台灣高鐵(2633)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 30.20
0
0%
30.20
0
0%
30.40
0.2
0.66%
 30.65
0.25
0.82%
30.50
-0.15
-0.49%
30.80
0.3
0.98%
30.85
0.05
0.16%
30.75
-0.1
-0.32%
 30.65
-0.1
-0.33%
31.05
0.4
1.31%
30.90
-0.15
-0.48%
30.85
-0.05
-0.16%
30.95
0.1
0.32%
 30.95
0
0%
30.90
-0.05
-0.16%
30.80
-0.1
-0.32%
30.90
0.1
0.32%
30.85
-0.05
-0.16%
 30.95
0.1
0.32%
31.00
0.05
0.16%
31.15
0.15
0.48%
30.78
2 月          30.90
-0.25
-0.8%
30.60
-0.3
-0.97%
30.70
0.1
0.33%
31.05
0.35
1.14%
  31.05
0
0%
30.95
-0.1
-0.32%
31.00
0.05
0.16%
30.95
-0.05
-0.16%
31.00
0.05
0.16%
 31.00
0
0%
32.20
1.2
3.87%
33.00
0.8
2.48%
31.64
3 月   33.25
0.25
0.76%
34.45
1.2
3.61%
35.00
0.55
1.6%
34.75
-0.25
-0.71%
34.35
-0.4
-1.15%
 34.35
0
0%
34.65
0.3
0.87%
34.45
-0.2
-0.58%
34.55
0.1
0.29%
34.90
0.35
1.01%
 34.95
0.05
0.14%
35.10
0.15
0.43%
35.85
0.75
2.14%
35.05
-0.8
-2.23%
35.05
0
0%
 34.90
-0.15
-0.43%
35.20
0.3
0.86%
35.20
0
0%
35.60
0.4
1.14%
36.00
0.4
1.12%
34.91
4 月35.45
-0.55
-1.53%
35.85
0.4
1.13%
35.45
-0.4
-1.12%
   35.70
0.25
0.71%
35.70
0
0%
35.60
-0.1
-0.28%
35.10
-0.5
-1.4%
35.10
0
0%
 35.15
0.05
0.14%
35.60
0.45
1.28%
36.00
0.4
1.12%
37.00
1
2.78%
 37.55
0.55
1.49%
37.25
-0.3
-0.8%
37.50
0.25
0.67%
37.50
0
0%
37.50
0
0%
 37.55
0.05
0.13%
37.60
0.05
0.13%
36.36
5 月 37.40
-0.2
-0.53%
37.50
0.1
0.27%
 37.40
-0.1
-0.27%
37.35
-0.05
-0.13%
37.35
0
0%
36.55
-0.8
-2.14%
36.60
0.05
0.14%
 38.95
2.35
6.42%
39.20
0.25
0.64%
41.25
2.05
5.23%
40.45
-0.8
-1.94%
40.15
-0.3
-0.74%
 40.55
0.4
1%
42.70
2.15
5.3%
42.70
0
0%
42.95
0.25
0.59%
 43.05
0.1
0.23%
41.00
-2.05
-4.76%
42.00
1
2.44%
43.10
1.1
2.62%
43.50
0.4
0.93%
40.17
6 月  45.35
1.85
4.25%
44.85
-0.5
-1.1%
46.15
1.3
2.9%
46.65
0.5
1.08%
  46.95
0.3
0.64%
46.60
-0.35
-0.75%
45.25
-1.35
-2.9%
46.05
0.8
1.77%
45.85
-0.2
-0.43%
 45.40
-0.45
-0.98%
46.00
0.6
1.32%
46.35
0.35
0.76%
45.80
-0.55
-1.19%
46.00
0.2
0.44%
 46.25
0.25
0.54%
46.25
0
0%
45.95
-0.3
-0.65%
46.20
0.25
0.54%
45.70
-0.5
-1.08%
45.84
7 月44.75
-0.95
-2.08%
43.65
-1.1
-2.46%
44.15
0.5
1.15%
44.20
0.05
0.11%
44.20
0
0%
 44.25
0.05
0.11%
44.10
-0.15
-0.34%
44.75
0.65
1.47%
44.00
-0.75
-1.68%
43.70
-0.3
-0.68%
 43.85
0.15
0.34%
43.50
-0.35
-0.8%
43.35
-0.15
-0.34%
43.70
0.35
0.81%
43.80
0.1
0.23%
 43.15
-0.65
-1.48%
43.45
0.3
0.7%
42.15
-1.3
-2.99%
41.85
-0.3
-0.71%
41.45
-0.4
-0.96%
 41.65
0.2
0.48%
41.75
0.1
0.24%
41.60
-0.15
-0.36%
43.33
8 月41.50
-0.1
-0.24%
41.00
-0.5
-1.2%
 41.25
0.25
0.61%
40.80
-0.45
-1.09%
41.10
0.3
0.74%
41.35
0.25
0.61%
  41.00
-0.35
-0.85%
40.10
-0.9
-2.2%
40.10
0
0%
38.00
-2.1
-5.24%
38.40
0.4
1.05%
 38.30
-0.1
-0.26%
38.30
0
0%
37.65
-0.65
-1.7%
37.00
-0.65
-1.73%
37.25
0.25
0.68%
 36.75
-0.5
-1.34%
36.95
0.2
0.54%
37.45
0.5
1.35%
37.85
0.4
1.07%
37.90
0.05
0.13%
39.05
9 月 37.95
0.05
0.13%
37.80
-0.15
-0.4%
37.90
0.1
0.26%
38.15
0.25
0.66%
38.35
0.2
0.52%
 37.90
-0.45
-1.17%
36.90
-1
-2.64%
36.30
-0.6
-1.63%
36.60
0.3
0.83%
  36.75
0.15
0.41%
36.85
0.1
0.27%
36.60
-0.25
-0.68%
36.75
0.15
0.41%
36.60
-0.15
-0.41%
 36.40
-0.2
-0.55%
36.05
-0.35
-0.96%
35.45
-0.6
-1.66%
35.35
-0.1
-0.28%
35.30
-0.05
-0.14%
36.58
10 月35.00
-0.3
-0.85%
34.40
-0.6
-1.71%
34.15
-0.25
-0.73%
35.55
1.4
4.1%
 35.05
-0.5
-1.41%
34.60
-0.45
-1.28%
34.70
0.1
0.29%
   35.05
0.35
1.01%
35.25
0.2
0.57%
35.65
0.4
1.13%
35.45
-0.2
-0.56%
35.00
-0.45
-1.27%
 35.35
0.35
1%
35.70
0.35
0.99%
35.25
-0.45
-1.26%
35.65
0.4
1.13%
35.85
0.2
0.56%
 35.85
0
0%
35.85
0
0%
35.95
0.1
0.28%
36.05
0.1
0.28%
35.31
11 月36.00
-0.05
-0.14%
 36.20
0.2
0.56%
36.35
0.15
0.41%
36.30
-0.05
-0.14%
36.40
0.1
0.28%
36.50
0.1
0.27%
 36.30
-0.2
-0.55%
36.40
0.1
0.28%
35.20
-1.2
-3.3%
35.30
0.1
0.28%
35.70
0.4
1.13%
 36.05
0.35
0.98%
36.00
-0.05
-0.14%
36.20
0.2
0.56%
36.40
0.2
0.55%
36.45
0.05
0.14%
 36.35
-0.1
-0.27%
36.05
-0.3
-0.83%
36.15
0.1
0.28%
36.20
0.05
0.14%
35.95
-0.25
-0.69%
36.13
12 月 36.10
0.15
0.42%
35.75
-0.35
-0.97%
35.95
0.2
0.56%
35.85
-0.1
-0.28%
35.85
0
0%
 35.70
-0.15
-0.42%
35.65
-0.05
-0.14%
35.90
0.25
0.7%
36.30
0.4
1.11%
36.10
-0.2
-0.55%
 36.20
0.1
0.28%
36.35
0.15
0.41%
36.30
-0.05
-0.14%
36.30
0
0%
38.15
1.85
5.1%
 39.70
1.55
4.06%
39.20
-0.5
-1.26%
38.80
-0.4
-1.02%
38.45
-0.35
-0.9%
38.60
0.15
0.39%
 38.60
0
0%
38.40
-0.2
-0.52%
37.09

說明:最高漲幅:6.42%最低跌幅:-5.24% 最高價:46.95最低價:30.20平均價:37.45,灰色底表示週末,漲153天(60.5)元,跌121天(-47.7)元,平盤29天
6%=2,5%=4,4%=7,3%=3,2%=5,1%=73,0%=88,-0%=2,-1%=4,-2%=18,-3%=38,-4%=59,

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 2633 3913581 1938 118652439 30.70 30.70 30.05 30.20 0.35 0% 30.15 170 30.20 31 17.16
2019-01-03 2633 5321204 2109 160176308 30.05 30.30 29.85 30.20 0.00 0% 30.20 5 30.25 32 17.16
2019-01-04 2633 6817987 2168 206411994 30.00 30.50 29.85 30.40 0.20 0.66% 30.40 43 30.45 6 17.27
2019-01-07 2633 4632630 2056 142033000 30.60 30.80 30.55 30.65 0.25 0.82% 30.60 80 30.65 198 17.41
2019-01-08 2633 3062509 1632 93521715 30.65 30.70 30.45 30.50 0.15 -0.49% 30.45 186 30.50 5 17.33
2019-01-09 2633 7713933 2884 237348823 30.55 30.90 30.50 30.80 0.30 0.98% 30.75 65 30.80 234 17.50
2019-01-10 2633 3798842 1807 116961552 30.80 30.85 30.60 30.85 0.05 0.16% 30.80 310 30.85 156 17.53
2019-01-11 2633 4221011 1742 129951615 30.85 30.85 30.70 30.75 0.10 -0.32% 30.75 10 30.80 168 17.47
2019-01-14 2633 4832974 1949 148153734 30.75 30.80 30.60 30.65 0.10 -0.33% 30.65 99 30.70 70 17.41
2019-01-15 2633 8942942 3008 277304032 30.65 31.30 30.65 31.05 0.40 1.31% 31.00 4 31.05 520 17.64
2019-01-16 2633 3801609 1610 117527612 31.05 31.05 30.85 30.90 0.15 -0.48% 30.85 132 30.90 366 17.56
2019-01-17 2633 4539302 1448 139904334 30.90 30.95 30.75 30.85 0.05 -0.16% 30.80 318 30.85 29 17.53
2019-01-18 2633 7033384 2214 216983771 30.90 30.95 30.70 30.95 0.10 0.32% 30.90 20 30.95 112 17.59
2019-01-21 2633 4855084 1881 150327066 31.00 31.05 30.85 30.95 0.00 0% 30.95 145 31.00 341 17.59
2019-01-22 2633 3867013 1582 119135968 30.95 30.95 30.70 30.90 0.05 -0.16% 30.85 3 30.90 269 17.56
2019-01-23 2633 3700266 1410 113843315 30.85 30.85 30.70 30.80 0.10 -0.32% 30.80 267 30.85 163 17.50
2019-01-24 2633 3411322 1351 105180232 30.80 30.95 30.70 30.90 0.10 0.32% 30.85 26 30.90 112 17.56
2019-01-25 2633 4386148 1662 135294012 30.90 30.90 30.75 30.85 0.05 -0.16% 30.80 298 30.85 234 17.53
2019-01-28 2633 4760009 1652 147183179 30.85 31.00 30.80 30.95 0.10 0.32% 30.90 859 30.95 102 17.59
2019-01-29 2633 5505151 2043 170385931 30.90 31.00 30.85 31.00 0.05 0.16% 30.95 138 31.00 15 17.61
2019-01-30 2633 8575487 2599 266799661 31.00 31.25 30.95 31.15 0.15 0.48% 31.15 8 31.20 296 17.70
2019-02-11 2633 8203991 3473 254224621 31.15 31.20 30.90 30.90 0.25 -0.8% 30.85 321 30.90 118 17.56
2019-02-12 2633 9930764 3482 304302170 30.85 30.85 30.50 30.60 0.30 -0.97% 30.60 468 30.65 5 17.39
2019-02-13 2633 8604767 4346 264359351 30.70 30.85 30.65 30.70 0.10 0.33% 30.70 368 30.75 89 17.44
2019-02-14 2633 9573735 3787 297010508 30.75 31.20 30.70 31.05 0.35 1.14% 31.05 696 31.10 120 17.64
2019-02-18 2633 3718481 1425 115658897 31.10 31.15 31.00 31.05 0.05 0% 31.05 648 31.10 120 17.64
2019-02-19 2633 4330033 1547 134090367 31.05 31.05 30.80 30.95 0.10 -0.32% 30.95 150 31.00 11 17.59
2019-02-20 2633 7280248 1866 225465638 30.95 31.05 30.85 31.00 0.05 0.16% 31.00 116 31.05 234 17.61
2019-02-21 2633 3402901 1759 105301281 31.00 31.00 30.85 30.95 0.05 -0.16% 30.95 950 31.00 253 17.59
2019-02-22 2633 4221332 1114 130595492 30.90 31.00 30.80 31.00 0.05 0.16% 31.00 153 31.05 299 17.61
2019-02-25 2633 7508125 1561 232765082 31.00 31.10 30.95 31.00 0.00 0% 31.00 629 31.05 213 16.32
2019-02-26 2633 24269431 8424 779931756 31.15 32.70 31.15 32.20 1.20 3.87% 32.20 1779 32.25 3 16.95
2019-02-27 2633 21395686 8038 700504138 32.25 33.00 32.25 33.00 0.80 2.48% 33.00 1831 33.05 170 17.37
2019-03-04 2633 12954768 5418 430075437 33.10 33.45 33.00 33.25 0.25 0.76% 33.25 816 33.30 297 17.50
2019-03-05 2633 22741530 7802 774741956 33.20 34.65 33.10 34.45 1.20 3.61% 34.40 33 34.45 103 18.13
2019-03-06 2633 24014299 8314 835791015 34.55 35.10 34.50 35.00 0.55 1.6% 35.00 759 35.05 88 18.42
2019-03-07 2633 13514619 4906 468705875 35.00 35.00 34.10 34.75 0.25 -0.71% 34.70 18 34.75 76 18.29
2019-03-08 2633 13707775 5181 469496747 34.65 34.65 33.95 34.35 0.40 -1.15% 34.35 32 34.40 95 18.08
2019-03-11 2633 8217712 3664 283029237 34.35 34.90 34.15 34.35 0.00 0% 34.35 128 34.40 53 18.08
2019-03-12 2633 7254586 2955 250948106 34.55 34.85 34.30 34.65 0.30 0.87% 34.60 32 34.65 93 18.24
2019-03-13 2633 3803868 1689 131139186 34.65 34.65 34.40 34.45 0.20 -0.58% 34.40 155 34.45 1 18.13
2019-03-14 2633 7434846 2383 256811449 34.45 34.75 34.40 34.55 0.10 0.29% 34.50 281 34.55 110 18.18
2019-03-15 2633 11567875 3737 402715519 34.55 35.20 34.25 34.90 0.35 1.01% 34.85 159 34.90 89 18.37
2019-03-18 2633 6866288 2653 239058172 34.95 35.00 34.40 34.95 0.05 0.14% 34.90 3 34.95 420 18.39
2019-03-19 2633 7189783 2432 252013924 34.95 35.15 34.75 35.10 0.15 0.43% 35.10 391 35.15 122 18.47
2019-03-20 2633 15533775 6124 556875831 35.15 36.25 35.10 35.85 0.75 2.14% 35.85 288 35.90 52 18.87
2019-03-21 2633 18175654 6933 637892400 35.70 35.70 34.80 35.05 0.80 -2.23% 35.00 52 35.05 49 18.45
2019-03-22 2633 8587743 3697 299985066 35.15 35.20 34.70 35.05 0.00 0% 35.05 31 35.10 92 18.45
2019-03-25 2633 5200936 2353 181219146 34.50 35.00 34.40 34.90 0.15 -0.43% 34.90 83 34.95 97 18.37
2019-03-26 2633 5174817 1786 181898595 34.95 35.30 34.90 35.20 0.30 0.86% 35.15 8 35.20 65 18.53
2019-03-27 2633 3275051 1419 115228330 35.20 35.25 35.05 35.20 0.00 0% 35.20 20 35.25 71 18.53
2019-03-28 2633 6025057 1848 212620958 35.25 35.60 35.05 35.60 0.40 1.14% 35.55 82 35.60 223 18.74
2019-03-29 2633 7622794 2869 273281684 35.80 36.00 35.50 36.00 0.40 1.12% 35.95 10 36.00 946 18.95
2019-04-01 2633 7428323 3363 264097755 36.00 36.10 35.30 35.45 0.55 -1.53% 35.40 33 35.45 2 18.66
2019-04-02 2633 8672890 3494 308195681 35.40 35.95 35.15 35.85 0.40 1.13% 35.70 30 35.85 93 18.87
2019-04-03 2633 3951927 2089 140493238 35.90 35.90 35.45 35.45 0.40 -1.12% 35.45 201 35.55 25 18.66
2019-04-08 2633 7316242 2767 260665402 35.45 35.85 35.40 35.70 0.25 0.71% 35.60 13 35.70 109 18.79
2019-04-09 2633 3879105 1545 138000275 35.70 35.75 35.50 35.70 0.00 0% 35.60 39 35.70 236 18.79
2019-04-10 2633 6388170 2175 226957586 35.60 35.60 35.40 35.60 0.10 -0.28% 35.60 70 35.65 95 18.74
2019-04-11 2633 7780008 2859 274479659 35.60 35.60 35.00 35.10 0.50 -1.4% 35.10 331 35.15 1 18.47
2019-04-12 2633 6722323 2828 235397405 35.05 35.10 34.95 35.10 0.00 0% 35.05 12 35.10 174 18.47
2019-04-15 2633 4512025 2566 158570718 35.10 35.25 35.05 35.15 0.05 0.14% 35.10 18 35.15 49 18.50
2019-04-17 2633 7628980 3439 270896881 35.60 35.65 35.30 35.60 0.00 1.28% 35.55 24 35.60 78 18.74
2019-04-18 2633 11038911 3877 396686379 35.60 36.25 35.30 36.00 0.40 1.12% 36.00 153 36.05 81 18.95
2019-04-19 2633 14195276 5544 522508299 36.00 37.40 35.95 37.00 1.00 2.78% 37.00 139 37.05 4 19.47
2019-04-22 2633 12563529 6141 474671493 37.30 38.40 37.30 37.55 0.55 1.49% 37.50 324 37.65 15 19.76
2019-04-23 2633 9253083 4026 344266104 37.25 37.50 36.65 37.25 0.30 -0.8% 37.25 82 37.30 5 19.61
2019-04-24 2633 6130931 2685 229023946 37.25 37.60 37.00 37.50 0.25 0.67% 37.35 17 37.50 107 19.74
2019-04-25 2633 6083978 2840 227988214 38.00 38.00 37.25 37.50 0.00 0% 37.45 148 37.50 3 19.74
2019-04-26 2633 4057110 2350 151668813 37.45 37.50 37.30 37.50 0.00 0% 37.40 12 37.50 129 19.74
2019-04-29 2633 4117109 2672 154400630 37.50 37.80 37.30 37.55 0.05 0.13% 37.50 10 37.55 44 19.76
2019-04-30 2633 5207230 2657 194939693 37.55 37.65 37.30 37.60 0.05 0.13% 37.60 18 37.65 61 19.79
2019-05-02 2633 3204378 1896 119874603 37.60 37.70 37.30 37.40 0.20 -0.53% 37.35 105 37.40 205 19.68
2019-05-03 2633 3280722 1805 122809677 37.50 37.50 37.35 37.50 0.10 0.27% 37.45 40 37.50 131 19.74
2019-05-06 2633 4188908 2135 156763081 37.40 37.80 37.30 37.40 0.10 -0.27% 37.35 48 37.40 396 19.68
2019-05-07 2633 5305696 2651 198491419 37.50 37.55 37.35 37.35 0.05 -0.13% 37.35 289 37.40 136 19.66
2019-05-08 2633 4976144 1801 185498326 37.30 37.35 37.10 37.35 0.00 0% 37.30 85 37.35 548 19.66
2019-05-09 2633 10387689 5049 382968048 37.20 37.25 36.50 36.55 0.80 -2.14% 36.55 241 36.60 16 19.24
2019-05-10 2633 6616930 3914 242646450 36.55 36.90 36.50 36.60 0.05 0.14% 36.60 47 36.65 5 19.47
2019-05-13 2633 21507013 8945 829062344 37.00 39.50 36.75 38.95 2.35 6.42% 38.90 63 38.95 80 20.72
2019-05-14 2633 18394178 9304 717071959 38.80 39.60 38.60 39.20 0.25 0.64% 39.20 19 39.25 137 20.85
2019-05-15 2633 26760663 10212 1089312259 40.00 41.50 39.85 41.25 2.05 5.23% 41.20 11 41.25 108 21.94
2019-05-16 2633 14330074 6882 585541621 41.25 41.60 40.30 40.45 0.80 -1.94% 40.40 50 40.45 4 21.52
2019-05-17 2633 9229522 5043 373667043 40.55 41.10 40.10 40.15 0.30 -0.74% 40.15 249 40.20 23 21.36
2019-05-20 2633 13305041 6090 546535484 40.50 41.80 40.20 40.55 0.40 1% 40.55 22 40.70 38 21.57
2019-05-22 2633 17926624 9043 765435263 42.40 43.15 42.05 42.70 1.00 5.3% 42.65 1 42.70 112 22.71
2019-05-23 2633 13781434 6941 587411552 42.75 43.00 41.90 42.70 0.00 0% 42.70 17 42.75 40 22.71
2019-05-24 2633 10299691 5880 440913063 43.00 43.30 42.35 42.95 0.25 0.59% 42.90 101 42.95 28 22.85
2019-05-27 2633 6148258 3338 264776042 43.30 43.50 42.85 43.05 0.10 0.23% 43.05 41 43.10 235 22.90
2019-05-28 2633 27922110 10846 1156908177 43.05 43.05 40.55 41.00 2.05 -4.76% 40.90 5 41.00 83 21.81
2019-05-29 2633 14659461 6695 609512562 40.80 42.00 40.20 42.00 1.00 2.44% 41.95 92 42.00 32 22.34
2019-05-30 2633 15281943 6617 655405367 42.30 43.20 42.30 43.10 1.10 2.62% 43.05 6 43.10 11 22.93
2019-05-31 2633 12347807 5565 533520348 43.20 43.50 42.60 43.50 0.40 0.93% 43.40 6 43.50 721 23.14
2019-06-03 2633 25882787 11550 1163350022 43.50 45.45 43.50 45.35 1.85 4.25% 45.30 13 45.35 128 24.12
2019-06-04 2633 10236713 5393 459471579 45.00 45.30 44.70 44.85 0.50 -1.1% 44.80 43 44.85 26 23.86
2019-06-05 2633 15650332 6667 711430112 45.00 46.15 44.40 46.15 1.30 2.9% 46.10 12 46.15 163 24.55
2019-06-06 2633 17210274 7368 796899367 46.50 46.70 45.60 46.65 0.50 1.08% 46.60 14 46.65 138 24.81
2019-06-10 2633 10527718 5051 491655686 46.45 47.00 46.15 46.95 0.30 0.64% 46.90 32 46.95 120 24.97
2019-06-11 2633 9925743 4941 462150020 46.80 47.00 46.10 46.60 0.35 -0.75% 46.60 51 46.65 12 24.79
2019-06-12 2633 16214589 7066 741286017 46.40 46.55 45.25 45.25 1.35 -2.9% 45.25 150 45.30 12 24.07
2019-06-13 2633 10769657 4815 494139981 45.30 46.10 45.30 46.05 0.80 1.77% 46.05 247 46.10 221 24.49
2019-06-14 2633 11545131 5383 534615547 46.60 46.85 45.70 45.85 0.20 -0.43% 45.85 82 45.90 6 24.39
2019-06-17 2633 9179211 4008 419004000 45.75 46.40 45.35 45.40 0.45 -0.98% 45.40 166 45.45 2 24.15
2019-06-18 2633 9741793 4247 445684878 45.45 46.20 45.10 46.00 0.60 1.32% 46.00 79 46.05 2 24.47
2019-06-19 2633 8818582 5060 407766886 46.15 46.45 45.85 46.35 0.35 0.76% 46.30 250 46.35 13 24.65
2019-06-20 2633 8353497 4037 384326514 46.70 46.80 45.70 45.80 0.55 -1.19% 45.80 11 45.90 65 24.36
2019-06-21 2633 8929440 3749 409840740 46.00 46.30 45.60 46.00 0.20 0.44% 45.95 3 46.00 227 24.47
2019-06-24 2633 4946772 2469 228439880 46.00 46.30 45.95 46.25 0.25 0.54% 46.20 8 46.25 21 24.60
2019-06-25 2633 3841387 2133 177272226 46.50 46.50 45.95 46.25 0.00 0% 46.20 3 46.25 92 24.60
2019-06-26 2633 3366147 1670 154992606 46.30 46.35 45.95 45.95 0.30 -0.65% 45.95 120 46.00 21 24.44
2019-06-27 2633 6034617 2806 278728842 46.00 46.40 45.95 46.20 0.25 0.54% 46.20 42 46.25 201 24.57
2019-06-28 2633 5321854 2335 243895591 46.00 46.20 45.65 45.70 0.50 -1.08% 45.65 216 45.70 4 24.31
2019-07-01 2633 16184990 7046 725370561 45.50 45.60 44.45 44.75 0.95 -2.08% 44.75 128 44.80 21 23.80
2019-07-02 2633 20217392 9471 885597592 44.10 44.65 43.30 43.65 1.10 -2.46% 43.65 29 43.70 1 23.22
2019-07-03 2633 9299384 4357 412171596 43.75 44.65 43.75 44.15 0.50 1.15% 44.15 194 44.20 17 23.48
2019-07-04 2633 2750802 1585 121760569 44.20 44.55 44.15 44.20 0.05 0.11% 44.20 32 44.25 74 23.51
2019-07-05 2633 2032919 1183 89651797 44.25 44.35 43.90 44.20 0.00 0% 44.20 33 44.25 52 23.51
2019-07-08 2633 2675074 1447 118225210 44.20 44.35 44.05 44.25 0.05 0.11% 44.25 48 44.30 56 23.54
2019-07-09 2633 2502582 1454 110432348 44.25 44.25 44.05 44.10 0.15 -0.34% 44.10 33 44.15 35 23.46
2019-07-10 2633 5483752 2854 245147890 44.45 44.95 44.10 44.75 0.65 1.47% 44.75 11 44.80 184 23.80
2019-07-11 2633 9145420 3912 403061355 45.00 45.00 43.55 44.00 0.75 -1.68% 44.00 265 44.05 1 23.40
2019-07-12 2633 6240641 2982 272787914 44.00 44.00 43.60 43.70 0.30 -0.68% 43.70 8 43.75 34 23.24
2019-07-15 2633 3827162 1857 166972294 43.70 44.00 43.40 43.85 0.15 0.34% 43.80 87 43.85 8 23.32
2019-07-16 2633 4557827 2200 198990062 43.90 43.95 43.45 43.50 0.35 -0.8% 43.50 8 43.55 2 23.14
2019-07-17 2633 5699109 2651 247327085 43.50 43.80 43.20 43.35 0.15 -0.34% 43.35 144 43.40 6 23.06
2019-07-18 2633 3736057 1682 162793039 43.35 43.75 43.35 43.70 0.35 0.81% 43.70 6 43.75 179 23.24
2019-07-19 2633 4509221 2126 197939850 44.00 44.15 43.70 43.80 0.10 0.23% 43.75 17 43.80 115 23.30
2019-07-22 2633 8226109 3937 356733450 44.00 44.00 43.15 43.15 0.65 -1.48% 43.15 172 43.20 81 22.95
2019-07-23 2633 10507666 4396 454937638 43.15 43.75 42.80 43.45 0.30 0.7% 43.40 19 43.45 114 23.11
2019-07-24 2633 8343428 3976 354117334 42.50 42.70 42.05 42.15 0.00 -2.99% 42.15 537 42.20 19 22.42
2019-07-25 2633 9227669 4366 386105898 42.20 42.25 41.30 41.85 0.30 -0.71% 41.80 20 41.85 37 22.26
2019-07-26 2633 7451986 2968 309242795 41.80 41.80 41.40 41.45 0.40 -0.96% 41.45 182 41.50 223 22.05
2019-07-29 2633 7609228 3323 317312017 41.45 42.20 41.45 41.65 0.20 0.48% 41.65 82 41.75 3 22.15
2019-07-30 2633 4051361 2170 169182023 41.70 41.95 41.65 41.75 0.10 0.24% 41.75 42 41.80 9 22.21
2019-07-31 2633 3562532 1830 148345599 41.75 41.85 41.50 41.60 0.15 -0.36% 41.60 84 41.65 3 22.13
2019-08-01 2633 5772598 2991 238603003 41.00 41.60 41.00 41.50 0.10 -0.24% 41.40 103 41.55 212 22.07
2019-08-02 2633 7422820 3560 303133922 41.00 41.20 40.65 41.00 0.50 -1.2% 40.95 16 41.00 205 21.81
2019-08-05 2633 7496403 3696 304831170 40.75 41.35 40.30 41.25 0.25 0.61% 41.20 13 41.25 23 21.94
2019-08-06 2633 6993326 3469 284935886 40.40 41.20 40.10 40.80 0.45 -1.09% 40.75 55 40.80 27 21.70
2019-08-07 2633 4680987 2864 192127851 40.80 41.80 40.80 41.10 0.30 0.74% 41.00 2 41.10 59 21.86
2019-08-08 2633 3867804 1866 159886840 41.30 41.60 41.05 41.35 0.25 0.61% 41.35 14 41.40 18 21.99
2019-08-12 2633 6412774 2630 263974129 41.05 41.60 40.90 41.00 0.35 -0.85% 41.00 10 41.05 1 21.81
2019-08-13 2633 9717653 4703 390515244 40.95 40.95 39.80 40.10 0.90 -2.2% 40.10 130 40.15 81 26.91
2019-08-14 2633 9443330 4202 378673560 40.20 40.60 39.80 40.10 0.00 0% 40.05 147 40.10 32 26.91
2019-08-15 2633 23983078 9011 924573566 39.90 39.90 37.90 38.00 2.10 -5.24% 38.00 201 38.05 1 25.50
2019-08-16 2633 17260763 5862 667098913 38.00 39.20 38.00 38.40 0.40 1.05% 38.40 366 38.60 110 25.77
2019-08-19 2633 10525233 4167 401974434 38.60 38.60 37.90 38.30 0.10 -0.26% 38.30 90 38.35 59 25.70
2019-08-20 2633 8411740 3105 320339501 38.20 38.30 37.80 38.30 0.00 0% 38.30 33 38.35 109 25.70
2019-08-21 2633 11963787 5160 452425664 38.10 38.10 37.65 37.65 0.65 -1.7% 37.65 106 37.70 21 25.27
2019-08-22 2633 12580564 5670 468740393 37.50 37.90 37.00 37.00 0.65 -1.73% 37.00 729 37.05 42 24.83
2019-08-23 2633 13208992 5379 486988492 37.00 37.35 36.35 37.25 0.25 0.68% 37.20 34 37.25 105 25.00
2019-08-26 2633 6459374 2830 237878408 37.05 37.20 36.60 36.75 0.50 -1.34% 36.75 52 36.80 6 24.66
2019-08-27 2633 7623892 2415 280728230 36.75 37.00 36.60 36.95 0.20 0.54% 36.95 40 37.00 449 24.80
2019-08-28 2633 8275173 3772 309666961 37.00 38.00 36.95 37.45 0.50 1.35% 37.45 15 37.50 72 25.13
2019-08-29 2633 8171465 2685 305653720 37.30 37.90 37.00 37.85 0.40 1.07% 37.80 197 37.85 134 25.40
2019-08-30 2633 11515513 3533 436577544 38.10 38.15 37.60 37.90 0.05 0.13% 37.90 117 37.95 270 25.44
2019-09-02 2633 3471719 1768 132035718 37.95 38.15 37.90 37.95 0.05 0.13% 37.95 43 38.00 44 25.47
2019-09-03 2633 2873514 1233 108791255 38.00 38.00 37.75 37.80 0.15 -0.4% 37.80 65 37.85 1 25.37
2019-09-04 2633 5166178 2360 195494515 37.85 37.95 37.70 37.90 0.10 0.26% 37.90 94 37.95 30 25.44
2019-09-05 2633 7334495 2900 278847846 38.10 38.15 37.85 38.15 0.25 0.66% 38.10 4 38.15 131 25.60
2019-09-06 2633 5841182 2440 222868469 38.10 38.45 37.90 38.35 0.20 0.52% 38.30 102 38.35 19 25.74
2019-09-09 2633 8677630 3531 328818447 38.30 38.30 37.65 37.90 0.45 -1.17% 37.85 99 37.90 5 25.44
2019-09-10 2633 13811309 6666 510733275 37.70 37.70 36.80 36.90 1.00 -2.64% 36.85 199 36.90 2 24.77
2019-09-11 2633 21766041 8912 783935106 36.60 36.60 35.45 36.30 0.60 -1.63% 36.25 5 36.30 108 24.36
2019-09-12 2633 8585989 3921 316650724 36.50 37.30 36.40 36.60 0.30 0.83% 36.60 189 36.65 2 24.56
2019-09-16 2633 4757898 2244 174839476 36.60 36.90 36.50 36.75 0.15 0.41% 36.75 602 36.80 141 24.66
2019-09-17 2633 5201228 1977 191216380 36.75 36.90 36.50 36.85 0.10 0.27% 36.75 10 36.85 127 24.73
2019-09-18 2633 4080332 2199 150120736 36.75 36.95 36.60 36.60 0.25 -0.68% 36.60 193 36.65 18 24.56
2019-09-19 2633 5210021 2311 190318808 36.45 36.75 36.40 36.75 0.15 0.41% 36.70 81 36.75 54 24.66
2019-09-20 2633 5695271 1775 208336878 36.80 36.80 36.50 36.60 0.15 -0.41% 36.60 225 36.65 124 24.56
2019-09-23 2633 3913259 2666 143161734 36.65 36.90 36.35 36.40 0.20 -0.55% 36.35 77 36.40 151 24.43
2019-09-24 2633 5964644 3467 215292348 36.40 36.50 36.00 36.05 0.35 -0.96% 36.05 70 36.10 71 24.19
2019-09-25 2633 11459577 5428 406629024 36.00 36.05 35.20 35.45 0.60 -1.66% 35.45 43 35.50 89 23.79
2019-09-26 2633 6037915 2861 214074817 35.45 35.85 35.15 35.35 0.10 -0.28% 35.35 79 35.40 18 23.72
2019-09-27 2633 3482352 1613 123266389 35.25 35.65 35.20 35.30 0.05 -0.14% 35.30 179 35.35 39 23.69
2019-10-01 2633 10064889 4602 351859974 35.60 35.65 34.70 35.00 0.30 -0.85% 34.95 29 35.00 265 23.49
2019-10-02 2633 5695073 2910 196662308 34.90 34.90 34.40 34.40 0.60 -1.71% 34.40 528 34.45 13 23.09
2019-10-03 2633 5329905 2463 181665627 34.00 34.30 33.80 34.15 0.25 -0.73% 34.10 126 34.15 34 22.92
2019-10-04 2633 17142059 7592 610438679 34.10 36.50 34.10 35.55 1.40 4.1% 35.50 549 35.55 51 23.86
2019-10-07 2633 6750965 3186 237643701 35.75 35.85 34.85 35.05 0.50 -1.41% 35.00 34 35.05 70 23.52
2019-10-08 2633 5863881 3107 204013334 35.00 35.40 34.60 34.60 0.45 -1.28% 34.60 109 34.70 3 23.22
2019-10-09 2633 4159049 2315 144164839 34.55 34.95 34.20 34.70 0.10 0.29% 34.70 14 34.75 25 23.29
2019-10-14 2633 4323567 2549 151405961 35.35 35.35 34.75 35.05 0.35 1.01% 35.00 16 35.05 2 23.52
2019-10-15 2633 2694538 1569 94531900 35.15 35.25 34.90 35.25 0.20 0.57% 35.20 116 35.25 37 23.66
2019-10-16 2633 4709454 2032 166492789 35.35 35.65 35.05 35.65 0.40 1.13% 35.60 6 35.65 218 23.93
2019-10-17 2633 3026607 1505 107609453 35.65 35.65 35.40 35.45 0.20 -0.56% 35.45 50 35.55 81 23.79
2019-10-18 2633 4178504 1900 146902185 35.50 35.55 34.90 35.00 0.45 -1.27% 35.00 172 35.15 2 23.49
2019-10-21 2633 2596668 1457 91744688 35.05 35.50 35.00 35.35 0.35 1% 35.35 35 35.40 5 23.72
2019-10-22 2633 4191731 2082 149580695 35.35 35.95 35.35 35.70 0.35 0.99% 35.65 16 35.70 41 23.96
2019-10-23 2633 4182634 2346 147952191 35.70 35.70 35.20 35.25 0.45 -1.26% 35.25 172 35.30 22 23.66
2019-10-24 2633 2564944 1430 91138585 35.35 35.65 35.25 35.65 0.40 1.13% 35.60 25 35.65 91 23.93
2019-10-25 2633 4499763 2667 161258867 35.65 35.90 35.60 35.85 0.20 0.56% 35.80 21 35.85 18 24.06
2019-10-28 2633 3326450 1799 119530700 36.05 36.15 35.80 35.85 0.00 0% 35.85 13 35.90 112 24.06
2019-10-29 2633 3976141 1757 142165926 36.00 36.00 35.55 35.85 0.00 0% 35.85 81 35.90 134 24.06
2019-10-30 2633 4479614 1636 160076196 35.80 35.95 35.55 35.95 0.10 0.28% 35.90 76 35.95 105 24.13
2019-10-31 2633 4623111 1847 166547650 35.95 36.15 35.85 36.05 0.10 0.28% 36.05 6 36.10 93 24.19
2019-11-01 2633 3104269 1819 111654553 36.05 36.20 35.85 36.00 0.05 -0.14% 35.95 3 36.00 695 24.16
2019-11-04 2633 3114126 1620 112305116 36.00 36.20 35.85 36.20 0.20 0.56% 36.15 84 36.20 24 24.30
2019-11-05 2633 3100154 1324 112154809 36.05 36.35 36.05 36.35 0.15 0.41% 36.30 1 36.35 284 24.40
2019-11-06 2633 3249489 1536 117934460 36.35 36.40 36.20 36.30 0.05 -0.14% 36.30 44 36.35 31 24.36
2019-11-07 2633 2945702 1576 107213331 36.35 36.50 36.30 36.40 0.10 0.28% 36.40 169 36.45 136 25.10
2019-11-08 2633 3831321 1963 139147411 36.45 36.50 35.90 36.50 0.10 0.27% 36.45 10 36.50 390 25.17
2019-11-11 2633 4536611 2135 164813046 36.50 36.55 36.15 36.30 0.20 -0.55% 36.30 211 36.35 72 25.03
2019-11-12 2633 3187712 1699 115447978 36.45 36.45 36.00 36.40 0.10 0.28% 36.35 3 36.40 8 25.10
2019-11-13 2633 7844080 3974 278664031 36.25 36.25 35.20 35.20 1.20 -3.3% 35.20 139 35.25 36 24.28
2019-11-14 2633 3423910 1888 121116251 35.20 35.55 35.10 35.30 0.10 0.28% 35.30 597 35.35 11 24.34
2019-11-15 2633 3177075 1663 113348930 35.50 35.90 35.45 35.70 0.40 1.13% 35.65 7 35.70 286 24.62
2019-11-18 2633 2768240 1229 99200743 35.80 36.05 35.60 36.05 0.35 0.98% 36.00 253 36.05 75 24.86
2019-11-19 2633 2315746 1017 83183373 35.75 36.10 35.70 36.00 0.05 -0.14% 35.90 33 36.00 70 24.83
2019-11-20 2633 2828742 1376 102139344 36.00 36.20 35.90 36.20 0.20 0.56% 36.20 146 36.25 141 24.97
2019-11-21 2633 4919211 2018 177918456 36.15 36.45 35.75 36.40 0.20 0.55% 36.35 85 36.40 11 25.10
2019-11-22 2633 2044602 1016 74324714 36.40 36.45 36.20 36.45 0.05 0.14% 36.40 107 36.45 86 25.14
2019-11-25 2633 2254252 1290 81991574 36.50 36.50 36.25 36.35 0.10 -0.27% 36.35 38 36.40 120 25.07
2019-11-26 2633 8669363 1760 313314310 36.40 36.40 36.05 36.05 0.30 -0.83% 36.05 186 36.25 3 24.86
2019-11-27 2633 2059103 1138 74393319 36.30 36.30 36.00 36.15 0.10 0.28% 36.15 3 36.20 14 24.93
2019-11-28 2633 1506941 974 54493153 36.15 36.30 36.00 36.20 0.05 0.14% 36.15 8 36.25 53 24.97
2019-11-29 2633 3507608 1157 126146224 36.20 36.20 35.80 35.95 0.25 -0.69% 35.90 91 35.95 7 24.79
2019-12-02 2633 1293732 765 46653702 36.05 36.15 35.90 36.10 0.15 0.42% 36.05 12 36.10 153 24.90
2019-12-03 2633 2497399 1233 89486414 35.95 36.00 35.70 35.75 0.35 -0.97% 35.75 59 35.80 26 24.66
2019-12-04 2633 1582640 820 56639090 35.70 35.95 35.65 35.95 0.20 0.56% 35.85 40 35.95 12 24.79
2019-12-05 2633 1042662 591 37420182 36.00 36.00 35.80 35.85 0.10 -0.28% 35.85 42 35.90 1 24.72
2019-12-06 2633 973739 547 34967906 36.00 36.00 35.85 35.85 0.00 0% 35.85 20 35.90 14 24.72
2019-12-09 2633 2267055 1164 81068163 35.90 35.90 35.70 35.70 0.15 -0.42% 35.65 270 35.70 12 24.62
2019-12-10 2633 1764413 1271 62822228 35.70 35.70 35.50 35.65 0.05 -0.14% 35.65 21 35.70 49 24.59
2019-12-11 2633 2065262 998 73759981 35.60 35.90 35.60 35.90 0.25 0.7% 35.85 6 35.90 128 24.76
2019-12-12 2633 5377862 2576 194419966 35.90 36.50 35.80 36.30 0.40 1.11% 36.30 45 36.35 156 25.03
2019-12-13 2633 2931153 1564 106204534 36.35 36.40 36.10 36.10 0.20 -0.55% 36.10 23 36.20 29 24.90
2019-12-16 2633 3629826 1769 130996078 36.10 36.25 35.90 36.20 0.10 0.28% 36.20 123 36.25 67 24.97
2019-12-17 2633 3247773 1778 117490666 36.20 36.35 36.00 36.35 0.15 0.41% 36.30 8 36.35 144 25.07
2019-12-18 2633 4254664 1941 154538195 36.30 36.40 36.20 36.30 0.05 -0.14% 36.25 81 36.30 4 25.03
2019-12-19 2633 2881567 1314 104568669 36.30 36.40 36.15 36.30 0.00 0% 36.30 83 36.35 413 25.03
2019-12-20 2633 18153718 7242 681984793 36.40 38.15 36.25 38.15 1.85 5.1% 38.10 170 38.15 221 26.31
2019-12-23 2633 26981392 12127 1054431862 38.50 39.70 38.20 39.70 1.55 4.06% 39.65 84 39.70 240 27.38
2019-12-24 2633 21208951 11040 844975005 39.80 40.50 39.05 39.20 0.50 -1.26% 39.20 178 39.25 1 27.03
2019-12-25 2633 7852699 4804 306167322 39.20 39.60 38.65 38.80 0.40 -1.02% 38.80 48 38.85 13 26.76
2019-12-26 2633 6271766 3536 241820257 38.85 39.15 38.25 38.45 0.35 -0.9% 38.45 122 38.50 67 26.52
2019-12-27 2633 5477799 2741 210769027 38.65 38.75 38.35 38.60 0.15 0.39% 38.55 36 38.60 72 26.62
2019-12-30 2633 3746765 2134 144248264 38.65 38.75 38.30 38.60 0.00 0% 38.55 31 38.60 2 26.62
2019-12-31 2633 3521736 1766 135271629 38.50 38.60 38.30 38.40 0.20 -0.52% 38.40 250 38.45 12 26.48