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　　38.60
0
0%		38.95
0.35
0.91%		38.95
0
0%		39.00
0.05
0.13%		 　38.50
-0.5
-1.28%		38.75
0.25
0.65%		38.75
0
0%		38.50
-0.25
-0.65%		38.60
0.1
0.26%		 　38.85
0.25
0.65%		38.85
0
0%		39.00
0.15
0.39%		39.15
0.15
0.38%		39.15
0
0%		 　39.10
-0.05
-0.13%		39.05
-0.05
-0.13%		 38.83
2 月　38.75
-0.3
-0.77%		38.80
0.05
0.13%		 　39.60
0.8
2.06%		40.00
0.4
1.01%		40.50
0.5
1.25%		40.00
-0.5
-1.23%		39.65
-0.35
-0.88%		 　39.80
0.15
0.38%		39.40
-0.4
-1.01%		39.55
0.15
0.38%		39.30
-0.25
-0.63%		39.45
0.15
0.38%		39.25
-0.2
-0.51%		 39.20
-0.05
-0.13%		39.20
0
0%		39.25
0.05
0.13%		39.00
-0.25
-0.64%		38.75
-0.25
-0.64%		 39.26
3 月38.75
0
0%		38.75
0
0%		38.65
-0.1
-0.26%		 　38.50
-0.15
-0.39%		38.70
0.2
0.52%		38.45
-0.25
-0.65%		38.50
0.05
0.13%		38.95
0.45
1.17%		 　38.75
-0.2
-0.51%		38.60
-0.15
-0.39%		38.30
-0.3
-0.78%		38.35
0.05
0.13%		38.35
0
0%		 　38.40
0.05
0.13%		38.45
0.05
0.13%		38.50
0.05
0.13%		38.55
0.05
0.13%		38.50
-0.05
-0.13%		 　38.40
-0.1
-0.26%		38.40
0
0%		38.65
0.25
0.65%		38.50
-0.15
-0.39%		38.40
-0.1
-0.26%		38.53
4 月 　　　38.45
0.05
0.13%		38.30
-0.15
-0.39%		38.15
-0.15
-0.39%		 　38.20
0.05
0.13%		38.20
0
0%		38.05
-0.15
-0.39%		37.65
-0.4
-1.05%		37.00
-0.65
-1.73%		 　35.75
-1.25
-3.38%		35.75
0
0%		35.10
-0.65
-1.82%		35.45
0.35
1%		35.60
0.15
0.42%		 　35.45
-0.15
-0.42%		35.65
0.2
0.56%		37.05
1.4
3.93%		36.90
-0.15
-0.4%		36.55
-0.35
-0.95%		 36.79
5 月　36.25
-0.3
-0.82%		35.80
-0.45
-1.24%		35.55
-0.25
-0.7%		35.80
0.25
0.7%		 　35.80
0
0%		35.50
-0.3
-0.84%		35.40
-0.1
-0.28%		35.15
-0.25
-0.71%		35.15
0
0%		 　35.10
-0.05
-0.14%		35.15
0.05
0.14%		35.15
0
0%		35.00
-0.15
-0.43%		35.00
0
0%		 　35.00
0
0%		35.35
0.35
1%		36.00
0.65
1.84%		35.70
-0.3
-0.83%		35.55
-0.15
-0.42%		 35.65
0.1
0.28%		35.46
6 月35.70
0.05
0.14%		35.55
-0.15
-0.42%		35.65
0.1
0.28%		 　35.15
-0.5
-1.4%		35.10
-0.05
-0.14%		35.30
0.2
0.57%		35.20
-0.1
-0.28%		 　35.00
-0.2
-0.57%		35.00
0
0%		35.30
0.3
0.86%		36.00
0.7
1.98%		35.50
-0.5
-1.39%		 　35.05
-0.45
-1.27%		35.05
0
0%		35.45
0.4
1.14%		35.60
0.15
0.42%		35.70
0.1
0.28%		 　35.95
0.25
0.7%		36.15
0.2
0.56%		35.70
-0.45
-1.24%		35.85
0.15
0.42%		35.80
-0.05
-0.14%		 35.48
7 月　　36.00
0.2
0.56%		36.05
0.05
0.14%		35.90
-0.15
-0.42%		35.75
-0.15
-0.42%		35.80
0.05
0.14%		 　35.60
-0.2
-0.56%		34.90
-0.7
-1.97%		34.90
0
0%		35.15
0.25
0.72%		35.80
0.65
1.85%		 　35.35
-0.45
-1.26%		35.60
0.25
0.71%		35.95
0.35
0.98%		36.00
0.05
0.14%		35.25
-0.75
-2.08%		 　35.20
-0.05
-0.14%		35.15
-0.05
-0.14%		35.10
-0.05
-0.14%		35.25
0.15
0.43%		35.10
-0.15
-0.43%		 35.00
-0.1
-0.28%		35.42
8 月34.90
-0.1
-0.29%		34.90
0
0%		34.90
0
0%		34.80
-0.1
-0.29%		 　34.60
-0.2
-0.57%		34.85
0.25
0.72%		34.85
0
0%		34.55
-0.3
-0.86%		34.70
0.15
0.43%		 　34.00
-0.7
-2.02%		34.00
0
0%		33.70
-0.3
-0.88%		34.00
0.3
0.89%		34.05
0.05
0.15%		 　33.95
-0.1
-0.29%		33.60
-0.35
-1.03%		33.30
-0.3
-0.89%		33.20
-0.1
-0.3%		33.50
0.3
0.9%		 　33.55
0.05
0.15%		33.95
0.4
1.19%		33.70
-0.25
-0.74%		33.80
0.1
0.3%		34.13
9 月33.70
-0.1
-0.3%		 　33.40
-0.3
-0.89%		33.35
-0.05
-0.15%		33.20
-0.15
-0.45%		33.00
-0.2
-0.6%		33.25
0.25
0.76%		 　33.35
0.1
0.3%		33.35
0
0%		33.30
-0.05
-0.15%		33.80
0.5
1.5%		33.75
-0.05
-0.15%		 　34.40
0.65
1.93%		34.00
-0.4
-1.16%		33.75
-0.25
-0.74%		33.95
0.2
0.59%		33.75
-0.2
-0.59%		 　33.80
0.05
0.15%		34.00
0.2
0.59%		34.15
0.15
0.44%		34.10
-0.05
-0.15%		33.85
-0.25
-0.73%		33.75
-0.1
-0.3%		 33.69
10 月　33.70
-0.05
-0.15%		33.50
-0.2
-0.59%		 33.50
0
0%		33.45
-0.05
-0.15%		 　　　33.70
0.25
0.75%		33.95
0.25
0.74%		33.70
-0.25
-0.74%		 　33.50
-0.2
-0.59%		33.40
-0.1
-0.3%		33.25
-0.15
-0.45%		33.25
0
0%		33.25
0
0%		 　33.15
-0.1
-0.3%		33.10
-0.05
-0.15%		33.20
0.1
0.3%		33.75
0.55
1.66%		34.20
0.45
1.33%		 　34.35
0.15
0.44%		34.20
-0.15
-0.44%		33.6
11 月34.20
0
0%		34.60
0.4
1.17%		34.55
-0.05
-0.14%		 　34.60
0.05
0.14%		34.45
-0.15
-0.43%		34.40
-0.05
-0.15%		34.60
0.2
0.58%		35.30
0.7
2.02%		 　35.35
0.05
0.14%		34.80
-0.55
-1.56%		34.35
-0.45
-1.29%		34.35
0
0%		34.75
0.4
1.16%		 　34.60
-0.15
-0.43%		35.40
0.8
2.31%		35.00
-0.4
-1.13%		34.95
-0.05
-0.14%		35.60
0.65
1.86%		 　35.50
-0.1
-0.28%		35.90
0.4
1.13%		36.00
0.1
0.28%		35.70
-0.3
-0.83%		 34.99
12 月35.60
-0.1
-0.28%		 　35.85
0.25
0.7%		36.40
0.55
1.53%		36.20
-0.2
-0.55%		37.30
1.1
3.04%		37.70
0.4
1.07%		 　37.50
-0.2
-0.53%		36.90
-0.6
-1.6%		37.75
0.85
2.3%		37.60
-0.15
-0.4%		37.70
0.1
0.27%		 　37.55
-0.15
-0.4%		37.40
-0.15
-0.4%		37.05
-0.35
-0.94%		37.25
0.2
0.54%		37.25
0
0%		 　36.95
-0.3
-0.81%		36.25
-0.7
-1.89%		36.55
0.3
0.83%		37.00
0.45
1.23%		37.05
0.05
0.14%		　　36.99

說明:最高漲幅:3.93%最低跌幅:-3.38% 最高價:40.50最低價:33.00平均價:36.11,灰色底表示週末,漲118天(30.2)元,跌157天(-38.15)元,平盤41天
4%=1,3%=1,2%=14,1%=45,0%=98,-0%=2,-1%=9,-2%=72,-3%=74,

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
2017-01-03 2634 634184 422 24440415 38.20 38.70 38.20 38.60 0.40 0% 38.55 68 38.60 50 18.74
2017-01-04 2634 1106081 738 43126159 38.70 39.20 38.70 38.95 0.35 0.91% 38.95 14 39.00 18 18.91
2017-01-05 2634 805486 464 31440327 39.00 39.15 38.95 38.95 0.00 0% 38.95 292 39.00 13 18.91
2017-01-06 2634 716542 461 27961613 38.95 39.10 38.95 39.00 0.05 0.13% 38.95 131 39.00 7 18.93
2017-01-09 2634 1519550 698 58665935 39.00 39.15 38.45 38.50 0.50 -1.28% 38.50 8 38.55 5 18.69
2017-01-10 2634 378429 280 14607844 38.50 38.80 38.35 38.75 0.25 0.65% 38.75 4 38.80 11 18.81
2017-01-11 2634 326826 204 12668796 38.80 38.90 38.70 38.75 0.00 0% 38.75 195 38.80 44 18.81
2017-01-12 2634 1155050 721 44565137 38.75 38.95 38.45 38.50 0.25 -0.65% 38.50 14 38.65 8 18.69
2017-01-13 2634 336010 229 12985420 38.50 38.75 38.50 38.60 0.10 0.26% 38.60 3 38.65 1 18.74
2017-01-16 2634 816285 554 31670914 38.60 39.00 38.60 38.85 0.25 0.65% 38.80 481 38.85 2 18.86
2017-01-17 2634 779000 482 30359750 39.00 39.10 38.85 38.85 0.00 0% 38.85 229 38.95 2 18.86
2017-01-18 2634 871200 612 33921669 38.85 39.05 38.85 39.00 0.15 0.39% 38.95 46 39.00 9 18.93
2017-01-19 2634 1532231 996 60017615 39.05 39.40 39.00 39.15 0.15 0.38% 39.10 20 39.15 2 19.00
2017-01-20 2634 1358792 840 53352895 39.40 39.55 39.05 39.15 0.00 0% 39.10 271 39.15 2 19.00
2017-01-23 2634 418430 256 16382297 39.25 39.25 39.05 39.10 0.05 -0.13% 39.10 44 39.15 7 18.98
2017-01-24 2634 647522 384 25341808 39.25 39.30 39.05 39.05 0.05 -0.13% 39.05 32 39.10 3 18.96
2017-02-02 2634 719110 456 27942400 39.05 39.05 38.75 38.75 0.30 -0.77% 38.75 43 38.80 6 18.81
2017-02-03 2634 980534 604 38196344 38.90 39.25 38.80 38.80 0.05 0.13% 38.80 132 39.00 25 18.83
2017-02-06 2634 1593500 847 62750047 39.05 39.60 39.00 39.60 0.80 2.06% 39.60 11 39.65 14 19.22
2017-02-07 2634 2301930 1256 92296992 40.15 40.30 40.00 40.00 0.40 1.01% 40.00 17 40.05 24 19.42
2017-02-08 2634 5257939 2594 214172507 40.65 41.15 40.40 40.50 0.50 1.25% 40.45 64 40.50 30 19.66
2017-02-09 2634 1907099 1145 76434427 40.50 40.50 39.90 40.00 0.50 -1.23% 39.95 21 40.00 66 19.42
2017-02-10 2634 1775731 1058 70680265 40.00 40.25 39.55 39.65 0.35 -0.88% 39.65 56 39.70 261 19.25
2017-02-13 2634 819121 525 32618714 39.85 40.00 39.65 39.80 0.15 0.38% 39.75 18 39.80 39 19.32
2017-02-14 2634 1340385 820 53045773 39.80 39.90 39.30 39.40 0.40 -1.01% 39.35 9 39.40 92 19.13
2017-02-15 2634 1648100 986 64782420 39.50 39.55 39.15 39.55 0.15 0.38% 39.55 5 39.60 14 19.20
2017-02-16 2634 1298336 835 51084664 39.55 39.65 39.10 39.30 0.25 -0.63% 39.30 35 39.45 11 19.08
2017-02-17 2634 932525 508 36673814 39.50 39.50 39.20 39.45 0.15 0.38% 39.40 8 39.45 18 19.15
2017-02-18 2634 1145507 589 45004725 39.50 39.50 39.20 39.25 0.20 -0.51% 39.25 3 39.30 18 19.05
2017-02-20 2634 865377 581 33913021 39.10 39.30 39.10 39.20 0.05 -0.13% 39.20 13 39.25 57 19.03
2017-02-21 2634 812060 566 31889963 39.30 39.45 39.20 39.20 0.00 0% 39.20 78 39.25 5 19.03
2017-02-22 2634 800209 513 31454858 39.40 39.50 39.20 39.25 0.05 0.13% 39.25 17 39.30 10 19.05
2017-02-23 2634 1359501 758 53210588 39.25 39.30 39.00 39.00 0.25 -0.64% 39.00 160 39.15 12 18.93
2017-02-24 2634 2186800 1289 84682600 39.00 39.00 38.60 38.75 0.25 -0.64% 38.75 7 38.80 6 18.81
2017-03-01 2634 1120433 620 43354253 38.60 38.80 38.60 38.75 0.00 0% 38.70 309 38.75 98 18.81
2017-03-02 2634 1285010 722 49910509 38.80 39.00 38.75 38.75 0.00 0% 38.75 172 38.80 3 18.81
2017-03-03 2634 1142918 819 44155592 38.70 38.70 38.60 38.65 0.10 -0.26% 38.60 149 38.65 42 18.76
2017-03-06 2634 2243065 1264 86413128 38.60 38.65 38.45 38.50 0.15 -0.39% 38.50 15 38.55 50 18.69
2017-03-07 2634 1316286 870 50943774 38.55 39.00 38.55 38.70 0.20 0.52% 38.70 5 38.75 3 18.79
2017-03-08 2634 2042359 1233 78615953 38.55 38.60 38.45 38.45 0.25 -0.65% 38.45 297 38.50 438 18.67
2017-03-09 2634 1472455 830 56724088 38.45 38.70 38.40 38.50 0.05 0.13% 38.50 12 38.60 33 18.69
2017-03-10 2634 1611930 1010 62251170 38.50 38.95 38.40 38.95 0.45 1.17% 38.90 10 38.95 10 18.91
2017-03-13 2634 707010 402 27396252 38.95 39.00 38.60 38.75 0.20 -0.51% 38.70 14 38.75 11 18.81
2017-03-14 2634 585416 498 22629645 38.80 38.90 38.60 38.60 0.15 -0.39% 38.60 195 38.65 3 18.74
2017-03-15 2634 2702110 1411 103590789 38.60 38.60 38.25 38.30 0.30 -0.78% 38.30 145 38.35 668 18.59
2017-03-16 2634 924172 600 35457107 38.40 38.50 38.30 38.35 0.05 0.13% 38.35 1 38.40 42 18.62
2017-03-17 2634 1588885 780 60911685 38.35 38.50 38.25 38.35 0.00 0% 38.30 218 38.35 20 18.62
2017-03-20 2634 978550 582 37542492 38.30 38.45 38.30 38.40 0.05 0.13% 38.35 254 38.40 57 18.64
2017-03-21 2634 907318 490 34934691 38.40 38.65 38.40 38.45 0.05 0.13% 38.45 1 38.50 17 18.67
2017-03-22 2634 793520 515 30531230 38.40 38.65 38.30 38.50 0.05 0.13% 38.45 115 38.50 15 18.69
2017-03-23 2634 899878 596 34718388 38.60 38.70 38.50 38.55 0.05 0.13% 38.55 17 38.60 2 18.71
2017-03-24 2634 1021735 572 39413432 38.50 38.75 38.50 38.50 0.05 -0.13% 38.50 187 38.60 6 18.69
2017-03-27 2634 1106325 633 42497111 38.50 38.55 38.30 38.40 0.10 -0.26% 38.40 45 38.45 12 18.64
2017-03-28 2634 1677360 756 64505458 38.50 38.70 38.25 38.40 0.00 0% 38.40 3 38.45 11 16.77
2017-03-29 2634 993097 603 38331903 38.50 38.65 38.50 38.65 0.25 0.65% 38.55 13 38.70 111 16.88
2017-03-30 2634 1331048 769 51261305 38.65 38.75 38.40 38.50 0.15 -0.39% 38.45 158 38.50 91 16.81
2017-03-31 2634 551102 274 21189350 38.50 38.60 38.40 38.40 0.10 -0.26% 38.40 135 38.50 315 16.77
2017-04-05 2634 563647 398 21679837 38.45 38.60 38.40 38.45 0.05 0.13% 38.40 432 38.45 5 16.79
2017-04-06 2634 1354050 754 51890969 38.45 38.50 38.25 38.30 0.15 -0.39% 38.30 58 38.35 38 16.72
2017-04-07 2634 1290400 880 49263019 38.30 38.30 38.10 38.15 0.15 -0.39% 38.15 190 38.20 11 16.66
2017-04-10 2634 1345011 697 51351492 38.30 38.40 38.10 38.20 0.05 0.13% 38.20 11 38.25 2 16.68
2017-04-11 2634 1854427 889 70862437 38.25 38.50 38.05 38.20 0.00 0% 38.20 32 38.25 3 16.68
2017-04-12 2634 1661021 1001 63151596 38.25 38.25 37.95 38.05 0.15 -0.39% 38.05 3 38.10 22 16.62
2017-04-13 2634 2536922 1265 95741686 38.10 38.10 37.50 37.65 0.40 -1.05% 37.60 221 37.65 13 16.44
2017-04-14 2634 2847448 1745 105340259 37.60 37.60 36.80 37.00 0.65 -1.73% 37.00 5 37.05 2 16.16
2017-04-17 2634 3910632 2097 140768852 37.00 37.00 35.75 35.75 1.25 -3.38% 35.75 257 35.85 3 15.61
2017-04-18 2634 2593149 1305 92696907 35.70 35.90 35.65 35.75 0.00 0% 35.70 229 35.75 49 15.61
2017-04-19 2634 2827974 1467 99546975 35.75 35.75 34.95 35.10 0.65 -1.82% 35.10 40 35.15 6 15.33
2017-04-20 2634 2008820 975 70858070 35.10 35.60 34.85 35.45 0.35 1% 35.35 3 35.45 9 15.48
2017-04-21 2634 1211160 653 43272370 35.80 35.95 35.55 35.60 0.15 0.42% 35.55 35 35.60 16 15.55
2017-04-24 2634 1338100 631 47487807 35.60 35.65 35.30 35.45 0.15 -0.42% 35.40 252 35.45 11 15.48
2017-04-25 2634 954839 465 33898383 35.50 35.65 35.40 35.65 0.20 0.56% 35.65 13 35.70 7 15.57
2017-04-26 2634 3320925 1978 122277057 36.30 37.20 36.25 37.05 1.40 3.93% 37.00 49 37.05 1 16.18
2017-04-27 2634 1245548 904 46077178 37.35 37.35 36.70 36.90 0.15 -0.4% 36.90 7 36.95 2 16.11
2017-04-28 2634 1200346 733 44170767 37.10 37.10 36.55 36.55 0.35 -0.95% 36.55 65 36.60 3 15.96
2017-05-02 2634 688088 456 24943899 36.55 36.55 36.10 36.25 0.30 -0.82% 36.20 10 36.25 6 15.83
2017-05-03 2634 1054901 668 37919086 36.25 36.25 35.80 35.80 0.45 -1.24% 35.80 54 35.85 31 15.63
2017-05-04 2634 1946999 1009 69263013 35.80 35.80 35.50 35.55 0.25 -0.7% 35.55 16 35.60 8 15.52
2017-05-05 2634 1251211 717 44828733 35.60 36.00 35.60 35.80 0.25 0.7% 35.80 79 35.85 4 15.63
2017-05-08 2634 999549 485 35787214 35.85 35.95 35.70 35.80 0.00 0% 35.75 211 35.80 77 15.63
2017-05-09 2634 1698948 659 60340993 35.70 35.80 35.25 35.50 0.30 -0.84% 35.50 33 35.55 28 15.50
2017-05-10 2634 1036160 588 36779610 35.85 35.85 35.35 35.40 0.10 -0.28% 35.35 18 35.40 285 15.46
2017-05-11 2634 1786332 829 62779201 35.40 35.40 35.05 35.15 0.25 -0.71% 35.15 63 35.20 21 18.70
2017-05-12 2634 887983 483 31152296 35.00 35.25 34.95 35.15 0.00 0% 35.10 243 35.15 1224 18.70
2017-05-15 2634 1242708 525 43624618 35.15 35.30 35.00 35.10 0.05 -0.14% 35.05 242 35.10 49 18.67
2017-05-16 2634 2218682 1351 77873973 35.20 35.25 35.00 35.15 0.05 0.14% 35.15 1 35.20 3 18.70
2017-05-17 2634 2116801 1307 74486884 35.35 35.50 35.00 35.15 0.00 0% 35.10 122 35.15 134 18.70
2017-05-18 2634 1438976 811 50351804 35.00 35.10 34.90 35.00 0.15 -0.43% 34.95 19 35.00 131 18.62
2017-05-19 2634 1460803 679 51111784 35.00 35.10 34.90 35.00 0.00 0% 35.00 1 35.05 13 18.62
2017-05-22 2634 1248300 789 43656350 35.00 35.15 34.90 35.00 0.00 0% 35.00 23 35.05 26 18.62
2017-05-23 2634 872934 459 30732764 35.05 35.35 35.00 35.35 0.35 1% 35.30 16 35.35 18 18.80
2017-05-24 2634 1767180 1066 63339996 35.45 36.10 35.45 36.00 0.65 1.84% 35.95 7 36.00 1 19.15
2017-05-25 2634 936880 547 33575100 36.00 36.20 35.60 35.70 0.30 -0.83% 35.70 36 35.80 23 18.99
2017-05-26 2634 613306 323 21889605 35.70 35.85 35.55 35.55 0.15 -0.42% 35.55 66 35.60 2 18.91
2017-05-31 2634 481269 293 17186187 35.80 35.85 35.60 35.65 0.10 0.28% 35.65 2 35.70 13 18.96
2017-06-01 2634 490419 312 17524099 35.80 35.85 35.65 35.70 0.05 0.14% 35.70 17 35.75 3 18.99
2017-06-02 2634 464494 284 16535684 35.70 35.70 35.50 35.55 0.15 -0.42% 35.55 11 35.60 11 18.91
2017-06-03 2634 363606 215 12926774 35.60 35.75 35.45 35.65 0.10 0.28% 35.65 2 35.70 14 18.96
2017-06-06 2634 1257200 711 44408020 35.65 35.70 35.10 35.15 0.45 -1.4% 35.15 98 35.20 25 18.70
2017-06-07 2634 1342738 936 47174480 35.25 35.30 35.05 35.10 0.05 -0.14% 35.10 41 35.15 111 18.67
2017-06-08 2634 1092990 666 38539295 35.10 35.45 35.10 35.30 0.20 0.57% 35.25 3 35.30 18 18.78
2017-06-09 2634 898500 702 31699999 35.15 35.40 35.10 35.20 0.10 -0.28% 35.20 5 35.25 4 18.72
2017-06-12 2634 1278177 653 44766395 35.20 35.20 34.95 35.00 0.20 -0.57% 34.95 189 35.00 335 18.62
2017-06-13 2634 1764670 974 61812199 35.10 35.30 34.95 35.00 0.00 0% 35.00 186 35.05 2 18.62
2017-06-14 2634 1659500 915 58261650 35.05 35.40 34.95 35.30 0.30 0.86% 35.30 13 35.35 15 18.78
2017-06-15 2634 4689700 2454 169003657 35.95 36.40 35.90 36.00 0.70 1.98% 36.00 245 36.05 20 19.15
2017-06-16 2634 2330750 1152 83063750 36.05 36.15 35.45 35.50 0.50 -1.39% 35.50 10 35.55 4 18.88
2017-06-19 2634 2466802 1192 86743027 35.70 35.70 35.05 35.05 0.45 -1.27% 35.05 165 35.15 22 18.64
2017-06-20 2634 2182382 1117 76530760 35.15 35.25 35.00 35.05 0.00 0% 35.05 36 35.10 1 18.64
2017-06-21 2634 2016028 989 70849087 35.10 35.50 34.95 35.45 0.40 1.14% 35.40 7 35.45 9 18.86
2017-06-22 2634 970494 526 34403085 35.45 35.60 35.30 35.60 0.15 0.42% 35.55 14 35.60 23 18.94
2017-06-23 2634 1146150 611 40859904 35.65 35.75 35.50 35.70 0.10 0.28% 35.65 4 35.70 52 18.99
2017-06-26 2634 1741334 1044 62404640 35.70 35.95 35.70 35.95 0.25 0.7% 35.90 31 35.95 71 19.12
2017-06-27 2634 1475171 886 53200898 35.95 36.20 35.95 36.15 0.20 0.56% 36.10 13 36.15 3 19.23
2017-06-28 2634 1270776 714 45507980 36.20 36.20 35.65 35.70 0.45 -1.24% 35.70 66 35.75 21 18.99
2017-06-29 2634 1235500 765 44380749 35.80 36.00 35.80 35.85 0.15 0.42% 35.85 9 35.90 24 19.07
2017-06-30 2634 1509500 815 53984299 35.75 35.85 35.65 35.80 0.05 -0.14% 35.80 29 35.85 9 19.04
2017-07-03 2634 2164350 752 77798420 35.75 36.10 35.75 36.00 0.20 0.56% 35.95 26 36.00 68 19.15
2017-07-04 2634 2225732 772 80309234 36.00 36.15 36.00 36.05 0.05 0.14% 36.05 20 36.10 33 19.18
2017-07-05 2634 831306 443 29708830 36.00 36.00 35.50 35.90 0.15 -0.42% 35.75 10 35.90 30 19.10
2017-07-06 2634 290096 170 10382556 35.90 35.90 35.75 35.75 0.15 -0.42% 35.75 48 35.80 5 19.02
2017-07-07 2634 2472502 859 88773070 35.75 36.05 35.60 35.80 0.05 0.14% 35.80 1 35.85 1 19.04
2017-07-10 2634 1626387 839 58157432 36.00 36.00 35.60 35.60 0.20 -0.56% 35.55 95 35.60 278 18.94
2017-07-11 2634 1266394 852 44186856 35.00 35.10 34.80 34.90 0.00 -1.97% 34.85 23 34.90 5 18.56
2017-07-12 2634 702397 447 24533821 34.95 35.05 34.85 34.90 0.00 0% 34.90 48 35.00 2 18.56
2017-07-13 2634 803468 445 28156214 35.00 35.15 34.85 35.15 0.25 0.72% 35.10 7 35.15 10 18.70
2017-07-14 2634 1310251 876 46603236 35.20 35.80 35.20 35.80 0.65 1.85% 35.75 2 35.80 103 19.04
2017-07-17 2634 1439673 805 51140458 35.90 35.95 35.25 35.35 0.45 -1.26% 35.35 4 35.40 2 18.80
2017-07-18 2634 1186998 604 42284477 35.50 35.80 35.30 35.60 0.25 0.71% 35.60 5 35.65 2 18.94
2017-07-19 2634 1521605 951 54599330 35.60 36.00 35.60 35.95 0.35 0.98% 35.90 2 35.95 34 19.12
2017-07-20 2634 1641506 762 59017518 36.00 36.00 35.85 36.00 0.05 0.14% 35.95 16 36.00 152 19.15
2017-07-21 2634 2225224 1189 77830379 34.70 35.30 34.70 35.25 0.00 -2.08% 35.20 28 35.25 3 18.75
2017-07-24 2634 867468 524 30398455 35.20 35.20 34.90 35.20 0.05 -0.14% 35.10 3 35.20 45 18.72
2017-07-25 2634 693645 428 24331629 35.20 35.20 35.00 35.15 0.05 -0.14% 35.10 1 35.15 39 18.70
2017-07-26 2634 666029 367 23360079 35.15 35.15 35.00 35.10 0.05 -0.14% 35.10 16 35.15 52 18.67
2017-07-27 2634 843359 444 29625207 35.10 35.25 35.05 35.25 0.15 0.43% 35.20 15 35.25 26 18.75
2017-07-28 2634 831750 504 29168223 35.25 35.25 35.00 35.10 0.15 -0.43% 35.05 1 35.10 19 18.67
2017-07-31 2634 739141 381 25834861 35.05 35.05 34.90 35.00 0.10 -0.28% 34.95 19 35.00 30 18.62
2017-08-01 2634 718104 431 25135960 34.95 35.10 34.90 34.90 0.10 -0.29% 34.90 130 34.95 2 18.56
2017-08-02 2634 665131 422 23247211 35.00 35.00 34.90 34.90 0.00 0% 34.90 131 34.95 1 18.56
2017-08-03 2634 726268 394 25300530 34.90 34.90 34.80 34.90 0.00 0% 34.85 14 34.90 33 18.56
2017-08-04 2634 722163 411 25099834 34.90 34.90 34.70 34.80 0.10 -0.29% 34.75 25 34.80 54 18.51
2017-08-07 2634 1654519 918 57122466 34.70 34.75 34.40 34.60 0.20 -0.57% 34.55 2 34.60 46 18.40
2017-08-08 2634 1519740 789 52372609 34.50 34.85 34.20 34.85 0.25 0.72% 34.80 7 34.85 10 20.26
2017-08-09 2634 663301 434 23018074 34.80 34.85 34.60 34.85 0.00 0% 34.75 2 34.85 24 20.26
2017-08-10 2634 1161814 593 40122846 34.65 34.70 34.40 34.55 0.30 -0.86% 34.50 267 34.55 2 20.09
2017-08-11 2634 899078 514 31017355 34.30 34.70 34.25 34.70 0.15 0.43% 34.65 5 34.70 19 20.17
2017-08-14 2634 1861485 838 63319980 33.95 34.20 33.80 34.00 0.70 -2.02% 34.00 16 34.05 6 19.77
2017-08-15 2634 1396255 572 47502797 34.00 34.10 33.95 34.00 0.00 0% 34.00 36 34.05 30 19.77
2017-08-16 2634 1407000 744 47432399 33.95 33.95 33.65 33.70 0.30 -0.88% 33.65 142 33.70 11 19.59
2017-08-17 2634 1295059 675 43891156 33.65 34.15 33.65 34.00 0.30 0.89% 33.95 84 34.00 11 19.77
2017-08-18 2634 1394018 601 47374360 33.80 34.20 33.75 34.05 0.05 0.15% 34.00 121 34.05 36 19.80
2017-08-21 2634 2156651 830 73155734 34.05 34.20 33.70 33.95 0.10 -0.29% 33.95 9 34.00 123 19.74
2017-08-22 2634 2016081 989 67850075 33.75 33.80 33.60 33.60 0.35 -1.03% 33.60 254 33.65 16 19.53
2017-08-23 2634 2680294 1391 89501524 33.55 33.60 33.25 33.30 0.30 -0.89% 33.25 181 33.30 23 19.36
2017-08-24 2634 2542631 1195 84201558 33.10 33.30 33.00 33.20 0.10 -0.3% 33.20 51 33.25 22 19.30
2017-08-25 2634 1929329 939 64465128 33.20 33.55 33.20 33.50 0.30 0.9% 33.50 73 33.55 62 19.48
2017-08-28 2634 1197736 489 40061052 33.45 33.55 33.35 33.55 0.05 0.15% 33.50 78 33.55 17 19.51
2017-08-29 2634 2098742 1163 71067128 33.65 34.00 33.65 33.95 0.40 1.19% 33.95 4 34.00 178 19.74
2017-08-30 2634 1787349 797 60512577 33.90 33.95 33.70 33.70 0.25 -0.74% 33.70 95 33.75 9 19.59
2017-08-31 2634 1295506 693 43794972 33.70 33.90 33.65 33.80 0.10 0.3% 33.80 358 33.85 12 19.65
2017-09-01 2634 1118343 651 37701055 33.75 33.80 33.65 33.70 0.10 -0.3% 33.70 297 33.75 23 19.59
2017-09-04 2634 1516081 866 50655829 33.70 33.70 33.35 33.40 0.30 -0.89% 33.40 83 33.45 59 19.42
2017-09-05 2634 1348365 651 44910089 33.20 33.40 33.20 33.35 0.05 -0.15% 33.30 134 33.35 16 19.39
2017-09-06 2634 1678126 858 55666019 33.25 33.30 33.10 33.20 0.15 -0.45% 33.20 49 33.25 51 19.30
2017-09-07 2634 3490810 1643 115314038 33.10 33.10 33.00 33.00 0.20 -0.6% 33.00 164 33.05 3 19.19
2017-09-08 2634 2526349 1322 83969266 33.00 33.35 33.00 33.25 0.25 0.76% 33.20 95 33.25 3 19.33
2017-09-11 2634 2010407 829 66914490 33.25 33.35 33.25 33.35 0.10 0.3% 33.30 46 33.35 76 19.39
2017-09-12 2634 1542582 862 51474215 33.35 33.45 33.35 33.35 0.00 0% 33.35 247 33.40 166 19.39
2017-09-13 2634 1340231 725 44617979 33.35 33.40 33.20 33.30 0.05 -0.15% 33.25 170 33.30 9 19.36
2017-09-14 2634 3327713 2117 111875929 33.25 33.85 33.25 33.80 0.50 1.5% 33.75 103 33.80 1 19.65
2017-09-15 2634 2179114 1453 73588924 33.80 33.90 33.65 33.75 0.05 -0.15% 33.75 11 33.80 16 19.62
2017-09-18 2634 4680012 2610 159972890 33.80 34.50 33.75 34.40 0.65 1.93% 34.35 98 34.40 7 20.00
2017-09-19 2634 2128599 1196 72771023 34.40 34.50 34.00 34.00 0.40 -1.16% 34.00 129 34.05 10 19.77
2017-09-20 2634 1282588 731 43467160 34.00 34.10 33.70 33.75 0.25 -0.74% 33.75 11 33.80 20 19.62
2017-09-21 2634 1289491 800 43877644 33.80 34.20 33.75 33.95 0.20 0.59% 33.95 18 34.00 8 19.74
2017-09-22 2634 1229308 713 41631088 33.95 34.10 33.70 33.75 0.20 -0.59% 33.75 3 33.80 13 19.62
2017-09-25 2634 1397657 666 47243738 33.75 33.95 33.65 33.80 0.05 0.15% 33.80 52 33.85 84 19.65
2017-09-26 2634 1888504 1170 64262791 33.90 34.40 33.80 34.00 0.20 0.59% 34.00 17 34.05 6 19.77
2017-09-27 2634 1606521 920 54919887 34.20 34.35 34.00 34.15 0.15 0.44% 34.10 10 34.15 15 19.85
2017-09-28 2634 745783 454 25417884 34.20 34.30 33.95 34.10 0.05 -0.15% 34.05 1 34.10 33 19.83
2017-09-29 2634 1042733 462 35374772 34.05 34.10 33.85 33.85 0.25 -0.73% 33.85 13 33.90 2 19.68
2017-09-30 2634 577731 347 19511535 33.85 33.90 33.65 33.75 0.10 -0.3% 33.75 10 33.80 9 19.62
2017-10-02 2634 610281 436 20593631 33.80 33.85 33.70 33.70 0.05 -0.15% 33.70 17 33.75 52 19.59
2017-10-03 2634 927113 670 31142507 33.70 33.80 33.45 33.50 0.20 -0.59% 33.50 6 33.55 15 19.48
2017-10-05 2634 1261034 745 42164602 33.45 33.60 33.25 33.50 0.00 0% 33.50 36 33.55 58 19.48
2017-10-06 2634 1506275 804 50562738 33.70 33.70 33.45 33.45 0.05 -0.15% 33.45 50 33.50 7 19.45
2017-10-11 2634 1313056 788 44227554 33.55 33.80 33.55 33.70 0.25 0.75% 33.70 5 33.75 103 19.59
2017-10-12 2634 1780308 1001 60336577 33.70 34.00 33.70 33.95 0.25 0.74% 33.90 7 33.95 90 19.74
2017-10-13 2634 949396 539 32050661 34.00 34.00 33.70 33.70 0.25 -0.74% 33.65 71 33.80 47 19.59
2017-10-16 2634 1093578 747 36641751 33.65 33.70 33.45 33.50 0.20 -0.59% 33.50 3 33.55 28 19.48
2017-10-17 2634 807406 480 26969791 33.45 33.50 33.35 33.40 0.10 -0.3% 33.35 22 33.40 16 19.42
2017-10-18 2634 1274941 717 42358007 33.40 33.40 33.10 33.25 0.15 -0.45% 33.20 17 33.25 12 19.33
2017-10-19 2634 725538 435 24124344 33.20 33.35 33.15 33.25 0.00 0% 33.25 2 33.30 26 19.33
2017-10-20 2634 874358 480 29062265 33.25 33.30 33.15 33.25 0.00 0% 33.20 34 33.25 22 19.33
2017-10-23 2634 1293169 682 42836191 33.20 33.25 33.05 33.15 0.10 -0.3% 33.10 41 33.15 22 19.27
2017-10-24 2634 1312621 627 43471103 33.15 33.20 33.05 33.10 0.05 -0.15% 33.10 21 33.15 21 19.24
2017-10-25 2634 1087712 559 36184605 33.15 33.35 33.15 33.20 0.10 0.3% 33.20 58 33.25 14 19.30
2017-10-26 2634 2870828 1526 96644815 33.30 33.85 33.30 33.75 0.55 1.66% 33.75 27 33.80 33 19.62
2017-10-27 2634 6181136 2975 212744675 34.00 34.85 34.00 34.20 0.45 1.33% 34.15 14 34.20 20 19.88
2017-10-30 2634 3754584 1639 129226733 34.50 34.75 34.10 34.35 0.15 0.44% 34.30 10 34.35 29 19.97
2017-10-31 2634 2017783 1006 69303407 34.35 34.50 34.15 34.20 0.15 -0.44% 34.20 12 34.25 32 19.88
2017-11-01 2634 1624248 750 55584052 34.20 34.30 34.15 34.20 0.00 0% 34.15 93 34.20 12 19.88
2017-11-02 2634 4151549 1770 143856126 34.20 34.85 34.20 34.60 0.40 1.17% 34.60 30 34.65 47 20.12
2017-11-03 2634 1979805 865 68705790 34.65 34.80 34.55 34.55 0.05 -0.14% 34.55 33 34.60 25 20.09
2017-11-06 2634 1212030 653 41865519 34.60 34.75 34.40 34.60 0.05 0.14% 34.55 41 34.60 28 20.12
2017-11-07 2634 1238234 675 42672211 34.60 34.65 34.30 34.45 0.15 -0.43% 34.45 10 34.50 42 20.03
2017-11-08 2634 1194750 623 41113276 34.55 34.65 34.30 34.40 0.05 -0.15% 34.40 3 34.45 12 20.00
2017-11-09 2634 2048288 1023 70844948 34.45 34.80 34.30 34.60 0.20 0.58% 34.55 2 34.60 35 20.12
2017-11-10 2634 7406412 3256 260152555 34.70 35.35 34.65 35.30 0.70 2.02% 35.25 5 35.30 212 20.52
2017-11-13 2634 3869017 1865 137578441 35.90 35.90 35.30 35.35 0.05 0.14% 35.35 14 35.40 11 19.21
2017-11-14 2634 1850478 1026 64662418 35.35 35.50 34.75 34.80 0.55 -1.56% 34.80 7 34.85 3 18.91
2017-11-15 2634 2429246 1083 83630978 34.80 34.80 34.20 34.35 0.45 -1.29% 34.35 7 34.45 1 18.67
2017-11-16 2634 1180387 779 40667373 34.55 34.55 34.35 34.35 0.00 0% 34.35 52 34.40 3 18.67
2017-11-17 2634 1487027 867 51475069 34.55 34.85 34.40 34.75 0.40 1.16% 34.70 26 34.75 4 18.89
2017-11-20 2634 1023535 710 35439500 34.75 34.80 34.50 34.60 0.15 -0.43% 34.55 18 34.60 3 18.80
2017-11-21 2634 4351568 2634 153506174 34.75 35.40 34.75 35.40 0.80 2.31% 35.30 61 35.40 271 19.24
2017-11-22 2634 2892875 1698 102000475 35.60 35.75 34.85 35.00 0.40 -1.13% 35.00 25 35.05 55 19.02
2017-11-23 2634 1230105 677 42991855 35.00 35.15 34.80 34.95 0.05 -0.14% 34.95 2 35.00 33 18.99
2017-11-24 2634 3983486 2184 141244131 35.20 35.70 35.10 35.60 0.65 1.86% 35.60 8 35.65 45 19.35
2017-11-27 2634 2606587 1392 93035330 35.80 35.95 35.40 35.50 0.10 -0.28% 35.50 27 35.55 38 19.29
2017-11-28 2634 3920168 1959 140938382 35.70 36.20 35.70 35.90 0.40 1.13% 35.85 18 35.90 20 19.51
2017-11-29 2634 2291494 1223 82447067 35.90 36.10 35.90 36.00 0.10 0.28% 35.95 26 36.00 158 19.57
2017-11-30 2634 3249097 1116 116541196 36.00 36.00 35.70 35.70 0.30 -0.83% 35.70 37 35.75 1 19.40
2017-12-01 2634 2327837 1594 82684004 35.90 35.90 35.20 35.60 0.10 -0.28% 35.55 9 35.60 3 19.35
2017-12-04 2634 2200029 1254 78817126 35.80 36.00 35.55 35.85 0.25 0.7% 35.80 26 35.85 41 19.48
2017-12-05 2634 6616141 3285 239585720 36.00 36.50 35.80 36.40 0.55 1.53% 36.35 3 36.40 77 19.78
2017-12-06 2634 9027208 4699 331582939 36.60 37.15 36.05 36.20 0.20 -0.55% 36.15 18 36.20 25 19.67
2017-12-07 2634 10335423 4823 383301871 36.80 37.45 36.30 37.30 1.10 3.04% 37.25 42 37.30 25 20.27
2017-12-08 2634 8775795 4165 331680031 37.80 38.20 37.35 37.70 0.40 1.07% 37.70 6 37.75 6 20.49
2017-12-11 2634 4481922 2142 168536941 37.75 37.90 37.30 37.50 0.20 -0.53% 37.45 85 37.50 31 20.38
2017-12-12 2634 2858384 1793 106039855 37.45 37.50 36.85 36.90 0.60 -1.6% 36.90 19 36.95 5 20.05
2017-12-13 2634 3921069 2074 147182155 37.40 37.75 37.20 37.75 0.85 2.3% 37.70 13 37.75 92 20.52
2017-12-14 2634 2446404 1277 92246337 37.95 38.00 37.55 37.60 0.15 -0.4% 37.60 21 37.65 2 20.43
2017-12-15 2634 1793018 1035 67287810 37.60 37.80 37.35 37.70 0.10 0.27% 37.70 9 37.75 34 20.49
2017-12-18 2634 2651497 1286 100382588 37.90 38.20 37.50 37.55 0.15 -0.4% 37.55 12 37.70 11 20.41
2017-12-19 2634 1266432 651 47483288 37.60 37.85 37.40 37.40 0.15 -0.4% 37.40 53 37.45 2 20.33
2017-12-20 2634 1794391 949 66543601 37.35 37.35 36.95 37.05 0.35 -0.94% 37.05 41 37.10 7 20.14
2017-12-21 2634 1010711 584 37702837 37.55 37.55 37.10 37.25 0.20 0.54% 37.20 7 37.25 18 20.24
2017-12-22 2634 1405169 788 52140921 37.15 37.25 36.95 37.25 0.00 0% 37.25 24 37.30 23 20.24
2017-12-25 2634 1433254 795 52984248 37.25 37.25 36.90 36.95 0.30 -0.81% 36.95 37 37.00 71 20.08
2017-12-26 2634 2402038 1275 87593515 37.10 37.10 36.25 36.25 0.70 -1.89% 36.25 24 36.30 70 19.70
2017-12-27 2634 1311575 732 47791777 36.30 36.65 36.20 36.55 0.30 0.83% 36.55 12 36.60 6 19.86
2017-12-28 2634 1601664 790 59123366 36.70 37.10 36.60 37.00 0.45 1.23% 36.95 16 37.00 109 20.11
2017-12-29 2634 2540498 1013 94166567 37.10 37.30 36.85 37.05 0.05 0.14% 37.00 1 37.05 31 20.14