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　37.50
0
0%		37.30
-0.2
-0.53%		36.60
-0.7
-1.88%		37.15
0.55
1.5%		 　36.80
-0.35
-0.94%		37.00
0.2
0.54%		36.95
-0.05
-0.14%		36.60
-0.35
-0.95%		36.35
-0.25
-0.68%		 　35.85
-0.5
-1.38%		35.90
0.05
0.14%		36.45
0.55
1.53%		36.20
-0.25
-0.69%		35.80
-0.4
-1.1%		 　35.90
0.1
0.28%		35.75
-0.15
-0.42%		35.95
0.2
0.56%		35.85
-0.1
-0.28%		35.80
-0.05
-0.14%		 　35.55
-0.25
-0.7%		35.35
-0.2
-0.56%		35.20
-0.15
-0.42%		36.23
2 月35.40
0.2
0.57%		35.30
-0.1
-0.28%		 　34.50
-0.8
-2.27%		34.15
-0.35
-1.01%		33.90
-0.25
-0.73%		34.05
0.15
0.44%		33.60
-0.45
-1.32%		 　33.40
-0.2
-0.6%		 　　　　　　　33.85
0.45
1.35%		34.00
0.15
0.44%		34.00
0
0%		 　34.40
0.4
1.18%		34.20
-0.2
-0.58%		 34.21
3 月34.40
0.2
0.58%		34.15
-0.25
-0.73%		 　33.70
-0.45
-1.32%		33.75
0.05
0.15%		33.75
0
0%		33.90
0.15
0.44%		34.00
0.1
0.29%		 　34.15
0.15
0.44%		34.20
0.05
0.15%		34.05
-0.15
-0.44%		34.05
0
0%		 　　　34.00
-0.05
-0.15%		33.90
-0.1
-0.29%		34.00
0.1
0.29%		33.65
-0.35
-1.03%		 　33.75
0.1
0.3%		34.15
0.4
1.19%		34.00
-0.15
-0.44%		34.25
0.25
0.74%		34.25
0
0%		34.15
-0.1
-0.29%		33.99
4 月 34.25
0.1
0.29%		34.25
0
0%		 　　　　34.70
0.45
1.31%		34.30
-0.4
-1.15%		34.40
0.1
0.29%		34.65
0.25
0.73%		34.65
0
0%		 　34.50
-0.15
-0.43%		34.30
-0.2
-0.58%		34.10
-0.2
-0.58%		33.85
-0.25
-0.73%		34.95
1.1
3.25%		 　35.05
0.1
0.29%		35.00
-0.05
-0.14%		35.70
0.7
2%		35.25
-0.45
-1.26%		34.80
-0.45
-1.28%		 　34.70
-0.1
-0.29%		 34.63
5 月　34.55
-0.15
-0.43%		34.15
-0.4
-1.16%		34.00
-0.15
-0.44%		 　34.00
0
0%		33.95
-0.05
-0.15%		33.95
0
0%		33.95
0
0%		33.85
-0.1
-0.29%		 　33.70
-0.15
-0.44%		33.50
-0.2
-0.59%		33.75
0.25
0.75%		33.60
-0.15
-0.44%		33.50
-0.1
-0.3%		 　33.55
0.05
0.15%		33.75
0.2
0.6%		33.90
0.15
0.44%		33.80
-0.1
-0.29%		33.65
-0.15
-0.44%		 　33.55
-0.1
-0.3%		33.50
-0.05
-0.15%		33.30
-0.2
-0.6%		33.30
0
0%		33.75
6 月33.40
0.1
0.3%		 　33.60
0.2
0.6%		33.10
-0.5
-1.49%		33.15
0.05
0.15%		 32.80
-0.35
-1.06%		 　32.75
-0.05
-0.15%		32.50
-0.25
-0.76%		32.45
-0.05
-0.15%		32.45
0
0%		32.40
-0.05
-0.15%		 　　31.90
-0.5
-1.54%		31.70
-0.2
-0.63%		31.35
-0.35
-1.1%		31.05
-0.3
-0.96%		 　30.80
-0.25
-0.81%		30.75
-0.05
-0.16%		30.60
-0.15
-0.49%		31.30
0.7
2.29%		31.70
0.4
1.28%		 32.1
7 月　31.55
-0.15
-0.47%		30.85
-0.7
-2.22%		30.95
0.1
0.32%		30.60
-0.35
-1.13%		30.65
0.05
0.16%		 　30.80
0.15
0.49%		30.75
-0.05
-0.16%		30.55
-0.2
-0.65%		30.80
0.25
0.82%		30.80
0
0%		 　30.65
-0.15
-0.49%		30.90
0.25
0.82%		31.30
0.4
1.29%		31.05
-0.25
-0.8%		30.95
-0.1
-0.32%		 　30.90
-0.05
-0.16%		30.90
0
0%		30.05
-0.85
-2.75%		30.30
0.25
0.83%		30.30
0
0%		 　30.25
-0.05
-0.17%		30.20
-0.05
-0.17%		30.72
8 月30.30
0.1
0.33%		30.10
-0.2
-0.66%		30.05
-0.05
-0.17%		 　30.15
0.1
0.33%		30.10
-0.05
-0.17%		30.10
0
0%		30.20
0.1
0.33%		30.25
0.05
0.17%		 　30.10
-0.15
-0.5%		30.05
-0.05
-0.17%		30.05
0
0%		29.85
-0.2
-0.67%		29.95
0.1
0.34%		 　29.95
0
0%		30.35
0.4
1.34%		30.30
-0.05
-0.16%		30.20
-0.1
-0.33%		30.30
0.1
0.33%		 　30.55
0.25
0.83%		30.75
0.2
0.65%		30.65
-0.1
-0.33%		30.60
-0.05
-0.16%		30.50
-0.1
-0.33%		30.23
9 月 　30.45
-0.05
-0.16%		30.50
0.05
0.16%		30.20
-0.3
-0.98%		30.25
0.05
0.17%		30.10
-0.15
-0.5%		 　29.10
-1
-3.32%		29.40
0.3
1.03%		29.75
0.35
1.19%		30.35
0.6
2.02%		30.40
0.05
0.16%		 　30.40
0
0%		30.55
0.15
0.49%		30.80
0.25
0.82%		30.65
-0.15
-0.49%		30.70
0.05
0.16%		 　　30.95
0.25
0.81%		30.90
-0.05
-0.16%		30.80
-0.1
-0.32%		30.65
-0.15
-0.49%		 30.42
10 月31.00
0.35
1.14%		30.95
-0.05
-0.16%		31.90
0.95
3.07%		31.80
-0.1
-0.31%		31.35
-0.45
-1.42%		 　30.95
-0.4
-1.28%		30.90
-0.05
-0.16%		 29.20
-1.7
-5.5%		30.20
1
3.42%		 　29.80
-0.4
-1.32%		29.25
-0.55
-1.85%		29.25
0
0%		29.35
0.1
0.34%		28.85
-0.5
-1.7%		 　29.10
0.25
0.87%		29.05
-0.05
-0.17%		28.85
-0.2
-0.69%		28.50
-0.35
-1.21%		28.30
-0.2
-0.7%		 　28.10
-0.2
-0.71%		28.00
-0.1
-0.36%		28.20
0.2
0.71%		29.63
11 月28.55
0.35
1.24%		28.50
-0.05
-0.18%		 　28.35
-0.15
-0.53%		28.25
-0.1
-0.35%		28.35
0.1
0.35%		28.55
0.2
0.71%		28.35
-0.2
-0.7%		 　28.45
0.1
0.35%		28.45
0
0%		28.45
0
0%		 29.70
1.25
4.39%		 　29.85
0.15
0.51%		29.40
-0.45
-1.51%		29.50
0.1
0.34%		30.00
0.5
1.69%		29.35
-0.65
-2.17%		 　29.80
0.45
1.53%		29.95
0.15
0.5%		30.30
0.35
1.17%		30.70
0.4
1.32%		30.60
-0.1
-0.33%		 29.27
12 月　　30.65
0.05
0.16%		30.80
0.15
0.49%		30.35
-0.45
-1.46%		29.85
-0.5
-1.65%		30.00
0.15
0.5%		 　29.60
-0.4
-1.33%		29.70
0.1
0.34%		29.80
0.1
0.34%		30.05
0.25
0.84%		29.70
-0.35
-1.16%		 　30.50
0.8
2.69%		30.15
-0.35
-1.15%		30.20
0.05
0.17%		29.80
-0.4
-1.32%		30.30
0.5
1.68%		30.40
0.1
0.33%		 30.55
0.15
0.49%		30.30
-0.25
-0.82%		30.35
0.05
0.17%		30.45
0.1
0.33%		30.70
0.25
0.82%		　　　30.2

說明:最高漲幅:4.39%最低跌幅:-5.5% 最高價:37.50最低價:28.00平均價:32.05,灰色底表示週末,漲124天(32.05)元,跌156天(-40.35)元,平盤25天
4%=2,3%=5,2%=9,1%=52,0%=81,-0%=2,-1%=3,-2%=11,-3%=69,-4%=71,

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
2018-01-02 2634 1866991 968 69756801 37.05 37.50 37.00 37.50 0.45 0% 37.45 2 37.50 37 20.38
2018-01-03 2634 2001175 1043 74807961 37.50 37.50 37.25 37.30 0.20 -0.53% 37.30 12 37.35 21 20.27
2018-01-04 2634 2628361 1289 96507867 37.00 37.15 36.55 36.60 0.70 -1.88% 36.60 51 36.65 45 19.89
2018-01-05 2634 2060468 1043 75601054 36.40 37.15 36.35 37.15 0.55 1.5% 37.10 14 37.15 25 20.19
2018-01-08 2634 1392784 645 51383571 37.25 37.25 36.75 36.80 0.35 -0.94% 36.80 28 36.85 43 20.00
2018-01-09 2634 1813718 847 66989516 36.95 37.15 36.80 37.00 0.20 0.54% 37.00 11 37.05 9 20.11
2018-01-10 2634 1216568 719 45020073 37.15 37.15 36.90 36.95 0.05 -0.14% 36.90 27 36.95 34 20.08
2018-01-11 2634 1402145 986 51242999 36.90 36.90 36.45 36.60 0.35 -0.95% 36.55 15 36.60 31 19.89
2018-01-12 2634 1327364 793 48369350 36.60 36.60 36.35 36.35 0.25 -0.68% 36.35 77 36.40 4 19.76
2018-01-15 2634 3501134 1912 126342374 36.20 36.35 35.85 35.85 0.50 -1.38% 35.85 114 35.90 9 19.48
2018-01-16 2634 2704062 1383 96397707 35.85 35.95 35.30 35.90 0.05 0.14% 35.85 42 35.90 4 19.51
2018-01-17 2634 2355795 1299 85205058 35.90 36.50 35.60 36.45 0.55 1.53% 36.40 24 36.50 59 19.81
2018-01-18 2634 1305773 679 47315511 36.50 36.55 36.10 36.20 0.25 -0.69% 36.15 6 36.25 2 19.67
2018-01-19 2634 1772031 1028 63674202 36.20 36.25 35.80 35.80 0.40 -1.1% 35.80 97 35.85 4 19.46
2018-01-22 2634 930811 428 33428748 35.85 36.10 35.80 35.90 0.10 0.28% 35.90 5 36.00 60 19.51
2018-01-23 2634 671067 391 24030037 35.90 36.05 35.65 35.75 0.15 -0.42% 35.70 221 35.75 41 19.43
2018-01-24 2634 1020734 514 36475891 35.75 35.95 35.50 35.95 0.20 0.56% 35.90 1 35.95 12 19.54
2018-01-25 2634 533017 312 19103645 36.00 36.00 35.70 35.85 0.10 -0.28% 35.80 39 35.85 7 19.48
2018-01-26 2634 760462 385 27157230 35.85 35.95 35.65 35.80 0.05 -0.14% 35.75 1 35.80 6 19.46
2018-01-29 2634 849939 393 30276820 35.80 35.80 35.55 35.55 0.25 -0.7% 35.55 28 35.60 15 19.32
2018-01-30 2634 806894 475 28609830 35.50 35.60 35.35 35.35 0.20 -0.56% 35.35 94 35.40 8 19.21
2018-01-31 2634 1162527 682 40818099 35.30 35.35 34.95 35.20 0.15 -0.42% 35.15 13 35.25 4 19.13
2018-02-01 2634 1109581 686 39194239 35.20 35.55 35.20 35.40 0.20 0.57% 35.35 9 35.40 3 19.24
2018-02-02 2634 743521 422 26198309 35.40 35.40 35.10 35.30 0.10 -0.28% 35.25 37 35.30 3 19.18
2018-02-05 2634 1717984 959 59412074 34.95 34.95 34.30 34.50 0.80 -2.27% 34.50 70 34.60 7 18.75
2018-02-06 2634 4111578 2016 138433217 33.90 34.15 33.30 34.15 0.35 -1.01% 34.05 1 34.15 33 18.56
2018-02-07 2634 1758633 1132 59991895 34.40 34.65 33.90 33.90 0.25 -0.73% 33.85 13 33.90 9 18.42
2018-02-08 2634 1617236 592 54712138 33.80 34.15 33.60 34.05 0.15 0.44% 34.05 6 34.10 4 18.51
2018-02-09 2634 1942533 1011 64794243 33.30 33.75 33.05 33.60 0.45 -1.32% 33.50 17 33.60 13 18.26
2018-02-12 2634 1157494 642 38699915 33.60 33.60 33.35 33.40 0.20 -0.6% 33.40 19 33.50 15 18.15
2018-02-21 2634 856623 561 28847809 33.50 33.85 33.50 33.85 0.45 1.35% 33.80 1 33.85 17 18.40
2018-02-22 2634 835222 499 28337807 33.85 34.05 33.75 34.00 0.15 0.44% 33.95 9 34.00 1 18.48
2018-02-23 2634 1235655 670 41996622 34.10 34.10 33.85 34.00 0.00 0% 34.00 234 34.05 2 18.48
2018-02-26 2634 962572 573 32999279 34.00 34.50 34.00 34.40 0.40 1.18% 34.40 12 34.45 23 18.70
2018-02-27 2634 577603 334 19830384 34.60 34.60 34.20 34.20 0.20 -0.58% 34.20 6 34.30 5 18.59
2018-03-01 2634 467833 342 16016084 34.00 34.40 34.00 34.40 0.20 0.58% 34.35 6 34.40 17 18.70
2018-03-02 2634 484582 332 16531834 34.40 34.40 34.00 34.15 0.25 -0.73% 34.15 32 34.20 4 18.56
2018-03-05 2634 1030636 690 34862274 34.00 34.15 33.65 33.70 0.45 -1.32% 33.70 23 33.75 1 18.32
2018-03-06 2634 583226 435 19715317 33.80 34.00 33.70 33.75 0.05 0.15% 33.75 10 33.85 1 18.34
2018-03-07 2634 662236 452 22350005 33.75 33.90 33.65 33.75 0.00 0% 33.70 70 33.75 3 18.34
2018-03-08 2634 623260 466 21052640 33.80 33.90 33.70 33.90 0.15 0.44% 33.80 3 33.90 31 18.42
2018-03-09 2634 866363 585 29379342 33.85 34.00 33.75 34.00 0.10 0.29% 33.90 8 34.00 2 18.48
2018-03-12 2634 736145 436 25111737 34.15 34.20 34.05 34.15 0.15 0.44% 34.05 21 34.15 60 18.56
2018-03-13 2634 578370 427 19739946 34.15 34.25 34.00 34.20 0.05 0.15% 34.15 16 34.20 18 18.59
2018-03-14 2634 722667 471 24627473 34.20 34.20 34.00 34.05 0.15 -0.44% 34.05 5 34.10 7 18.51
2018-03-15 2634 607925 401 20663032 34.10 34.10 33.90 34.05 0.00 0% 33.95 15 34.05 1 18.51
2018-03-20 2634 574657 370 19534608 33.80 34.15 33.80 34.00 0.05 -0.15% 34.00 18 34.05 2 18.48
2018-03-21 2634 472429 395 16056651 34.00 34.10 33.90 33.90 0.10 -0.29% 33.90 65 34.00 2 18.42
2018-03-22 2634 631533 423 21533622 33.90 34.20 33.90 34.00 0.10 0.29% 34.00 17 34.05 11 18.48
2018-03-23 2634 813420 485 27330330 33.65 33.70 33.45 33.65 0.35 -1.03% 33.60 18 33.65 7 18.29
2018-03-26 2634 684909 467 23001969 33.55 33.80 33.40 33.75 0.10 0.3% 33.65 4 33.75 4 18.34
2018-03-27 2634 680358 424 23138465 33.80 34.25 33.80 34.15 0.40 1.19% 34.05 25 34.15 6 18.36
2018-03-28 2634 534051 359 18177234 34.15 34.15 33.95 34.00 0.15 -0.44% 34.00 22 34.05 3 18.28
2018-03-29 2634 809221 479 27633454 34.00 34.25 34.00 34.25 0.25 0.74% 34.20 3 34.25 4 18.41
2018-03-30 2634 630764 330 21597354 34.35 34.35 34.20 34.25 0.00 0% 34.20 85 34.25 7 18.41
2018-03-31 2634 203777 137 6959585 34.30 34.30 34.05 34.15 0.10 -0.29% 34.15 1 34.20 23 18.36
2018-04-02 2634 672723 413 23045521 34.20 34.40 34.15 34.25 0.10 0.29% 34.20 27 34.25 39 18.41
2018-04-03 2634 801425 505 27388375 34.00 34.25 34.00 34.25 0.00 0% 34.20 3 34.25 36 18.41
2018-04-09 2634 1450356 891 50434386 34.25 35.15 34.20 34.70 0.45 1.31% 34.70 27 34.75 3 18.66
2018-04-10 2634 865730 498 29872554 34.80 34.80 34.25 34.30 0.40 -1.15% 34.30 32 34.40 21 18.44
2018-04-11 2634 523954 421 18035741 34.35 34.70 34.35 34.40 0.10 0.29% 34.40 15 34.45 10 18.49
2018-04-12 2634 863408 483 29756570 34.45 34.80 34.30 34.65 0.25 0.73% 34.60 7 34.65 8 18.63
2018-04-13 2634 967661 560 33401640 34.65 34.65 34.40 34.65 0.00 0% 34.55 1 34.65 19 18.63
2018-04-16 2634 630855 354 21747458 34.65 34.65 34.35 34.50 0.15 -0.43% 34.50 5 34.55 3 18.55
2018-04-17 2634 834535 500 28660163 34.50 34.50 34.15 34.30 0.20 -0.58% 34.30 9 34.35 5 18.44
2018-04-18 2634 852060 536 29102188 34.35 34.45 34.05 34.10 0.20 -0.58% 34.10 5 34.15 1 18.33
2018-04-19 2634 2601062 1543 88468906 34.35 34.40 33.80 33.85 0.25 -0.73% 33.85 12 33.95 1 18.20
2018-04-20 2634 2611067 1520 90317317 33.85 35.20 33.80 34.95 1.10 3.25% 34.90 24 34.95 11 18.79
2018-04-23 2634 1770318 1133 61986781 35.10 35.25 34.75 35.05 0.10 0.29% 35.00 4 35.05 9 18.84
2018-04-24 2634 1926827 1211 66891995 35.20 35.20 34.50 35.00 0.05 -0.14% 35.00 25 35.05 22 18.82
2018-04-25 2634 3409500 1736 120658828 34.95 35.90 34.55 35.70 0.70 2% 35.65 3 35.70 27 19.19
2018-04-26 2634 2559846 1382 90724842 35.70 35.75 35.25 35.25 0.45 -1.26% 35.20 24 35.25 18 18.95
2018-04-27 2634 1642228 1007 57353100 35.45 35.50 34.70 34.80 0.45 -1.28% 34.80 1 34.90 17 18.71
2018-04-30 2634 767062 510 26599658 34.90 34.90 34.60 34.70 0.10 -0.29% 34.65 3 34.75 14 18.66
2018-05-02 2634 1037779 753 36117081 35.30 35.30 34.50 34.55 0.15 -0.43% 34.55 10 34.60 1 18.58
2018-05-03 2634 1204234 695 41234009 34.55 34.55 34.10 34.15 0.40 -1.16% 34.15 15 34.20 1 18.36
2018-05-04 2634 1342249 676 45660886 34.30 34.35 33.85 34.00 0.15 -0.44% 34.00 5 34.05 3 18.28
2018-05-07 2634 678109 461 23038454 34.10 34.20 33.90 34.00 0.00 0% 34.00 9 34.05 14 18.28
2018-05-08 2634 773876 455 26347284 34.10 34.20 33.95 33.95 0.05 -0.15% 33.95 20 34.05 2 16.40
2018-05-09 2634 933924 605 31705716 34.00 34.20 33.85 33.95 0.00 0% 33.90 29 33.95 80 16.40
2018-05-10 2634 1276846 597 43346414 33.95 34.10 33.90 33.95 0.00 0% 33.95 5 34.00 14 16.40
2018-05-11 2634 1222497 559 41435666 34.00 34.10 33.80 33.85 0.10 -0.29% 33.85 4 33.90 5 16.35
2018-05-14 2634 1763959 862 59523754 33.85 33.90 33.65 33.70 0.15 -0.44% 33.65 76 33.70 12 16.28
2018-05-15 2634 1764965 788 59182760 33.70 33.70 33.45 33.50 0.20 -0.59% 33.50 9 33.55 10 16.18
2018-05-16 2634 713971 384 24036710 33.50 33.75 33.45 33.75 0.25 0.75% 33.75 1 33.80 27 16.30
2018-05-17 2634 675877 333 22718018 33.75 33.80 33.55 33.60 0.15 -0.44% 33.55 67 33.60 1 16.23
2018-05-18 2634 756538 432 25374379 33.55 33.65 33.50 33.50 0.10 -0.3% 33.50 130 33.55 9 16.18
2018-05-21 2634 831289 476 27931416 33.50 33.75 33.50 33.55 0.05 0.15% 33.55 33 33.60 2 16.21
2018-05-22 2634 706460 436 23764264 33.55 33.75 33.55 33.75 0.20 0.6% 33.70 2 33.75 6 16.30
2018-05-23 2634 1141790 583 38683634 33.75 34.00 33.75 33.90 0.15 0.44% 33.90 33 33.95 26 16.38
2018-05-24 2634 679948 348 22990332 33.95 33.95 33.70 33.80 0.10 -0.29% 33.80 26 33.85 1 16.33
2018-05-25 2634 622811 322 21011296 33.80 33.80 33.65 33.65 0.15 -0.44% 33.65 21 33.70 3 16.26
2018-05-28 2634 885007 454 29705276 33.65 33.65 33.50 33.55 0.10 -0.3% 33.55 44 33.60 10 16.21
2018-05-29 2634 957969 445 32094653 33.55 33.60 33.45 33.50 0.05 -0.15% 33.45 164 33.50 28 16.18
2018-05-30 2634 981558 567 32740661 33.40 33.40 33.30 33.30 0.20 -0.6% 33.30 102 33.35 3 16.09
2018-05-31 2634 821298 560 27400829 33.50 33.55 33.30 33.30 0.00 0% 33.30 121 33.40 19 16.09
2018-06-01 2634 700077 383 23395728 33.50 33.50 33.35 33.40 0.10 0.3% 33.40 89 33.45 4 16.14
2018-06-04 2634 950417 521 32055775 33.80 33.90 33.60 33.60 0.20 0.6% 33.60 27 33.65 5 16.23
2018-06-05 2634 2883925 1471 95915235 33.65 33.65 33.10 33.10 0.50 -1.49% 33.10 255 33.30 8 15.99
2018-06-06 2634 3473506 1747 114951135 33.10 33.20 33.00 33.15 0.05 0.15% 33.10 107 33.15 13 16.01
2018-06-08 2634 2512102 1107 82499416 32.85 32.95 32.75 32.80 0.10 -1.06% 32.80 31 32.85 15 15.85
2018-06-11 2634 1115789 614 36593907 32.85 32.95 32.75 32.75 0.05 -0.15% 32.75 75 32.80 178 15.82
2018-06-12 2634 2294142 1182 74550728 32.70 32.70 32.40 32.50 0.25 -0.76% 32.50 13 32.55 2 15.70
2018-06-13 2634 1717430 824 55697667 32.50 32.55 32.35 32.45 0.05 -0.15% 32.45 2 32.50 33 15.68
2018-06-14 2634 1140264 561 37086736 32.45 32.70 32.45 32.45 0.00 0% 32.45 512 32.50 2 15.68
2018-06-15 2634 2884169 1290 92955323 32.65 32.65 32.05 32.40 0.05 -0.15% 32.30 2 32.40 9 15.65
2018-06-19 2634 1507998 855 48260476 32.45 32.45 31.90 31.90 0.50 -1.54% 31.90 192 32.00 104 15.41
2018-06-20 2634 2005983 1026 63615600 31.90 32.00 31.60 31.70 0.20 -0.63% 31.70 139 31.75 21 15.31
2018-06-21 2634 1590602 867 50067008 31.70 31.75 31.35 31.35 0.35 -1.1% 31.35 70 31.40 2 15.14
2018-06-22 2634 1605679 799 49868225 31.10 31.20 30.95 31.05 0.30 -0.96% 31.05 15 31.10 39 15.00
2018-06-25 2634 1387577 677 42941848 31.00 31.15 30.80 30.80 0.25 -0.81% 30.80 100 30.85 10 14.88
2018-06-26 2634 2775364 1372 83816103 30.75 30.75 29.95 30.75 0.05 -0.16% 30.70 1 30.80 133 14.86
2018-06-27 2634 1398920 769 42981781 30.95 30.95 30.60 30.60 0.15 -0.49% 30.60 44 30.65 2 14.78
2018-06-28 2634 1578435 934 49443259 30.60 31.75 30.50 31.30 0.70 2.29% 31.25 35 31.30 3 15.12
2018-06-29 2634 1266857 764 40437039 31.60 32.15 31.55 31.70 0.40 1.28% 31.70 11 31.75 12 15.31
2018-07-02 2634 543834 365 17128136 31.70 31.70 31.40 31.55 0.15 -0.47% 31.45 1 31.55 100 15.24
2018-07-03 2634 757274 486 23555760 31.55 31.75 30.85 30.85 0.70 -2.22% 30.85 6 30.95 1 14.90
2018-07-04 2634 549073 332 16999003 30.85 31.15 30.85 30.95 0.10 0.32% 30.95 5 31.00 102 14.95
2018-07-05 2634 475024 291 14594477 30.95 31.00 30.60 30.60 0.35 -1.13% 30.60 42 30.65 3 14.78
2018-07-06 2634 630113 435 19215414 30.60 30.80 30.40 30.65 0.05 0.16% 30.65 1 30.70 3 14.81
2018-07-09 2634 370459 280 11430932 30.65 31.00 30.65 30.80 0.15 0.49% 30.80 26 30.85 2 14.88
2018-07-10 2634 468968 307 14453458 30.90 30.95 30.70 30.75 0.05 -0.16% 30.70 24 30.75 10 14.86
2018-07-11 2634 711124 410 21807857 30.60 31.00 30.55 30.55 0.20 -0.65% 30.55 10 30.60 13 14.76
2018-07-12 2634 745860 335 22878210 30.55 30.90 30.50 30.80 0.25 0.82% 30.75 31 30.80 92 14.88
2018-07-13 2634 685309 427 21138295 30.90 31.05 30.75 30.80 0.00 0% 30.75 49 30.80 6 14.88
2018-07-16 2634 1267903 589 39021107 30.80 31.00 30.65 30.65 0.15 -0.49% 30.65 60 30.70 3 14.81
2018-07-17 2634 1105592 648 34092652 30.65 31.15 30.60 30.90 0.25 0.82% 30.90 106 30.95 4 14.93
2018-07-18 2634 1753111 1030 54509668 31.05 31.35 30.90 31.30 0.40 1.29% 31.30 58 31.35 35 15.12
2018-07-19 2634 1245243 611 38827739 31.35 31.40 30.95 31.05 0.25 -0.8% 31.05 37 31.10 3 15.00
2018-07-20 2634 1044876 613 32395506 31.10 31.20 30.90 30.95 0.10 -0.32% 30.90 110 30.95 7 14.95
2018-07-23 2634 1334371 603 41236201 30.90 31.00 30.80 30.90 0.05 -0.16% 30.85 87 30.95 15 14.93
2018-07-24 2634 1773326 754 54882681 30.85 31.05 30.85 30.90 0.00 0% 30.90 333 30.95 37 14.93
2018-07-25 2634 1342915 733 40405455 30.00 30.20 30.00 30.05 0.00 -2.75% 30.05 9 30.10 59 14.52
2018-07-26 2634 968054 505 29250378 30.05 30.35 30.05 30.30 0.25 0.83% 30.25 46 30.35 25 14.64
2018-07-27 2634 772659 343 23397977 30.30 30.35 30.20 30.30 0.00 0% 30.30 17 30.35 22 14.64
2018-07-30 2634 630125 365 19108396 30.30 30.50 30.25 30.25 0.05 -0.17% 30.25 47 30.30 11 14.61
2018-07-31 2634 616240 353 18649002 30.25 30.35 30.15 30.20 0.05 -0.17% 30.20 24 30.30 41 14.59
2018-08-01 2634 422832 290 12792953 30.30 30.35 30.20 30.30 0.10 0.33% 30.30 2 30.35 12 14.64
2018-08-02 2634 596333 376 17981732 30.30 30.35 30.10 30.10 0.20 -0.66% 30.05 87 30.10 14 14.54
2018-08-03 2634 472943 331 14226978 30.30 30.30 30.05 30.05 0.05 -0.17% 30.05 97 30.10 10 14.52
2018-08-06 2634 407390 255 12276291 30.10 30.25 30.05 30.15 0.10 0.33% 30.15 3 30.20 9 14.57
2018-08-07 2634 497061 294 14960328 30.15 30.15 30.05 30.10 0.05 -0.17% 30.10 7 30.15 95 14.54
2018-08-08 2634 426733 246 12846461 30.10 30.15 30.05 30.10 0.00 0% 30.05 147 30.15 33 14.54
2018-08-09 2634 698378 289 21076500 30.10 30.25 30.10 30.20 0.10 0.33% 30.20 68 30.25 9 13.30
2018-08-10 2634 632229 288 19139885 30.30 30.45 30.20 30.25 0.05 0.17% 30.25 4 30.30 23 13.33
2018-08-13 2634 1671511 682 50333700 30.25 30.35 30.00 30.10 0.15 -0.5% 30.10 186 30.15 28 13.26
2018-08-14 2634 777410 397 23358779 30.10 30.15 30.00 30.05 0.05 -0.17% 30.05 71 30.10 17 13.24
2018-08-15 2634 961326 412 28838972 30.05 30.15 29.90 30.05 0.00 0% 30.00 658 30.05 16 13.24
2018-08-16 2634 1409694 653 42065976 30.00 30.00 29.75 29.85 0.20 -0.67% 29.85 9 29.90 75 13.15
2018-08-17 2634 541277 320 16193810 30.00 30.00 29.85 29.95 0.10 0.34% 29.90 9 29.95 5 13.19
2018-08-20 2634 599686 338 17999955 30.00 30.10 29.95 29.95 0.00 0% 29.95 420 30.00 2 13.19
2018-08-21 2634 742736 468 22393794 30.10 30.45 29.95 30.35 0.40 1.34% 30.30 7 30.35 2 13.37
2018-08-22 2634 587294 347 17837714 30.40 30.45 30.30 30.30 0.05 -0.16% 30.30 110 30.35 4 13.35
2018-08-23 2634 604209 259 18299329 30.40 30.40 30.20 30.20 0.10 -0.33% 30.20 35 30.25 3 13.30
2018-08-24 2634 256570 182 7763538 30.25 30.35 30.15 30.30 0.10 0.33% 30.30 3 30.35 21 13.35
2018-08-27 2634 625001 346 19079624 30.40 30.60 30.30 30.55 0.25 0.83% 30.55 13 30.60 33 13.46
2018-08-28 2634 1013529 500 31093703 30.65 30.75 30.60 30.75 0.20 0.65% 30.70 11 30.75 47 13.55
2018-08-29 2634 762584 513 23438799 30.75 30.85 30.65 30.65 0.10 -0.33% 30.65 224 30.70 7 13.50
2018-08-30 2634 574775 423 17619897 30.65 30.75 30.60 30.60 0.05 -0.16% 30.60 5 30.65 7 13.48
2018-08-31 2634 494362 208 15093524 30.60 30.65 30.45 30.50 0.10 -0.33% 30.45 25 30.50 7 13.44
2018-09-03 2634 407771 240 12442162 30.55 30.60 30.40 30.45 0.05 -0.16% 30.40 35 30.45 1 13.41
2018-09-04 2634 366200 211 11152846 30.45 30.55 30.40 30.50 0.05 0.16% 30.50 13 30.55 3 13.44
2018-09-05 2634 786899 428 23868717 30.45 30.45 30.20 30.20 0.30 -0.98% 30.20 29 30.25 2 13.30
2018-09-06 2634 614721 425 18595741 30.30 30.35 30.20 30.25 0.05 0.17% 30.25 10 30.30 10 13.33
2018-09-07 2634 833851 520 25195788 30.35 30.50 30.05 30.10 0.15 -0.5% 30.10 9 30.15 1 13.26
2018-09-10 2634 2189427 1205 64242493 30.15 30.20 28.90 29.10 1.00 -3.32% 29.10 6 29.15 27 12.82
2018-09-11 2634 993440 449 28943328 29.10 29.40 29.00 29.40 0.30 1.03% 29.35 17 29.40 13 12.95
2018-09-12 2634 1083543 533 31998475 29.50 29.75 29.40 29.75 0.35 1.19% 29.70 1 29.75 6 13.11
2018-09-13 2634 1282661 662 38719246 29.75 30.40 29.65 30.35 0.60 2.02% 30.35 6 30.40 10 13.37
2018-09-14 2634 938542 593 28606519 30.50 30.70 30.30 30.40 0.05 0.16% 30.35 12 30.40 5 13.39
2018-09-17 2634 947489 338 28669163 30.40 30.40 30.10 30.40 0.00 0% 30.35 2 30.40 40 13.39
2018-09-18 2634 1146176 550 34878029 30.30 30.55 30.30 30.55 0.15 0.49% 30.50 13 30.55 47 13.46
2018-09-19 2634 1252865 731 38504088 30.55 30.85 30.55 30.80 0.25 0.82% 30.75 4 30.80 12 13.57
2018-09-20 2634 1202553 654 37163568 30.85 31.20 30.65 30.65 0.15 -0.49% 30.65 8 30.70 1 13.50
2018-09-21 2634 982191 469 30143726 30.65 30.90 30.55 30.70 0.05 0.16% 30.70 10 30.80 19 13.52
2018-09-25 2634 1386450 680 42979018 30.95 31.20 30.80 30.95 0.25 0.81% 30.90 18 30.95 228 13.63
2018-09-26 2634 862433 400 26651299 31.00 31.05 30.75 30.90 0.05 -0.16% 30.85 6 30.90 19 13.61
2018-09-27 2634 714332 408 22032154 30.90 30.90 30.75 30.80 0.10 -0.32% 30.80 30 30.85 15 13.57
2018-09-28 2634 864441 388 26533656 30.80 30.90 30.60 30.65 0.15 -0.49% 30.60 38 30.65 31 13.50
2018-10-01 2634 1018556 577 31600336 30.95 31.20 30.90 31.00 0.35 1.14% 31.00 27 31.05 15 13.66
2018-10-02 2634 521557 313 16172367 31.00 31.15 30.85 30.95 0.05 -0.16% 30.95 15 31.00 4 13.63
2018-10-03 2634 5813738 3435 187408526 31.10 32.80 31.10 31.90 0.95 3.07% 31.85 5 31.90 7 14.05
2018-10-04 2634 2299958 1257 73461012 31.95 32.30 31.65 31.80 0.10 -0.31% 31.75 42 31.80 48 14.01
2018-10-05 2634 2286482 1275 71979630 31.90 31.95 30.60 31.35 0.45 -1.42% 31.30 28 31.35 5 13.81
2018-10-08 2634 1669390 896 51719561 31.00 31.35 30.75 30.95 0.40 -1.28% 30.90 22 30.95 12 13.63
2018-10-09 2634 1008957 695 31285167 30.85 31.20 30.85 30.90 0.05 -0.16% 30.90 35 30.95 1 13.61
2018-10-11 2634 3208799 1753 94229768 29.55 29.85 29.00 29.20 1.70 -5.5% 29.15 51 29.20 1 12.86
2018-10-12 2634 1731343 1107 51056057 28.70 30.30 28.70 30.20 1.00 3.42% 30.10 24 30.20 1 13.30
2018-10-15 2634 1419686 824 42342026 30.15 30.15 29.65 29.80 0.40 -1.32% 29.75 8 29.80 1 13.13
2018-10-16 2634 1541866 691 45606202 29.75 29.85 29.20 29.25 0.55 -1.85% 29.25 20 29.30 1 12.89
2018-10-17 2634 1520320 766 44366578 29.55 29.65 28.95 29.25 0.00 0% 29.20 6 29.25 3 12.89
2018-10-18 2634 586770 360 17194200 29.25 29.45 29.10 29.35 0.10 0.34% 29.35 7 29.40 7 12.93
2018-10-19 2634 1564531 731 45295845 29.20 29.20 28.80 28.85 0.50 -1.7% 28.85 96 28.95 1 12.71
2018-10-22 2634 604755 290 17574489 28.85 29.15 28.85 29.10 0.25 0.87% 29.10 38 29.15 7 12.82
2018-10-23 2634 628234 436 18267230 29.05 29.25 28.90 29.05 0.05 -0.17% 29.05 12 29.10 2 12.80
2018-10-24 2634 2081211 1355 60022919 28.95 29.05 28.70 28.85 0.20 -0.69% 28.85 7 28.90 1 12.71
2018-10-25 2634 2222096 1255 62916842 28.60 28.60 28.15 28.50 0.35 -1.21% 28.50 461 28.55 11 12.56
2018-10-26 2634 1717486 776 48546017 28.55 28.60 28.05 28.30 0.20 -0.7% 28.30 79 28.35 2 12.47
2018-10-29 2634 2252161 1478 62872485 28.25 28.25 27.80 28.10 0.20 -0.71% 28.10 19 28.15 14 12.38
2018-10-30 2634 706925 423 19813332 28.05 28.20 27.90 28.00 0.10 -0.36% 28.00 97 28.05 2 12.33
2018-10-31 2634 550685 353 15488031 28.10 28.20 28.00 28.20 0.20 0.71% 28.15 13 28.20 35 12.42
2018-11-01 2634 739798 443 21055675 28.20 28.70 28.05 28.55 0.35 1.24% 28.50 3 28.55 13 12.58
2018-11-02 2634 879902 495 25093881 28.65 28.65 28.30 28.50 0.05 -0.18% 28.50 4 28.55 2 12.56
2018-11-05 2634 373850 283 10650620 28.55 28.70 28.35 28.35 0.15 -0.53% 28.35 8 28.40 2 12.49
2018-11-06 2634 332983 227 9436411 28.40 28.45 28.25 28.25 0.10 -0.35% 28.25 7 28.35 3 12.44
2018-11-07 2634 235061 200 6676735 28.25 28.50 28.25 28.35 0.10 0.35% 28.35 4 28.40 11 12.49
2018-11-08 2634 422430 279 12066844 28.55 28.70 28.45 28.55 0.20 0.71% 28.50 35 28.60 3 12.58
2018-11-09 2634 356957 240 10140123 28.75 28.75 28.30 28.35 0.20 -0.7% 28.35 6 28.40 10 12.17
2018-11-12 2634 556293 292 15842761 28.40 28.65 28.35 28.45 0.10 0.35% 28.40 6 28.45 2 12.21
2018-11-13 2634 337091 199 9545691 28.30 28.50 28.10 28.45 0.00 0% 28.35 14 28.50 8 12.21
2018-11-14 2634 522161 326 14828487 28.45 28.45 28.30 28.45 0.00 0% 28.40 12 28.45 3 12.21
2018-11-16 2634 4235019 2681 123916703 28.20 30.00 28.20 29.70 1.50 4.39% 29.70 6 29.75 24 12.75
2018-11-19 2634 2949194 1476 88337070 29.70 30.30 29.55 29.85 0.15 0.51% 29.85 7 29.90 10 12.81
2018-11-20 2634 1007581 574 29691939 29.70 29.70 29.25 29.40 0.45 -1.51% 29.35 7 29.40 2 12.62
2018-11-21 2634 1508259 781 44455600 29.10 29.75 29.00 29.50 0.10 0.34% 29.45 35 29.50 6 12.66
2018-11-22 2634 2382107 1152 71316210 29.70 30.10 29.60 30.00 0.50 1.69% 30.00 440 30.05 16 12.88
2018-11-23 2634 1625227 807 48237312 30.10 30.20 29.25 29.35 0.65 -2.17% 29.35 1 29.40 8 12.60
2018-11-26 2634 1056625 672 31365219 29.40 29.85 29.40 29.80 0.45 1.53% 29.75 7 29.80 43 12.79
2018-11-27 2634 782929 466 23359520 29.85 29.95 29.60 29.95 0.15 0.5% 29.90 18 29.95 29 12.85
2018-11-28 2634 1594694 978 48052919 29.95 30.30 29.90 30.30 0.35 1.17% 30.25 1 30.30 84 13.00
2018-11-29 2634 2528610 1069 77303468 30.50 30.85 30.20 30.70 0.40 1.32% 30.70 4 30.75 6 13.18
2018-11-30 2634 1407419 758 43422902 30.90 31.00 30.60 30.60 0.10 -0.33% 30.60 4 30.65 1 13.13
2018-12-03 2634 2217450 915 68353885 30.90 31.10 30.60 30.65 0.05 0.16% 30.65 34 30.70 3 13.15
2018-12-04 2634 1501802 825 46172314 30.65 30.95 30.55 30.80 0.15 0.49% 30.80 3 30.85 12 13.22
2018-12-05 2634 909437 702 27697127 30.30 30.60 30.30 30.35 0.45 -1.46% 30.35 40 30.50 19 13.03
2018-12-06 2634 1016922 819 30497385 30.30 30.30 29.70 29.85 0.50 -1.65% 29.85 37 29.95 1 12.81
2018-12-07 2634 436939 251 13139203 29.90 30.20 29.90 30.00 0.15 0.5% 29.95 8 30.00 53 12.88
2018-12-10 2634 699489 370 20796669 30.00 30.00 29.60 29.60 0.40 -1.33% 29.60 22 29.65 11 12.70
2018-12-11 2634 1201097 571 35603932 29.55 29.80 29.45 29.70 0.10 0.34% 29.70 285 29.75 105 12.75
2018-12-12 2634 1120622 819 33414646 29.70 29.90 29.60 29.80 0.10 0.34% 29.80 206 29.85 18 12.79
2018-12-13 2634 1042754 746 31293602 29.95 30.15 29.85 30.05 0.25 0.84% 30.00 111 30.05 2 12.90
2018-12-14 2634 1315755 997 39212322 30.05 30.05 29.65 29.70 0.35 -1.16% 29.70 44 29.85 1 12.75
2018-12-17 2634 1765076 884 53622211 29.75 30.55 29.70 30.50 0.80 2.69% 30.50 13 30.55 72 13.09
2018-12-18 2634 887666 527 26735026 30.30 30.40 30.00 30.15 0.35 -1.15% 30.10 2 30.15 10 12.94
2018-12-19 2634 773459 422 23358348 30.25 30.45 30.10 30.20 0.05 0.17% 30.15 18 30.20 2 12.96
2018-12-20 2634 1004616 583 30151500 30.10 30.45 29.70 29.80 0.40 -1.32% 29.80 1 29.85 2 12.79
2018-12-21 2634 1203257 761 36295637 29.70 30.35 29.65 30.30 0.50 1.68% 30.25 3 30.30 25 13.00
2018-12-22 2634 528428 388 16010202 30.00 30.50 29.95 30.40 0.10 0.33% 30.35 226 30.40 3 13.05
2018-12-24 2634 1305110 824 39835960 30.50 30.70 30.20 30.55 0.15 0.49% 30.55 4 30.60 13 13.11
2018-12-25 2634 922183 554 27920308 30.25 30.40 30.10 30.30 0.25 -0.82% 30.25 7 30.35 1 13.00
2018-12-26 2634 1376658 761 41794645 30.30 30.50 30.25 30.35 0.05 0.17% 30.35 34 30.40 15 13.03
2018-12-27 2634 975763 418 29804469 30.60 30.65 30.40 30.45 0.10 0.33% 30.40 60 30.45 1 13.07
2018-12-28 2634 1323642 574 40487169 30.40 30.70 30.30 30.70 0.25 0.82% 30.65 1 30.70 101 13.18