漢翔(2634)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　37.10
0
0%		36.25
-0.85
-2.29%		36.40
0.15
0.41%		36.75
0.35
0.96%		37.00
0.25
0.68%		 　36.60
-0.4
-1.08%		36.65
0.05
0.14%		36.45
-0.2
-0.55%		36.15
-0.3
-0.82%		35.75
-0.4
-1.11%		 　35.95
0.2
0.56%		36.00
0.05
0.14%		35.70
-0.3
-0.83%		36.10
0.4
1.12%		36.00
-0.1
-0.28%		 　36.60
0.6
1.67%		36.30
-0.3
-0.82%		36.35
0.05
0.14%		36.35
0
0%		36.60
0.25
0.69%		 36.35
2 月　36.30
-0.3
-0.82%		36.55
0.25
0.69%		37.10
0.55
1.5%		36.75
-0.35
-0.94%		36.55
-0.2
-0.54%		 　36.55
0
0%		36.45
-0.1
-0.27%		36.55
0.1
0.27%		36.45
-0.1
-0.27%		36.40
-0.05
-0.14%		 　　　　　　　　　36.60
0.2
0.55%		37.35
0.75
2.05%		36.95
-0.4
-1.07%		 36.85
3 月　37.45
0.5
1.35%		37.00
-0.45
-1.2%		36.80
-0.2
-0.54%		37.00
0.2
0.54%		37.10
0.1
0.27%		 　37.00
-0.1
-0.27%		37.00
0
0%		36.80
-0.2
-0.54%		36.90
0.1
0.27%		36.95
0.05
0.14%		 　37.05
0.1
0.27%		36.90
-0.15
-0.4%		36.85
-0.05
-0.14%		36.80
-0.05
-0.14%		36.05
-0.75
-2.04%		 　36.35
0.3
0.83%		36.30
-0.05
-0.14%		36.30
0
0%		36.50
0.2
0.55%		36.20
-0.3
-0.82%		 　36.15
-0.05
-0.14%		36.05
-0.1
-0.28%		36.69
4 月36.50
0.45
1.25%		36.50
0
0%		 　　　37.10
0.6
1.64%		36.80
-0.3
-0.81%		37.25
0.45
1.22%		38.20
0.95
2.55%		 　38.20
0
0%		38.55
0.35
0.92%		38.15
-0.4
-1.04%		38.40
0.25
0.66%		37.90
-0.5
-1.3%		 　38.05
0.15
0.4%		38.00
-0.05
-0.13%		40.40
2.4
6.32%		39.85
-0.55
-1.36%		39.85
0
0%		 　40.50
0.65
1.63%		40.50
0
0%		43.30
2.8
6.91%		44.45
1.15
2.66%		 39.02
5 月　　　43.20
-1.25
-2.81%		43.85
0.65
1.5%		43.40
-0.45
-1.03%		40.80
-2.6
-5.99%		40.60
-0.2
-0.49%		 　40.95
0.35
0.86%		41.05
0.1
0.24%		42.55
1.5
3.65%		42.90
0.35
0.82%		42.55
-0.35
-0.82%		 　43.15
0.6
1.41%		43.10
-0.05
-0.12%		43.10
0
0%		43.00
-0.1
-0.23%		41.50
-1.5
-3.49%		 　41.90
0.4
0.96%		41.10
-0.8
-1.91%		41.30
0.2
0.49%		41.80
0.5
1.21%		41.15
-0.65
-1.56%		 42.12
6 月42.00
0.85
2.07%		42.80
0.8
1.9%		42.80
0
0%		41.35
-1.45
-3.39%		42.65
1.3
3.14%		 　42.10
-0.55
-1.29%		41.25
-0.85
-2.02%		42.25
1
2.42%		41.75
-0.5
-1.18%		41.85
0.1
0.24%		 　43.15
1.3
3.11%		43.75
0.6
1.39%		43.30
-0.45
-1.03%		42.15
-1.15
-2.66%		 　　44.15
2
4.74%		43.75
-0.4
-0.91%		44.10
0.35
0.8%		43.50
-0.6
-1.36%		43.00
-0.5
-1.15%		 　42.10
-0.9
-2.09%		42.65
0.55
1.31%		 42.7
7 月42.20
-0.45
-1.06%		41.75
-0.45
-1.07%		41.95
0.2
0.48%		 　41.50
-0.45
-1.07%		41.45
-0.05
-0.12%		41.10
-0.35
-0.84%		41.10
0
0%		 　　41.80
0.7
1.7%		41.90
0.1
0.24%		41.60
-0.3
-0.72%		41.75
0.15
0.36%		41.65
-0.1
-0.24%		 　41.75
0.1
0.24%		40.80
-0.95
-2.28%		39.55
-1.25
-3.06%		37.85
-1.7
-4.3%		39.15
1.3
3.43%		 　37.70
-1.45
-3.7%		38.10
0.4
1.06%		38.20
0.1
0.26%		38.60
0.4
1.05%		38.00
-0.6
-1.55%		40.47
8 月 　37.20
-0.8
-2.11%		36.50
-0.7
-1.88%		36.00
-0.5
-1.37%		35.65
-0.35
-0.97%		34.50
-1.15
-3.23%		 　37.40
2.9
8.41%		37.50
0.1
0.27%		37.55
0.05
0.13%		37.65
0.1
0.27%		38.50
0.85
2.26%		 　37.95
-0.55
-1.43%		37.85
-0.1
-0.26%		38.10
0.25
0.66%		39.10
1
2.62%		38.50
-0.6
-1.53%		 　34.80
-3.7
-9.61%		35.60
0.8
2.3%		35.55
-0.05
-0.14%		36.20
0.65
1.83%		36.20
0
0%		 36.10
-0.1
-0.28%		36.81
9 月36.05
-0.05
-0.14%		35.70
-0.35
-0.97%		35.75
0.05
0.14%		35.80
0.05
0.14%		 　36.05
0.25
0.7%		36.10
0.05
0.14%		37.00
0.9
2.49%		37.05
0.05
0.14%		37.10
0.05
0.13%		 　36.80
-0.3
-0.81%		36.85
0.05
0.14%		37.15
0.3
0.81%		37.50
0.35
0.94%		37.70
0.2
0.53%		 　37.50
-0.2
-0.53%		37.90
0.4
1.07%		37.20
-0.7
-1.85%		39.35
2.15
5.78%		38.60
-0.75
-1.91%		 　　　39.35
0.75
1.94%		 37.29
10 月40.00
0.65
1.65%		39.75
-0.25
-0.63%		 　40.50
0.75
1.89%		40.45
-0.05
-0.12%		41.60
1.15
2.84%		40.40
-1.2
-2.88%		 　　40.90
0.5
1.24%		41.00
0.1
0.24%		40.75
-0.25
-0.61%		40.85
0.1
0.25%		40.80
-0.05
-0.12%		 　40.60
-0.2
-0.49%		40.85
0.25
0.62%		40.55
-0.3
-0.73%		41.35
0.8
1.97%		40.65
-0.7
-1.69%		 　41.30
0.65
1.6%		41.20
-0.1
-0.24%		41.85
0.65
1.58%		41.30
-0.55
-1.31%		41.30
0
0%		 40.85
11 月　40.90
-0.4
-0.97%		41.10
0.2
0.49%		42.15
1.05
2.55%		42.10
-0.05
-0.12%		41.65
-0.45
-1.07%		 　41.70
0.05
0.12%		41.60
-0.1
-0.24%		41.45
-0.15
-0.36%		40.65
-0.8
-1.93%		39.90
-0.75
-1.85%		 　39.65
-0.25
-0.63%		40.90
1.25
3.15%		40.40
-0.5
-1.22%		41.40
1
2.48%		41.20
-0.2
-0.48%		 　41.60
0.4
0.97%		40.65
-0.95
-2.28%		41.00
0.35
0.86%		41.00
0
0%		41.10
0.1
0.24%		 　41.20
0.1
0.24%		 41.09
12 月41.00
-0.2
-0.49%		40.25
-0.75
-1.83%		40.20
-0.05
-0.12%		39.90
-0.3
-0.75%		 　40.60
0.7
1.75%		40.00
-0.6
-1.48%		39.85
-0.15
-0.38%		39.85
0
0%		39.05
-0.8
-2.01%		 　38.80
-0.25
-0.64%		39.50
0.7
1.8%		39.40
-0.1
-0.25%		39.60
0.2
0.51%		39.65
0.05
0.13%		 　40.50
0.85
2.14%		39.90
-0.6
-1.48%		40.00
0.1
0.25%		40.10
0.1
0.25%		40.05
-0.05
-0.12%		 　40.10
0.05
0.12%		39.90
-0.2
-0.5%		40.30
0.4
1%		40.20
-0.1
-0.25%		39.95

說明:最高漲幅:8.41%最低跌幅:-9.61% 最高價:44.45最低價:34.50平均價:39.24,灰色底表示週末,漲148天(79.5)元,跌137天(-68.3)元,平盤18天
8%=2,7%=1,6%=2,5%=2,4%=1,3%=10,2%=36,1%=51,0%=61,-0%=1,-1%=2,-2%=3,-3%=8,-4%=21,-5%=41,-6%=61,

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
2015-01-05 2634 3350680 1503 123820760 36.65 37.30 36.55 37.10 0.45 0% 37.10 54 37.15 30 29.44
2015-01-06 2634 3909660 1845 141938190 37.00 37.00 35.90 36.25 0.85 -2.29% 36.20 2 36.25 1 28.77
2015-01-07 2634 1638670 767 59490886 36.00 36.65 36.00 36.40 0.15 0.41% 36.40 25 36.45 11 28.89
2015-01-08 2634 2734932 1083 100886703 36.50 37.25 36.50 36.75 0.35 0.96% 36.75 16 36.80 28 29.17
2015-01-09 2634 6310387 2366 236436251 37.85 38.00 37.00 37.00 0.25 0.68% 37.00 69 37.05 15 29.37
2015-01-12 2634 2640726 980 97113842 37.00 37.00 36.50 36.60 0.40 -1.08% 36.60 34 36.65 4 29.05
2015-01-13 2634 1555300 662 57036809 36.60 37.00 36.50 36.65 0.05 0.14% 36.60 121 36.65 2 29.09
2015-01-14 2634 1874005 714 68467590 36.80 36.90 36.35 36.45 0.20 -0.55% 36.40 23 36.45 13 28.93
2015-01-15 2634 2080225 1096 75153911 36.40 36.45 35.95 36.15 0.30 -0.82% 36.15 49 36.20 32 28.69
2015-01-16 2634 3015571 1510 108152706 36.20 36.20 35.70 35.75 0.40 -1.11% 35.75 83 35.80 23 28.37
2015-01-19 2634 2066423 1181 74090778 35.75 36.20 35.70 35.95 0.20 0.56% 35.90 1 36.00 74 28.53
2015-01-20 2634 1800472 844 64740113 35.95 36.10 35.85 36.00 0.05 0.14% 35.95 3 36.00 129 28.57
2015-01-21 2634 1304005 625 46648085 36.00 36.10 35.65 35.70 0.30 -0.83% 35.70 976 35.75 2 28.33
2015-01-22 2634 1572600 864 56554170 36.00 36.10 35.75 36.10 0.40 1.12% 36.05 16 36.10 3 28.65
2015-01-23 2634 1562497 939 56553889 36.50 36.50 36.00 36.00 0.10 -0.28% 35.95 10 36.00 53 28.57
2015-01-26 2634 2540299 1188 92730737 36.10 36.65 36.10 36.60 0.60 1.67% 36.55 28 36.60 39 29.05
2015-01-27 2634 1481500 689 53980349 36.75 36.80 36.20 36.30 0.30 -0.82% 36.30 36 36.35 5 28.81
2015-01-28 2634 1584005 620 57697834 36.30 36.65 36.05 36.35 0.05 0.14% 36.35 18 36.40 18 28.85
2015-01-29 2634 1067205 502 38922522 36.65 36.65 36.35 36.35 0.00 0% 36.35 52 36.40 3 28.85
2015-01-30 2634 1570795 818 57375537 36.40 36.70 36.35 36.60 0.25 0.69% 36.60 45 36.65 12 29.05
2015-02-02 2634 838005 450 30542085 36.70 36.85 36.30 36.30 0.30 -0.82% 36.30 28 36.40 27 28.81
2015-02-03 2634 2006833 1349 73456912 36.35 36.75 36.35 36.55 0.25 0.69% 36.55 122 36.60 10 29.01
2015-02-04 2634 6058680 2646 224939326 36.80 37.60 36.60 37.10 0.55 1.5% 37.10 6 37.15 39 29.44
2015-02-05 2634 2193400 1379 80824920 37.20 37.25 36.70 36.75 0.35 -0.94% 36.75 7 36.80 21 29.17
2015-02-06 2634 2060560 1100 75644779 36.90 36.90 36.55 36.55 0.20 -0.54% 36.55 37 36.60 68 29.01
2015-02-09 2634 1149200 881 42084150 36.55 36.75 36.55 36.55 0.00 0% 36.55 57 36.60 7 29.01
2015-02-10 2634 1121200 600 40951869 36.60 36.65 36.45 36.45 0.10 -0.27% 36.45 108 36.50 1 28.93
2015-02-11 2634 1470515 784 54061970 36.50 37.10 36.50 36.55 0.10 0.27% 36.55 6 36.60 34 29.01
2015-02-12 2634 1059123 776 38719264 36.65 36.65 36.45 36.45 0.10 -0.27% 36.45 77 36.50 11 28.93
2015-02-13 2634 2217139 1486 81264936 37.00 37.00 36.40 36.40 0.05 -0.14% 36.40 1159 36.45 2 28.89
2015-02-24 2634 2055595 1108 75453635 36.80 36.90 36.55 36.60 0.20 0.55% 36.60 732 36.65 4 29.05
2015-02-25 2634 6465718 3242 238941712 36.60 37.40 36.55 37.35 0.75 2.05% 37.30 40 37.35 58 29.64
2015-02-26 2634 3665005 2209 135899233 37.30 37.30 36.85 36.95 0.40 -1.07% 36.95 29 37.10 2 29.33
2015-03-02 2634 3392341 2256 126551351 37.00 37.70 37.00 37.45 0.50 1.35% 37.45 44 37.50 49 29.72
2015-03-03 2634 4667700 3064 172578000 37.50 37.60 36.75 37.00 0.45 -1.2% 37.00 29 37.05 2 29.37
2015-03-04 2634 2360200 990 86843768 37.00 37.00 36.70 36.80 0.20 -0.54% 36.80 46 36.85 1 29.21
2015-03-05 2634 1771570 831 65533254 36.75 37.20 36.75 37.00 0.20 0.54% 36.95 84 37.00 489 29.37
2015-03-06 2634 2479090 1540 91742937 37.00 37.25 36.85 37.10 0.10 0.27% 37.05 5 37.10 16 29.44
2015-03-09 2634 1113150 378 41120014 37.10 37.10 36.85 37.00 0.10 -0.27% 36.95 9 37.00 551 29.37
2015-03-10 2634 1807300 507 66827082 37.00 37.10 36.80 37.00 0.00 0% 37.00 120 37.05 18 29.37
2015-03-11 2634 1773600 534 65478339 36.75 37.05 36.75 36.80 0.20 -0.54% 36.80 95 36.95 28 29.21
2015-03-12 2634 1375505 492 50848141 36.80 37.10 36.80 36.90 0.10 0.27% 36.90 13 36.95 7 29.29
2015-03-13 2634 842219 307 31077253 36.90 37.00 36.80 36.95 0.05 0.14% 36.90 19 36.95 3 29.33
2015-03-16 2634 1367700 460 50497132 36.90 37.10 36.85 37.05 0.10 0.27% 37.00 36 37.05 22 29.40
2015-03-17 2634 1409247 407 52053611 37.05 37.10 36.85 36.90 0.15 -0.4% 36.90 10 36.95 7 29.29
2015-03-18 2634 2379430 769 87887994 36.80 37.00 36.80 36.85 0.05 -0.14% 36.85 44 36.90 52 29.25
2015-03-19 2634 4686500 2545 172763548 36.90 37.00 36.80 36.80 0.05 -0.14% 36.80 38 36.90 446 29.21
2015-03-20 2634 11418544 4109 410832763 36.80 36.80 35.60 36.05 0.75 -2.04% 36.05 459 36.10 109 28.61
2015-03-23 2634 3971100 2242 144635643 36.05 36.80 35.95 36.35 0.30 0.83% 36.35 26 36.40 3 28.85
2015-03-24 2634 1213799 617 43848953 36.35 36.35 36.00 36.30 0.05 -0.14% 36.20 1 36.30 926 28.81
2015-03-25 2634 1878183 752 67806191 36.10 36.30 35.90 36.30 0.00 0% 36.25 16 36.30 363 28.81
2015-03-26 2634 1031640 481 37439806 36.30 36.50 36.00 36.50 0.20 0.55% 36.40 4 36.50 12 28.97
2015-03-27 2634 1062692 603 38432649 36.50 36.50 36.00 36.20 0.30 -0.82% 36.20 7 36.30 16 28.73
2015-03-30 2634 902350 413 32580219 36.20 36.30 36.00 36.15 0.05 -0.14% 36.15 159 36.20 1 28.69
2015-03-31 2634 1691205 824 61144462 36.15 36.30 36.00 36.05 0.10 -0.28% 36.05 11 36.10 9 17.50
2015-04-01 2634 2268350 1273 82654974 36.00 36.60 36.00 36.50 0.45 1.25% 36.45 33 36.50 15 17.72
2015-04-02 2634 1532669 724 56119667 36.60 36.80 36.50 36.50 0.00 0% 36.45 55 36.55 38 17.72
2015-04-07 2634 3384867 1831 125357638 37.05 37.20 36.80 37.10 0.60 1.64% 37.10 258 37.15 17 18.01
2015-04-08 2634 1548494 573 57205877 37.10 37.10 36.60 36.80 0.30 -0.81% 36.75 15 36.80 19 17.86
2015-04-09 2634 3612526 1375 134160416 36.65 37.45 36.65 37.25 0.45 1.22% 37.25 51 37.30 32 18.08
2015-04-10 2634 8668839 3465 328038511 37.40 38.30 37.25 38.20 0.95 2.55% 38.10 20 38.20 21 18.54
2015-04-13 2634 3789448 1534 144993837 38.70 38.70 37.85 38.20 0.00 0% 38.20 89 38.25 14 18.54
2015-04-14 2634 4344629 1698 167219350 38.20 38.80 37.95 38.55 0.35 0.92% 38.55 2 38.60 73 18.71
2015-04-15 2634 2252478 1010 86253928 38.55 38.55 38.00 38.15 0.40 -1.04% 38.15 15 38.20 7 18.52
2015-04-16 2634 3169277 1420 121698234 38.15 38.70 38.15 38.40 0.25 0.66% 38.40 7 38.45 1 18.64
2015-04-17 2634 1888326 851 71804403 38.40 38.40 37.90 37.90 0.50 -1.3% 37.90 26 37.95 10 18.40
2015-04-20 2634 2069900 745 77951743 37.80 38.20 37.10 38.05 0.15 0.4% 38.00 36 38.10 19 18.47
2015-04-21 2634 2772173 1484 105995797 38.05 38.50 37.80 38.00 0.05 -0.13% 37.95 11 38.00 56 18.45
2015-04-22 2634 11789552 4703 468230785 38.25 40.65 38.20 40.40 2.40 6.32% 40.35 9 40.40 15 19.61
2015-04-23 2634 9700933 4322 392887426 40.50 41.35 39.80 39.85 0.55 -1.36% 39.85 9 39.90 3 19.34
2015-04-24 2634 4049206 1819 160877855 39.85 40.10 39.20 39.85 0.00 0% 39.85 3 39.95 7 19.34
2015-04-27 2634 4442314 2134 179046560 40.10 40.70 39.70 40.50 0.65 1.63% 40.45 1 40.50 94 19.66
2015-04-28 2634 10007408 4735 409400453 40.90 41.65 40.35 40.50 0.00 0% 40.45 19 40.50 50 19.66
2015-04-29 2634 15446168 6332 654718814 40.80 43.30 40.70 43.30 2.80 6.91% 43.30 1870 0.00 0 21.02
2015-04-30 2634 23338926 11454 1050311650 44.00 46.00 43.85 44.45 1.15 2.66% 44.45 46 44.50 40 21.58
2015-05-04 2634 8196316 4251 356282211 45.00 45.00 42.80 43.20 1.25 -2.81% 43.15 11 43.20 45 20.97
2015-05-05 2634 9809914 4042 431635372 43.00 44.60 42.85 43.85 0.65 1.5% 43.85 26 43.90 1 21.29
2015-05-06 2634 5552473 2496 242348351 43.80 44.35 43.25 43.40 0.45 -1.03% 43.40 24 43.45 4 21.07
2015-05-07 2634 16772897 6379 696757641 43.75 44.05 40.45 40.80 2.60 -5.99% 40.80 49 40.85 6 19.81
2015-05-08 2634 8738866 3587 359739830 40.90 41.60 40.50 40.60 0.20 -0.49% 40.60 88 40.70 2 19.71
2015-05-11 2634 6660560 2886 272202620 41.40 41.65 39.75 40.95 0.35 0.86% 40.95 6 41.00 4 19.88
2015-05-12 2634 3015605 1365 124157498 41.00 41.65 40.65 41.05 0.10 0.24% 41.05 37 41.10 2 19.93
2015-05-13 2634 8353255 3844 356729042 41.50 43.70 41.30 42.55 1.50 3.65% 42.55 20 42.70 5 20.66
2015-05-14 2634 5772970 2677 248587210 42.10 43.80 42.10 42.90 0.35 0.82% 42.85 3 42.90 3 20.83
2015-05-15 2634 3975050 2126 170046045 43.20 43.20 42.30 42.55 0.35 -0.82% 42.55 17 42.60 17 20.66
2015-05-18 2634 4526541 2312 196815135 42.80 44.00 42.65 43.15 0.60 1.41% 43.15 15 43.20 2 20.95
2015-05-19 2634 4978896 2715 217297761 43.40 44.25 43.00 43.10 0.05 -0.12% 43.10 32 43.15 4 20.92
2015-05-20 2634 2947505 1745 127600067 43.15 43.65 42.90 43.10 0.00 0% 43.10 156 43.30 11 20.92
2015-05-21 2634 4015500 1889 172218300 43.10 43.40 42.00 43.00 0.10 -0.23% 42.90 24 43.00 2 20.87
2015-05-22 2634 5339890 2717 224508282 43.00 43.20 41.20 41.50 1.50 -3.49% 41.50 62 41.55 64 20.15
2015-05-25 2634 5413255 2350 224288961 41.50 42.00 40.30 41.90 0.40 0.96% 41.80 74 41.90 242 20.34
2015-05-26 2634 3286305 1376 135666306 41.80 41.95 41.00 41.10 0.80 -1.91% 41.10 24 41.15 24 19.95
2015-05-27 2634 2774406 1339 114663338 41.10 41.60 40.70 41.30 0.20 0.49% 41.25 53 41.30 5 20.05
2015-05-28 2634 4023918 1775 165737865 41.30 41.90 40.70 41.80 0.50 1.21% 41.80 15 41.85 92 20.29
2015-05-29 2634 3070749 1668 126914345 41.80 41.85 41.00 41.15 0.65 -1.56% 41.15 13 41.20 2 19.98
2015-06-01 2634 3164505 1624 132595138 41.05 42.55 40.80 42.00 0.85 2.07% 42.00 1 42.10 8 20.39
2015-06-02 2634 4030603 1900 172454786 42.00 43.25 42.00 42.80 0.80 1.9% 42.75 30 42.80 1 20.78
2015-06-03 2634 2794547 1610 120761060 42.85 43.75 42.80 42.80 0.00 0% 42.80 24 42.85 2 20.78
2015-06-04 2634 2519736 1359 105467816 43.15 43.15 41.05 41.35 1.45 -3.39% 41.35 10 41.40 8 20.07
2015-06-05 2634 3109250 1573 129189249 41.50 42.95 40.50 42.65 1.30 3.14% 42.65 10 42.70 62 20.70
2015-06-08 2634 2617005 1395 110965675 42.85 42.95 41.30 42.10 0.55 -1.29% 42.10 3 42.20 1 20.44
2015-06-09 2634 1394005 813 58197580 42.10 42.55 41.10 41.25 0.85 -2.02% 41.25 38 41.30 1 20.02
2015-06-10 2634 1419614 838 59594290 41.35 42.35 41.35 42.25 1.00 2.42% 42.20 3 42.25 11 20.51
2015-06-11 2634 1107400 744 46541100 42.50 42.50 41.70 41.75 0.50 -1.18% 41.70 28 41.75 38 20.27
2015-06-12 2634 1360559 651 56698537 41.75 42.05 41.35 41.85 0.10 0.24% 41.85 11 42.00 29 20.32
2015-06-15 2634 6387209 3117 276864691 42.35 44.00 42.20 43.15 1.30 3.11% 43.15 26 43.20 21 20.95
2015-06-16 2634 6730448 3363 294679506 43.50 44.15 43.20 43.75 0.60 1.39% 43.75 24 43.80 43 21.24
2015-06-17 2634 2913010 1586 126628385 44.10 44.30 42.85 43.30 0.45 -1.03% 43.25 20 43.30 9 21.02
2015-06-18 2634 3216675 1714 138445287 43.90 43.90 42.15 42.15 1.15 -2.66% 42.15 2 43.45 19 20.46
2015-06-22 2634 5675598 2842 248329969 42.70 44.40 42.70 44.15 2.00 4.74% 44.10 3 44.15 4 21.43
2015-06-23 2634 3891050 1906 173244940 44.90 45.15 43.70 43.75 0.40 -0.91% 43.75 112 43.80 15 21.24
2015-06-24 2634 2753300 1652 120091000 43.70 44.20 43.00 44.10 0.35 0.8% 44.05 12 44.10 13 21.41
2015-06-25 2634 2210600 1080 96227599 44.10 44.10 43.10 43.50 0.60 -1.36% 43.50 48 43.55 2 21.12
2015-06-26 2634 1678100 814 72372264 43.60 43.60 42.85 43.00 0.50 -1.15% 43.00 63 43.10 66 20.87
2015-06-29 2634 1809005 964 76499421 42.80 42.80 42.05 42.10 0.90 -2.09% 42.10 22 42.15 14 20.44
2015-06-30 2634 1761832 1146 74999424 42.00 43.10 41.70 42.65 0.55 1.31% 42.65 2 42.80 2 20.70
2015-07-01 2634 1591005 863 67450820 43.15 43.15 42.10 42.20 0.45 -1.06% 42.20 21 42.30 1 20.49
2015-07-02 2634 2695500 1438 112652473 42.60 42.65 41.30 41.75 0.45 -1.07% 41.75 32 41.80 11 20.27
2015-07-03 2634 1886500 1046 79664799 42.30 42.55 41.80 41.95 0.20 0.48% 41.95 5 42.00 3 20.36
2015-07-06 2634 1352205 745 56604117 41.80 42.30 41.40 41.50 0.45 -1.07% 41.50 36 41.60 2 20.15
2015-07-07 2634 1674015 882 69563449 41.50 42.45 41.00 41.45 0.05 -0.12% 41.45 12 41.50 6 20.12
2015-07-08 2634 2977652 1399 122738624 42.20 42.30 40.75 41.10 0.35 -0.84% 41.10 21 41.20 3 19.95
2015-07-09 2634 2004712 935 81758122 41.00 41.10 40.35 41.10 0.00 0% 41.05 3 41.10 7 19.95
2015-07-13 2634 3645625 1532 152925699 41.90 42.50 41.50 41.80 0.70 1.7% 41.75 44 41.80 16 20.29
2015-07-14 2634 2177102 1226 90702927 41.00 42.05 41.00 41.90 0.00 0.24% 41.85 1 41.90 54 20.34
2015-07-15 2634 1240345 532 51583054 42.00 42.00 41.10 41.60 0.30 -0.72% 41.60 40 41.65 1 20.19
2015-07-16 2634 662705 353 27646501 41.60 41.90 41.60 41.75 0.15 0.36% 41.75 10 41.80 79 20.27
2015-07-17 2634 1647205 713 68687212 41.90 42.00 41.35 41.65 0.10 -0.24% 41.65 8 41.80 3 20.22
2015-07-20 2634 1561305 549 65172193 42.00 42.00 41.50 41.75 0.10 0.24% 41.70 82 41.75 8 20.27
2015-07-21 2634 2160070 1226 88390890 41.95 41.95 40.10 40.80 0.95 -2.28% 40.80 57 40.85 5 19.81
2015-07-22 2634 3333520 1841 132928947 40.85 40.90 39.50 39.55 1.25 -3.06% 39.55 11 39.60 15 19.20
2015-07-23 2634 3089625 1599 117854961 39.55 39.95 37.00 37.85 1.70 -4.3% 37.85 21 37.90 37 18.37
2015-07-24 2634 3725105 2152 142807256 37.50 39.45 36.75 39.15 1.30 3.43% 39.15 16 39.20 2 19.00
2015-07-27 2634 2302959 1250 87747849 38.60 39.30 37.10 37.70 1.45 -3.7% 37.70 20 37.75 2 18.30
2015-07-28 2634 1115105 693 42146565 37.50 38.40 37.40 38.10 0.40 1.06% 38.10 6 38.20 7 18.50
2015-07-29 2634 524005 326 20018549 38.50 38.50 38.00 38.20 0.10 0.26% 38.15 3 38.20 1 18.54
2015-07-30 2634 609005 366 23574303 38.50 39.00 38.50 38.60 0.40 1.05% 38.55 1 38.60 25 18.74
2015-07-31 2634 902328 492 34357660 38.90 38.90 37.60 38.00 0.60 -1.55% 38.00 10 38.05 6 18.45
2015-08-03 2634 1031100 479 38557789 38.40 38.40 37.10 37.20 0.80 -2.11% 37.20 7 37.25 19 18.06
2015-08-04 2634 1756453 969 64472665 37.25 37.75 35.15 36.50 0.70 -1.88% 36.40 16 36.50 15 17.72
2015-08-05 2634 2419205 1179 86652059 36.60 36.90 35.25 36.00 0.50 -1.37% 36.00 27 36.05 9 17.48
2015-08-06 2634 829505 521 29581133 36.00 36.10 35.35 35.65 0.35 -0.97% 35.60 5 35.65 12 17.31
2015-08-07 2634 3108050 1695 106427119 35.30 35.50 32.85 34.50 1.15 -3.23% 34.50 349 34.55 1 16.75
2015-08-10 2634 2333000 1434 84637100 34.50 37.40 34.50 37.40 2.90 8.41% 37.35 3 37.40 9 18.16
2015-08-11 2634 2039595 1107 77635860 38.40 38.90 37.50 37.50 0.10 0.27% 37.50 32 37.65 4 18.20
2015-08-12 2634 989300 510 37033418 37.50 37.70 37.00 37.55 0.05 0.13% 37.55 4 37.60 1 17.97
2015-08-13 2634 484300 339 18156875 37.90 37.90 37.20 37.65 0.10 0.27% 37.65 1 37.70 7 18.01
2015-08-14 2634 1670352 971 64414421 38.10 38.80 38.10 38.50 0.85 2.26% 38.45 16 38.50 89 18.42
2015-08-17 2634 883224 582 33777455 38.80 38.80 37.90 37.95 0.55 -1.43% 37.95 6 38.00 7 18.16
2015-08-18 2634 571100 374 21756500 38.30 38.60 37.75 37.85 0.10 -0.26% 37.85 3 37.95 1 18.11
2015-08-19 2634 1452505 983 55517795 38.40 38.50 37.85 38.10 0.25 0.66% 38.10 2 38.15 4 18.23
2015-08-20 2634 1834834 1062 70851656 38.10 39.20 37.65 39.10 1.00 2.62% 39.05 10 39.10 38 18.71
2015-08-21 2634 983215 655 37813448 38.50 38.80 38.10 38.50 0.60 -1.53% 38.35 5 38.50 6 18.42
2015-08-24 2634 6218335 2958 219891809 37.60 37.80 34.70 34.80 3.70 -9.61% 34.80 77 34.85 1 16.65
2015-08-25 2634 2615220 1442 92062973 34.10 35.95 34.00 35.60 0.80 2.3% 35.60 2 35.65 1 17.03
2015-08-26 2634 1410613 762 49592613 35.60 35.60 34.80 35.55 0.05 -0.14% 35.55 41 35.60 36 17.01
2015-08-27 2634 1340055 909 48600973 36.00 36.50 35.80 36.20 0.65 1.83% 36.20 26 36.30 8 17.32
2015-08-28 2634 2996960 1459 108311446 36.80 37.00 35.70 36.20 0.00 0% 36.20 7 36.30 16 17.32
2015-08-31 2634 553155 336 19938804 36.20 36.20 35.90 36.10 0.10 -0.28% 36.10 1 36.15 12 17.27
2015-09-01 2634 1011557 520 36627783 36.15 36.80 36.00 36.05 0.05 -0.14% 36.05 6 36.10 3 17.25
2015-09-02 2634 1506205 788 53581099 35.75 35.85 35.15 35.70 0.35 -0.97% 35.70 9 35.75 4 17.08
2015-09-03 2634 1211555 713 43455534 36.05 36.20 35.60 35.75 0.05 0.14% 35.75 60 35.80 10 17.11
2015-09-04 2634 1184785 662 42503099 35.60 36.15 35.60 35.80 0.05 0.14% 35.80 207 35.85 10 17.13
2015-09-07 2634 1833009 1154 66173336 35.80 36.30 35.80 36.05 0.25 0.7% 36.05 2 36.10 9 17.25
2015-09-08 2634 1442319 630 52053894 36.30 36.35 35.90 36.10 0.05 0.14% 36.10 22 36.15 35 17.27
2015-09-09 2634 2468872 1251 90949314 36.30 37.25 36.30 37.00 0.90 2.49% 36.95 9 37.00 7 17.70
2015-09-10 2634 1690727 995 62805283 37.40 37.45 36.90 37.05 0.05 0.14% 37.05 38 37.15 1 17.73
2015-09-11 2634 1430100 772 53551030 37.10 37.80 37.10 37.10 0.05 0.13% 37.05 25 37.10 40 17.75
2015-09-14 2634 1466360 719 54290187 37.40 37.40 36.70 36.80 0.30 -0.81% 36.80 30 36.95 23 17.61
2015-09-15 2634 663951 413 24504790 36.95 37.10 36.70 36.85 0.05 0.14% 36.85 34 36.90 2 17.63
2015-09-16 2634 1343559 776 50062877 37.10 37.40 37.10 37.15 0.30 0.81% 37.10 21 37.20 27 17.78
2015-09-17 2634 2075570 1212 77967871 37.45 37.65 37.40 37.50 0.35 0.94% 37.50 3 37.55 9 17.94
2015-09-18 2634 2705118 1392 103217126 37.65 38.50 37.65 37.70 0.20 0.53% 37.65 35 37.70 754 18.04
2015-09-21 2634 1355452 708 50375976 37.70 37.70 36.75 37.50 0.20 -0.53% 37.50 8 37.55 3 17.94
2015-09-22 2634 1926730 1184 73139904 37.70 38.20 37.60 37.90 0.40 1.07% 37.90 23 37.95 2 18.13
2015-09-23 2634 1686108 1090 62980810 37.50 37.70 37.05 37.20 0.70 -1.85% 37.20 18 37.30 22 17.80
2015-09-24 2634 13210026 5726 526693266 37.80 40.90 37.80 39.35 2.15 5.78% 39.35 29 39.40 16 18.83
2015-09-25 2634 3686469 1935 144018943 40.00 40.00 38.25 38.60 0.75 -1.91% 38.60 37 38.70 20 18.47
2015-09-30 2634 3965459 1886 156040353 38.85 39.75 38.50 39.35 0.75 1.94% 39.35 17 39.40 6 18.83
2015-10-01 2634 3866242 2123 155406576 39.85 40.50 39.85 40.00 0.65 1.65% 39.95 12 40.05 37 19.14
2015-10-02 2634 2651007 1574 106375171 40.00 40.70 39.70 39.75 0.25 -0.63% 39.75 21 39.80 1 19.02
2015-10-05 2634 3264835 1762 132572916 40.20 40.90 39.80 40.50 0.75 1.89% 40.45 30 40.55 37 19.38
2015-10-06 2634 2473960 1281 100823232 40.70 41.15 40.35 40.45 0.05 -0.12% 40.40 24 40.45 6 19.35
2015-10-07 2634 4993907 2406 207724875 41.00 42.00 40.80 41.60 1.15 2.84% 41.55 4 41.60 20 19.90
2015-10-08 2634 3016405 1678 123462601 41.80 41.95 40.40 40.40 1.20 -2.88% 40.40 28 40.50 8 19.33
2015-10-12 2634 2195080 1452 90197516 41.00 41.50 40.65 40.90 0.50 1.24% 40.90 18 40.95 38 19.57
2015-10-13 2634 2136302 1179 87532360 41.30 41.35 40.60 41.00 0.10 0.24% 41.00 17 41.10 23 19.62
2015-10-14 2634 4863778 2422 198969130 40.90 41.60 39.85 40.75 0.25 -0.61% 40.75 5 40.90 3 19.50
2015-10-15 2634 2035180 1038 83236637 40.75 41.20 40.65 40.85 0.10 0.25% 40.85 6 40.90 3 19.55
2015-10-16 2634 1087036 501 44446264 41.00 41.10 40.70 40.80 0.05 -0.12% 40.80 2 40.85 13 19.52
2015-10-19 2634 989853 606 40444630 41.10 41.30 40.60 40.60 0.20 -0.49% 40.60 18 40.70 1 19.43
2015-10-20 2634 1189710 471 48608247 40.80 41.00 40.70 40.85 0.25 0.62% 40.85 37 40.90 37 19.55
2015-10-21 2634 784570 435 31925459 40.85 41.00 40.50 40.55 0.30 -0.73% 40.55 4 40.60 11 19.40
2015-10-22 2634 2105200 1056 86478379 41.00 41.50 40.55 41.35 0.80 1.97% 41.35 2 41.40 30 19.78
2015-10-23 2634 2392832 1344 98247999 41.60 41.65 40.65 40.65 0.70 -1.69% 40.65 13 40.70 36 19.45
2015-10-26 2634 1677783 922 69187265 41.00 41.50 40.90 41.30 0.65 1.6% 41.30 27 41.35 11 19.76
2015-10-27 2634 1189613 578 48899733 41.50 41.55 40.90 41.20 0.10 -0.24% 41.10 7 41.20 22 19.71
2015-10-28 2634 4335269 2057 182880999 41.50 43.00 41.20 41.85 0.65 1.58% 41.85 47 41.90 7 20.02
2015-10-29 2634 1701446 906 70375866 42.00 42.00 41.00 41.30 0.55 -1.31% 41.25 3 41.30 1 19.76
2015-10-30 2634 746022 446 30859507 41.60 41.70 41.05 41.30 0.00 0% 41.30 2 41.40 3 19.76
2015-11-02 2634 1673625 1171 68538325 41.70 41.70 40.75 40.90 0.40 -0.97% 40.85 9 40.90 72 19.57
2015-11-03 2634 1879598 898 77650125 41.20 41.70 41.00 41.10 0.20 0.49% 41.10 2 41.20 4 19.67
2015-11-04 2634 3546511 1711 148682208 41.40 42.25 41.20 42.15 1.05 2.55% 42.15 6 42.20 114 20.17
2015-11-05 2634 1226872 683 51604456 42.30 42.30 41.85 42.10 0.05 -0.12% 42.05 30 42.10 4 20.14
2015-11-06 2634 1903944 924 79423090 41.90 42.00 41.50 41.65 0.45 -1.07% 41.65 420 41.80 2 19.93
2015-11-09 2634 1804750 909 75797100 42.00 42.35 41.65 41.70 0.05 0.12% 41.70 18 41.80 16 19.95
2015-11-10 2634 830505 413 34462484 41.70 41.90 41.20 41.60 0.10 -0.24% 41.60 4 41.65 11 19.90
2015-11-11 2634 951971 492 39708102 41.60 42.30 41.20 41.45 0.15 -0.36% 41.40 6 41.45 8 16.00
2015-11-12 2634 2697112 1316 110221942 40.80 41.45 40.40 40.65 0.80 -1.93% 40.60 32 40.65 7 15.69
2015-11-13 2634 1653191 944 66489065 40.70 40.80 39.85 39.90 0.75 -1.85% 39.90 8 39.95 23 15.41
2015-11-16 2634 2287020 1616 91109990 39.40 40.50 39.15 39.65 0.25 -0.63% 39.60 22 39.70 99 15.31
2015-11-17 2634 1665049 1212 67452647 40.40 40.90 39.90 40.90 1.25 3.15% 40.85 3 40.90 3 15.79
2015-11-18 2634 1277022 837 51739649 41.20 41.20 40.00 40.40 0.50 -1.22% 40.30 7 40.40 10 15.60
2015-11-19 2634 1989698 1088 81889266 40.70 41.70 40.35 41.40 1.00 2.48% 41.30 10 41.40 2 15.98
2015-11-20 2634 877539 563 36267064 41.50 41.60 41.00 41.20 0.20 -0.48% 41.20 41 41.30 10 15.91
2015-11-23 2634 1055360 632 43483474 41.20 41.60 40.55 41.60 0.40 0.97% 41.35 12 41.60 13 16.06
2015-11-24 2634 978872 573 39048105 39.60 40.30 39.50 40.65 0.05 -2.28% 39.65 5 39.70 1 15.31
2015-11-25 2634 1233313 748 50418669 41.00 41.15 40.20 41.00 0.35 0.86% 40.95 3 41.00 9 15.83
2015-11-26 2634 1177000 537 48373600 41.45 41.45 40.95 41.00 0.00 0% 41.00 6 41.10 30 15.83
2015-11-27 2634 1331421 599 54911595 41.20 41.50 40.90 41.10 0.10 0.24% 41.10 11 41.20 16 15.87
2015-11-30 2634 857700 396 35205493 41.30 41.30 40.60 41.20 0.10 0.24% 41.20 138 41.25 11 15.91
2015-12-01 2634 994076 488 40809381 41.25 41.30 40.80 41.00 0.20 -0.49% 41.00 5 41.05 9 15.83
2015-12-02 2634 1926000 1198 77958300 41.00 41.10 40.20 40.25 0.75 -1.83% 40.25 40 40.35 1 15.54
2015-12-03 2634 1445683 1083 58347041 40.00 40.70 40.00 40.20 0.05 -0.12% 40.15 29 40.20 41 15.52
2015-12-04 2634 1460005 1127 58366554 40.00 40.20 39.90 39.90 0.30 -0.75% 39.90 22 39.95 1 15.41
2015-12-07 2634 2435240 1328 99660140 40.40 41.50 40.30 40.60 0.70 1.75% 40.60 3 40.65 20 15.68
2015-12-08 2634 1417530 809 56915952 40.45 40.45 40.00 40.00 0.60 -1.48% 39.95 19 40.00 4 15.44
2015-12-09 2634 923999 459 36692309 40.00 40.20 39.40 39.85 0.15 -0.37% 39.85 3 39.90 3 15.39
2015-12-10 2634 739706 445 29173591 39.65 39.85 39.20 39.85 0.00 0% 39.70 6 39.85 290 15.39
2015-12-11 2634 921005 392 36406201 39.85 40.00 39.00 39.05 0.80 -2.01% 39.00 77 39.05 16 15.08
2015-12-14 2634 942706 511 36567634 38.50 39.00 38.45 38.80 0.25 -0.64% 38.80 2 38.90 2 14.98
2015-12-15 2634 828124 541 32764269 39.05 39.95 39.05 39.50 0.70 1.8% 39.45 7 39.50 6 15.25
2015-12-16 2634 761721 479 30267834 40.00 40.00 39.40 39.40 0.10 -0.25% 39.40 15 39.50 9 15.21
2015-12-17 2634 885419 495 35033262 39.60 39.80 39.45 39.60 0.20 0.51% 39.50 18 39.60 37 15.29
2015-12-18 2634 978872 573 39048105 39.60 40.30 39.50 39.65 0.05 0.13% 39.65 5 39.70 1 15.31
2015-12-21 2634 2222640 1206 89671918 40.00 40.65 40.00 40.50 0.85 2.14% 40.45 8 40.50 95 15.64
2015-12-22 2634 977247 531 39229902 40.65 40.65 39.90 39.90 0.60 -1.48% 39.90 25 39.95 1 15.41
2015-12-23 2634 1094866 730 44135431 40.55 40.60 40.00 40.00 0.10 0.25% 40.00 125 40.05 1 15.44
2015-12-24 2634 1278302 652 51271980 40.10 40.25 39.90 40.10 0.10 0.25% 40.10 133 40.15 12 15.48
2015-12-25 2634 381600 224 15311060 40.20 40.25 40.00 40.05 0.05 -0.12% 40.05 4 40.10 1 15.46
2015-12-28 2634 540255 333 21754226 40.10 40.35 40.10 40.10 0.05 0.12% 40.10 10 40.15 3 15.48
2015-12-29 2634 638280 381 25517600 40.00 40.15 39.80 39.90 0.20 -0.5% 39.90 1 40.00 1 15.41
2015-12-30 2634 996654 377 40091371 40.00 40.30 40.00 40.30 0.40 1% 40.25 2 40.30 38 15.56
2015-12-31 2634 684320 318 27457793 40.30 40.50 39.95 40.20 0.10 -0.25% 40.15 1 40.20 130 15.52