宏達電(2498)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　36.10
0
0%		36.10
0
0%		36.50
0.4
1.11%		 　36.70
0.2
0.55%		37.00
0.3
0.82%		35.35
-1.65
-4.46%		34.60
-0.75
-2.12%		33.60
-1
-2.89%		 　33.60
0
0%		33.80
0.2
0.6%		34.05
0.25
0.74%		32.85
-1.2
-3.52%		32.95
0.1
0.3%		 　34.10
1.15
3.49%		34.00
-0.1
-0.29%		34.50
0.5
1.47%		34.45
-0.05
-0.14%		34.80
0.35
1.02%		 　37.95
3.15
9.05%		37.00
-0.95
-2.5%		36.55
-0.45
-1.22%		 35.22
2 月　　　　　　　　　　36.80
0.25
0.68%		37.10
0.3
0.82%		36.20
-0.9
-2.43%		36.50
0.3
0.83%		 　　35.90
-0.6
-1.64%		36.55
0.65
1.81%		37.00
0.45
1.23%		36.55
-0.45
-1.22%		37.10
0.55
1.5%		 　38.00
0.9
2.43%		37.45
-0.55
-1.45%		36.80
-0.65
-1.74%		 37.08
3 月　　　37.90
1.1
2.99%		37.50
-0.4
-1.06%		37.25
-0.25
-0.67%		35.60
-1.65
-4.43%		36.00
0.4
1.12%		 　36.25
0.25
0.69%		36.00
-0.25
-0.69%		36.20
0.2
0.56%		36.80
0.6
1.66%		37.45
0.65
1.77%		 　41.15
3.7
9.88%		39.55
-1.6
-3.89%		40.35
0.8
2.02%		40.10
-0.25
-0.62%		40.60
0.5
1.25%		 　38.85
-1.75
-4.31%		39.20
0.35
0.9%		39.85
0.65
1.66%		39.55
-0.3
-0.75%		39.95
0.4
1.01%		 38.51
4 月40.15
0.2
0.5%		40.80
0.65
1.62%		40.45
-0.35
-0.86%		 　　　40.90
0.45
1.11%		42.00
1.1
2.69%		44.25
2.25
5.36%		43.00
-1.25
-2.82%		43.75
0.75
1.74%		 　43.90
0.15
0.34%		 44.30
0.4
0.91%		42.15
-2.15
-4.85%		42.70
0.55
1.3%		 　43.15
0.45
1.05%		42.60
-0.55
-1.27%		42.45
-0.15
-0.35%		42.00
-0.45
-1.06%		41.20
-0.8
-1.9%		 　41.20
0
0%		41.80
0.6
1.46%		 42.37
5 月　43.05
1.25
2.99%		42.90
-0.15
-0.35%		 　41.50
-1.4
-3.26%		39.20
-2.3
-5.54%		37.50
-1.7
-4.34%		37.20
-0.3
-0.8%		36.45
-0.75
-2.02%		 　35.40
-1.05
-2.88%		35.65
0.25
0.71%		36.70
1.05
2.95%		35.50
-1.2
-3.27%		34.55
-0.95
-2.68%		 　34.55
0
0%		 36.10
1.55
4.49%		35.65
-0.45
-1.25%		36.15
0.5
1.4%		 　35.80
-0.35
-0.97%		36.05
0.25
0.7%		35.70
-0.35
-0.97%		36.25
0.55
1.54%		36.10
-0.15
-0.41%		36.97
6 月 　35.10
-1
-2.77%		35.15
0.05
0.14%		34.85
-0.3
-0.85%		34.95
0.1
0.29%		 　　35.50
0.55
1.57%		36.00
0.5
1.41%		36.25
0.25
0.69%		36.80
0.55
1.52%		36.90
0.1
0.27%		 　36.50
-0.4
-1.08%		36.10
-0.4
-1.1%		37.05
0.95
2.63%		37.10
0.05
0.13%		37.20
0.1
0.27%		 　37.40
0.2
0.54%		36.75
-0.65
-1.74%		36.80
0.05
0.14%		36.70
-0.1
-0.27%		36.55
-0.15
-0.41%		 36.33
7 月36.85
0.3
0.82%		37.35
0.5
1.36%		37.00
-0.35
-0.94%		37.10
0.1
0.27%		37.50
0.4
1.08%		 　39.00
1.5
4%		38.65
-0.35
-0.9%		38.65
0
0%		39.20
0.55
1.42%		38.90
-0.3
-0.77%		 　38.95
0.05
0.13%		39.40
0.45
1.16%		40.55
1.15
2.92%		39.55
-1
-2.47%		39.15
-0.4
-1.01%		 　39.25
0.1
0.26%		39.50
0.25
0.64%		39.35
-0.15
-0.38%		40.25
0.9
2.29%		40.25
0
0%		 　40.10
-0.15
-0.37%		38.75
-1.35
-3.37%		38.85
0.1
0.26%		38.94
8 月37.95
-0.9
-2.32%		36.80
-1.15
-3.03%		 　36.40
-0.4
-1.09%		35.85
-0.55
-1.51%		33.00
-2.85
-7.95%		32.85
-0.15
-0.45%		 　　33.25
0.4
1.22%		32.65
-0.6
-1.8%		33.25
0.6
1.84%		33.70
0.45
1.35%		34.20
0.5
1.48%		 　33.95
-0.25
-0.73%		33.75
-0.2
-0.59%		33.95
0.2
0.59%		34.05
0.1
0.29%		34.10
0.05
0.15%		 　33.85
-0.25
-0.73%		34.40
0.55
1.62%		34.75
0.35
1.02%		34.60
-0.15
-0.43%		34.75
0.15
0.43%		 34.4
9 月　34.90
0.15
0.43%		34.75
-0.15
-0.43%		35.25
0.5
1.44%		35.50
0.25
0.71%		36.20
0.7
1.97%		 　36.75
0.55
1.52%		35.85
-0.9
-2.45%		37.25
1.4
3.91%		37.05
-0.2
-0.54%		 　　37.10
0.05
0.13%		36.65
-0.45
-1.21%		38.55
1.9
5.18%		37.50
-1.05
-2.72%		37.70
0.2
0.53%		 　37.65
-0.05
-0.13%		37.60
-0.05
-0.13%		36.65
-0.95
-2.53%		36.70
0.05
0.14%		35.50
-1.2
-3.27%		 36.58
10 月36.15
0.65
1.83%		36.05
-0.1
-0.28%		36.45
0.4
1.11%		36.85
0.4
1.1%		 　37.50
0.65
1.76%		38.25
0.75
2%		37.70
-0.55
-1.44%		 　　　38.25
0.55
1.46%		37.95
-0.3
-0.78%		37.50
-0.45
-1.19%		38.10
0.6
1.6%		37.90
-0.2
-0.52%		 　38.10
0.2
0.53%		38.00
-0.1
-0.26%		38.50
0.5
1.32%		39.25
0.75
1.95%		38.75
-0.5
-1.27%		 　37.90
-0.85
-2.19%		37.50
-0.4
-1.06%		37.50
0
0%		36.80
-0.7
-1.87%		37.71
11 月37.30
0.5
1.36%		 　37.30
0
0%		37.50
0.2
0.54%		36.90
-0.6
-1.6%		36.10
-0.8
-2.17%		35.75
-0.35
-0.97%		 　34.65
-1.1
-3.08%		35.05
0.4
1.15%		34.95
-0.1
-0.29%		34.35
-0.6
-1.72%		34.85
0.5
1.46%		 　35.50
0.65
1.87%		35.10
-0.4
-1.13%		34.75
-0.35
-1%		34.75
0
0%		34.85
0.1
0.29%		 　35.00
0.15
0.43%		35.20
0.2
0.57%		35.90
0.7
1.99%		35.35
-0.55
-1.53%		35.05
-0.3
-0.85%		 35.53
12 月　35.40
0.35
1%		35.45
0.05
0.14%		35.15
-0.3
-0.85%		35.85
0.7
1.99%		35.50
-0.35
-0.98%		 　35.10
-0.4
-1.13%		35.45
0.35
1%		35.70
0.25
0.71%		36.40
0.7
1.96%		35.55
-0.85
-2.34%		 　39.10
3.55
9.99%		38.00
-1.1
-2.81%		38.10
0.1
0.26%		38.50
0.4
1.05%		39.00
0.5
1.3%		 　39.20
0.2
0.51%		38.75
-0.45
-1.15%		38.90
0.15
0.39%		38.40
-0.5
-1.29%		38.50
0.1
0.26%		 　38.35
-0.15
-0.39%		38.45
0.1
0.26%		37.33

說明:最高漲幅:9.99%最低跌幅:-7.95% 最高價:44.30最低價:32.65平均價:37.23,灰色底表示週末,漲169天(100.15)元,跌120天(-75.6)元,平盤14天
10%=4,9%=2,5%=2,4%=5,3%=13,2%=35,1%=77,0%=45,-0%=1,-1%=1,-2%=1,-3%=7,-4%=19,-5%=21,-6%=21,-7%=49,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2019-01-02 2498 6930243 4071 247639514 35.80 36.20 35.25 36.10 0.75 0% 36.05 68 36.10 100 4.47
2019-01-03 2498 9068280 5124 330753650 36.15 37.05 35.60 36.10 0.00 0% 36.10 37 36.20 1 4.47
2019-01-04 2498 7690482 4480 275967634 35.60 36.50 35.00 36.50 0.40 1.11% 36.45 23 36.50 137 4.52
2019-01-07 2498 9074485 4593 336920482 37.30 37.80 36.70 36.70 0.20 0.55% 36.70 222 36.80 2 4.54
2019-01-08 2498 6969553 3546 259082911 37.00 37.50 36.85 37.00 0.30 0.82% 37.00 107 37.05 63 4.58
2019-01-09 2498 23370740 11270 846344016 37.30 37.60 35.35 35.35 1.65 -4.46% 35.35 356 35.50 2 4.38
2019-01-10 2498 18263649 9552 634034774 35.30 35.55 34.30 34.60 0.75 -2.12% 34.60 213 34.65 8 4.28
2019-01-11 2498 21718477 9631 741950067 34.65 35.00 33.45 33.60 1.00 -2.89% 33.60 98 33.65 3 4.16
2019-01-14 2498 22105535 10497 754661766 34.00 34.80 33.60 33.60 0.00 0% 33.60 588 33.75 359 4.16
2019-01-15 2498 10576801 4651 357850684 33.70 34.10 33.60 33.80 0.20 0.6% 33.75 108 33.80 47 4.18
2019-01-16 2498 9035278 4425 308181351 34.05 34.30 33.85 34.05 0.25 0.74% 34.05 25 34.10 5 4.21
2019-01-17 2498 26113249 11821 859026117 34.20 34.40 32.35 32.85 1.20 -3.52% 32.85 25 32.90 93 4.07
2019-01-18 2498 9508951 4439 313437467 32.90 33.15 32.70 32.95 0.10 0.3% 32.90 320 32.95 1 4.08
2019-01-21 2498 22415716 10909 766228737 33.15 35.20 33.10 34.10 1.15 3.49% 34.10 120 34.15 13 4.22
2019-01-22 2498 14246745 7162 487615925 34.30 34.70 33.80 34.00 0.10 -0.29% 34.00 74 34.05 13 4.21
2019-01-23 2498 14113743 6509 487176579 34.10 34.80 34.10 34.50 0.50 1.47% 34.50 22 34.55 5 4.27
2019-01-24 2498 8221897 4193 284285960 34.75 34.90 34.35 34.45 0.05 -0.14% 34.40 303 34.45 4 4.26
2019-01-25 2498 15920460 5630 554796710 34.75 35.10 34.50 34.80 0.35 1.02% 34.80 109 34.85 26 4.31
2019-01-28 2498 37609841 18299 1394763953 35.65 37.95 35.50 37.95 3.15 9.05% 37.90 7 37.95 95 4.70
2019-01-29 2498 23519515 11332 872480664 37.95 37.95 36.60 37.00 0.95 -2.5% 37.00 12 37.05 130 4.58
2019-01-30 2498 11840947 5758 435841021 37.20 37.30 36.50 36.55 0.45 -1.22% 36.55 5 36.60 36 4.52
2019-02-11 2498 8966282 4486 329731845 37.30 37.30 36.40 36.80 0.25 0.68% 36.75 7 36.80 11 4.55
2019-02-12 2498 9665530 4843 360262969 36.85 37.70 36.85 37.10 0.30 0.82% 37.10 147 37.15 2 4.59
2019-02-13 2498 14497806 6730 528095228 37.25 37.35 36.05 36.20 0.90 -2.43% 36.20 152 36.25 3 4.48
2019-02-14 2498 11603277 5320 427015814 36.20 37.35 36.15 36.50 0.30 0.83% 36.50 84 36.60 16 4.52
2019-02-18 2498 9063738 4494 326107168 35.65 36.50 35.55 35.90 0.55 -1.64% 35.90 45 35.95 35 4.44
2019-02-19 2498 8821192 4629 322345744 36.05 36.85 36.05 36.55 0.65 1.81% 36.55 21 36.60 146 4.52
2019-02-20 2498 13629839 6510 506574693 36.95 37.80 36.55 37.00 0.45 1.23% 36.95 77 37.00 78 4.58
2019-02-21 2498 9164496 4651 336815838 37.35 37.35 36.45 36.55 0.45 -1.22% 36.55 167 36.60 12 4.52
2019-02-22 2498 11980845 5794 444417639 36.75 37.50 36.60 37.10 0.55 1.5% 37.10 37 37.15 25 4.59
2019-02-25 2498 30491035 13706 1166515580 37.60 39.25 37.50 38.00 0.90 2.43% 38.00 91 38.05 10 4.70
2019-02-26 2498 14755430 6784 557173299 38.05 38.40 37.35 37.45 0.55 -1.45% 37.45 2 37.50 19 4.63
2019-02-27 2498 9735431 4849 359363829 37.45 37.65 36.65 36.80 0.65 -1.74% 36.80 130 36.85 17 4.55
2019-03-04 2498 11374712 5547 425649185 36.95 37.95 36.80 37.90 1.10 2.99% 37.90 59 37.95 115 4.69
2019-03-05 2498 10948910 5466 413750031 38.00 38.45 37.35 37.50 0.40 -1.06% 37.50 1 37.55 9 4.64
2019-03-06 2498 4960358 2649 185401572 37.50 37.65 37.20 37.25 0.25 -0.67% 37.25 42 37.30 33 4.61
2019-03-07 2498 20417337 10474 732684160 36.70 36.85 35.35 35.60 1.65 -4.43% 35.60 89 35.65 45 4.41
2019-03-08 2498 9022688 4764 319953868 35.50 36.00 34.90 36.00 0.40 1.12% 36.00 25 36.05 23 4.46
2019-03-11 2498 11229767 4897 409703568 35.95 37.00 35.80 36.25 0.25 0.69% 36.25 15 36.30 22 4.49
2019-03-12 2498 6671549 3236 242124738 36.35 36.65 36.00 36.00 0.25 -0.69% 36.00 224 36.05 3 4.46
2019-03-13 2498 4675183 2424 169931411 36.75 36.75 36.05 36.20 0.20 0.56% 36.20 112 36.25 12 4.48
2019-03-14 2498 13656442 6382 503697980 36.60 37.20 36.50 36.80 0.60 1.66% 36.80 186 36.85 12 4.55
2019-03-15 2498 22161317 8774 832971823 37.40 38.25 37.00 37.45 0.65 1.77% 37.45 356 37.60 7 2.54
2019-03-18 2498 48134697 19871 1909696813 38.20 41.15 37.90 41.15 3.70 9.88% 41.15 10335 0.00 0 2.79
2019-03-19 2498 53653028 24584 2147483647 41.75 42.55 39.55 39.55 1.60 -3.89% 39.50 637 39.55 14 2.68
2019-03-20 2498 24005450 10924 968365699 40.25 40.95 39.75 40.35 0.80 2.02% 40.35 21 40.40 29 2.74
2019-03-21 2498 15608101 6922 629060141 40.50 40.80 40.05 40.10 0.25 -0.62% 40.10 48 40.15 4 2.72
2019-03-22 2498 33105522 15581 1363254510 40.50 42.45 40.40 40.60 0.50 1.25% 40.55 123 40.60 7 2.75
2019-03-25 2498 15833915 7613 621983358 39.70 39.85 38.80 38.85 1.75 -4.31% 38.85 70 38.90 5 2.64
2019-03-26 2498 10464455 5002 412202480 39.40 39.70 39.15 39.20 0.35 0.9% 39.20 223 39.25 2 2.66
2019-03-27 2498 17133343 7992 686181764 39.75 40.70 39.60 39.85 0.65 1.66% 39.85 96 39.90 65 2.70
2019-03-28 2498 10525362 5060 417192009 39.85 40.30 39.20 39.55 0.30 -0.75% 39.55 26 39.60 24 2.68
2019-03-29 2498 16254295 7346 650556908 40.15 40.40 39.75 39.95 0.40 1.01% 39.90 253 39.95 11 2.71
2019-04-01 2498 10901400 5045 438114584 40.40 40.50 40.00 40.15 0.20 0.5% 40.15 1 40.20 75 2.72
2019-04-02 2498 24702296 11743 1015846077 40.60 41.95 40.45 40.80 0.65 1.62% 40.80 109 40.90 119 2.77
2019-04-03 2498 12789303 6063 518376387 41.00 41.05 40.30 40.45 0.35 -0.86% 40.45 9 40.50 52 2.74
2019-04-08 2498 23825752 10710 989177364 42.00 42.15 40.90 40.90 0.45 1.11% 40.90 117 41.00 28 2.77
2019-04-09 2498 24469698 10706 1020276166 40.90 42.20 40.85 42.00 1.10 2.69% 41.95 80 42.00 528 2.85
2019-04-10 2498 70506300 34235 2147483647 42.35 45.70 42.20 44.25 2.25 5.36% 44.25 17 44.30 30 3.00
2019-04-11 2498 25897740 12972 1125883722 44.10 44.35 42.80 43.00 1.25 -2.82% 43.00 134 43.05 25 2.92
2019-04-12 2498 22795262 11273 998664541 43.30 44.30 43.30 43.75 0.75 1.74% 43.75 641 43.80 12 2.97
2019-04-15 2498 18181098 8050 797798295 44.50 44.50 43.20 43.90 0.15 0.34% 43.85 121 43.90 52 2.98
2019-04-17 2498 18546139 8620 835329059 45.35 45.90 44.30 44.30 0.20 0.91% 44.25 85 44.30 3 3.01
2019-04-18 2498 18827073 8911 816346025 44.70 44.85 42.15 42.15 2.15 -4.85% 42.10 251 42.15 36 2.86
2019-04-19 2498 13225605 6220 565977165 42.85 43.50 42.10 42.70 0.55 1.3% 42.65 72 42.70 19 2.90
2019-04-22 2498 10298295 4761 446006233 43.30 43.85 42.90 43.15 0.45 1.05% 43.15 270 43.20 32 2.93
2019-04-23 2498 7353910 3763 313353271 43.20 43.30 42.35 42.60 0.55 -1.27% 42.55 143 42.60 9 2.89
2019-04-24 2498 8042989 3850 344125477 43.00 43.20 42.35 42.45 0.15 -0.35% 42.45 11 42.50 39 2.88
2019-04-25 2498 7574012 3841 318210546 42.20 42.30 41.70 42.00 0.45 -1.06% 42.00 167 42.05 2 2.85
2019-04-26 2498 7300661 3869 302741100 41.60 41.85 41.20 41.20 0.80 -1.9% 41.20 100 41.25 20 2.80
2019-04-29 2498 8159884 4188 336634094 41.20 41.80 40.50 41.20 0.00 0% 41.20 20 41.25 2 2.80
2019-04-30 2498 5903005 3052 243822745 41.20 41.80 40.75 41.80 0.60 1.46% 41.75 3 41.80 174 2.84
2019-05-02 2498 14834305 7006 636421213 42.10 43.25 42.00 43.05 1.25 2.99% 43.05 17 43.10 157 2.92
2019-05-03 2498 7125140 3588 305144286 42.75 43.15 42.60 42.90 0.15 -0.35% 42.85 1 42.90 35 2.91
2019-05-06 2498 10095502 5237 422651345 42.60 42.60 41.50 41.50 1.40 -3.26% 41.50 15 41.55 17 2.82
2019-05-07 2498 29775441 15525 1172091224 39.45 40.10 38.80 39.20 2.30 -5.54% 39.15 220 39.25 39 2.66
2019-05-08 2498 20038243 10643 758074584 38.30 38.95 36.70 37.50 1.70 -4.34% 37.45 150 37.50 1 2.54
2019-05-09 2498 12869732 7361 485703868 38.00 38.50 36.80 37.20 0.30 -0.8% 37.20 137 37.30 12 2.52
2019-05-10 2498 17252046 9034 631121082 37.40 37.85 35.80 36.45 0.75 -2.02% 36.40 12 36.45 21 2.47
2019-05-13 2498 9673061 5134 346963610 36.45 36.65 35.30 35.40 1.05 -2.88% 35.40 108 35.45 4 2.40
2019-05-14 2498 11635514 5675 409161255 34.20 35.95 34.20 35.65 0.25 0.71% 35.60 109 35.65 61 0.00
2019-05-15 2498 11930758 6929 437049482 36.90 37.00 36.00 36.70 1.05 2.95% 36.65 267 36.70 60 0.00
2019-05-16 2498 7860665 4159 283755862 36.75 36.85 35.50 35.50 1.20 -3.27% 35.50 16 35.55 3 0.00
2019-05-17 2498 10735343 5371 375659476 36.00 36.20 34.35 34.55 0.95 -2.68% 34.55 147 34.60 4 0.00
2019-05-20 2498 5464317 3064 189237002 35.00 35.10 34.10 34.55 0.00 0% 34.55 4 34.60 22 0.00
2019-05-22 2498 7463718 3972 271110205 36.85 36.85 35.90 36.10 0.55 4.49% 36.05 33 36.10 6 0.00
2019-05-23 2498 4979621 2708 176867817 35.80 35.90 35.25 35.65 0.45 -1.25% 35.60 284 35.65 38 0.00
2019-05-24 2498 5831275 3128 210521679 35.75 36.45 35.75 36.15 0.50 1.4% 36.10 12 36.15 23 0.00
2019-05-27 2498 5101528 2527 184422141 36.80 36.80 35.80 35.80 0.35 -0.97% 35.75 91 35.80 3 0.00
2019-05-28 2498 4375174 2237 158378985 36.10 36.60 35.95 36.05 0.25 0.7% 36.05 68 36.15 4 0.00
2019-05-29 2498 4564535 2380 163423762 35.75 36.05 35.60 35.70 0.35 -0.97% 35.70 55 35.80 11 0.00
2019-05-30 2498 4278000 2289 154723037 36.00 36.50 35.85 36.25 0.55 1.54% 36.20 51 36.25 20 0.00
2019-05-31 2498 5821691 2924 211643609 36.30 36.65 36.00 36.10 0.15 -0.41% 36.10 22 36.15 16 0.00
2019-06-03 2498 7913153 4180 278660542 35.70 35.70 34.95 35.10 1.00 -2.77% 35.10 32 35.15 27 0.00
2019-06-04 2498 4682824 2259 164969649 35.15 35.55 34.85 35.15 0.05 0.14% 35.10 95 35.15 59 0.00
2019-06-05 2498 7204362 3448 255133020 35.60 36.05 34.85 34.85 0.30 -0.85% 34.80 298 34.85 1 0.00
2019-06-06 2498 4693700 2247 164200003 35.15 35.25 34.80 34.95 0.10 0.29% 34.95 38 35.00 59 0.00
2019-06-10 2498 4903414 2551 174149939 35.60 35.70 35.35 35.50 0.55 1.57% 35.50 23 35.55 43 0.00
2019-06-11 2498 9907217 5150 357914362 35.70 36.65 35.50 36.00 0.50 1.41% 36.00 30 36.05 24 0.00
2019-06-12 2498 4890068 2711 176507605 36.05 36.40 35.80 36.25 0.25 0.69% 36.20 28 36.25 16 0.00
2019-06-13 2498 14323610 7550 530351886 36.45 37.55 36.35 36.80 0.55 1.52% 36.80 63 36.85 23 0.00
2019-06-14 2498 5683806 2950 210183081 37.15 37.25 36.75 36.90 0.10 0.27% 36.85 50 36.90 75 0.00
2019-06-17 2498 4564526 2584 168191999 36.85 37.25 36.50 36.50 0.40 -1.08% 36.50 58 36.55 10 0.00
2019-06-18 2498 3724032 2249 135303510 36.65 36.80 36.05 36.10 0.40 -1.1% 36.10 67 36.15 8 0.00
2019-06-19 2498 8086914 4611 298211090 36.60 37.10 36.50 37.05 0.95 2.63% 37.05 2 37.10 152 0.00
2019-06-20 2498 6309405 3378 235143149 37.50 37.60 36.95 37.10 0.05 0.13% 37.10 121 37.15 68 0.00
2019-06-21 2498 8403782 3260 312923041 37.35 37.65 36.90 37.20 0.10 0.27% 37.15 154 37.20 93 0.00
2019-06-24 2498 4337204 2221 161905115 37.40 37.50 37.00 37.40 0.20 0.54% 37.35 2 37.40 5 0.00
2019-06-25 2498 9446662 4407 353791670 37.65 38.05 36.70 36.75 0.65 -1.74% 36.70 129 36.75 12 0.00
2019-06-26 2498 2882039 1517 105546877 36.60 36.85 36.35 36.80 0.05 0.14% 36.80 38 36.85 25 0.00
2019-06-27 2498 3482620 1794 128615976 37.00 37.10 36.70 36.70 0.10 -0.27% 36.70 14 36.85 9 0.00
2019-06-28 2498 2511753 1224 92025604 36.95 36.95 36.55 36.55 0.15 -0.41% 36.55 32 36.65 1 0.00
2019-07-01 2498 4869366 2215 180067700 36.80 37.30 36.80 36.85 0.30 0.82% 36.85 50 36.90 55 0.00
2019-07-02 2498 5070645 2660 189020509 37.10 37.60 37.00 37.35 0.50 1.36% 37.30 34 37.35 76 0.00
2019-07-03 2498 4014420 1877 149180619 37.55 37.55 36.90 37.00 0.35 -0.94% 37.00 184 37.05 18 0.00
2019-07-04 2498 2640525 1371 98101520 37.30 37.35 37.05 37.10 0.10 0.27% 37.10 11 37.15 30 0.00
2019-07-05 2498 3234207 1698 120704206 37.35 37.50 37.10 37.50 0.40 1.08% 37.45 104 37.50 40 0.00
2019-07-08 2498 23683766 10921 932377924 39.20 40.20 38.80 39.00 1.50 4% 39.00 196 39.05 28 0.00
2019-07-09 2498 9514551 4719 368335644 39.00 39.20 38.35 38.65 0.35 -0.9% 38.60 23 38.65 26 0.00
2019-07-10 2498 5322273 2699 206179936 38.70 39.05 38.55 38.65 0.00 0% 38.60 93 38.65 13 0.00
2019-07-11 2498 9101133 4055 356810737 39.00 39.40 38.90 39.20 0.55 1.42% 39.15 76 39.20 51 0.00
2019-07-12 2498 5346438 2586 209209005 39.65 39.65 38.85 38.90 0.30 -0.77% 38.90 72 38.95 9 0.00
2019-07-15 2498 6032681 2224 234220709 39.00 39.10 38.45 38.95 0.05 0.13% 38.90 5 38.95 5 0.00
2019-07-16 2498 8658878 4164 342290547 39.00 39.95 38.95 39.40 0.45 1.16% 39.40 10 39.45 27 0.00
2019-07-17 2498 16291303 7935 652467806 39.30 40.55 39.20 40.55 1.15 2.92% 40.50 11 40.55 141 0.00
2019-07-18 2498 15344830 7304 617465853 40.35 41.00 39.50 39.55 1.00 -2.47% 39.55 176 39.60 4 0.00
2019-07-19 2498 7615182 3583 300264763 39.65 39.90 39.15 39.15 0.40 -1.01% 39.15 149 39.20 28 0.00
2019-07-22 2498 4362000 2050 171514843 39.15 39.55 39.05 39.25 0.10 0.26% 39.25 49 39.30 11 0.00
2019-07-23 2498 4663343 2362 184129559 39.30 39.75 39.30 39.50 0.25 0.64% 39.50 112 39.55 21 0.00
2019-07-24 2498 4341406 2127 171824817 39.90 39.95 39.35 39.35 0.15 -0.38% 39.35 6 39.40 1 0.00
2019-07-25 2498 9978615 4675 399178034 39.40 40.40 39.40 40.25 0.90 2.29% 40.20 44 40.25 72 0.00
2019-07-26 2498 5234828 2484 210092079 40.20 40.40 39.90 40.25 0.00 0% 40.20 32 40.25 33 0.00
2019-07-29 2498 6613107 3350 267749945 40.50 40.95 40.10 40.10 0.15 -0.37% 40.10 43 40.15 7 0.00
2019-07-30 2498 9918089 4403 390001871 40.30 40.45 38.70 38.75 1.35 -3.37% 38.70 272 38.75 66 0.00
2019-07-31 2498 4227292 2251 164616980 38.90 39.25 38.70 38.85 0.10 0.26% 38.85 138 38.90 15 0.00
2019-08-01 2498 6928757 3573 264344291 38.40 38.55 37.90 37.95 0.90 -2.32% 37.95 34 38.00 7 0.00
2019-08-02 2498 8681471 4316 321187395 37.55 37.55 36.50 36.80 1.15 -3.03% 36.80 39 36.85 61 0.00
2019-08-05 2498 4902236 2412 179595264 36.75 37.00 36.35 36.40 0.40 -1.09% 36.40 30 36.45 13 0.00
2019-08-06 2498 6260373 3249 223027204 35.40 36.05 35.10 35.85 0.55 -1.51% 35.85 85 35.90 5 0.00
2019-08-07 2498 21694212 9874 717141949 32.50 33.75 32.40 33.00 2.85 -7.95% 33.00 12 33.05 60 0.00
2019-08-08 2498 9467233 4651 311300728 32.60 33.25 32.60 32.85 0.15 -0.45% 32.85 4 32.90 36 0.00
2019-08-12 2498 6721671 3443 221278273 32.90 33.30 32.55 33.25 0.40 1.22% 33.20 49 33.30 52 0.00
2019-08-13 2498 7550432 3848 246670814 32.80 33.10 32.35 32.65 0.60 -1.8% 32.60 22 32.65 6 0.00
2019-08-14 2498 6907072 3625 230355431 33.10 33.80 33.10 33.25 0.60 1.84% 33.20 91 33.25 70 0.00
2019-08-15 2498 6298068 3028 210822091 32.90 34.45 32.60 33.70 0.45 1.35% 33.70 53 33.75 18 0.00
2019-08-16 2498 6441500 3161 219735160 33.95 34.35 33.80 34.20 0.50 1.48% 34.15 55 34.20 9 0.00
2019-08-19 2498 3697982 1832 125668838 34.05 34.20 33.75 33.95 0.00 -0.73% 33.95 183 34.00 18 0.00
2019-08-20 2498 2910080 1661 98789752 34.00 34.30 33.75 33.75 0.20 -0.59% 33.75 17 33.80 7 0.00
2019-08-21 2498 2904089 1463 98838175 33.95 34.20 33.80 33.95 0.20 0.59% 33.90 78 33.95 52 0.00
2019-08-22 2498 2404113 1264 82049984 34.40 34.45 33.95 34.05 0.10 0.29% 34.00 22 34.05 5 0.00
2019-08-23 2498 2513859 1240 85865771 34.20 34.40 33.90 34.10 0.05 0.15% 34.10 17 34.15 4 0.00
2019-08-26 2498 2998204 1483 100891844 33.40 33.95 33.40 33.85 0.25 -0.73% 33.80 29 33.85 23 0.00
2019-08-27 2498 5302260 2690 183521067 34.20 35.00 34.20 34.40 0.55 1.62% 34.40 134 34.45 4 0.00
2019-08-28 2498 3194536 1690 111001388 34.65 34.95 34.55 34.75 0.35 1.02% 34.70 37 34.75 6 0.00
2019-08-29 2498 2281676 1298 79387591 35.00 35.10 34.60 34.60 0.15 -0.43% 34.60 61 34.65 6 0.00
2019-08-30 2498 4510858 2245 157811530 34.90 35.35 34.70 34.75 0.15 0.43% 34.75 6 34.80 20 0.00
2019-09-02 2498 3166589 1665 109483665 34.60 34.90 34.30 34.90 0.15 0.43% 34.85 35 34.90 46 0.00
2019-09-03 2498 2395104 1265 83715915 35.35 35.35 34.70 34.75 0.15 -0.43% 34.75 25 34.80 7 0.00
2019-09-04 2498 3653621 1993 128332495 34.65 35.35 34.65 35.25 0.50 1.44% 35.25 41 35.30 4 0.00
2019-09-05 2498 4309756 2244 153559132 35.55 35.95 35.40 35.50 0.25 0.71% 35.50 14 35.55 12 0.00
2019-09-06 2498 5740008 3031 206892535 35.85 36.45 35.50 36.20 0.70 1.97% 36.20 10 36.25 72 0.00
2019-09-09 2498 6590214 3501 242662220 36.55 37.25 36.40 36.75 0.55 1.52% 36.75 39 36.80 34 0.00
2019-09-10 2498 4924330 2647 178280380 36.60 36.90 35.80 35.85 0.90 -2.45% 35.85 59 35.90 10 0.00
2019-09-11 2498 8466819 4215 311065296 36.05 37.50 36.00 37.25 1.40 3.91% 37.20 67 37.25 34 0.00
2019-09-12 2498 5743752 3016 213193169 37.60 37.90 36.80 37.05 0.20 -0.54% 37.00 51 37.05 87 0.00
2019-09-16 2498 3410747 1810 125742583 37.20 37.20 36.55 37.10 0.05 0.13% 37.00 6 37.10 39 0.00
2019-09-17 2498 4649547 2514 172574876 37.20 37.65 36.65 36.65 0.45 -1.21% 36.65 3 36.70 2 0.00
2019-09-18 2498 25855774 13426 999634211 37.15 39.90 37.05 38.55 1.90 5.18% 38.55 4 38.60 36 0.00
2019-09-19 2498 11774508 6069 445821510 38.60 38.85 37.50 37.50 1.05 -2.72% 37.50 145 37.55 31 0.00
2019-09-20 2498 6580533 3372 248515289 37.60 38.15 37.30 37.70 0.20 0.53% 37.70 198 37.80 6 0.00
2019-09-23 2498 3495889 2086 132510158 38.00 38.25 37.65 37.65 0.05 -0.13% 37.65 82 37.70 49 0.00
2019-09-24 2498 3126888 1722 118278171 37.90 38.15 37.55 37.60 0.05 -0.13% 37.60 94 37.65 25 0.00
2019-09-25 2498 5459021 2780 201877416 37.35 37.45 36.60 36.65 0.95 -2.53% 36.65 114 36.70 32 0.00
2019-09-26 2498 3659487 2008 134978935 37.00 37.25 36.65 36.70 0.05 0.14% 36.70 60 36.75 41 0.00
2019-09-27 2498 7919609 3654 285388431 36.95 37.00 35.50 35.50 1.20 -3.27% 35.50 272 35.70 1 0.00
2019-10-01 2498 4270866 2268 154193952 36.00 36.50 35.85 36.15 0.65 1.83% 36.10 4 36.15 2 0.00
2019-10-02 2498 2206996 1169 79570553 36.05 36.25 35.80 36.05 0.10 -0.28% 36.00 95 36.05 24 0.00
2019-10-03 2498 2991738 1644 107988334 35.85 36.45 35.50 36.45 0.40 1.11% 36.40 14 36.45 44 0.00
2019-10-04 2498 9559056 4877 355257470 37.25 37.80 36.70 36.85 0.40 1.1% 36.85 28 36.90 26 0.00
2019-10-07 2498 7608822 3804 286769798 37.70 38.30 37.35 37.50 0.65 1.76% 37.45 14 37.50 39 0.00
2019-10-08 2498 9740884 5120 369873952 37.85 38.40 37.40 38.25 0.75 2% 38.20 131 38.25 2 0.00
2019-10-09 2498 8516754 3975 324258052 38.30 38.60 37.70 37.70 0.55 -1.44% 37.70 14 37.75 12 0.00
2019-10-14 2498 7082028 3449 270946555 38.20 38.55 37.85 38.25 0.55 1.46% 38.25 133 38.30 13 0.00
2019-10-15 2498 6319108 3081 242170287 38.35 38.80 37.90 37.95 0.30 -0.78% 37.95 95 38.00 30 0.00
2019-10-16 2498 4438529 2458 167825433 38.20 38.35 37.50 37.50 0.45 -1.19% 37.50 47 37.60 29 0.00
2019-10-17 2498 3958812 2058 150022877 37.50 38.20 37.35 38.10 0.60 1.6% 38.05 18 38.10 17 0.00
2019-10-18 2498 5561398 2570 212491624 38.15 38.65 37.80 37.90 0.20 -0.52% 37.90 53 37.95 38 0.00
2019-10-21 2498 3047772 1559 115830186 37.95 38.25 37.70 38.10 0.20 0.53% 38.05 17 38.10 47 0.00
2019-10-22 2498 4069416 1998 155676008 38.55 38.60 37.95 38.00 0.10 -0.26% 37.95 74 38.00 42 0.00
2019-10-23 2498 10309632 5003 398702827 38.05 39.20 38.05 38.50 0.50 1.32% 38.50 77 38.55 28 0.00
2019-10-24 2498 8785266 4288 342900498 39.00 39.45 38.65 39.25 0.75 1.95% 39.25 7 39.30 98 0.00
2019-10-25 2498 7549628 3502 293537274 39.50 39.50 38.50 38.75 0.50 -1.27% 38.70 1 38.75 13 0.00
2019-10-28 2498 7101844 3336 272158222 39.05 39.05 37.90 37.90 0.85 -2.19% 37.90 86 37.95 8 0.00
2019-10-29 2498 5498748 2768 207664572 38.15 38.35 37.40 37.50 0.40 -1.06% 37.50 11 37.55 40 0.00
2019-10-30 2498 4630179 2162 174911941 37.60 38.20 37.50 37.50 0.00 0% 37.50 157 37.55 3 0.00
2019-10-31 2498 6323467 3106 234461644 37.60 37.90 36.70 36.80 0.70 -1.87% 36.75 107 36.80 15 0.00
2019-11-01 2498 3110440 1642 115355019 36.80 37.35 36.70 37.30 0.50 1.36% 37.25 19 37.30 75 0.00
2019-11-04 2498 3674530 1697 137255160 37.45 37.65 37.15 37.30 0.00 0% 37.25 58 37.30 22 0.00
2019-11-05 2498 4177729 2016 157328680 37.40 37.90 37.40 37.50 0.20 0.54% 37.50 165 37.55 2 0.00
2019-11-06 2498 3805207 1977 141150820 37.50 37.60 36.85 36.90 0.60 -1.6% 36.90 90 37.05 17 0.00
2019-11-07 2498 9844932 4787 352682023 35.90 36.25 35.50 36.10 0.80 -2.17% 36.05 1 36.10 14 0.00
2019-11-08 2498 3580291 1980 128156064 36.00 36.10 35.65 35.75 0.35 -0.97% 35.70 265 35.75 4 0.00
2019-11-11 2498 6702966 3228 234176010 35.10 35.40 34.60 34.65 1.10 -3.08% 34.65 21 34.70 11 0.00
2019-11-12 2498 3904088 1905 136332382 34.80 35.20 34.70 35.05 0.40 1.15% 35.00 23 35.05 36 0.00
2019-11-13 2498 2953694 1667 103277602 35.05 35.20 34.75 34.95 0.10 -0.29% 34.95 24 35.00 23 0.00
2019-11-14 2498 6321472 3154 217296492 35.25 35.25 34.05 34.35 0.60 -1.72% 34.35 36 34.40 26 0.00
2019-11-15 2498 3141512 1707 109562818 34.55 35.10 34.55 34.85 0.50 1.46% 34.85 33 34.90 10 0.00
2019-11-18 2498 3239596 1759 114434136 35.00 35.50 34.95 35.50 0.65 1.87% 35.45 4 35.50 98 0.00
2019-11-19 2498 2797693 1502 98265387 35.50 35.50 35.00 35.10 0.40 -1.13% 35.10 35 35.15 29 0.00
2019-11-20 2498 3249783 1781 112951959 35.15 35.20 34.65 34.75 0.35 -1% 34.70 57 34.75 44 0.00
2019-11-21 2498 2631481 1337 91050980 34.70 34.75 34.40 34.75 0.00 0% 34.75 28 34.80 17 0.00
2019-11-22 2498 2441089 1284 85211986 34.85 35.15 34.75 34.85 0.10 0.29% 34.80 80 34.85 14 0.00
2019-11-25 2498 2513055 1379 88276079 35.00 35.40 34.95 35.00 0.15 0.43% 35.00 128 35.05 1 0.00
2019-11-26 2498 2528030 1206 89142103 35.30 35.45 35.10 35.20 0.20 0.57% 35.20 5 35.25 33 0.00
2019-11-27 2498 7941805 3899 285885330 35.65 36.30 35.65 35.90 0.70 1.99% 35.85 207 35.90 18 0.00
2019-11-28 2498 3431718 1778 121786409 35.85 35.90 35.30 35.35 0.55 -1.53% 35.35 73 35.40 16 0.00
2019-11-29 2498 3408552 1542 120009898 35.35 35.55 35.00 35.05 0.30 -0.85% 35.05 44 35.10 27 0.00
2019-12-02 2498 3987735 1765 140705497 35.30 35.45 34.95 35.40 0.35 1% 35.35 6 35.40 63 0.00
2019-12-03 2498 2065465 1038 72730225 35.10 35.45 35.10 35.45 0.05 0.14% 35.40 2 35.45 60 0.00
2019-12-04 2498 2108582 1200 74141501 35.45 35.45 35.05 35.15 0.30 -0.85% 35.15 51 35.20 32 0.00
2019-12-05 2498 4755428 2351 169558826 35.20 35.95 35.20 35.85 0.70 1.99% 35.80 16 35.85 71 0.00
2019-12-06 2498 3264044 1642 116627659 35.95 36.00 35.50 35.50 0.35 -0.98% 35.50 3 35.55 10 0.00
2019-12-09 2498 4001117 1897 140338853 35.00 35.25 34.95 35.10 0.40 -1.13% 35.10 40 35.15 69 0.00
2019-12-10 2498 3310270 1595 117654979 35.10 35.85 35.10 35.45 0.35 1% 35.40 73 35.45 12 0.00
2019-12-11 2498 3248583 1616 116133853 35.50 35.85 35.50 35.70 0.25 0.71% 35.70 46 35.75 24 0.00
2019-12-12 2498 18582519 8851 683246752 36.10 37.50 36.10 36.40 0.70 1.96% 36.35 96 36.40 3 0.00
2019-12-13 2498 6916476 3663 247582380 36.25 36.40 35.50 35.55 0.85 -2.34% 35.50 248 35.60 32 0.00
2019-12-16 2498 39344939 18441 1498125488 36.00 39.10 36.00 39.10 3.55 9.99% 39.10 185 0.00 0 0.00
2019-12-17 2498 31730515 14436 1218859346 39.10 39.10 38.00 38.00 1.10 -2.81% 38.00 687 38.05 28 0.00
2019-12-18 2498 27910334 13707 1080193967 37.75 39.55 37.60 38.10 0.10 0.26% 38.10 171 38.15 5 0.00
2019-12-19 2498 11432214 5766 437909882 38.10 38.70 37.85 38.50 0.40 1.05% 38.50 21 38.55 52 0.00
2019-12-20 2498 19743815 9165 769690085 38.50 39.40 38.30 39.00 0.50 1.3% 39.00 60 39.05 42 0.00
2019-12-23 2498 32140560 14723 1280017242 39.25 40.70 39.15 39.20 0.20 0.51% 39.20 57 39.25 24 0.00
2019-12-24 2498 10176456 4936 396802048 39.20 39.35 38.75 38.75 0.45 -1.15% 38.75 179 38.80 73 0.00
2019-12-25 2498 7558503 3670 295922000 38.90 39.60 38.85 38.90 0.15 0.39% 38.90 54 38.95 29 0.00
2019-12-26 2498 8111156 4007 312386802 38.95 39.30 38.20 38.40 0.50 -1.29% 38.35 55 38.40 7 0.00
2019-12-27 2498 10612128 4923 413096583 38.75 39.40 38.50 38.50 0.10 0.26% 38.50 218 38.60 18 0.00
2019-12-30 2498 5117998 2435 196831209 38.70 38.80 38.30 38.35 0.15 -0.39% 38.35 239 38.40 13 0.00
2019-12-31 2498 4257317 1970 163934673 38.35 38.80 38.35 38.45 0.10 0.26% 38.45 60 38.50 55 0.00