27.95 27.45 27.75 0.30 1.09% 27.75 23 27.80 11 9.88
2019-06-25 2501 4004954 1883 113184198 27.80 28.60 27.65 28.10 0.35 1.26% 28.05 79 28.10 15 10.00
2019-06-26 2501 1723566 1029 48664350 28.05 28.45 28.00 28.30 0.20 0.71% 28.15 4 28.30 15 10.07
2019-06-27 2501 3036011 985 85105600 28.00 28.30 27.90 28.10 0.20 -0.71% 28.10 8 28.15 39 10.00
2019-06-28 2501 2918481 969 81226968 28.00 28.15 27.70 27.70 0.40 -1.42% 27.70 290 27.80 30 9.86
2019-07-01 2501 4413024 1277 122831206 28.00 28.00 27.70 27.85 0.15 0.54% 27.85 13 27.90 45 9.91
2019-07-02 2501 9311574 3441 233544242 25.85 25.85 24.45 24.55 0.00 -11.85% 24.55 315 24.60 37 8.74
2019-07-03 2501 4143511 1632 99816914 24.60 24.60 23.90 24.00 0.55 -2.24% 23.95 55 24.00 7 8.54
2019-07-04 2501 2391343 1010 57536840 24.30 24.35 23.90 23.90 0.10 -0.42% 23.90 116 23.95 14 8.51
2019-07-05 2501 4439365 1874 104004798 23.90 23.90 23.20 23.25 0.65 -2.72% 23.25 42 23.30 10 8.27
2019-07-08 2501 2365348 1172 54325826 23.25 23.40 22.80 22.85 0.40 -1.72% 22.80 217 22.85 10 8.13
2019-07-09 2501 2423730 1260 56101370 23.00 23.30 22.95 23.05 0.20 0.88% 23.05 44 23.10 6 8.20
2019-07-10 2501 1340474 879 30893502 23.20 23.20 23.00 23.00 0.05 -0.22% 23.00 131 23.05 10 8.19
2019-07-11 2501 2773473 1140 62776089 22.90 22.90 22.50 22.55 0.45 -1.96% 22.55 207 22.60 7 8.02
2019-07-12 2501 1340492 692 30310687 22.70 22.70 22.50 22.70 0.15 0.67% 22.65 9 22.70 90 8.08
2019-07-15 2501 1018280 496 23026357 22.80 22.80 22.50 22.60 0.10 -0.44% 22.60 17 22.65 14 8.04
2019-07-16 2501 1374340 556 31082246 22.75 22.75 22.55 22.55 0.05 -0.22% 22.55 100 22.60 68 8.02
2019-07-17 2501 1025415 609 23181104 22.70 22.70 22.55 22.55 0.00 0% 22.55 97 22.60 30 8.02
2019-07-18 2501 1106307 572 24891708 22.55 22.65 22.35 22.40 0.15 -0.67% 22.40 14 22.45 24 7.97
2019-07-19 2501 2217705 832 49895008 22.85 22.85 22.40 22.55 0.15 0.67% 22.50 55 22.55 11 8.02
2019-07-22 2501 2069990 1133 46226523 22.50 22.55 22.15 22.20 0.35 -1.55% 22.20 56 22.25 2 7.90
2019-07-23 2501 1477100 815 32696007 22.25 22.35 22.05 22.15 0.05 -0.23% 22.10 12 22.15 42 7.88
2019-07-24 2501 1575179 812 34759788 22.25 22.25 22.00 22.05 0.10 -0.45% 22.00 180 22.05 10 7.85
2019-07-25 2501 1476691 704 32255722 22.05 22.05 21.75 21.80 0.25 -1.13% 21.80 149 21.85 11 7.76
2019-07-26 2501 1820950 924 39991549 21.75 22.15 21.75 22.05 0.25 1.15% 22.00 5 22.05 19 7.85
2019-07-29 2501 1014604 469 22533276 22.05 22.30 22.05 22.20 0.15 0.68% 22.20 117 22.25 46 7.90
2019-07-30 2501 1338983 676 29504417 22.30 22.30 21.90 21.95 0.25 -1.13% 21.90 104 21.95 58 7.81
2019-07-31 2501 1161670 659 25297982 21.95 21.95 21.70 21.85 0.10 -0.46% 21.80 10 21.85 38 7.78
2019-08-01 2501 1421799 604 30610387 21.80 21.80 21.45 21.50 0.35 -1.6% 21.45 211 21.50 10 7.65
2019-08-02 2501 1987686 1042 43421442 21.55 22.00 21.55 21.90 0.40 1.86% 21.90 29 21.95 8 7.79
2019-08-05 2501 1733775 845 38060136 22.10 22.15 21.65 21.65 0.25 -1.14% 21.60 86 21.70 1 7.70
2019-08-06 2501 1136392 580 24085528 21.45 21.45 20.80 21.20 0.45 -2.08% 21.20 19 21.25 71 7.54
2019-08-07 2501 864858 555 18216320 21.20 21.30 20.85 20.95 0.25 -1.18% 20.90 13 20.95 3 7.46
2019-08-08 2501 459763 305 9686605 20.95 21.15 20.95 21.10 0.15 0.72% 21.10 4 21.15 43 7.51
2019-08-12 2501 437037 269 9167189 20.90 21.10 20.85 21.00 0.10 -0.47% 21.00 10 21.05 9 7.47
2019-08-13 2501 987355 525 20528190 20.95 21.10 20.60 20.60 0.40 -1.9% 20.60 13 20.65 64 7.60
2019-08-14 2501 1791495 852 36655194 20.80 20.80 20.25 20.30 0.30 -1.46% 20.30 49 20.35 7 7.49
2019-08-15 2501 789300 468 16067663 20.00 20.60 20.00 20.55 0.25 1.23% 20.50 17 20.55 7 7.58
2019-08-16 2501 561285 315 11583748 20.70 20.75 20.55 20.60 0.05 0.24% 20.60 18 20.65 51 7.60
2019-08-19 2501 572282 314 11763206 20.60 20.75 20.50 20.60 0.00 0% 20.60 19 20.65 6 7.60
2019-08-20 2501 441350 237 9086244 20.70 20.70 20.50 20.60 0.00 0% 20.55 6 20.60 52 7.60
2019-08-21 2501 617654 429 12652505 20.50 20.55 20.45 20.45 0.15 -0.73% 20.45 9 20.55 6 7.55
2019-08-22 2501 587636 345 12006857 20.55 20.55 20.35 20.45 0.00 0% 20.40 11 20.45 16 7.55
2019-08-23 2501 969145 542 19605874 20.45 20.45 20.15 20.20 0.25 -1.22% 20.20 3 20.25 5 7.45
2019-08-26 2501 359964 239 7231469 20.00 20.20 20.00 20.15 0.05 -0.25% 20.15 12 20.20 27 7.44
2019-08-27 2501 1835362 839 36609179 20.15 20.25 19.80 19.80 0.35 -1.74% 19.80 30 19.95 3 7.31
2019-08-28 2501 697308 385 13903960 19.80 20.00 19.80 20.00 0.20 1.01% 19.95 4 20.00 236 7.38
2019-08-29 2501 558046 371 11151070 20.05 20.05 19.85 20.00 0.00 0% 19.95 29 20.00 5 7.38
2019-08-30 2501 947212 554 19101155 20.00 20.35 19.95 20.35 0.35 1.75% 20.30 22 20.35 4 7.51
2019-09-02 2501 533481 328 10952453 20.35 20.65 20.30 20.60 0.25 1.23% 20.60 13 20.65 71 7.60
2019-09-03 2501 2521527 1067 53195136 20.65 21.40 20.65 21.00 0.40 1.94% 21.00 4 21.05 80 7.75
2019-09-04 2501 1753691 880 37324647 21.60 21.60 21.05 21.40 0.40 1.9% 21.35 5 21.40 33 7.90
2019-09-05 2501 540295 328 11519316 21.40 21.45 21.20 21.25 0.15 -0.7% 21.25 32 21.30 6 7.84
2019-09-06 2501 678890 339 14386312 21.35 21.35 21.10 21.30 0.05 0.24% 21.25 14 21.35 50 7.86
2019-09-09 2501 616033 198 13046593 21.35 21.35 21.10 21.15 0.15 -0.7% 21.15 64 21.20 4 7.80
2019-09-10 2501 536299 313 11378649 21.10 21.35 21.10 21.30 0.15 0.71% 21.20 4 21.30 58 7.86
2019-09-11 2501 1057752 621 22254775 21.10 21.15 20.95 21.00 0.30 -1.41% 21.00 2 21.05 43 7.75
2019-09-12 2501 435950 370 9161792 21.15 21.15 20.95 21.10 0.10 0.48% 21.10 3 21.15 15 7.79
2019-09-16 2501 470629 287 9960265 21.15 21.25 21.10 21.15 0.05 0.24% 21.10 79 21.15 6 7.80
2019-09-17 2501 456883 322 9594099 21.15 21.15 20.90 20.90 0.25 -1.18% 20.90 13 20.95 4 7.71
2019-09-18 2501 662205 538 13947405 21.00 21.20 20.90 20.95 0.05 0.24% 20.95 36 21.10 36 7.73
2019-09-19 2501 271451 166 5690794 21.00 21.15 20.90 20.95 0.00 0% 20.95 1 21.00 39 7.73
2019-09-20 2501 1052631 402 22267511 20.95 21.30 20.95 21.15 0.20 0.95% 21.15 8 21.20 1 7.80
2019-09-23 2501 345427 195 7305854 21.15 21.20 21.10 21.15 0.00 0% 21.15 63 21.20 8 7.80
2019-09-24 2501 689381 324 14645476 21.20 21.35 21.15 21.30 0.15 0.71% 21.20 44 21.30 16 7.86
2019-09-25 2501 978836 559 20873069 21.30 21.50 21.15 21.25 0.05 -0.23% 21.20 2 21.25 20 7.84
2019-09-26 2501 804403 470 16955913 21.25 21.25 21.00 21.00 0.25 -1.18% 21.00 61 21.05 5 7.75
2019-09-27 2501 790973 495 16352141 21.00 21.00 20.40 20.50 0.50 -2.38% 20.50 3 20.55 3 7.56
2019-10-01 2501 408515 269 8354102 20.50 20.60 20.35 20.40 0.10 -0.49% 20.40 11 20.45 1 7.53
2019-10-02 2501 454050 332 9204907 20.35 20.45 20.20 20.25 0.15 -0.74% 20.25 2 20.30 10 7.47
2019-10-03 2501 543521 325 10953923 20.15 20.25 20.05 20.20 0.05 -0.25% 20.15 102 20.20 1 7.45
2019-10-04 2501 399415 266 8071649 20.25 20.40 20.15 20.20 0.00 0% 20.20 4 20.25 2 7.45
2019-10-07 2501 343511 248 7002744 20.20 20.55 20.20 20.40 0.20 0.99% 20.40 3 20.45 6 7.53
2019-10-08 2501 261900 198 5352256 20.45 20.55 20.35 20.40 0.00 0% 20.40 26 20.45 2 7.53
2019-10-09 2501 667599 527 13518766 20.40 20.45 20.10 20.15 0.25 -1.23% 20.15 14 20.25 2 7.44
2019-10-14 2501 1034944 613 21293784 20.35 20.80 20.25 20.75 0.60 2.98% 20.70 33 20.75 7 7.66
2019-10-15 2501 367718 218 7624571 20.75 20.85 20.60 20.65 0.10 -0.48% 20.65 32 20.70 3 7.62
2019-10-16 2501 2638753 1511 56716784 20.80 22.00 20.70 21.65 1.00 4.84% 21.65 2 21.70 53 7.99
2019-10-17 2501 5906576 2674 132291219 21.80 22.80 21.70 22.20 0.55 2.54% 22.15 49 22.20 3 8.19
2019-10-18 2501 2771810 1263 60900211 22.50 22.60 21.55 21.55 0.65 -2.93% 21.55 27 21.65 3 7.95
2019-10-21 2501 1990461 1003 44096600 21.60 22.45 21.60 22.30 0.75 3.48% 22.25 60 22.30 1 8.23
2019-10-22 2501 1333004 554 29562638 22.25 22.50 22.00 22.05 0.25 -1.12% 22.05 11 22.10 23 8.14
2019-10-23 2501 793035 503 17370707 22.20 22.20 21.70 21.80 0.25 -1.13% 21.80 13 21.90 24 8.04
2019-10-24 2501 765167 383 16760208 21.85 22.00 21.80 22.00 0.20 0.92% 21.95 1 22.00 15 8.12
2019-10-25 2501 430410 230 9441474 22.10 22.10 21.90 21.95 0.05 -0.23% 21.90 48 21.95 2 8.10
2019-10-28 2501 430105 225 9383331 21.95 21.95 21.75 21.80 0.15 -0.68% 21.80 24 21.85 11 8.04
2019-10-29 2501 657788 316 14381636 21.90 21.95 21.75 21.80 0.00 0% 21.80 14 21.85 38 8.04
2019-10-30 2501 1813182 887 40389820 21.80 22.55 21.70 22.20 0.40 1.83% 22.20 94 22.25 2 8.19
2019-10-31 2501 726351 386 16003334 22.45 22.45 21.85 21.90 0.30 -1.35% 21.85 4 21.95 16 8.08
2019-11-01 2501 582913 260 12742454 21.95 22.05 21.75 21.75 0.15 -0.68% 21.75 28 21.80 1 8.03
2019-11-04 2501 910467 388 19892724 21.85 22.00 21.70 21.90 0.15 0.69% 21.85 2 21.90 5 8.08
2019-11-05 2501 938133 340 20583899 21.95 22.05 21.80 21.90 0.00 0% 21.90 10 21.95 18 8.08
2019-11-06 2501 437308 258 9558595 22.00 22.00 21.80 21.80 0.10 -0.46% 21.80 48 21.90 16 8.04
2019-11-07 2501 1280642 446 28251397 21.85 22.20 21.85 22.10 0.30 1.38% 22.05 4 22.10 53 8.16
2019-11-08 2501 498457 246 10948009 22.10 22.10 21.85 21.85 0.25 -1.13% 21.85 36 21.95 4 8.06
2019-11-11 2501 1072200 366 23636657 22.25 22.25 21.80 21.80 0.05 -0.23% 21.80 80 21.85 1 8.04
2019-11-12 2501 518032 290 11306543 21.80 21.95 21.70 21.85 0.05 0.23% 21.80 30 21.85 3 8.06
2019-11-13 2501 402811 233 8795828 21.85 21.95 21.75 21.80 0.05 -0.23% 21.80 43 21.85 4 8.04
2019-11-14 2501 1364401 727 29127522 21.95 21.95 21.15 21.15 0.65 -2.98% 21.15 119 21.25 6 17.77
2019-11-15 2501 972618 571 20424408 21.25 21.30 20.85 20.90 0.25 -1.18% 20.85 78 20.90 45 17.56
2019-11-18 2501 1122312 543 23110956 20.85 20.85 20.40 20.60 0.30 -1.44% 20.60 6 20.65 6 17.31
2019-11-19 2501 518508 312 10739889 20.65 20.90 20.60 20.80 0.20 0.97% 20.80 4 20.85 3 17.48
2019-11-20 2501 698761 419 14580539 20.90 21.10 20.60 21.00 0.20 0.96% 21.00 70 21.05 1 17.65
2019-11-21 2501 862057 419 18038533 21.00 21.10 20.80 20.95 0.05 -0.24% 20.90 30 20.95 11 17.60
2019-11-22 2501 236050 151 4925041 20.90 21.00 20.80 21.00 0.05 0.24% 20.85 5 21.00 23 17.65
2019-11-25 2501 590376 328 12422996 21.00 21.20 20.80 21.00 0.00 0% 21.00 29 21.05 3 17.65
2019-11-26 2501 762908 320 15934192 21.05 21.10 20.75 20.75 0.25 -1.19% 20.75 1 20.85 14 17.44
2019-11-27 2501 610835 374 12729920 20.85 21.05 20.70 20.85 0.10 0.48% 20.80 88 20.90 5 17.52
2019-11-28 2501 546066 260 11378860 21.00 21.00 20.75 20.75 0.10 -0.48% 20.75 45 20.80 1 17.44
2019-11-29 2501 487800 252 10131560 20.80 20.90 20.65 20.80 0.05 0.24% 20.70 6 20.80 7 17.48
2019-12-02 2501 225578 157 4680111 20.80 20.90 20.70 20.70 0.10 -0.48% 20.70 26 20.80 2 17.40
2019-12-03 2501 229860 176 4768046 20.70 20.85 20.70 20.70 0.00 0% 20.70 68 20.75 2 17.40
2019-12-04 2501 464951 306 9566315 20.70 20.80 20.50 20.55 0.15 -0.72% 20.55 12 20.65 3 17.27
2019-12-05 2501 765884 433 15794095 20.60 20.75 20.50 20.75 0.20 0.97% 20.70 20 20.75 22 17.44
2019-12-06 2501 422375 252 8749408 20.80 20.80 20.65 20.75 0.00 0% 20.75 7 20.80 21 17.44
2019-12-09 2501 667822 255 13801669 20.70 20.80 20.60 20.65 0.10 -0.48% 20.65 38 20.70 84 17.35
2019-12-10 2501 480468 145 9952956 20.65 20.75 20.65 20.75 0.10 0.48% 20.70 83 20.75 19 17.44
2019-12-11 2501 479999 190 9945774 20.75 20.85 20.60 20.75 0.00 0% 20.75 68 20.80 44 17.44
2019-12-12 2501 463953 278 9632368 20.80 20.90 20.65 20.85 0.10 0.48% 20.80 4 20.85 25 17.52
2019-12-13 2501 676576 315 14027737 20.90 20.90 20.65 20.70 0.15 -0.72% 20.65 69 20.70 7 17.40
2019-12-16 2501 715386 406 14931638 20.90 21.10 20.70 21.00 0.30 1.45% 21.00 57 21.05 29 17.65
2019-12-17 2501 473398 335 9937231 21.00 21.05 20.90 21.00 0.00 0% 20.95 39 21.00 8 17.65
2019-12-18 2501 382624 287 8037717 21.05 21.10 20.95 21.05 0.05 0.24% 21.00 39 21.05 3 17.69
2019-12-19 2501 170468 107 3575898 21.05 21.05 20.90 21.00 0.05 -0.24% 20.95 4 21.00 35 17.65
2019-12-20 2501 396952 195 8280350 21.00 21.00 20.80 20.80 0.20 -0.95% 20.80 192 20.95 70 17.48
2019-12-23 2501 236138 174 4928668 20.85 20.95 20.80 20.90 0.10 0.48% 20.85 27 20.90 9 17.56
2019-12-24 2501 451042 223 9378765 20.90 20.90 20.70 20.75 0.15 -0.72% 20.75 17 20.80 12 17.44
2019-12-25 2501 460876 298 9618220 20.80 21.00 20.75 20.90 0.15 0.72% 20.85 8 20.90 2 17.56
2019-12-26 2501 294074 121 6153334 20.95 21.00 20.85 20.95 0.05 0.24% 20.90 4 20.95 20 17.60
2019-12-27 2501 407142 268 8520709 20.85 21.00 20.85 20.95 0.00 0% 20.90 62 20.95 21 17.60
2019-12-30 2501 251526 149 5253187 20.95 20.95 20.80 20.95 0.00 0% 20.90 15 20.95 50 17.60
2019-12-31 2501 345641 165 7245608 20.90 21.00 20.90 20.95 0.00 0% 20.95 57 21.00 126 17.60