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　31.05
0
0%		30.80
-0.25
-0.81%		30.45
-0.35
-1.14%		 　30.75
0.3
0.99%		30.85
0.1
0.33%		30.90
0.05
0.16%		31.50
0.6
1.94%		31.50
0
0%		 　31.85
0.35
1.11%		32.15
0.3
0.94%		31.85
-0.3
-0.93%		31.85
0
0%		31.90
0.05
0.16%		 　31.90
0
0%		32.00
0.1
0.31%		32.90
0.9
2.81%		33.20
0.3
0.91%		33.25
0.05
0.15%		 　34.05
0.8
2.41%		33.65
-0.4
-1.17%		33.90
0.25
0.74%		 32.13
2 月　　　　　　　　　　34.55
0.65
1.92%		34.40
-0.15
-0.43%		33.80
-0.6
-1.74%		33.50
-0.3
-0.89%		 　　33.95
0.45
1.34%		33.85
-0.1
-0.29%		33.65
-0.2
-0.59%		33.65
0
0%		33.65
0
0%		 　34.00
0.35
1.04%		33.70
-0.3
-0.88%		33.35
-0.35
-1.04%		 33.78
3 月　　　33.50
0.15
0.45%		33.50
0
0%		33.60
0.1
0.3%		33.70
0.1
0.3%		33.70
0
0%		 　33.75
0.05
0.15%		33.35
-0.4
-1.19%		32.10
-1.25
-3.75%		31.75
-0.35
-1.09%		32.20
0.45
1.42%		 　32.20
0
0%		32.00
-0.2
-0.62%		32.10
0.1
0.31%		32.60
0.5
1.56%		32.55
-0.05
-0.15%		 　31.80
-0.75
-2.3%		32.15
0.35
1.1%		32.10
-0.05
-0.16%		32.05
-0.05
-0.16%		32.50
0.45
1.4%		 32.61
4 月32.20
-0.3
-0.92%		32.05
-0.15
-0.47%		32.05
0
0%		 　　　31.80
-0.25
-0.78%		31.35
-0.45
-1.42%		31.30
-0.05
-0.16%		31.40
0.1
0.32%		31.85
0.45
1.43%		 　31.45
-0.4
-1.26%		 31.45
0
0%		31.25
-0.2
-0.64%		31.60
0.35
1.12%		 　31.55
-0.05
-0.16%		31.55
0
0%		31.30
-0.25
-0.79%		31.30
0
0%		31.00
-0.3
-0.96%		 　31.30
0.3
0.97%		31.35
0.05
0.16%		 31.53
5 月　31.55
0.2
0.64%		31.75
0.2
0.63%		 　31.55
-0.2
-0.63%		31.60
0.05
0.16%		31.10
-0.5
-1.58%		30.65
-0.45
-1.45%		30.50
-0.15
-0.49%		 　30.55
0.05
0.16%		30.35
-0.2
-0.65%		30.60
0.25
0.82%		30.95
0.35
1.14%		31.55
0.6
1.94%		 　31.50
-0.05
-0.16%		 31.75
0.25
0.79%		31.60
-0.15
-0.47%		31.50
-0.1
-0.32%		 　31.80
0.3
0.95%		31.75
-0.05
-0.16%		31.90
0.15
0.47%		32.55
0.65
2.04%		32.45
-0.1
-0.31%		31.41
6 月 　32.65
0.2
0.62%		32.70
0.05
0.15%		32.65
-0.05
-0.15%		33.10
0.45
1.38%		 　　33.45
0.35
1.06%		32.55
-0.9
-2.69%		32.45
-0.1
-0.31%		32.60
0.15
0.46%		32.60
0
0%		 　32.75
0.15
0.46%		32.90
0.15
0.46%		33.05
0.15
0.46%		33.00
-0.05
-0.15%		33.10
0.1
0.3%		 　33.40
0.3
0.91%		33.40
0
0%		33.80
0.4
1.2%		33.90
0.1
0.3%		33.80
-0.1
-0.29%		 33.18
7 月34.20
0.4
1.18%		33.60
-0.6
-1.75%		33.90
0.3
0.89%		34.10
0.2
0.59%		34.20
0.1
0.29%		 　34.40
0.2
0.58%		33.30
-1.1
-3.2%		32.80
-0.5
-1.5%		33.00
0.2
0.61%		33.15
0.15
0.45%		 　32.75
-0.4
-1.21%		32.75
0
0%		32.85
0.1
0.31%		32.80
-0.05
-0.15%		32.85
0.05
0.15%		 　32.65
-0.2
-0.61%		32.30
-0.35
-1.07%		32.30
0
0%		31.95
-0.35
-1.08%		32.00
0.05
0.16%		 　32.10
0.1
0.31%		32.10
0
0%		31.95
-0.15
-0.47%		32.96
8 月31.95
0
0%		31.75
-0.2
-0.63%		 　31.70
-0.05
-0.16%		31.40
-0.3
-0.95%		31.60
0.2
0.64%		31.95
0.35
1.11%		 　　31.95
0
0%		31.80
-0.15
-0.47%		31.75
-0.05
-0.16%		31.40
-0.35
-1.1%		31.90
0.5
1.59%		 　32.65
0.75
2.35%		32.30
-0.35
-1.07%		32.85
0.55
1.7%		32.60
-0.25
-0.76%		32.45
-0.15
-0.46%		 　32.30
-0.15
-0.46%		32.35
0.05
0.15%		32.35
0
0%		32.20
-0.15
-0.46%		31.45
-0.75
-2.33%		 32.06
9 月　32.20
0.75
2.38%		31.95
-0.25
-0.78%		32.05
0.1
0.31%		32.10
0.05
0.16%		32.00
-0.1
-0.31%		 　31.95
-0.05
-0.16%		31.90
-0.05
-0.16%		31.75
-0.15
-0.47%		31.75
0
0%		 　　31.50
-0.25
-0.79%		31.75
0.25
0.79%		32.00
0.25
0.79%		31.90
-0.1
-0.31%		32.05
0.15
0.47%		 　32.25
0.2
0.62%		32.55
0.3
0.93%		32.65
0.1
0.31%		32.70
0.05
0.15%		32.25
-0.45
-1.38%		 32.06
10 月32.15
-0.1
-0.31%		32.05
-0.1
-0.31%		32.05
0
0%		32.20
0.15
0.47%		 　32.20
0
0%		32.00
-0.2
-0.62%		31.75
-0.25
-0.78%		 　　　31.70
-0.05
-0.16%		31.80
0.1
0.32%		31.70
-0.1
-0.31%		31.75
0.05
0.16%		31.50
-0.25
-0.79%		 　31.50
0
0%		31.55
0.05
0.16%		31.55
0
0%		31.60
0.05
0.16%		31.60
0
0%		 　31.80
0.2
0.63%		31.70
-0.1
-0.31%		31.75
0.05
0.16%		31.75
0
0%		31.79
11 月31.70
-0.05
-0.16%		 　31.95
0.25
0.79%		31.85
-0.1
-0.31%		31.95
0.1
0.31%		31.75
-0.2
-0.63%		31.80
0.05
0.16%		 　31.80
0
0%		31.85
0.05
0.16%		31.85
0
0%		31.80
-0.05
-0.16%		31.90
0.1
0.31%		 　31.80
-0.1
-0.31%		31.80
0
0%		31.90
0.1
0.31%		31.90
0
0%		31.80
-0.1
-0.31%		 　31.85
0.05
0.16%		31.80
-0.05
-0.16%		31.80
0
0%		31.80
0
0%		31.80
0
0%		 31.82
12 月　31.60
-0.2
-0.63%		31.35
-0.25
-0.79%		31.30
-0.05
-0.16%		31.20
-0.1
-0.32%		31.25
0.05
0.16%		 　31.45
0.2
0.64%		31.25
-0.2
-0.64%		31.15
-0.1
-0.32%		31.15
0
0%		31.20
0.05
0.16%		 　31.30
0.1
0.32%		31.60
0.3
0.96%		32.10
0.5
1.58%		31.50
-0.6
-1.87%		31.60
0.1
0.32%		 　33.10
1.5
4.75%		32.95
-0.15
-0.45%		32.90
-0.05
-0.15%		32.85
-0.05
-0.15%		32.50
-0.35
-1.07%		 　33.50
1
3.08%		35.90
2.4
7.16%		32.08

說明:最高漲幅:7.16%最低跌幅:-3.75% 最高價:35.90最低價:30.35平均價:32.25,灰色底表示週末,漲139天(40.85)元,跌121天(-28.2)元,平盤43天
7%=1,5%=2,3%=3,2%=15,1%=58,0%=103,-0%=1,-1%=2,-2%=8,-3%=51,-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 2634 2902361 1581 90503632 30.75 31.55 30.70 31.05 0.35 0% 31.05 4 31.10 13 13.33
2019-01-03 2634 1019535 640 31597559 31.15 31.25 30.75 30.80 0.25 -0.81% 30.80 5 30.85 1 13.22
2019-01-04 2634 834082 498 25445097 30.70 30.70 30.35 30.45 0.35 -1.14% 30.45 15 30.50 2 13.07
2019-01-07 2634 572396 309 17597306 30.65 30.85 30.60 30.75 0.30 0.99% 30.75 22 30.80 36 13.20
2019-01-08 2634 635408 374 19638743 30.85 31.05 30.65 30.85 0.10 0.33% 30.85 35 30.90 2 13.24
2019-01-09 2634 990509 590 30639997 31.00 31.05 30.75 30.90 0.05 0.16% 30.90 10 30.95 2 13.26
2019-01-10 2634 2009490 989 63001574 30.90 31.60 30.85 31.50 0.60 1.94% 31.45 4 31.50 5 13.52
2019-01-11 2634 1136749 724 35763714 31.65 31.65 31.30 31.50 0.00 0% 31.50 3 31.55 42 13.52
2019-01-14 2634 1691924 983 53719534 31.40 31.95 31.40 31.85 0.35 1.11% 31.80 1 31.85 7 13.67
2019-01-15 2634 2150754 1224 68922778 31.95 32.30 31.65 32.15 0.30 0.94% 32.10 19 32.15 14 13.80
2019-01-16 2634 909288 666 29075987 32.15 32.25 31.75 31.85 0.30 -0.93% 31.80 23 31.85 1 13.67
2019-01-17 2634 1119264 687 35629290 31.85 32.00 31.50 31.85 0.00 0% 31.85 9 31.90 4 13.67
2019-01-18 2634 1219348 592 39064393 31.80 32.20 31.80 31.90 0.05 0.16% 31.90 13 31.95 8 13.69
2019-01-21 2634 738010 522 23584513 31.90 32.10 31.85 31.90 0.00 0% 31.90 3 31.95 3 13.69
2019-01-22 2634 914136 596 29265802 31.90 32.10 31.85 32.00 0.10 0.31% 31.95 37 32.00 21 13.73
2019-01-23 2634 4433859 2723 144685211 32.00 32.95 32.00 32.90 0.90 2.81% 32.85 9 32.90 114 14.12
2019-01-24 2634 7111202 3344 237266777 32.90 33.75 32.80 33.20 0.30 0.91% 33.20 7 33.25 6 14.25
2019-01-25 2634 3758363 2154 125773802 33.45 33.65 33.20 33.25 0.05 0.15% 33.25 45 33.30 4 14.27
2019-01-28 2634 6530847 2992 221544337 33.25 34.15 33.20 34.05 0.80 2.41% 34.00 24 34.05 167 14.61
2019-01-29 2634 6296519 3137 214976303 34.00 34.75 33.65 33.65 0.40 -1.17% 33.60 48 33.65 1 14.44
2019-01-30 2634 2315262 1203 78575148 33.80 34.10 33.75 33.90 0.25 0.74% 33.85 7 33.90 35 14.55
2019-02-11 2634 3822734 2155 131638311 34.50 34.65 34.05 34.55 0.65 1.92% 34.50 58 34.55 33 14.83
2019-02-12 2634 2083408 1142 72050476 34.60 34.95 34.25 34.40 0.15 -0.43% 34.40 2 34.45 1 14.76
2019-02-13 2634 2220063 1160 75594019 34.50 34.60 33.70 33.80 0.60 -1.74% 33.75 196 33.80 5 14.51
2019-02-14 2634 1978396 1118 66236797 33.50 33.70 33.35 33.50 0.30 -0.89% 33.45 39 33.50 7 14.38
2019-02-18 2634 1639274 744 55392982 33.55 34.10 33.25 33.95 0.75 1.34% 33.90 1 33.95 56 14.57
2019-02-19 2634 2301891 1049 78495500 34.05 34.35 33.70 33.85 0.10 -0.29% 33.85 13 33.95 3 14.53
2019-02-20 2634 2345719 746 79323941 33.85 34.00 33.50 33.65 0.20 -0.59% 33.65 12 33.70 7 14.44
2019-02-21 2634 763313 439 25736690 33.70 33.90 33.60 33.65 0.00 0% 33.65 31 33.70 9 14.44
2019-02-22 2634 624388 372 21007148 33.70 33.75 33.55 33.65 0.00 0% 33.60 13 33.70 60 14.44
2019-02-25 2634 1830452 830 62160336 33.95 34.15 33.80 34.00 0.35 1.04% 33.95 44 34.00 8 14.59
2019-02-26 2634 2096563 1081 71120103 34.20 34.35 33.60 33.70 0.30 -0.88% 33.70 2 33.75 3 14.46
2019-02-27 2634 2215351 1047 73789857 33.70 33.70 33.10 33.35 0.35 -1.04% 33.35 36 33.40 2 14.31
2019-03-04 2634 1348657 578 45085517 33.50 33.50 33.20 33.50 0.15 0.45% 33.45 9 33.50 219 14.38
2019-03-05 2634 1187388 663 39700363 33.50 33.55 33.30 33.50 0.00 0% 33.45 6 33.50 285 14.38
2019-03-06 2634 3628134 1591 122542759 33.50 34.10 33.50 33.60 0.10 0.3% 33.55 18 33.60 15 14.42
2019-03-07 2634 2842006 1176 95944842 33.60 34.00 33.50 33.70 0.10 0.3% 33.65 11 33.70 18 14.46
2019-03-08 2634 2854929 1280 96657797 33.90 34.15 33.60 33.70 0.00 0% 33.70 73 33.75 5 14.46
2019-03-11 2634 1504262 661 50715186 33.80 33.90 33.50 33.75 0.05 0.15% 33.75 22 33.80 33 14.48
2019-03-12 2634 2757812 1719 92183410 33.75 33.75 33.25 33.35 0.40 -1.19% 33.30 77 33.35 55 14.31
2019-03-13 2634 7487710 4158 242176896 33.20 33.20 31.90 32.10 1.25 -3.75% 32.05 43 32.10 4 13.78
2019-03-14 2634 4468764 2505 142271748 32.10 32.30 31.60 31.75 0.35 -1.09% 31.75 30 31.80 2 13.63
2019-03-15 2634 2493701 1368 79982648 31.80 32.25 31.80 32.20 0.45 1.42% 32.15 6 32.20 2 13.82
2019-03-18 2634 2773649 1218 89440493 32.35 32.45 32.10 32.20 0.00 0% 32.20 6 32.25 55 13.82
2019-03-19 2634 2439009 1102 78059078 32.20 32.30 31.85 32.00 0.20 -0.62% 32.00 7 32.05 1 13.73
2019-03-20 2634 2572578 977 82430001 32.15 32.25 31.90 32.10 0.10 0.31% 32.10 3 32.15 27 13.78
2019-03-21 2634 2300029 1197 74492157 32.10 32.65 32.05 32.60 0.50 1.56% 32.55 26 32.65 58 13.99
2019-03-22 2634 1234123 581 40114707 32.65 32.70 32.30 32.55 0.05 -0.15% 32.55 2 32.60 27 13.97
2019-03-25 2634 2712498 1445 86631636 32.30 32.30 31.60 31.80 0.75 -2.3% 31.80 11 31.85 34 13.65
2019-03-26 2634 1102677 780 35292598 31.90 32.25 31.85 32.15 0.35 1.1% 32.15 23 32.20 4 13.80
2019-03-27 2634 560859 322 18001214 32.05 32.25 31.95 32.10 0.05 -0.16% 32.05 69 32.10 2 13.78
2019-03-28 2634 587644 318 18827966 32.10 32.15 31.90 32.05 0.05 -0.16% 32.00 174 32.05 2 14.44
2019-03-29 2634 2270123 1208 73708776 32.10 32.65 32.00 32.50 0.45 1.4% 32.50 27 32.55 11 14.64
2019-04-01 2634 1530132 676 49769879 32.60 32.80 32.20 32.20 0.30 -0.92% 32.20 31 32.25 2 14.50
2019-04-02 2634 1461368 668 46880475 32.35 32.40 31.90 32.05 0.15 -0.47% 32.00 31 32.05 11 14.44
2019-04-03 2634 1002089 655 32111948 32.15 32.25 31.90 32.05 0.00 0% 32.05 80 32.15 12 14.44
2019-04-08 2634 2116263 1042 67368559 32.10 32.10 31.70 31.80 0.25 -0.78% 31.80 11 31.85 2 14.32
2019-04-09 2634 3024993 1518 95070373 31.80 31.80 31.30 31.35 0.45 -1.42% 31.35 49 31.40 21 14.12
2019-04-10 2634 2275881 1176 71254357 31.35 31.45 31.25 31.30 0.05 -0.16% 31.30 23 31.40 22 14.10
2019-04-11 2634 777506 479 24444458 31.50 31.60 31.35 31.40 0.10 0.32% 31.40 66 31.45 1 14.14
2019-04-12 2634 2676334 1487 85806949 31.80 32.40 31.60 31.85 0.45 1.43% 31.85 10 31.90 11 14.35
2019-04-15 2634 2810777 1626 88513006 32.00 32.05 31.30 31.45 0.40 -1.26% 31.40 118 31.45 3 14.17
2019-04-17 2634 2205332 1098 69348116 31.50 31.65 31.35 31.45 0.05 0% 31.45 7 31.55 3 14.17
2019-04-18 2634 2184312 1064 68497123 31.50 31.55 31.20 31.25 0.20 -0.64% 31.20 88 31.25 5 14.08
2019-04-19 2634 851769 522 26793339 31.30 31.60 31.30 31.60 0.35 1.12% 31.55 6 31.60 36 14.23
2019-04-22 2634 797089 491 25161359 31.60 31.70 31.45 31.55 0.05 -0.16% 31.50 53 31.60 30 14.21
2019-04-23 2634 770749 515 24345218 31.60 31.70 31.50 31.55 0.00 0% 31.55 5 31.60 31 14.21
2019-04-24 2634 1328693 764 41770670 31.55 31.60 31.30 31.30 0.25 -0.79% 31.30 128 31.40 5 14.10
2019-04-25 2634 1276525 826 40086927 31.35 31.60 31.30 31.30 0.00 0% 31.30 60 31.35 3 14.10
2019-04-26 2634 1835268 1137 57038321 31.30 31.35 30.95 31.00 0.30 -0.96% 31.00 5 31.05 9 13.96
2019-04-29 2634 712684 461 22277849 31.30 31.35 31.15 31.30 0.30 0.97% 31.30 5 31.35 30 14.10
2019-04-30 2634 671952 364 21039491 31.35 31.45 31.20 31.35 0.05 0.16% 31.30 3 31.35 3 14.12
2019-05-02 2634 1213245 672 38172531 31.45 31.60 31.35 31.55 0.20 0.64% 31.55 2 31.60 31 14.21
2019-05-03 2634 731041 497 23183198 31.55 31.80 31.55 31.75 0.20 0.63% 31.70 61 31.75 2 14.30
2019-05-06 2634 1086063 615 34423650 31.70 31.95 31.50 31.55 0.20 -0.63% 31.55 5 31.60 21 14.21
2019-05-07 2634 709769 314 22457283 31.60 31.70 31.60 31.60 0.05 0.16% 31.60 17 31.65 63 14.23
2019-05-08 2634 1362407 759 42561085 31.50 31.55 31.05 31.10 0.50 -1.58% 31.05 110 31.15 22 14.01
2019-05-09 2634 1695986 950 52197858 31.20 31.20 30.50 30.65 0.45 -1.45% 30.60 19 30.70 3 13.81
2019-05-10 2634 1582273 872 48279051 30.65 30.95 30.20 30.50 0.15 -0.49% 30.50 9 30.55 2 13.09
2019-05-13 2634 555744 419 17016109 30.65 30.80 30.50 30.55 0.05 0.16% 30.55 14 30.60 4 13.11
2019-05-14 2634 1959975 1031 59349835 30.60 30.60 30.05 30.35 0.20 -0.65% 30.35 27 30.40 2 13.03
2019-05-15 2634 910248 398 27775694 30.40 30.70 30.40 30.60 0.25 0.82% 30.60 1 30.65 7 13.13
2019-05-16 2634 626892 418 19354502 30.65 31.05 30.60 30.95 0.35 1.14% 30.90 25 30.95 6 13.28
2019-05-17 2634 1519584 963 47692368 31.10 31.60 31.10 31.55 0.60 1.94% 31.50 7 31.55 16 13.54
2019-05-20 2634 743400 467 23495466 31.75 31.80 31.50 31.50 0.05 -0.16% 31.50 50 31.55 2 13.52
2019-05-22 2634 1030755 443 32635305 31.75 31.75 31.50 31.75 0.20 0.79% 31.70 6 31.75 15 13.63
2019-05-23 2634 704046 404 22224257 31.65 31.65 31.50 31.60 0.15 -0.47% 31.55 20 31.60 31 13.56
2019-05-24 2634 751748 415 23691935 31.60 31.65 31.35 31.50 0.10 -0.32% 31.50 6 31.55 8 13.52
2019-05-27 2634 1848289 1005 58516437 31.60 31.90 31.40 31.80 0.30 0.95% 31.75 17 31.80 43 13.65
2019-05-28 2634 1297703 879 41270103 31.90 31.95 31.65 31.75 0.05 -0.16% 31.70 32 31.75 10 13.63
2019-05-29 2634 1560221 960 49798335 31.75 32.05 31.65 31.90 0.15 0.47% 31.90 57 32.00 36 13.69
2019-05-30 2634 4148644 1848 134606040 32.00 32.65 31.95 32.55 0.65 2.04% 32.50 19 32.55 47 13.97
2019-05-31 2634 3458960 1742 113025090 33.00 33.05 32.20 32.45 0.10 -0.31% 32.45 15 32.55 37 13.93
2019-06-03 2634 2011525 1263 65587280 32.45 32.80 32.10 32.65 0.20 0.62% 32.60 3 32.70 48 14.01
2019-06-04 2634 1499930 982 49007604 32.75 32.80 32.45 32.70 0.05 0.15% 32.65 11 32.70 21 14.03
2019-06-05 2634 1813034 1251 59345007 32.70 32.90 32.55 32.65 0.05 -0.15% 32.65 4 32.70 6 14.01
2019-06-06 2634 3082107 1790 101428816 32.65 33.10 32.65 33.10 0.45 1.38% 33.05 154 33.10 69 14.21
2019-06-10 2634 3195798 1777 107027077 33.50 33.75 33.20 33.45 0.35 1.06% 33.35 52 33.45 39 14.36
2019-06-11 2634 3247252 1622 106990584 33.50 33.70 32.45 32.55 0.90 -2.69% 32.55 24 32.70 10 13.97
2019-06-12 2634 1618567 1060 52835774 32.80 32.95 32.35 32.45 0.10 -0.31% 32.45 13 32.55 34 13.93
2019-06-13 2634 1125376 914 36555302 32.40 32.80 32.35 32.60 0.15 0.46% 32.50 1 32.60 19 13.99
2019-06-14 2634 1335390 955 43580309 32.75 32.95 32.40 32.60 0.00 0% 32.55 11 32.60 16 13.99
2019-06-17 2634 576099 380 18833337 32.60 32.85 32.50 32.75 0.15 0.46% 32.65 5 32.75 19 14.06
2019-06-18 2634 1525248 706 50210140 32.70 33.10 32.60 32.90 0.15 0.46% 32.90 60 33.00 19 14.12
2019-06-19 2634 2526093 1550 83405919 33.00 33.25 32.75 33.05 0.15 0.46% 33.00 31 33.05 1 14.18
2019-06-20 2634 2027362 1092 67108911 33.10 33.25 33.00 33.00 0.05 -0.15% 33.00 148 33.05 10 14.16
2019-06-21 2634 1854197 1174 61597101 33.35 33.45 33.10 33.10 0.10 0.3% 33.10 20 33.15 11 14.21
2019-06-24 2634 2444501 1343 81515828 33.10 33.45 33.05 33.40 0.30 0.91% 33.40 8 33.45 52 14.33
2019-06-25 2634 1796182 971 59921925 33.40 33.50 33.20 33.40 0.00 0% 33.40 18 33.45 19 14.33
2019-06-26 2634 3926266 1638 132016781 33.40 33.90 33.30 33.80 0.40 1.2% 33.75 241 33.80 47 14.51
2019-06-27 2634 3704872 2005 126122150 33.95 34.15 33.90 33.90 0.10 0.3% 33.90 89 34.00 23 14.55
2019-06-28 2634 2582712 1245 87610904 34.00 34.15 33.75 33.80 0.10 -0.29% 33.80 4 33.85 37 14.51
2019-07-01 2634 3157935 1326 107648466 34.00 34.25 33.85 34.20 0.40 1.18% 34.15 20 34.20 6 14.68
2019-07-02 2634 7350349 3801 250707167 34.35 34.85 33.35 33.60 0.60 -1.75% 33.60 32 33.65 11 14.42
2019-07-03 2634 3821038 1521 128572830 33.60 33.90 33.50 33.90 0.30 0.89% 33.85 3 33.90 71 14.55
2019-07-04 2634 2494820 1178 85041280 33.95 34.20 33.95 34.10 0.20 0.59% 34.10 65 34.15 57 14.64
2019-07-05 2634 3525983 1555 120647855 34.25 34.40 34.00 34.20 0.10 0.29% 34.20 92 34.25 8 14.68
2019-07-08 2634 5828594 1870 199916730 34.25 34.45 34.15 34.40 0.20 0.58% 34.35 72 34.40 33 14.76
2019-07-09 2634 4065792 2255 135506429 33.60 33.60 33.00 33.30 0.00 -3.2% 33.25 3 33.30 17 14.29
2019-07-10 2634 2231423 1176 73385456 33.30 33.30 32.70 32.80 0.50 -1.5% 32.80 17 32.90 1 14.08
2019-07-11 2634 1008992 481 33266436 32.80 33.15 32.80 33.00 0.20 0.61% 33.00 70 33.05 12 14.16
2019-07-12 2634 1250919 632 41459955 33.10 33.25 33.00 33.15 0.15 0.45% 33.15 7 33.20 137 14.23
2019-07-15 2634 1684316 707 55284678 33.20 33.20 32.70 32.75 0.40 -1.21% 32.75 246 32.80 54 14.06
2019-07-16 2634 1260299 723 41215417 32.70 32.85 32.60 32.75 0.00 0% 32.70 73 32.75 1 14.06
2019-07-17 2634 720961 453 23646465 32.80 32.90 32.70 32.85 0.10 0.31% 32.80 17 32.85 2 14.10
2019-07-18 2634 673084 363 22095301 32.80 32.90 32.75 32.80 0.05 -0.15% 32.80 68 32.85 5 14.08
2019-07-19 2634 725226 350 23835232 32.80 32.95 32.80 32.85 0.05 0.15% 32.85 15 32.90 19 14.10
2019-07-22 2634 908815 478 29679944 32.85 32.85 32.55 32.65 0.20 -0.61% 32.65 18 32.70 4 14.01
2019-07-23 2634 2161842 1265 70112465 32.60 32.70 32.20 32.30 0.35 -1.07% 32.30 13 32.35 5 13.86
2019-07-24 2634 1436843 671 46388765 32.30 32.35 32.20 32.30 0.00 0% 32.25 46 32.30 11 13.86
2019-07-25 2634 2214768 1259 70873726 32.30 32.30 31.90 31.95 0.35 -1.08% 31.95 11 32.00 28 13.71
2019-07-26 2634 1582524 887 50309818 31.95 32.05 31.65 32.00 0.05 0.16% 31.95 5 32.00 9 13.73
2019-07-29 2634 2197315 941 70523937 32.05 32.30 31.95 32.10 0.10 0.31% 32.10 152 32.20 5 13.78
2019-07-30 2634 828326 516 26551206 32.10 32.25 32.00 32.10 0.00 0% 32.05 7 32.10 21 13.78
2019-07-31 2634 698670 338 22361704 32.15 32.15 31.95 31.95 0.15 -0.47% 31.95 84 32.00 5 13.71
2019-08-01 2634 941833 370 30102356 31.90 32.05 31.80 31.95 0.00 0% 31.95 100 32.00 5 13.71
2019-08-02 2634 1605010 878 50975764 31.95 31.95 31.60 31.75 0.20 -0.63% 31.75 50 31.85 14 13.63
2019-08-05 2634 1051564 644 33290027 31.85 31.90 31.60 31.70 0.05 -0.16% 31.70 2 31.75 14 13.61
2019-08-06 2634 1301815 621 40684923 31.45 31.50 30.95 31.40 0.30 -0.95% 31.40 15 31.45 3 13.48
2019-08-07 2634 707198 473 22321273 31.45 31.70 31.45 31.60 0.20 0.64% 31.55 50 31.60 3 13.56
2019-08-08 2634 1036964 519 33110587 31.80 32.00 31.80 31.95 0.35 1.11% 31.90 120 31.95 28 13.71
2019-08-12 2634 2042421 776 65488272 32.15 32.20 31.90 31.95 0.00 0% 31.95 226 32.00 4 14.93
2019-08-13 2634 1032068 632 32833506 31.75 31.95 31.70 31.80 0.15 -0.47% 31.80 372 31.85 4 14.86
2019-08-14 2634 1448917 658 46044457 31.95 31.95 31.65 31.75 0.05 -0.16% 31.75 87 31.80 4 14.84
2019-08-15 2634 950000 548 29766148 31.15 31.55 31.15 31.40 0.35 -1.1% 31.40 48 31.45 16 14.67
2019-08-16 2634 1564479 1077 49844217 31.70 32.20 31.45 31.90 0.50 1.59% 31.90 18 31.95 35 14.91
2019-08-19 2634 2160222 1004 70156443 32.35 32.80 32.25 32.65 0.75 2.35% 32.60 11 32.65 1 15.26
2019-08-20 2634 1301752 614 42136632 32.65 32.65 32.25 32.30 0.35 -1.07% 32.30 46 32.35 7 15.09
2019-08-21 2634 3019719 1707 99711552 32.80 33.30 32.70 32.85 0.55 1.7% 32.85 72 32.90 6 15.35
2019-08-22 2634 1570844 893 51304872 33.00 33.00 32.45 32.60 0.25 -0.76% 32.55 10 32.60 9 15.23
2019-08-23 2634 793838 525 25845663 32.65 32.90 32.30 32.45 0.15 -0.46% 32.40 41 32.45 4 15.16
2019-08-26 2634 718735 342 23159363 32.15 32.40 32.10 32.30 0.15 -0.46% 32.25 17 32.30 16 15.09
2019-08-27 2634 486841 296 15775044 32.40 32.50 32.30 32.35 0.05 0.15% 32.35 59 32.40 10 15.12
2019-08-28 2634 797463 274 25796618 32.20 32.50 32.15 32.35 0.00 0% 32.30 3 32.35 28 15.12
2019-08-29 2634 410908 227 13235814 32.30 32.35 32.15 32.20 0.15 -0.46% 32.15 35 32.20 12 15.05
2019-08-30 2634 3406795 1217 108486477 32.45 32.45 31.45 31.45 0.75 -2.33% 31.45 160 31.50 24 14.70
2019-09-02 2634 1161968 655 37255656 31.75 32.20 31.75 32.20 0.75 2.38% 32.15 13 32.20 21 15.05
2019-09-03 2634 752606 476 24110458 32.15 32.30 31.85 31.95 0.25 -0.78% 31.95 16 32.00 14 14.93
2019-09-04 2634 490380 317 15708111 31.85 32.20 31.85 32.05 0.10 0.31% 32.05 28 32.15 5 14.98
2019-09-05 2634 499484 269 16028126 32.25 32.25 32.00 32.10 0.05 0.16% 32.05 8 32.10 6 15.00
2019-09-06 2634 769646 550 24602972 32.10 32.10 31.80 32.00 0.10 -0.31% 31.95 48 32.00 30 14.95
2019-09-09 2634 1303549 527 41786468 32.15 32.35 31.85 31.95 0.05 -0.16% 31.95 15 32.00 12 14.93
2019-09-10 2634 487405 236 15557037 31.95 32.00 31.80 31.90 0.05 -0.16% 31.90 2 31.95 23 14.91
2019-09-11 2634 922036 547 29344897 31.90 31.95 31.75 31.75 0.15 -0.47% 31.75 5 31.80 3 14.84
2019-09-12 2634 922036 456 29285417 31.85 31.90 31.70 31.75 0.00 0% 31.70 79 31.75 14 14.84
2019-09-16 2634 2121124 1110 67103120 31.95 31.95 31.50 31.50 0.25 -0.79% 31.50 268 31.55 13 14.72
2019-09-17 2634 612470 341 19406213 31.55 31.80 31.55 31.75 0.25 0.79% 31.70 21 31.75 9 14.84
2019-09-18 2634 1076113 694 34412073 31.75 32.10 31.65 32.00 0.25 0.79% 32.00 9 32.05 10 14.95
2019-09-19 2634 491222 238 15715504 32.10 32.10 31.90 31.90 0.10 -0.31% 31.90 74 31.95 1 14.91
2019-09-20 2634 379945 222 12146275 31.90 32.05 31.85 32.05 0.15 0.47% 32.00 5 32.05 4 14.98
2019-09-23 2634 1108554 574 35763039 32.10 32.35 32.10 32.25 0.20 0.62% 32.25 32 32.30 32 15.07
2019-09-24 2634 2311732 1117 75092756 32.30 32.60 32.30 32.55 0.30 0.93% 32.55 21 32.60 58 15.21
2019-09-25 2634 1659783 793 53907849 32.55 32.65 32.30 32.65 0.10 0.31% 32.60 1 32.65 40 15.26
2019-09-26 2634 2006527 978 65845500 32.70 33.00 32.60 32.70 0.05 0.15% 32.70 67 32.75 30 15.28
2019-09-27 2634 1201586 562 38919841 32.70 32.70 32.15 32.25 0.45 -1.38% 32.20 8 32.25 36 15.07
2019-10-01 2634 752299 435 24258364 32.25 32.50 32.10 32.15 0.10 -0.31% 32.15 2 32.20 13 15.02
2019-10-02 2634 551755 358 17666484 32.15 32.15 31.90 32.05 0.10 -0.31% 32.05 1 32.10 9 14.98
2019-10-03 2634 942147 530 30062710 31.90 32.15 31.55 32.05 0.00 0% 32.00 14 32.05 6 14.98
2019-10-04 2634 727962 363 23434387 32.15 32.25 32.10 32.20 0.15 0.47% 32.15 8 32.20 9 15.05
2019-10-07 2634 533318 378 17203267 32.30 32.35 32.15 32.20 0.00 0% 32.20 23 32.25 20 15.05
2019-10-08 2634 706105 534 22666715 32.10 32.20 32.00 32.00 0.20 -0.62% 32.00 46 32.05 9 14.95
2019-10-09 2634 961333 572 30574056 32.00 32.00 31.65 31.75 0.25 -0.78% 31.75 25 31.80 7 14.84
2019-10-14 2634 2048211 1412 64917004 31.80 31.85 31.50 31.70 0.05 -0.16% 31.65 6 31.70 50 14.81
2019-10-15 2634 790105 618 25031481 31.75 31.80 31.60 31.80 0.10 0.32% 31.75 7 31.80 11 14.86
2019-10-16 2634 1245937 925 39480884 31.80 31.80 31.60 31.70 0.10 -0.31% 31.70 5 31.75 2 14.81
2019-10-17 2634 960203 709 30379330 31.65 31.75 31.60 31.75 0.05 0.16% 31.70 5 31.75 17 14.84
2019-10-18 2634 1256061 978 39736686 31.75 31.80 31.50 31.50 0.25 -0.79% 31.50 178 31.60 7 14.72
2019-10-21 2634 1452578 987 45803014 31.50 31.65 31.50 31.50 0.00 0% 31.50 102 31.60 1 14.72
2019-10-22 2634 1032651 772 32567660 31.55 31.65 31.50 31.55 0.05 0.16% 31.55 16 31.60 17 14.74
2019-10-23 2634 1416787 923 44646814 31.55 31.60 31.40 31.55 0.00 0% 31.55 1 31.60 18 14.74
2019-10-24 2634 819534 661 25857345 31.60 31.60 31.50 31.60 0.05 0.16% 31.60 1 31.65 2 14.77
2019-10-25 2634 1069308 784 33746493 31.60 31.65 31.50 31.60 0.00 0% 31.55 46 31.60 1 14.77
2019-10-28 2634 981062 777 31072162 31.60 31.80 31.55 31.80 0.20 0.63% 31.75 7 31.80 4 14.86
2019-10-29 2634 1277889 937 40493267 31.80 31.80 31.60 31.70 0.10 -0.31% 31.70 108 31.75 13 14.81
2019-10-30 2634 994998 807 31539480 31.75 31.75 31.65 31.75 0.05 0.16% 31.70 128 31.75 8 14.84
2019-10-31 2634 759299 465 24095552 31.70 31.80 31.65 31.75 0.00 0% 31.75 15 31.80 50 14.84
2019-11-01 2634 471776 252 14970983 31.75 31.80 31.70 31.70 0.05 -0.16% 31.70 122 31.75 22 14.81
2019-11-04 2634 1092963 530 34790507 31.70 31.95 31.65 31.95 0.25 0.79% 31.90 9 31.95 69 14.93
2019-11-05 2634 812499 424 25925410 31.95 31.95 31.85 31.85 0.10 -0.31% 31.85 41 31.95 25 14.88
2019-11-06 2634 822863 431 26258516 31.85 32.00 31.80 31.95 0.10 0.31% 31.90 11 31.95 24 14.93
2019-11-07 2634 787209 332 25015084 31.85 31.90 31.65 31.75 0.20 -0.63% 31.70 53 31.75 2 14.84
2019-11-08 2634 510637 256 16244880 31.75 31.90 31.75 31.80 0.05 0.16% 31.75 139 31.80 1 15.44
2019-11-11 2634 1300536 598 41209138 31.80 31.80 31.55 31.80 0.00 0% 31.80 69 31.85 38 15.44
2019-11-12 2634 742452 394 23623890 31.80 31.90 31.75 31.85 0.05 0.16% 31.80 60 31.85 39 15.46
2019-11-13 2634 743494 535 23684780 31.80 31.95 31.75 31.85 0.00 0% 31.85 32 31.90 1 15.46
2019-11-14 2634 1109750 598 35155698 31.90 31.90 31.60 31.80 0.05 -0.16% 31.80 20 31.85 27 15.44
2019-11-15 2634 757859 433 24170143 31.70 31.95 31.70 31.90 0.10 0.31% 31.90 6 31.95 35 15.49
2019-11-18 2634 382548 239 12171623 31.90 31.90 31.75 31.80 0.10 -0.31% 31.80 51 31.85 6 15.44
2019-11-19 2634 530889 281 16886711 31.80 31.90 31.75 31.80 0.00 0% 31.80 165 31.85 16 15.44
2019-11-20 2634 515963 309 16408447 31.80 31.90 31.70 31.90 0.10 0.31% 31.85 6 31.90 12 15.49
2019-11-21 2634 731596 392 23279150 31.80 31.90 31.70 31.90 0.00 0% 31.85 1 31.90 5 15.49
2019-11-22 2634 410000 230 13046897 31.75 31.90 31.75 31.80 0.10 -0.31% 31.80 10 31.85 1 15.44
2019-11-25 2634 630812 371 20105898 31.80 31.95 31.80 31.85 0.05 0.16% 31.85 1 31.90 30 15.46
2019-11-26 2634 917705 683 29171211 31.85 31.90 31.75 31.80 0.05 -0.16% 31.80 103 31.85 1 15.44
2019-11-27 2634 1170545 819 37177024 31.80 31.90 31.70 31.80 0.00 0% 31.80 108 31.85 4 15.44
2019-11-28 2634 991032 676 31437661 31.80 31.80 31.65 31.80 0.00 0% 31.80 10 31.85 9 15.44
2019-11-29 2634 1456898 808 46230754 31.90 31.90 31.65 31.80 0.00 0% 31.75 57 31.80 26 15.44
2019-12-02 2634 2134375 1148 67525616 31.70 31.75 31.55 31.60 0.20 -0.63% 31.60 35 31.65 1 15.34
2019-12-03 2634 2524624 1349 79199703 31.55 31.55 31.30 31.35 0.25 -0.79% 31.35 252 31.40 5 15.22
2019-12-04 2634 1990739 1091 62297451 31.30 31.45 31.20 31.30 0.05 -0.16% 31.30 173 31.35 7 15.19
2019-12-05 2634 2069796 1151 64546689 31.30 31.40 31.10 31.20 0.10 -0.32% 31.20 9 31.30 4 15.15
2019-12-06 2634 1128636 836 35221900 31.15 31.35 31.15 31.25 0.05 0.16% 31.25 5 31.30 13 15.17
2019-12-09 2634 708925 490 22180188 31.35 31.45 31.20 31.45 0.20 0.64% 31.40 1 31.45 29 15.27
2019-12-10 2634 674235 494 21067337 31.45 31.45 31.20 31.25 0.20 -0.64% 31.25 11 31.30 38 15.17
2019-12-11 2634 1359102 743 42293515 31.15 31.25 31.05 31.15 0.10 -0.32% 31.15 40 31.20 1 15.12
2019-12-12 2634 1066109 603 33218250 31.15 31.25 31.10 31.15 0.00 0% 31.15 6 31.20 4 15.12
2019-12-13 2634 1052240 637 32762982 31.15 31.20 31.10 31.20 0.05 0.16% 31.15 3 31.20 50 15.15
2019-12-16 2634 739125 474 23064902 31.20 31.30 31.10 31.30 0.10 0.32% 31.20 9 31.30 35 15.19
2019-12-17 2634 3282418 1807 103864822 31.65 31.90 31.40 31.60 0.30 0.96% 31.60 21 31.65 18 15.34
2019-12-18 2634 9323364 5102 300860861 32.00 32.80 32.00 32.10 0.50 1.58% 32.05 121 32.10 3 15.58
2019-12-19 2634 4685278 2703 148549393 32.15 32.20 31.50 31.50 0.60 -1.87% 31.50 298 31.55 2 15.29
2019-12-20 2634 3079192 1884 97258872 31.60 31.85 31.50 31.60 0.10 0.32% 31.60 54 31.65 14 15.34
2019-12-23 2634 22214213 11123 734055910 32.10 33.65 32.05 33.10 1.50 4.75% 33.10 108 33.15 6 16.07
2019-12-24 2634 16470720 7933 547683222 33.10 33.80 32.65 32.95 0.15 -0.45% 32.95 11 33.00 97 16.00
2019-12-25 2634 6504281 3272 214657978 32.95 33.40 32.80 32.90 0.05 -0.15% 32.90 9 32.95 22 15.97
2019-12-26 2634 4782718 2210 158162846 32.90 33.35 32.85 32.85 0.05 -0.15% 32.85 171 32.90 1 15.95
2019-12-27 2634 6863826 2761 224629049 32.90 33.10 32.45 32.50 0.35 -1.07% 32.50 332 32.55 3 15.78
2019-12-30 2634 11208389 5268 374860569 32.95 33.75 32.90 33.50 1.00 3.08% 33.45 208 33.50 5 16.26
2019-12-31 2634 38880466 17399 1370864324 33.85 36.15 33.85 35.90 2.40 7.16% 35.85 87 35.90 258 17.43