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　30.65
0
0%		30.70
0.05
0.16%		 　30.30
-0.4
-1.3%		30.00
-0.3
-0.99%		29.90
-0.1
-0.33%		29.90
0
0%		29.90
0
0%		 　29.95
0.05
0.17%		30.00
0.05
0.17%		30.00
0
0%		30.00
0
0%		30.00
0
0%		 　30.00
0
0%		 　　　　　　　　28.90
-1.1
-3.67%		28.90
0
0%		29.91
2 月 　28.40
-0.5
-1.73%		28.50
0.1
0.35%		28.55
0.05
0.18%		28.55
0
0%		28.30
-0.25
-0.88%		 　28.85
0.55
1.94%		28.80
-0.05
-0.17%		28.75
-0.05
-0.17%		28.65
-0.1
-0.35%		28.55
-0.1
-0.35%		 　28.50
-0.05
-0.18%		28.50
0
0%		28.55
0.05
0.18%		28.55
0
0%		28.45
-0.1
-0.35%		 　28.30
-0.15
-0.53%		28.05
-0.25
-0.88%		28.15
0.1
0.36%		28.15
0
0%		 28.42
3 月　28.05
-0.1
-0.36%		28.05
0
0%		28.05
0
0%		28.10
0.05
0.18%		28.10
0
0%		 　28.10
0
0%		28.10
0
0%		28.05
-0.05
-0.18%		28.00
-0.05
-0.18%		27.65
-0.35
-1.25%		 　27.50
-0.15
-0.54%		27.25
-0.25
-0.91%		27.25
0
0%		26.50
-0.75
-2.75%		26.50
0
0%		 　26.00
-0.5
-1.89%		25.90
-0.1
-0.38%		25.90
0
0%		25.90
0
0%		25.90
0
0%		 　25.90
0
0%		25.90
0
0%		27.08
4 月25.95
0.05
0.19%		 　　　25.90
-0.05
-0.19%		25.90
0
0%		26.15
0.25
0.97%		26.00
-0.15
-0.57%		26.60
0.6
2.31%		 　26.10
-0.5
-1.88%		26.30
0.2
0.77%		26.60
0.3
1.14%		26.00
-0.6
-2.26%		26.05
0.05
0.19%		 　25.70
-0.35
-1.34%		24.60
-1.1
-4.28%		24.60
0
0%		24.40
-0.2
-0.81%		24.45
0.05
0.2%		 　25.40
0.95
3.89%		25.40
0
0%		25.80
0.4
1.57%		26.55
0.75
2.91%		 25.76
5 月　　　26.45
-0.1
-0.38%		27.00
0.55
2.08%		26.40
-0.6
-2.22%		 26.40
0
0%		 　26.90
0.5
1.89%		26.65
-0.25
-0.93%		27.00
0.35
1.31%		26.30
-0.7
-2.59%		28.90
2.6
9.89%		 　31.00
2.1
7.27%		30.30
-0.7
-2.26%		30.30
0
0%		30.30
0
0%		30.30
0
0%		 　29.70
-0.6
-1.98%		29.60
-0.1
-0.34%		29.80
0.2
0.68%		29.45
-0.35
-1.17%		28.90
-0.55
-1.87%		 28.61
6 月29.75
0.85
2.94%		29.85
0.1
0.34%		29.95
0.1
0.34%		29.70
-0.25
-0.83%		29.75
0.05
0.17%		 　29.70
-0.05
-0.17%		30.15
0.45
1.52%		30.00
-0.15
-0.5%		29.05
-0.95
-3.17%		28.70
-0.35
-1.2%		 　28.50
-0.2
-0.7%		29.05
0.55
1.93%		30.20
1.15
3.96%		30.10
-0.1
-0.33%		29.85
-0.25
-0.83%		 　30.05
0.2
0.67%		29.90
-0.15
-0.5%		29.90
0
0%		 　　　29.40
-0.5
-1.67%		29.35
-0.05
-0.17%		 29.6
7 月29.50
0.15
0.51%		29.75
0.25
0.85%		29.90
0.15
0.5%		 　30.00
0.1
0.33%		29.75
-0.25
-0.83%		29.95
0.2
0.67%		29.75
-0.2
-0.67%		 　　29.20
-0.55
-1.85%		28.95
-0.25
-0.86%		29.35
0.4
1.38%		29.75
0.4
1.36%		29.25
-0.5
-1.68%		 　29.40
0.15
0.51%		29.55
0.15
0.51%		29.55
0
0%		29.60
0.05
0.17%		 　　28.70
-0.9
-3.04%		28.15
-0.55
-1.92%		28.05
-0.1
-0.36%		28.10
0.05
0.18%		27.90
-0.2
-0.71%		29.26
8 月 　27.95
0.05
0.18%		28.45
0.5
1.79%		28.55
0.1
0.35%		29.25
0.7
2.45%		28.75
-0.5
-1.71%		 　　28.95
0.2
0.7%		29.20
0.25
0.86%		29.60
0.4
1.37%		30.00
0.4
1.35%		 　31.15
1.15
3.83%		31.65
0.5
1.61%		31.95
0.3
0.95%		30.50
-1.45
-4.54%		32.20
1.7
5.57%		 　32.55
0.35
1.09%		32.15
-0.4
-1.23%		32.00
-0.15
-0.47%		31.75
-0.25
-0.78%		32.00
0.25
0.79%		 32.00
0
0%		30.58
9 月31.80
-0.2
-0.63%		30.30
-1.5
-4.72%		30.10
-0.2
-0.66%		29.85
-0.25
-0.83%		 　30.25
0.4
1.34%		 　30.30
0.05
0.17%		29.65
-0.65
-2.15%		 　29.75
0.1
0.34%		 29.65
-0.1
-0.34%		29.55
-0.1
-0.34%		29.80
0.25
0.85%		 　　29.50
-0.3
-1.01%		 28.60
-0.9
-3.05%		28.85
0.25
0.87%		 　　29.65
0.8
2.77%		29.55
-0.1
-0.34%		 29.79
10 月　　　　　30.00
0.45
1.52%		 30.00
0
0%		 　　30.00
0
0%		30.45
0.45
1.5%		30.40
-0.05
-0.16%		30.40
0
0%		30.05
-0.35
-1.15%		 　　30.20
0.15
0.5%		30.35
0.15
0.5%		30.55
0.2
0.66%		30.70
0.15
0.49%		 　31.10
0.4
1.3%		31.25
0.15
0.48%		31.30
0.05
0.16%		31.70
0.4
1.28%		31.45
-0.25
-0.79%		 30.6
11 月　31.45
0
0%		32.35
0.9
2.86%		33.55
1.2
3.71%		33.80
0.25
0.75%		34.20
0.4
1.18%		 　33.80
-0.4
-1.17%		33.05
-0.75
-2.22%		33.30
0.25
0.76%		33.00
-0.3
-0.9%		33.20
0.2
0.61%		 　33.40
0.2
0.6%		 34.10
0.7
2.1%		34.10
0
0%		 　　35.50
1.4
4.11%		35.50
0
0%		35.10
-0.4
-1.13%		36.90
1.8
5.13%		36.70
-0.2
-0.54%		 　37.00
0.3
0.82%		 34.43
12 月37.00
0
0%		36.45
-0.55
-1.49%		 36.15
-0.3
-0.82%		 　35.50
-0.65
-1.8%		 　　36.15
0.65
1.83%		 　　　36.30
0.15
0.41%		 35.35
-0.95
-2.62%		 　35.30
-0.05
-0.14%		34.50
-0.8
-2.27%		 　34.35
-0.15
-0.43%		 　34.70
0.35
1.02%		34.85
0.15
0.43%		34.95
0.1
0.29%		　35.49

說明:最高漲幅:9.89%最低跌幅:-4.72% 最高價:37.00最低價:24.40平均價:29.86,灰色底表示週末,漲119天(51)元,跌119天(-43.25)元,平盤51天
10%=1,7%=2,6%=1,5%=1,4%=8,3%=7,2%=19,1%=47,0%=84,-0%=2,-1%=3,-2%=9,-3%=24,-4%=36,-5%=45,

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
2020-01-02 2106 202539 179 6231408 30.50 30.90 30.50 30.65 0.05 0% 30.65 13 30.70 1 25.97
2020-01-03 2106 386916 265 11832384 30.65 30.75 30.50 30.70 0.05 0.16% 30.60 5 30.70 10 26.02
2020-01-06 2106 491743 317 14913170 30.50 30.50 30.25 30.30 0.40 -1.3% 30.30 97 30.35 3 25.68
2020-01-07 2106 844770 524 25406922 30.30 30.40 30.00 30.00 0.30 -0.99% 30.00 25 30.05 6 25.42
2020-01-08 2106 525589 375 15708730 30.00 30.10 29.70 29.90 0.10 -0.33% 29.90 16 29.95 21 25.34
2020-01-09 2106 432727 267 12952360 29.85 30.00 29.85 29.90 0.00 0% 29.90 16 29.95 2 25.34
2020-01-10 2106 343074 244 10251420 29.90 30.00 29.75 29.90 0.00 0% 29.90 20 29.95 12 25.34
2020-01-13 2106 348569 203 10400484 29.70 29.95 29.70 29.95 0.05 0.17% 29.90 78 29.95 5 25.38
2020-01-14 2106 349424 260 10485220 29.95 30.10 29.95 30.00 0.05 0.17% 29.95 196 30.00 20 25.42
2020-01-15 2106 398941 262 11970819 30.10 30.10 29.95 30.00 0.00 0% 30.00 62 30.05 13 25.42
2020-01-16 2106 205706 130 6175096 30.00 30.10 29.95 30.00 0.00 0% 30.00 36 30.10 56 25.42
2020-01-17 2106 306767 242 9220460 30.00 30.15 30.00 30.00 0.00 0% 30.00 61 30.10 1 25.42
2020-01-20 2106 535374 288 16052470 30.15 30.15 29.90 30.00 0.00 0% 30.00 18 30.05 4 25.42
2020-01-30 2106 1673352 721 48111632 28.80 28.95 28.55 28.90 1.10 -3.67% 28.90 150 28.95 2 24.49
2020-01-31 2106 1121496 456 32362484 28.90 29.05 28.70 28.90 0.00 0% 28.90 27 28.95 2 24.49
2020-02-03 2106 1038995 521 29090002 27.90 28.40 27.80 28.40 0.50 -1.73% 28.40 5 28.45 1 24.07
2020-02-04 2106 312813 177 8893813 28.40 28.60 28.25 28.50 0.10 0.35% 28.50 2 28.55 2 24.15
2020-02-05 2106 310665 208 8829977 28.50 28.55 28.30 28.55 0.05 0.18% 28.50 2 28.60 8 24.19
2020-02-06 2106 195261 170 5586955 28.45 28.90 28.45 28.55 0.00 0% 28.55 30 28.60 3 24.19
2020-02-07 2106 782438 379 22104680 28.40 28.50 28.15 28.30 0.25 -0.88% 28.30 14 28.35 4 23.98
2020-02-10 2106 648400 325 18553335 28.50 29.00 28.30 28.85 0.55 1.94% 28.60 2 28.85 20 24.45
2020-02-11 2106 229807 166 6585953 28.60 28.80 28.60 28.80 0.05 -0.17% 28.65 5 28.80 3 24.41
2020-02-12 2106 227625 180 6547596 28.80 28.85 28.65 28.75 0.05 -0.17% 28.75 8 28.80 9 24.36
2020-02-13 2106 285000 169 8192100 28.80 28.90 28.60 28.65 0.10 -0.35% 28.65 6 28.70 7 24.28
2020-02-14 2106 179970 131 5146135 28.65 28.75 28.50 28.55 0.10 -0.35% 28.55 24 28.60 5 24.19
2020-02-17 2106 216499 144 6157668 28.50 28.55 28.35 28.50 0.05 -0.18% 28.45 41 28.55 12 24.15
2020-02-18 2106 105244 71 3000850 28.50 28.60 28.45 28.50 0.00 0% 28.50 102 28.55 10 24.15
2020-02-19 2106 244000 125 6974600 28.50 28.95 28.50 28.55 0.05 0.18% 28.55 1 28.60 8 24.19
2020-02-20 2106 148297 122 4243938 28.75 28.75 28.55 28.55 0.00 0% 28.55 5 28.60 2 24.19
2020-02-21 2106 240000 151 6828200 28.50 28.60 28.40 28.45 0.10 -0.35% 28.45 7 28.50 1 24.11
2020-02-24 2106 395000 207 11183800 28.40 28.40 28.25 28.30 0.15 -0.53% 28.30 28 28.35 2 23.98
2020-02-25 2106 670808 261 18809976 28.00 28.15 27.90 28.05 0.25 -0.88% 28.05 77 28.10 14 23.77
2020-02-26 2106 212000 100 5964800 28.00 28.25 27.95 28.15 0.10 0.36% 28.15 14 28.20 1 23.86
2020-02-27 2106 725810 256 20422242 28.15 28.20 28.10 28.15 0.00 0% 28.15 112 28.20 6 23.86
2020-03-02 2106 725953 443 20299315 27.80 28.10 27.80 28.05 0.10 -0.36% 28.05 15 28.10 7 23.77
2020-03-03 2106 653000 275 18307350 28.00 28.10 28.00 28.05 0.00 0% 28.05 104 28.10 5 23.77
2020-03-04 2106 375138 239 10514361 28.05 28.10 27.95 28.05 0.00 0% 28.05 6 28.10 10 23.77
2020-03-05 2106 656099 363 18400168 28.15 28.20 27.95 28.10 0.05 0.18% 28.05 65 28.10 5 23.81
2020-03-06 2106 482000 268 13546050 28.10 28.15 28.10 28.10 0.00 0% 28.10 145 28.15 15 23.81
2020-03-09 2106 1143749 498 31923539 28.00 28.15 27.75 28.10 0.00 0% 28.10 233 28.15 5 23.81
2020-03-10 2106 1169436 423 32639196 27.50 28.15 27.50 28.10 0.00 0% 28.10 31 28.15 8 23.81
2020-03-11 2106 888550 469 24861368 28.05 28.20 27.90 28.05 0.05 -0.18% 28.05 36 28.10 16 23.77
2020-03-12 2106 1778478 620 49127059 28.00 28.00 27.45 28.00 0.05 -0.18% 28.00 31 28.15 1 23.73
2020-03-13 2106 1544000 582 41463500 26.00 27.65 26.00 27.65 0.35 -1.25% 27.65 27 27.80 2 23.43
2020-03-16 2106 1185542 500 32569765 27.65 27.70 27.25 27.50 0.15 -0.54% 27.50 80 27.55 74 23.31
2020-03-17 2106 1647128 892 44408106 27.10 27.25 26.70 27.25 0.25 -0.91% 27.25 47 27.30 5 23.09
2020-03-18 2106 1125259 570 30555514 27.10 27.35 27.05 27.25 0.00 0% 27.25 73 27.30 25 23.09
2020-03-19 2106 1891993 839 49859859 27.00 27.00 25.45 26.50 0.75 -2.75% 26.25 1 26.50 14 22.46
2020-03-20 2106 1527698 552 40364252 26.00 26.65 26.00 26.50 0.00 0% 26.50 197 26.55 1 22.46
2020-03-23 2106 1194583 308 30939324 26.00 26.10 25.75 26.00 0.50 -1.89% 26.00 174 26.05 16 22.03
2020-03-24 2106 1996869 394 51630165 25.95 26.00 25.65 25.90 0.10 -0.38% 25.80 1 25.90 35 21.95
2020-03-25 2106 822768 331 21364581 26.05 26.20 25.90 25.90 0.00 0% 25.90 50 25.95 32 21.95
2020-03-26 2106 479219 228 12408964 26.00 26.00 25.80 25.90 0.00 0% 25.90 39 25.95 8 21.95
2020-03-27 2106 454539 234 11802055 25.90 26.10 25.85 25.90 0.00 0% 25.90 63 26.00 35 21.95
2020-03-30 2106 729349 232 18640231 25.50 25.90 25.20 25.90 0.00 0% 25.90 54 25.95 5 21.95
2020-03-31 2106 633522 237 16410065 26.00 26.05 25.80 25.90 0.00 0% 25.90 78 25.95 12 21.95
2020-04-01 2106 426575 159 11034016 26.00 26.00 25.80 25.95 0.05 0.19% 25.90 21 25.95 3 22.37
2020-04-06 2106 407913 191 10561940 26.00 26.00 25.80 25.90 0.05 -0.19% 25.90 30 25.95 1 22.33
2020-04-07 2106 516757 304 13432938 26.05 26.15 25.85 25.90 0.00 0% 25.90 1 25.95 1 22.33
2020-04-08 2106 932501 416 24296395 25.85 26.20 25.75 26.15 0.25 0.97% 26.00 10 26.15 1 22.54
2020-04-09 2106 537201 347 14039343 26.15 26.55 25.95 26.00 0.15 -0.57% 26.00 12 26.05 9 22.41
2020-04-10 2106 444739 321 11682151 25.95 26.70 25.90 26.60 0.60 2.31% 26.55 6 26.60 8 22.93
2020-04-13 2106 404867 270 10645511 26.55 26.55 26.10 26.10 0.50 -1.88% 26.10 20 26.30 14 22.50
2020-04-14 2106 732748 414 19197932 26.35 26.40 26.00 26.30 0.20 0.77% 26.25 22 26.30 1 22.67
2020-04-15 2106 1016279 552 26930577 26.50 26.70 26.20 26.60 0.30 1.14% 26.55 8 26.60 3 22.93
2020-04-16 2106 733295 445 19142036 26.50 26.50 25.95 26.00 0.60 -2.26% 26.00 161 26.10 15 22.41
2020-04-17 2106 851850 469 22286649 26.30 26.35 25.90 26.05 0.05 0.19% 26.05 43 26.10 12 22.46
2020-04-20 2106 649925 390 16787849 26.05 26.05 25.70 25.70 0.35 -1.34% 25.70 21 25.85 1 22.16
2020-04-21 2106 1614228 830 40307300 25.60 25.60 24.50 24.60 1.10 -4.28% 24.60 37 24.75 3 21.21
2020-04-22 2106 799818 287 19617100 24.50 24.70 24.40 24.60 0.00 0% 24.60 57 24.70 1 21.21
2020-04-23 2106 4295228 1443 104409207 24.55 24.55 24.10 24.40 0.20 -0.81% 24.35 33 24.40 92 21.03
2020-04-24 2106 2063863 623 50283639 24.50 24.55 24.25 24.45 0.05 0.2% 24.45 8 24.50 4 21.08
2020-04-27 2106 2071171 878 52175963 24.50 25.60 24.35 25.40 0.95 3.89% 25.40 14 25.45 4 21.90
2020-04-28 2106 2044200 824 52284284 25.40 25.95 25.30 25.40 0.00 0% 25.40 29 25.45 1 21.90
2020-04-29 2106 1998276 686 51520074 25.60 25.90 25.50 25.80 0.40 1.57% 25.70 3 25.80 27 22.24
2020-04-30 2106 4132948 1222 109009715 25.80 26.65 25.70 26.55 0.75 2.91% 26.50 1140 26.55 13 22.89
2020-05-04 2106 2180004 1241 57462347 26.45 26.65 25.90 26.45 0.10 -0.38% 26.45 10 26.50 2 22.80
2020-05-05 2106 1718364 789 46547328 27.35 27.35 26.70 27.00 0.55 2.08% 27.00 178 27.05 12 23.28
2020-05-06 2106 1300000 687 34769200 27.30 27.30 26.40 26.40 0.60 -2.22% 26.40 17 26.55 5 22.76
2020-05-08 2106 516945 327 13686994 26.50 26.75 26.30 26.40 0.00 0% 26.35 18 26.40 9 22.76
2020-05-11 2106 1289466 723 34858128 26.45 27.30 26.45 26.90 0.50 1.89% 26.90 12 26.95 17 23.19
2020-05-12 2106 1408000 717 37060450 26.80 27.00 25.90 26.65 0.25 -0.93% 26.60 3 26.65 7 22.97
2020-05-13 2106 1328000 572 35644550 26.60 27.20 26.35 27.00 0.35 1.31% 26.95 18 27.00 17 23.28
2020-05-14 2106 1323000 486 35191850 26.85 26.90 26.30 26.30 0.70 -2.59% 26.30 8 26.35 2 22.67
2020-05-15 2106 10127000 2532 290192600 28.25 28.90 27.35 28.90 2.60 9.89% 28.90 3690 0.00 0 45.87
2020-05-18 2106 11974663 4644 369940335 30.60 31.45 30.10 31.00 2.10 7.27% 31.00 15 31.05 21 49.21
2020-05-19 2106 2970000 1505 90066650 30.80 30.95 29.80 30.30 0.70 -2.26% 30.20 26 30.30 8 48.10
2020-05-20 2106 2357000 951 71028850 30.30 30.50 29.90 30.30 0.00 0% 30.30 48 30.35 23 48.10
2020-05-21 2106 3519000 1380 108126050 30.30 31.25 30.25 30.30 0.00 0% 30.30 26 30.35 8 48.10
2020-05-22 2106 1809000 824 55235550 30.50 30.90 30.30 30.30 0.00 0% 30.30 10 30.40 24 48.10
2020-05-25 2106 1678000 725 50304550 30.50 30.50 29.70 29.70 0.60 -1.98% 29.70 45 29.80 7 47.14
2020-05-26 2106 1239435 651 36904767 30.10 30.20 29.55 29.60 0.10 -0.34% 29.60 14 29.65 6 46.98
2020-05-27 2106 2079000 905 62348850 30.00 30.35 29.60 29.80 0.20 0.68% 29.80 13 29.90 5 47.30
2020-05-28 2106 1971000 850 59018150 30.00 30.50 29.45 29.45 0.35 -1.17% 29.45 22 29.50 1 46.75
2020-05-29 2106 1790000 462 52312400 29.65 29.80 28.90 28.90 0.55 -1.87% 28.90 74 28.95 44 45.87
2020-06-01 2106 1775000 675 52755000 29.30 30.15 29.10 29.75 0.85 2.94% 29.75 65 29.80 2 47.22
2020-06-02 2106 649354 329 19373447 30.00 30.00 29.70 29.85 0.10 0.34% 29.85 1 29.90 58 47.38
2020-06-03 2106 1413000 644 42164150 30.00 30.10 29.70 29.95 0.10 0.34% 29.90 23 29.95 12 47.54
2020-06-04 2106 1241000 674 36853700 30.00 30.00 29.45 29.70 0.25 -0.83% 29.70 14 29.80 5 47.14
2020-06-05 2106 732000 319 21828300 29.70 29.95 29.70 29.75 0.05 0.17% 29.70 75 29.75 6 47.22
2020-06-08 2106 902000 366 26893200 29.95 30.00 29.70 29.70 0.05 -0.17% 29.70 16 29.75 1 47.14
2020-06-09 2106 2284000 884 68820350 29.70 30.45 29.65 30.15 0.45 1.52% 30.10 27 30.15 13 47.86
2020-06-10 2106 960000 484 28869800 30.15 30.20 29.85 30.00 0.15 -0.5% 30.00 25 30.10 11 47.62
2020-06-11 2106 1493000 742 44004450 30.00 30.00 29.00 29.05 0.95 -3.17% 29.00 103 29.05 7 46.11
2020-06-12 2106 913000 430 26221600 28.60 28.95 28.55 28.70 0.35 -1.2% 28.70 60 28.80 1 45.56
2020-06-15 2106 718000 359 20496750 28.60 28.75 28.35 28.50 0.20 -0.7% 28.50 29 28.55 29 45.24
2020-06-16 2106 471000 277 13651600 28.65 29.20 28.65 29.05 0.55 1.93% 29.05 13 29.10 3 46.11
2020-06-17 2106 3031334 1597 91753612 29.50 30.65 29.50 30.20 1.15 3.96% 30.20 56 30.25 5 47.94
2020-06-18 2106 1082005 462 32570942 30.20 30.35 29.90 30.10 0.10 -0.33% 30.05 11 30.10 16 47.78
2020-06-19 2106 704426 307 21146082 30.15 30.20 29.85 29.85 0.25 -0.83% 29.85 25 30.00 3 47.38
2020-06-22 2106 618560 367 18575250 30.20 30.20 29.95 30.05 0.20 0.67% 30.00 21 30.05 40 47.70
2020-06-23 2106 686177 327 20558196 30.10 30.15 29.85 29.90 0.15 -0.5% 29.90 4 29.95 11 47.46
2020-06-24 2106 382128 197 11380769 29.60 30.00 29.60 29.90 0.00 0% 29.90 12 29.95 1 47.46
2020-06-29 2106 804525 409 23765703 29.80 29.80 29.30 29.40 0.50 -1.67% 29.35 36 29.40 7 46.67
2020-06-30 2106 536170 298 15816934 29.60 29.75 29.35 29.35 0.05 -0.17% 29.35 23 29.45 2 46.59
2020-07-01 2106 355161 198 10476563 29.50 29.60 29.40 29.50 0.15 0.51% 29.45 7 29.50 6 46.83
2020-07-02 2106 639187 315 18991631 29.75 29.90 29.50 29.75 0.25 0.85% 29.75 9 29.80 3 47.22
2020-07-03 2106 875307 384 26205572 29.70 30.15 29.70 29.90 0.15 0.5% 29.90 23 29.95 66 47.46
2020-07-06 2106 1275644 569 38399239 29.90 30.45 29.90 30.00 0.10 0.33% 30.00 11 30.05 56 47.62
2020-07-07 2106 693526 325 20703717 30.15 30.30 29.60 29.75 0.25 -0.83% 29.75 7 29.80 39 47.22
2020-07-08 2106 876958 443 26164245 29.80 30.05 29.60 29.95 0.20 0.67% 29.90 13 29.95 1 47.54
2020-07-09 2106 761749 476 22729590 29.95 30.00 29.70 29.75 0.20 -0.67% 29.75 3 29.80 52 47.22
2020-07-13 2106 1284104 708 37097716 29.05 29.25 28.65 29.20 0.65 -1.85% 29.15 2 29.20 51 46.35
2020-07-14 2106 373858 224 10847613 29.20 29.20 28.85 28.95 0.25 -0.86% 28.95 2 29.00 4 45.95
2020-07-15 2106 497416 345 14523470 28.95 29.35 28.85 29.35 0.40 1.38% 29.30 5 29.35 16 46.59
2020-07-16 2106 1603456 807 47872587 29.50 30.15 29.35 29.75 0.40 1.36% 29.75 18 29.80 59 47.22
2020-07-17 2106 569903 340 16712010 29.75 29.75 29.10 29.25 0.50 -1.68% 29.20 6 29.25 2 46.43
2020-07-20 2106 273601 171 8026397 29.25 29.55 29.20 29.40 0.15 0.51% 29.35 1 29.40 10 46.67
2020-07-21 2106 637136 408 18830626 29.50 29.70 29.35 29.55 0.15 0.51% 29.50 11 29.55 12 46.90
2020-07-22 2106 1143373 540 34120110 29.55 30.10 29.55 29.55 0.00 0% 29.55 20 29.60 11 46.90
2020-07-23 2106 352333 203 10487887 30.00 30.00 29.60 29.60 0.05 0.17% 29.60 11 29.65 50 46.98
2020-07-27 2106 826862 503 23837782 29.15 29.25 28.65 28.70 0.45 -3.04% 28.70 5 28.75 4 45.56
2020-07-28 2106 811038 506 23024273 29.00 29.00 28.15 28.15 0.55 -1.92% 28.15 34 28.25 7 44.68
2020-07-29 2106 783802 471 22099637 28.20 28.65 27.80 28.05 0.10 -0.36% 28.00 15 28.05 4 44.52
2020-07-30 2106 1300048 932 36329242 28.10 28.25 27.70 28.10 0.05 0.18% 28.05 19 28.10 9 44.60
2020-07-31 2106 1041821 804 29045613 28.10 28.25 27.70 27.90 0.20 -0.71% 27.90 116 27.95 12 44.29
2020-08-03 2106 1205176 854 33651510 28.00 28.20 27.80 27.95 0.05 0.18% 27.90 10 27.95 10 44.37
2020-08-04 2106 1072385 750 30380583 28.00 28.60 28.00 28.45 0.50 1.79% 28.40 21 28.50 1 45.16
2020-08-05 2106 670027 478 19062469 28.50 28.65 28.25 28.55 0.10 0.35% 28.55 5 28.60 3 45.32
2020-08-06 2106 1054141 535 30506018 28.65 29.25 28.65 29.25 0.70 2.45% 29.15 3 29.25 30 46.43
2020-08-07 2106 989588 549 28466491 29.15 29.15 28.65 28.75 0.50 -1.71% 28.70 31 28.75 1 45.63
2020-08-11 2106 1677959 976 49170664 29.95 29.95 28.90 28.95 0.45 0.7% 28.95 21 29.00 3 45.95
2020-08-12 2106 1091573 615 31783670 29.45 29.45 28.95 29.20 0.25 0.86% 29.10 2 29.20 8 46.35
2020-08-13 2106 1762875 1111 51957757 29.50 29.65 29.25 29.60 0.40 1.37% 29.60 9 29.65 14 46.98
2020-08-14 2106 2916955 1347 87456450 29.85 30.25 29.45 30.00 0.40 1.35% 29.95 25 30.00 63 51.72
2020-08-17 2106 6060581 2725 189799961 30.90 31.95 30.90 31.15 1.15 3.83% 31.10 22 31.15 20 53.71
2020-08-18 2106 4520864 2046 143148196 32.05 32.10 31.35 31.65 0.50 1.61% 31.60 58 31.65 9 54.57
2020-08-19 2106 3901613 1969 124649405 32.00 32.25 31.65 31.95 0.30 0.95% 31.90 12 31.95 20 55.09
2020-08-20 2106 3074062 1611 95118588 32.15 32.15 30.20 30.50 1.45 -4.54% 30.50 19 30.55 20 52.59
2020-08-21 2106 3247525 1611 102416363 30.85 32.30 30.70 32.20 1.70 5.57% 32.10 14 32.20 78 55.52
2020-08-24 2106 6304253 2927 203887687 32.20 32.75 31.30 32.55 0.35 1.09% 32.50 3 32.55 29 56.12
2020-08-25 2106 1665960 913 53792747 32.70 32.70 32.15 32.15 0.40 -1.23% 32.15 34 32.20 57 55.43
2020-08-26 2106 2216609 957 70927188 32.15 32.20 31.80 32.00 0.15 -0.47% 32.00 10 32.05 6 55.17
2020-08-27 2106 1684004 677 53577715 32.15 32.15 31.50 31.75 0.25 -0.78% 31.75 5 31.80 15 54.74
2020-08-28 2106 2114782 874 67759924 31.80 32.30 31.60 32.00 0.25 0.79% 31.95 39 32.00 79 55.17
2020-08-31 2106 2058261 850 65980070 32.20 32.30 31.80 32.00 0.00 0% 32.00 18 32.05 52 55.17
2020-09-01 2106 1849152 969 58792073 32.10 32.10 31.65 31.80 0.20 -0.62% 31.80 26 31.85 3 54.83
2020-09-02 2106 1545302 796 46654539 30.20 30.35 29.95 30.30 0.00 -4.72% 30.25 11 30.30 20 52.24
2020-09-03 2106 1035095 583 31266659 30.45 30.45 30.05 30.10 0.20 -0.66% 30.05 15 30.25 3 51.90
2020-09-04 2106 905607 422 27047412 29.85 30.05 29.40 29.85 0.25 -0.83% 29.80 39 29.90 4 51.47
2020-09-07 2106 716240 461 21634963 30.10 30.55 29.80 30.25 0.40 1.34% 30.25 13 30.30 3 52.16
2020-09-10 2106 620370 349 18878205 30.65 30.65 30.25 30.30 0.25 0.17% 30.30 19 30.40 4 52.24
2020-09-11 2106 1171660 623 34915630 30.10 30.25 29.40 29.65 0.65 -2.15% 29.65 4 29.70 13 51.12
2020-09-14 2106 616411 305 18279650 29.50 30.00 29.50 29.75 0.10 0.34% 29.75 4 29.80 3 51.29
2020-09-16 2106 1156681 518 34234369 29.95 29.95 29.45 29.65 0.30 -0.34% 29.55 33 29.65 49 51.12
2020-09-17 2106 428144 269 12664510 29.65 29.75 29.50 29.55 0.10 -0.34% 29.55 11 29.60 1 50.95
2020-09-18 2106 762966 431 22597981 29.55 29.80 29.40 29.80 0.25 0.85% 29.70 62 29.80 17 51.38
2020-09-22 2106 1212523 651 36127975 29.80 30.30 29.35 29.50 0.40 -1.01% 29.45 9 29.50 16 50.86
2020-09-24 2106 1745746 700 50199734 29.10 29.20 28.50 28.60 0.40 -3.05% 28.60 39 28.65 57 49.31
2020-09-25 2106 621472 328 17797438 28.65 28.90 28.40 28.85 0.25 0.87% 28.85 4 28.90 5 49.74
2020-09-29 2106 1212724 445 35966056 28.85 30.05 28.85 29.65 0.80 2.77% 29.65 4 29.70 32 51.12
2020-09-30 2106 408807 199 12049992 29.65 29.70 29.35 29.55 0.10 -0.34% 29.40 2 29.55 4 50.95
2020-10-06 2106 431408 255 12901190 30.00 30.00 29.80 30.00 0.05 1.52% 29.95 11 30.00 48 51.72
2020-10-08 2106 467512 297 13978010 30.00 30.00 29.85 30.00 0.00 0% 29.95 33 30.00 135 51.72
2020-10-12 2106 1254000 441 37815550 30.15 30.30 29.90 30.00 0.00 0% 29.95 16 30.00 30 51.72
2020-10-13 2106 1783189 603 54291505 30.00 31.05 29.80 30.45 0.45 1.5% 30.45 3 30.50 38 52.50
2020-10-14 2106 1030971 441 31417200 30.50 30.70 30.40 30.40 0.05 -0.16% 30.40 39 30.45 116 52.41
2020-10-15 2106 718452 287 21768986 30.40 30.40 30.20 30.40 0.00 0% 30.35 17 30.40 111 52.41
2020-10-16 2106 821375 310 24893606 30.40 30.55 30.05 30.05 0.35 -1.15% 30.00 60 30.05 29 51.81
2020-10-20 2106 685441 298 20707668 30.10 30.35 30.10 30.20 0.05 0.5% 30.15 24 30.20 111 52.07
2020-10-21 2106 1018491 424 30902767 30.20 30.50 30.20 30.35 0.15 0.5% 30.25 5 30.35 231 52.33
2020-10-22 2106 2119951 562 64624846 30.30 30.60 30.30 30.55 0.20 0.66% 30.45 2 30.55 13 52.67
2020-10-23 2106 2361788 812 72604681 30.55 30.90 30.55 30.70 0.15 0.49% 30.70 17 30.75 224 52.93
2020-10-26 2106 2162979 862 67110828 30.75 31.20 30.60 31.10 0.40 1.3% 31.05 35 31.10 53 53.62
2020-10-27 2106 4201652 1378 132109950 30.90 31.80 30.85 31.25 0.15 0.48% 31.20 54 31.25 14 53.88
2020-10-28 2106 2235624 849 69980689 31.25 31.50 31.10 31.30 0.05 0.16% 31.25 5 31.30 86 53.97
2020-10-29 2106 2493759 1137 78467004 31.00 31.75 30.70 31.70 0.40 1.28% 31.65 7 31.70 49 54.66
2020-10-30 2106 2633352 853 83058658 31.60 31.85 31.20 31.45 0.25 -0.79% 31.45 8 31.50 19 54.22
2020-11-02 2106 968970 510 30450426 31.70 31.70 31.10 31.45 0.00 0% 31.40 4 31.45 60 54.22
2020-11-03 2106 5561813 3131 179442496 31.40 32.55 31.40 32.35 0.90 2.86% 32.30 6 32.35 19 55.78
2020-11-04 2106 7339989 3575 244128371 32.30 34.10 31.90 33.55 1.20 3.71% 33.55 25 33.60 2 57.84
2020-11-05 2106 5237659 2524 178625526 33.60 34.70 33.60 33.80 0.25 0.75% 33.75 10 33.80 11 58.28
2020-11-06 2106 4139057 1301 140707392 34.00 34.20 33.70 34.20 0.40 1.18% 34.20 52 34.25 30 58.97
2020-11-09 2106 3436510 1544 116681412 34.50 34.80 33.35 33.80 0.40 -1.17% 33.80 15 33.85 13 58.28
2020-11-10 2106 3092797 1229 102373432 33.90 33.90 32.60 33.05 0.75 -2.22% 33.05 10 33.10 2 56.98
2020-11-11 2106 2814853 1098 93573283 33.10 33.50 32.95 33.30 0.25 0.76% 33.30 22 33.35 50 57.41
2020-11-12 2106 2122538 850 70351597 33.70 33.70 32.75 33.00 0.30 -0.9% 32.95 13 33.00 20 56.90
2020-11-13 2106 6966244 2818 235856980 33.40 34.70 33.20 33.20 0.20 0.61% 33.20 34 33.30 12 44.86
2020-11-16 2106 1442686 667 48136087 33.25 33.55 33.20 33.40 0.20 0.6% 33.35 9 33.40 21 45.14
2020-11-18 2106 1357747 737 46171917 33.90 34.30 33.80 34.10 0.00 2.1% 34.05 7 34.10 22 46.08
2020-11-19 2106 1163785 574 39710581 33.90 34.30 33.75 34.10 0.00 0% 34.10 1790 34.15 21 46.08
2020-11-23 2106 4216528 2271 150877116 36.75 36.80 35.25 35.50 0.50 4.11% 35.45 5 35.50 39 47.97
2020-11-24 2106 2643607 1318 92939684 35.60 35.60 34.85 35.50 0.00 0% 35.35 3 35.50 10 47.97
2020-11-25 2106 2959445 1059 104927444 35.60 36.10 35.05 35.10 0.40 -1.13% 35.10 73 35.15 35 47.43
2020-11-26 2106 6965907 2720 252553186 35.10 36.95 35.10 36.90 1.80 5.13% 36.90 2 36.95 113 49.86
2020-11-27 2106 3026460 1518 110995101 36.55 37.00 36.20 36.70 0.20 -0.54% 36.70 84 36.80 12 49.59
2020-11-30 2106 3957476 1415 146144752 36.60 37.25 36.55 37.00 0.30 0.82% 37.00 43 37.05 15 50.00
2020-12-01 2106 3842787 1562 142937587 37.30 38.15 36.65 37.00 0.00 0% 36.95 2 37.00 40 50.00
2020-12-02 2106 2010048 977 73412970 36.80 36.90 36.20 36.45 0.55 -1.49% 36.45 20 36.50 2 49.26
2020-12-04 2106 1124207 612 40634463 36.20 36.30 35.90 36.15 0.05 -0.82% 36.15 22 36.20 20 48.85
2020-12-07 2106 1822387 978 64968549 36.15 36.20 35.30 35.50 0.65 -1.8% 35.50 5 35.55 10 47.97
2020-12-11 2106 2336703 1093 85099744 36.50 37.20 35.75 36.15 0.35 1.83% 36.15 2 36.20 12 48.85
2020-12-16 2106 1157513 673 41821948 36.20 36.35 35.80 36.30 0.60 0.41% 36.25 4 36.30 30 49.05
2020-12-18 2106 2152527 1085 76010068 35.80 35.80 35.00 35.35 0.55 -2.62% 35.25 5 35.35 14 47.77
2020-12-21 2106 1144829 497 40261773 35.20 35.35 34.85 35.30 0.05 -0.14% 35.25 10 35.30 5 47.70
2020-12-22 2106 1320606 673 46204127 35.20 35.50 34.20 34.50 0.80 -2.27% 34.45 9 34.50 27 46.62
2020-12-25 2106 1064979 581 36684763 34.80 34.80 34.30 34.35 0.20 -0.43% 34.35 35 34.40 1 46.42
2020-12-28 2106 1106449 553 38304289 34.35 34.95 34.30 34.70 0.35 1.02% 34.70 9 34.75 2 46.89
2020-12-29 2106 1171813 543 40679570 35.00 35.00 34.50 34.85 0.15 0.43% 34.80 16 34.85 3 47.09
2020-12-30 2106 1389147 663 48403464 34.80 35.05 34.50 34.95 0.10 0.29% 34.95 6 35.00 8 47.23