明泰(3380)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　　　　18.05
0
0%		17.80
-0.25
-1.39%		19.00
1.2
6.74%		18.70
-0.3
-1.58%		19.25
0.55
2.94%		 　18.90
-0.35
-1.82%		18.75
-0.15
-0.79%		19.00
0.25
1.33%		18.90
-0.1
-0.53%		18.25
-0.65
-3.44%		 　17.70
-0.55
-3.01%		18.20
0.5
2.82%		18.05
-0.15
-0.82%		18.00
-0.05
-0.28%		17.75
-0.25
-1.39%		 　17.75
0
0%		17.65
-0.1
-0.56%		17.45
-0.2
-1.13%		17.80
0.35
2.01%		17.50
-0.3
-1.69%		 18.18
2 月　17.45
-0.05
-0.29%		17.75
0.3
1.72%		17.70
-0.05
-0.28%		17.50
-0.2
-1.13%		17.55
0.05
0.29%		 　17.40
-0.15
-0.85%		17.40
0
0%		17.40
0
0%		17.55
0.15
0.86%		17.50
-0.05
-0.28%		 　　　　　　　　　18.25
0.75
4.29%		18.10
-0.15
-0.82%		18.30
0.2
1.1%		 17.89
3 月　18.45
0.15
0.82%		18.25
-0.2
-1.08%		18.10
-0.15
-0.82%		19.10
1
5.52%		19.25
0.15
0.79%		 　19.15
-0.1
-0.52%		19.50
0.35
1.83%		19.50
0
0%		19.45
-0.05
-0.26%		20.15
0.7
3.6%		 　19.85
-0.3
-1.49%		20.00
0.15
0.76%		19.75
-0.25
-1.25%		19.80
0.05
0.25%		20.80
1
5.05%		 　20.40
-0.4
-1.92%		20.55
0.15
0.74%		20.55
0
0%		21.00
0.45
2.19%		20.95
-0.05
-0.24%		 　20.90
-0.05
-0.24%		21.00
0.1
0.48%		19.88
4 月20.90
-0.1
-0.48%		20.60
-0.3
-1.44%		 　　　21.35
0.75
3.64%		21.60
0.25
1.17%		21.70
0.1
0.46%		21.80
0.1
0.46%		 　22.70
0.9
4.13%		22.40
-0.3
-1.32%		22.30
-0.1
-0.45%		22.55
0.25
1.12%		22.15
-0.4
-1.77%		 　20.85
-1.3
-5.87%		20.95
0.1
0.48%		21.80
0.85
4.06%		21.85
0.05
0.23%		22.80
0.95
4.35%		 　22.95
0.15
0.66%		22.85
-0.1
-0.44%		23.10
0.25
1.09%		23.00
-0.1
-0.43%		 22.08
5 月　　　23.90
0.9
3.91%		23.85
-0.05
-0.21%		23.90
0.05
0.21%		23.90
0
0%		23.90
0
0%		 　22.80
-1.1
-4.6%		23.65
0.85
3.73%		23.60
-0.05
-0.21%		23.25
-0.35
-1.48%		23.45
0.2
0.86%		 　23.65
0.2
0.85%		23.10
-0.55
-2.33%		23.35
0.25
1.08%		22.95
-0.4
-1.71%		22.45
-0.5
-2.18%		 　22.50
0.05
0.22%		21.95
-0.55
-2.44%		23.05
1.1
5.01%		22.90
-0.15
-0.65%		22.50
-0.4
-1.75%		 23.11
6 月22.15
-0.35
-1.56%		22.00
-0.15
-0.68%		21.55
-0.45
-2.05%		20.50
-1.05
-4.87%		20.75
0.25
1.22%		 　20.90
0.15
0.72%		19.35
-1.55
-7.42%		21.00
1.65
8.53%		20.55
-0.45
-2.14%		20.55
0
0%		 　19.95
-0.6
-2.92%		19.50
-0.45
-2.26%		19.60
0.1
0.51%		19.80
0.2
1.02%		 　　20.40
0.6
3.03%		20.45
0.05
0.25%		20.25
-0.2
-0.98%		20.00
-0.25
-1.23%		19.60
-0.4
-2%		 　18.55
-1.05
-5.36%		19.05
0.5
2.7%		 20.22
7 月19.50
0.45
2.36%		19.55
0.05
0.26%		19.05
-0.5
-2.56%		 　18.60
-0.45
-2.36%		18.60
0
0%		17.80
-0.8
-4.3%		17.30
-0.5
-2.81%		 　　18.40
1.1
6.36%		18.40
0
0%		17.05
-1.35
-7.34%		16.80
-0.25
-1.47%		17.25
0.45
2.68%		 　17.00
-0.25
-1.45%		16.75
-0.25
-1.47%		16.60
-0.15
-0.9%		16.30
-0.3
-1.81%		15.60
-0.7
-4.29%		 　14.20
-1.4
-8.97%		14.90
0.7
4.93%		14.65
-0.25
-1.68%		15.20
0.55
3.75%		15.50
0.3
1.97%		17.05
8 月 　15.05
-0.45
-2.9%		14.80
-0.25
-1.66%		15.70
0.9
6.08%		15.55
-0.15
-0.96%		15.35
-0.2
-1.29%		 　15.55
0.2
1.3%		14.40
-1.15
-7.4%		14.15
-0.25
-1.74%		14.45
0.3
2.12%		14.10
-0.35
-2.42%		 　13.80
-0.3
-2.13%		14.05
0.25
1.81%		13.30
-0.75
-5.34%		13.30
0
0%		12.05
-1.25
-9.4%		 　10.90
-1.15
-9.54%		11.00
0.1
0.92%		10.70
-0.3
-2.73%		11.30
0.6
5.61%		11.75
0.45
3.98%		 11.55
-0.2
-1.7%		13.38
9 月11.70
0.15
1.3%		11.60
-0.1
-0.85%		11.85
0.25
2.16%		11.70
-0.15
-1.27%		 　11.60
-0.1
-0.85%		11.65
0.05
0.43%		12.05
0.4
3.43%		13.25
1.2
9.96%		12.90
-0.35
-2.64%		 　14.15
1.25
9.69%		14.05
-0.1
-0.71%		13.80
-0.25
-1.78%		13.95
0.15
1.09%		 14.18
10 月　15.80
1.85
13.26%		 　16.00
0.2
1.27%		15.70
-0.3
-1.88%		15.45
-0.25
-1.59%		14.95
-0.5
-3.24%		 　　15.10
0.15
1%		15.60
0.5
3.31%		15.50
-0.1
-0.64%		16.15
0.65
4.19%		16.65
0.5
3.1%		 　17.05
0.4
2.4%		17.00
-0.05
-0.29%		16.65
-0.35
-2.06%		16.75
0.1
0.6%		16.60
-0.15
-0.9%		 　16.80
0.2
1.2%		16.80
0
0%		16.90
0.1
0.6%		17.95
1.05
6.21%		18.80
0.85
4.74%		 16.46
11 月　18.40
-0.4
-2.13%		19.30
0.9
4.89%		19.55
0.25
1.3%		19.40
-0.15
-0.77%		18.60
-0.8
-4.12%		 　17.80
-0.8
-4.3%		16.90
-0.9
-5.06%		16.60
-0.3
-1.78%		16.00
-0.6
-3.61%		17.35
1.35
8.44%		 　17.10
-0.25
-1.44%		16.70
-0.4
-2.34%		16.20
-0.5
-2.99%		17.80
1.6
9.88%		17.20
-0.6
-3.37%		 　17.15
-0.05
-0.29%		16.80
-0.35
-2.04%		17.10
0.3
1.79%		17.25
0.15
0.88%		17.05
-0.2
-1.16%		 　16.40
-0.65
-3.81%		 17.37
12 月16.60
0.2
1.22%		16.55
-0.05
-0.3%		16.55
0
0%		17.75
1.2
7.25%		 　17.90
0.15
0.85%		18.00
0.1
0.56%		17.20
-0.8
-4.44%		17.30
0.1
0.58%		16.85
-0.45
-2.6%		 　16.35
-0.5
-2.97%		16.60
0.25
1.53%		17.00
0.4
2.41%		17.25
0.25
1.47%		17.35
0.1
0.58%		 　17.30
-0.05
-0.29%		17.10
-0.2
-1.16%		16.85
-0.25
-1.46%		16.70
-0.15
-0.89%		16.85
0.15
0.9%		 　17.15
0.3
1.78%		17.35
0.2
1.17%		17.05
-0.3
-1.73%		17.10
0.05
0.29%		17.09

說明:最高漲幅:13.26%最低跌幅:-9.54% 最高價:23.90最低價:10.70平均價:18,灰色底表示週末,漲140天(80.45)元,跌151天(-59.6)元,平盤15天
13%=15,10%=4,9%=1,8%=1,7%=2,6%=6,5%=5,4%=15,3%=9,2%=17,1%=51,0%=29,-0%=2,-1%=2,-2%=3,-3%=3,-4%=7,-5%=9,-6%=17,-7%=21,-8%=41,-9%=46,

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
2015-01-05 3380 1549298 651 27786984 18.00 18.15 17.75 18.05 0.05 0% 18.05 31 18.10 13 15.43
2015-01-06 3380 1712201 764 30472677 17.90 17.90 17.65 17.80 0.25 -1.39% 17.75 50 17.80 21 15.21
2015-01-07 3380 10144728 3626 190361182 18.10 19.00 17.90 19.00 1.20 6.74% 19.00 364 0.00 0 16.24
2015-01-08 3380 8885545 3268 168946134 19.50 19.55 18.55 18.70 0.30 -1.58% 18.65 40 18.70 41 15.98
2015-01-09 3380 6024869 2050 114591329 18.75 19.25 18.65 19.25 0.55 2.94% 19.20 46 19.25 154 16.45
2015-01-12 3380 3825006 1520 73102661 19.30 19.40 18.90 18.90 0.35 -1.82% 18.90 56 18.95 13 16.15
2015-01-13 3380 2461100 1132 46243339 18.90 19.00 18.60 18.75 0.15 -0.79% 18.75 10 18.80 40 16.03
2015-01-14 3380 2927338 1232 55856472 18.80 19.30 18.80 19.00 0.25 1.33% 19.00 57 19.05 32 16.24
2015-01-15 3380 1743039 692 33044441 19.00 19.10 18.80 18.90 0.10 -0.53% 18.90 88 19.00 12 16.15
2015-01-16 3380 3009650 1337 55902260 18.90 19.05 18.20 18.25 0.65 -3.44% 18.20 77 18.25 3 15.60
2015-01-19 3380 2549085 1340 45834207 18.40 18.55 17.60 17.70 0.55 -3.01% 17.70 8 17.75 2 15.13
2015-01-20 3380 1148136 554 20664259 17.80 18.20 17.80 18.20 0.50 2.82% 18.15 13 18.20 27 15.56
2015-01-21 3380 945626 515 17142097 18.40 18.45 17.90 18.05 0.15 -0.82% 18.00 30 18.05 12 15.43
2015-01-22 3380 1818108 795 32697498 18.20 18.25 17.85 18.00 0.05 -0.28% 18.00 9 18.05 36 15.38
2015-01-23 3380 2111222 1037 37927646 18.10 18.30 17.70 17.75 0.25 -1.39% 17.70 122 17.75 46 15.17
2015-01-26 3380 1413484 472 25079414 17.70 17.95 17.65 17.75 0.00 0% 17.75 1 17.80 15 15.17
2015-01-27 3380 1215346 500 21561390 17.75 17.85 17.65 17.65 0.10 -0.56% 17.65 26 17.70 15 15.09
2015-01-28 3380 1565458 629 27355085 17.65 17.70 17.30 17.45 0.20 -1.13% 17.45 38 17.55 30 14.91
2015-01-29 3380 942159 497 16586963 17.45 17.80 17.45 17.80 0.35 2.01% 17.75 4 17.80 80 15.21
2015-01-30 3380 865451 382 15233395 17.80 17.85 17.50 17.50 0.30 -1.69% 17.50 126 17.60 10 14.96
2015-02-02 3380 655200 340 11450529 17.55 17.55 17.40 17.45 0.05 -0.29% 17.40 35 17.45 6 14.91
2015-02-03 3380 1333250 647 23661760 17.70 17.85 17.50 17.75 0.30 1.72% 17.75 38 17.80 6 15.17
2015-02-04 3380 957200 473 16986089 18.00 18.00 17.65 17.70 0.05 -0.28% 17.70 9 17.75 37 15.13
2015-02-05 3380 489106 279 8607169 17.70 17.70 17.50 17.50 0.20 -1.13% 17.50 85 17.60 6 14.96
2015-02-06 3380 795018 295 13943614 17.60 17.70 17.40 17.55 0.05 0.29% 17.50 26 17.55 47 15.00
2015-02-09 3380 1016633 414 17839658 17.50 17.70 17.30 17.40 0.15 -0.85% 17.35 8 17.40 4 14.87
2015-02-10 3380 430479 306 7503981 17.40 17.55 17.35 17.40 0.00 0% 17.40 27 17.45 2 14.87
2015-02-11 3380 733164 266 12802559 17.60 17.60 17.40 17.40 0.00 0% 17.40 30 17.45 8 14.87
2015-02-12 3380 639168 291 11181863 17.60 17.60 17.40 17.55 0.15 0.86% 17.50 60 17.55 59 15.00
2015-02-13 3380 972334 463 17054225 17.60 17.60 17.50 17.50 0.05 -0.28% 17.50 15 17.55 8 14.96
2015-02-24 3380 4205128 1665 76166477 17.90 18.30 17.75 18.25 0.75 4.29% 18.20 35 18.25 78 15.60
2015-02-25 3380 2112326 785 38458618 18.40 18.40 18.05 18.10 0.15 -0.82% 18.10 67 18.15 1 15.47
2015-02-26 3380 1182393 483 21569390 18.20 18.35 18.10 18.30 0.20 1.1% 18.25 20 18.30 4 15.64
2015-03-02 3380 1896229 819 34891947 18.50 18.55 18.20 18.45 0.15 0.82% 18.40 2 18.45 39 15.77
2015-03-03 3380 913616 388 16716293 18.55 18.55 18.20 18.25 0.20 -1.08% 18.25 69 18.30 5 15.60
2015-03-04 3380 1133377 567 20589702 18.25 18.30 18.05 18.10 0.15 -0.82% 18.10 7 18.15 13 15.47
2015-03-05 3380 8555508 2197 160133197 18.25 19.10 18.15 19.10 1.00 5.52% 19.10 301 19.15 100 16.32
2015-03-06 3380 15428489 4642 297536858 19.20 19.45 19.00 19.25 0.15 0.79% 19.25 52 19.30 59 16.45
2015-03-09 3380 2449531 992 46953066 19.10 19.30 19.05 19.15 0.10 -0.52% 19.10 211 19.15 13 16.37
2015-03-10 3380 8135936 2517 158838450 19.10 19.70 19.05 19.50 0.35 1.83% 19.50 283 19.55 4 16.67
2015-03-11 3380 7757450 2316 151497973 19.40 19.70 19.30 19.50 0.00 0% 19.50 178 19.55 31 16.67
2015-03-12 3380 4480635 1429 86850565 19.55 19.65 19.10 19.45 0.05 -0.26% 19.45 7 19.50 113 16.62
2015-03-13 3380 14906571 3833 295730998 19.50 20.25 19.40 20.15 0.70 3.6% 20.15 139 20.20 165 17.22
2015-03-16 3380 6623313 2106 132077142 20.20 20.20 19.70 19.85 0.30 -1.49% 19.85 452 19.90 12 16.97
2015-03-17 3380 9973439 2503 199599333 20.05 20.10 19.90 20.00 0.15 0.76% 20.00 120 20.05 13 17.09
2015-03-18 3380 5196474 2015 103344333 20.05 20.05 19.70 19.75 0.25 -1.25% 19.75 6 19.80 41 16.88
2015-03-19 3380 4589607 1669 91681990 20.00 20.15 19.80 19.80 0.05 0.25% 19.80 240 19.85 81 16.92
2015-03-20 3380 9573238 3712 195231344 20.00 20.90 19.90 20.80 1.00 5.05% 20.75 75 20.80 135 18.74
2015-03-23 3380 4264296 2068 88032678 21.00 21.00 20.40 20.40 0.40 -1.92% 20.40 39 20.45 17 18.38
2015-03-24 3380 3134807 1509 64399933 20.40 20.70 20.35 20.55 0.15 0.74% 20.50 119 20.55 21 18.51
2015-03-25 3380 2455288 1132 50419345 20.70 20.70 20.40 20.55 0.00 0% 20.50 8 20.55 20 18.51
2015-03-26 3380 7194247 3064 150793887 20.35 21.30 20.35 21.00 0.45 2.19% 21.00 21 21.05 24 18.92
2015-03-27 3380 4298099 1942 90441787 21.30 21.35 20.80 20.95 0.05 -0.24% 20.95 82 21.00 10 18.87
2015-03-30 3380 2550854 1098 53522184 21.30 21.30 20.75 20.90 0.05 -0.24% 20.90 22 20.95 52 18.83
2015-03-31 3380 2046494 968 42871721 21.15 21.20 20.80 21.00 0.10 0.48% 20.95 7 21.00 653 18.92
2015-04-01 3380 1978519 865 41408522 20.95 21.00 20.80 20.90 0.10 -0.48% 20.85 87 20.90 18 18.83
2015-04-02 3380 2649805 1263 54915585 21.00 21.05 20.35 20.60 0.30 -1.44% 20.60 80 20.65 22 18.56
2015-04-07 3380 5259305 2053 111934054 20.70 21.55 20.70 21.35 0.75 3.64% 21.35 75 21.40 3 19.23
2015-04-08 3380 3533044 1771 75662140 21.50 21.80 21.05 21.60 0.25 1.17% 21.60 42 21.65 9 19.46
2015-04-09 3380 4235551 1838 92445924 21.80 22.20 21.45 21.70 0.10 0.46% 21.70 21 21.75 76 19.55
2015-04-10 3380 2158750 1160 46883008 21.90 21.95 21.55 21.80 0.10 0.46% 21.75 10 21.80 47 19.64
2015-04-13 3380 4622416 2029 103842772 21.95 22.85 21.85 22.70 0.90 4.13% 22.65 31 22.70 119 20.45
2015-04-14 3380 2608678 1414 58738748 22.60 22.80 22.30 22.40 0.30 -1.32% 22.35 84 22.40 55 20.18
2015-04-15 3380 2742638 1344 60661326 22.50 22.55 21.85 22.30 0.10 -0.45% 22.25 2 22.30 66 20.09
2015-04-16 3380 3491745 1639 79101869 22.35 23.00 22.35 22.55 0.25 1.12% 22.55 64 22.60 63 20.32
2015-04-17 3380 3398733 1390 75855876 22.60 22.75 22.10 22.15 0.40 -1.77% 22.15 30 22.20 41 19.95
2015-04-20 3380 4878878 2381 103130944 21.95 22.00 20.70 20.85 1.30 -5.87% 20.80 41 20.85 26 18.78
2015-04-21 3380 2654038 1231 55967948 21.00 21.40 20.85 20.95 0.10 0.48% 20.95 95 21.00 7 18.87
2015-04-22 3380 7703319 2765 167156351 21.30 22.10 21.25 21.80 0.85 4.06% 21.75 5 21.80 6 19.64
2015-04-23 3380 5361402 2073 118362981 22.05 22.35 21.85 21.85 0.05 0.23% 21.85 75 21.90 2 19.68
2015-04-24 3380 7645631 3459 172107316 21.95 23.00 21.90 22.80 0.95 4.35% 22.75 6 22.80 147 20.54
2015-04-27 3380 4938440 2192 113524171 23.30 23.45 22.80 22.95 0.15 0.66% 22.95 30 23.00 206 20.68
2015-04-28 3380 2873517 1535 65783934 23.20 23.20 22.70 22.85 0.10 -0.44% 22.80 2 22.85 16 20.59
2015-04-29 3380 4776417 1895 109829991 23.20 23.20 22.55 23.10 0.25 1.09% 23.00 7 23.10 187 20.81
2015-04-30 3380 3612377 1548 83194282 23.20 23.35 22.85 23.00 0.10 -0.43% 22.95 41 23.00 9 20.72
2015-05-04 3380 6631659 2808 156291004 23.20 24.00 22.95 23.90 0.90 3.91% 23.85 9 23.90 38 21.53
2015-05-05 3380 7743973 3182 186088047 24.00 24.40 23.65 23.85 0.05 -0.21% 23.80 167 23.85 104 21.49
2015-05-06 3380 5189979 1911 122891248 23.70 24.00 23.20 23.90 0.05 0.21% 23.90 15 23.95 11 21.53
2015-05-07 3380 2682257 1438 64093225 23.95 24.05 23.70 23.90 0.00 0% 23.85 17 23.90 17 21.53
2015-05-08 3380 3134958 1630 75128341 24.00 24.25 23.80 23.90 0.00 0% 23.85 19 23.90 72 21.53
2015-05-11 3380 5637751 2476 128599023 24.20 24.20 22.25 22.80 1.10 -4.6% 22.65 3 22.80 17 19.83
2015-05-12 3380 3438889 1735 79161670 22.80 23.75 22.40 23.65 0.85 3.73% 23.65 32 23.70 69 20.57
2015-05-13 3380 2404942 1185 56773884 23.65 23.90 23.45 23.60 0.05 -0.21% 23.60 111 23.65 34 20.52
2015-05-14 3380 1657189 877 38730492 23.80 23.80 23.00 23.25 0.35 -1.48% 23.25 30 23.30 10 20.22
2015-05-15 3380 1738048 1035 40649767 23.40 23.60 23.10 23.45 0.20 0.86% 23.45 6 23.50 112 20.39
2015-05-18 3380 1589283 743 37534560 23.45 23.85 23.35 23.65 0.20 0.85% 23.60 7 23.65 5 20.57
2015-05-19 3380 3488714 1804 80692022 23.80 23.80 22.30 23.10 0.55 -2.33% 23.10 117 23.15 9 20.09
2015-05-20 3380 1895338 1141 44248089 23.45 23.50 23.00 23.35 0.25 1.08% 23.35 12 23.40 58 20.30
2015-05-21 3380 1167442 693 26959470 23.35 23.35 22.95 22.95 0.40 -1.71% 22.95 7 23.00 5 19.96
2015-05-22 3380 1997776 1115 45177960 22.95 23.10 22.35 22.45 0.50 -2.18% 22.45 18 22.50 48 19.52
2015-05-25 3380 1279845 713 28745412 22.40 22.70 22.25 22.50 0.05 0.22% 22.50 7 22.55 19 19.57
2015-05-26 3380 3582022 1901 78401078 22.50 22.70 21.40 21.95 0.55 -2.44% 21.95 38 22.00 3 19.09
2015-05-27 3380 4092078 1903 93090744 22.10 23.10 22.10 23.05 1.10 5.01% 23.00 11 23.05 4 20.04
2015-05-28 3380 1693308 966 38832883 23.25 23.30 22.75 22.90 0.15 -0.65% 22.90 2 22.95 25 19.91
2015-05-29 3380 1837880 925 41251356 22.80 22.80 22.30 22.50 0.40 -1.75% 22.45 48 22.50 7 19.57
2015-06-01 3380 874938 484 19368136 22.50 22.60 21.90 22.15 0.35 -1.56% 22.15 56 22.20 15 19.26
2015-06-02 3380 1120057 696 24836398 22.20 22.40 22.00 22.00 0.15 -0.68% 22.00 95 22.10 3 19.13
2015-06-03 3380 1807284 885 39395610 22.05 22.20 21.50 21.55 0.45 -2.05% 21.50 87 21.55 41 18.74
2015-06-04 3380 3232415 1510 66867447 21.45 21.75 19.90 20.50 1.05 -4.87% 20.50 29 20.55 14 17.83
2015-06-05 3380 2000332 1066 40695953 20.30 20.80 19.95 20.75 0.25 1.22% 20.75 3 20.80 33 18.04
2015-06-08 3380 785699 471 16315838 20.90 21.00 20.35 20.90 0.15 0.72% 20.85 10 20.90 27 18.17
2015-06-09 3380 2405950 1126 47712708 20.70 20.75 19.30 19.35 1.55 -7.42% 19.35 25 19.45 4 16.83
2015-06-10 3380 3787030 1582 78795676 19.50 21.15 19.50 21.00 1.65 8.53% 20.90 2 21.00 21 18.26
2015-06-11 3380 2392905 1240 48983600 21.10 21.10 20.20 20.55 0.45 -2.14% 20.55 13 20.60 46 17.87
2015-06-12 3380 2369060 1131 49061942 20.65 21.00 20.50 20.55 0.00 0% 20.50 127 20.55 73 17.87
2015-06-15 3380 1690381 924 33891248 20.50 20.50 19.85 19.95 0.60 -2.92% 19.95 62 20.00 8 17.35
2015-06-16 3380 1919288 868 37528215 19.90 19.90 19.40 19.50 0.45 -2.26% 19.50 8 19.55 1 16.96
2015-06-17 3380 1663033 959 32819046 19.70 20.00 19.40 19.60 0.10 0.51% 19.60 221 19.65 1 17.04
2015-06-18 3380 1195251 677 23723418 19.70 20.00 19.60 19.80 0.20 1.02% 19.80 12 19.95 11 17.22
2015-06-22 3380 3667412 1546 75320804 19.95 21.25 19.90 20.40 0.60 3.03% 20.40 33 20.45 1 17.74
2015-06-23 3380 1760138 877 35731300 20.55 20.60 20.00 20.45 0.05 0.25% 20.35 2 20.45 2 17.78
2015-06-24 3380 1407000 942 28689650 20.45 20.80 20.15 20.25 0.20 -0.98% 20.25 41 20.30 13 17.61
2015-06-25 3380 2966535 1781 59131844 20.10 20.25 19.70 20.00 0.25 -1.23% 19.95 41 20.00 16 17.39
2015-06-26 3380 1691547 1015 33308267 19.90 19.95 19.55 19.60 0.40 -2% 19.60 54 19.65 3 17.04
2015-06-29 3380 3028040 1617 56934634 19.25 19.25 18.50 18.55 1.05 -5.36% 18.50 31 18.55 12 16.13
2015-06-30 3380 1490300 1018 28164300 18.30 19.10 18.30 19.05 0.50 2.7% 19.00 10 19.05 21 16.57
2015-07-01 3380 1786273 857 34894703 19.35 19.70 19.20 19.50 0.45 2.36% 19.50 22 19.55 26 16.96
2015-07-02 3380 1391672 869 27167370 19.70 19.70 19.40 19.55 0.05 0.26% 19.55 8 19.60 9 17.00
2015-07-03 3380 1216079 715 23272948 19.30 19.35 19.05 19.05 0.50 -2.56% 19.05 78 19.10 2 16.57
2015-07-06 3380 1262154 721 23686543 19.00 19.00 18.60 18.60 0.45 -2.36% 18.60 94 18.70 14 16.17
2015-07-07 3380 1149991 794 21612631 18.70 19.10 18.60 18.60 0.00 0% 18.60 34 18.70 1 16.17
2015-07-08 3380 2483410 1345 44052895 18.60 18.70 17.40 17.80 0.80 -4.3% 17.70 66 17.80 6 15.48
2015-07-09 3380 1681700 1010 28825743 16.80 17.45 16.70 17.30 0.50 -2.81% 17.30 68 17.40 4 15.04
2015-07-13 3380 1856291 1054 33787771 18.20 18.40 18.05 18.40 1.10 6.36% 18.35 40 18.40 1 16.00
2015-07-14 3380 2583717 1081 47351967 18.45 18.55 18.15 18.40 0.00 0% 18.35 2 18.40 120 16.00
2015-07-15 3380 1869396 808 32137300 17.20 17.40 17.05 17.05 0.00 -7.34% 17.05 3 17.15 1 14.83
2015-07-16 3380 2628006 1460 44088448 17.05 17.05 16.55 16.80 0.25 -1.47% 16.80 86 16.85 23 14.61
2015-07-17 3380 4844119 2144 83876437 16.80 17.65 16.80 17.25 0.45 2.68% 17.20 94 17.25 13 15.00
2015-07-20 3380 1949801 1286 33263083 17.35 17.45 16.80 17.00 0.25 -1.45% 16.90 2 17.00 82 14.78
2015-07-21 3380 885159 465 14892771 17.00 17.05 16.70 16.75 0.25 -1.47% 16.75 7 16.85 23 14.57
2015-07-22 3380 894577 452 14922557 16.85 16.90 16.55 16.60 0.15 -0.9% 16.60 14 16.65 10 14.43
2015-07-23 3380 1191159 577 19560091 16.60 16.80 16.20 16.30 0.30 -1.81% 16.30 100 16.35 7 14.17
2015-07-24 3380 1995422 812 31639152 16.30 16.35 15.60 15.60 0.70 -4.29% 15.60 54 15.70 2 13.57
2015-07-27 3380 3117456 1862 45859268 15.50 15.50 14.20 14.20 1.40 -8.97% 14.20 44 14.25 81 12.35
2015-07-28 3380 1405409 779 20607335 14.20 15.05 14.20 14.90 0.70 4.93% 14.90 24 15.00 13 12.96
2015-07-29 3380 1826562 981 26796759 14.90 14.95 14.45 14.65 0.25 -1.68% 14.65 13 14.70 51 12.74
2015-07-30 3380 832043 464 12577662 14.80 15.25 14.80 15.20 0.55 3.75% 15.15 3 15.20 11 13.22
2015-07-31 3380 2077369 968 32294004 15.40 15.85 15.25 15.50 0.30 1.97% 15.50 11 15.55 24 13.48
2015-08-03 3380 969000 547 14659250 15.45 15.45 15.05 15.05 0.45 -2.9% 15.00 93 15.05 6 13.09
2015-08-04 3380 1442883 865 21623910 15.15 15.30 14.50 14.80 0.25 -1.66% 14.80 20 14.85 2 12.87
2015-08-05 3380 1640559 852 25299724 14.85 15.70 14.85 15.70 0.90 6.08% 15.60 21 15.70 16 13.65
2015-08-06 3380 1025273 651 15890856 15.80 15.85 15.30 15.55 0.15 -0.96% 15.50 5 15.55 3 13.52
2015-08-07 3380 726611 487 11191685 15.30 15.55 15.20 15.35 0.20 -1.29% 15.35 10 15.40 1 13.35
2015-08-10 3380 898198 588 13830277 15.30 15.65 15.10 15.55 0.20 1.3% 15.55 6 15.60 53 13.52
2015-08-11 3380 3826642 1849 55826569 15.20 15.20 14.30 14.40 1.15 -7.4% 14.40 15 14.45 8 15.16
2015-08-12 3380 1954066 945 27503985 14.30 14.40 13.90 14.15 0.25 -1.74% 14.15 9 14.20 25 14.89
2015-08-13 3380 1016112 614 14545910 14.50 14.55 14.10 14.45 0.30 2.12% 14.35 87 14.45 62 15.21
2015-08-14 3380 937448 500 13286365 14.15 14.40 14.10 14.10 0.35 -2.42% 14.10 1 14.15 7 14.84
2015-08-17 3380 1300168 510 18124410 14.10 14.30 13.80 13.80 0.30 -2.13% 13.80 79 13.85 3 14.53
2015-08-18 3380 1360423 769 19446972 14.00 14.60 13.85 14.05 0.25 1.81% 14.05 41 14.10 13 14.79
2015-08-19 3380 2269698 1214 31118881 14.60 14.60 13.10 13.30 0.75 -5.34% 13.30 29 13.45 49 14.00
2015-08-20 3380 916589 533 12267951 13.35 13.70 13.15 13.30 0.00 0% 13.30 79 13.40 58 14.00
2015-08-21 3380 2944295 1402 36711437 13.00 13.05 12.05 12.05 1.25 -9.4% 12.05 49 12.10 9 12.68
2015-08-24 3380 2956805 1245 32904860 12.00 12.05 10.85 10.90 1.15 -9.54% 10.90 29 10.95 8 11.47
2015-08-25 3380 1771582 954 19353742 10.40 11.20 10.40 11.00 0.10 0.92% 11.00 50 11.10 2 11.58
2015-08-26 3380 3034324 1604 32252814 10.80 10.95 10.20 10.70 0.30 -2.73% 10.65 115 10.70 2 11.26
2015-08-27 3380 1993388 1241 22316572 11.10 11.35 10.90 11.30 0.60 5.61% 11.25 5 11.30 35 11.89
2015-08-28 3380 1470635 895 17219074 11.50 11.80 11.50 11.75 0.45 3.98% 11.70 75 11.75 26 12.37
2015-08-31 3380 918963 571 10642456 11.75 11.75 11.40 11.55 0.20 -1.7% 11.55 99 11.60 46 12.16
2015-09-01 3380 1139320 594 13299203 11.50 11.80 11.45 11.70 0.15 1.3% 11.65 14 11.70 17 12.32
2015-09-02 3380 974050 580 11282531 11.45 11.70 11.40 11.60 0.10 -0.85% 11.60 40 11.65 32 12.21
2015-09-03 3380 3027019 1306 35979433 11.70 12.20 11.60 11.85 0.25 2.16% 11.85 36 11.90 8 12.47
2015-09-04 3380 2336646 1301 27802530 12.05 12.20 11.65 11.70 0.15 -1.27% 11.70 15 11.75 2 12.32
2015-09-07 3380 990973 511 11501130 11.55 11.70 11.50 11.60 0.10 -0.85% 11.60 66 11.70 27 12.21
2015-09-08 3380 1006119 543 11782873 11.65 11.80 11.60 11.65 0.05 0.43% 11.65 25 11.75 13 12.26
2015-09-09 3380 1609516 767 19248642 11.85 12.10 11.80 12.05 0.40 3.43% 12.00 111 12.05 11 12.68
2015-09-10 3380 4857519 1772 62926171 11.95 13.25 11.95 13.25 1.20 9.96% 13.25 547 0.00 0 13.95
2015-09-11 3380 4426039 1767 57454446 13.25 13.35 12.75 12.90 0.35 -2.64% 12.90 41 12.95 24 13.58
2015-09-14 3380 11042378 3514 151362840 13.20 14.15 13.00 14.15 1.25 9.69% 14.15 93 0.00 0 14.89
2015-09-15 3380 7363686 3104 106489697 14.55 14.90 14.00 14.05 0.10 -0.71% 14.05 109 14.10 1 14.79
2015-09-16 3380 3783951 1644 52383915 14.25 14.25 13.65 13.80 0.25 -1.78% 13.80 85 13.85 2 14.53
2015-09-17 3380 3081346 1402 42880971 13.85 14.05 13.80 13.95 0.15 1.09% 13.90 54 13.95 10 14.68
2015-10-02 3380 5911884 2184 91694856 13.90 15.80 13.80 15.80 0.00 13.26% 15.80 269 0.00 0 16.63
2015-10-05 3380 5604766 2752 90425706 16.20 16.55 15.75 16.00 0.20 1.27% 16.00 113 16.10 14 16.84
2015-10-06 3380 2788520 1583 44608268 16.35 16.50 15.70 15.70 0.30 -1.88% 15.70 28 15.75 3 16.53
2015-10-07 3380 2810753 1564 43620782 15.70 15.80 15.40 15.45 0.25 -1.59% 15.45 59 15.50 54 16.26
2015-10-08 3380 2623750 1303 40009600 15.50 15.80 14.95 14.95 0.50 -3.24% 14.95 69 15.00 10 15.74
2015-10-12 3380 1186046 812 17981570 15.00 15.35 15.00 15.10 0.15 1% 15.10 7 15.15 21 15.89
2015-10-13 3380 2554163 1456 40342916 15.65 16.10 15.60 15.60 0.50 3.31% 15.60 64 15.65 16 16.42
2015-10-14 3380 1407899 883 21695469 15.40 15.60 15.20 15.50 0.10 -0.64% 15.50 3 15.55 2 16.32
2015-10-15 3380 2783598 1411 44090024 15.70 16.25 15.55 16.15 0.65 4.19% 16.10 92 16.15 56 17.00
2015-10-16 3380 5118133 1957 83748034 16.50 16.65 16.15 16.65 0.50 3.1% 16.65 1406 16.70 66 17.53
2015-10-19 3380 3436154 1675 57984477 16.65 17.30 16.45 17.05 0.40 2.4% 17.05 105 17.10 9 17.95
2015-10-20 3380 2709026 1445 46197108 17.15 17.35 16.90 17.00 0.05 -0.29% 17.00 15 17.05 20 17.89
2015-10-21 3380 1836133 975 30927784 17.10 17.25 16.60 16.65 0.35 -2.06% 16.65 53 16.70 2 17.53
2015-10-22 3380 1880073 1121 31754801 17.20 17.20 16.70 16.75 0.10 0.6% 16.75 6 16.90 30 17.63
2015-10-23 3380 1361399 759 22890975 17.15 17.15 16.60 16.60 0.15 -0.9% 16.60 42 16.70 15 17.47
2015-10-26 3380 1101758 609 18485543 16.75 16.95 16.65 16.80 0.20 1.2% 16.80 29 16.85 2 17.68
2015-10-27 3380 992915 634 16660865 16.75 16.85 16.70 16.80 0.00 0% 16.75 37 16.80 1 17.68
2015-10-28 3380 1721770 798 29129567 16.80 17.10 16.75 16.90 0.10 0.6% 16.90 40 16.95 8 17.79
2015-10-29 3380 11173675 4192 200705241 17.30 18.35 17.20 17.95 1.05 6.21% 17.95 82 18.00 3 18.89
2015-10-30 3380 14224060 5323 262599700 17.95 19.10 17.90 18.80 0.85 4.74% 18.75 13 18.80 7 19.79
2015-11-02 3380 3607289 1772 66942483 18.60 18.90 18.35 18.40 0.40 -2.13% 18.35 72 18.40 9 19.37
2015-11-03 3380 9638635 3531 184940295 18.60 19.45 18.45 19.30 0.90 4.89% 19.25 28 19.30 5 20.32
2015-11-04 3380 6370312 2412 122623330 19.20 19.60 18.90 19.55 0.25 1.3% 19.50 36 19.55 62 20.58
2015-11-05 3380 5950381 2264 116114641 19.55 19.70 19.30 19.40 0.15 -0.77% 19.40 19 19.45 34 20.42
2015-11-06 3380 4421147 1890 83121661 19.00 19.25 18.55 18.60 0.80 -4.12% 18.60 55 18.70 5 19.58
2015-11-09 3380 3053700 1442 55023110 18.60 18.75 17.55 17.80 0.80 -4.3% 17.80 43 17.85 16 254.29
2015-11-10 3380 4901471 1854 83337439 17.20 17.25 16.85 16.90 0.90 -5.06% 16.90 228 16.95 59 241.43
2015-11-11 3380 2075766 1102 34979458 17.15 17.15 16.60 16.60 0.30 -1.78% 16.60 122 16.70 9 237.14
2015-11-12 3380 2842859 1439 45840694 16.40 16.80 15.65 16.00 0.60 -3.61% 16.00 30 16.05 1 228.57
2015-11-13 3380 4647837 2230 78814252 16.35 17.35 16.00 17.35 1.35 8.44% 17.30 17 17.35 25 247.86
2015-11-16 3380 2372674 1168 40306403 16.80 17.20 16.70 17.10 0.25 -1.44% 17.05 66 17.10 2 244.29
2015-11-17 3380 2617300 1330 44950681 17.35 17.65 16.70 16.70 0.40 -2.34% 16.70 247 16.80 2 238.57
2015-11-18 3380 1917255 1283 31530020 16.95 16.95 16.20 16.20 0.50 -2.99% 16.20 4 16.25 20 231.43
2015-11-19 3380 8464414 2915 147216444 16.30 17.80 16.25 17.80 1.60 9.88% 17.80 1000 0.00 0 254.29
2015-11-20 3380 4840361 2144 85382153 17.80 18.10 17.20 17.20 0.60 -3.37% 17.20 135 17.25 5 245.71
2015-11-23 3380 2123942 987 36228550 17.30 17.45 16.75 17.15 0.05 -0.29% 17.15 68 17.20 120 245.00
2015-11-24 3380 3694824 1695 64653310 17.20 17.75 17.15 16.80 0.10 -2.04% 17.35 2 17.40 7 247.86
2015-11-25 3380 5312204 2149 91086335 16.90 17.55 16.50 17.10 0.30 1.79% 17.10 58 17.15 1 244.29
2015-11-26 3380 5137612 2081 89683629 17.10 17.70 17.10 17.25 0.15 0.88% 17.25 42 17.30 5 246.43
2015-11-27 3380 1421000 878 24413298 17.25 17.50 17.00 17.05 0.20 -1.16% 17.05 6 17.10 2 243.57
2015-11-30 3380 2467187 1150 40921320 16.90 16.90 16.40 16.40 0.65 -3.81% 16.40 148 16.50 2 234.29
2015-12-01 3380 1874860 1147 31188723 16.70 16.85 16.45 16.60 0.20 1.22% 16.55 35 16.60 26 237.14
2015-12-02 3380 2327911 1264 38864567 16.70 17.10 16.50 16.55 0.05 -0.3% 16.55 3 16.60 5 236.43
2015-12-03 3380 1345871 882 22394654 16.55 16.80 16.55 16.55 0.00 0% 16.55 34 16.65 2 236.43
2015-12-04 3380 13178134 4602 233197600 17.05 18.05 17.00 17.75 1.20 7.25% 17.75 101 17.80 18 253.57
2015-12-07 3380 12377356 4421 223818506 17.80 18.45 17.70 17.90 0.15 0.85% 17.90 145 17.95 3 255.71
2015-12-08 3380 4717178 2097 84536576 17.50 18.20 17.50 18.00 0.10 0.56% 18.00 41 18.05 14 257.14
2015-12-09 3380 3767779 1626 65835989 18.20 18.20 16.85 17.20 0.80 -4.44% 17.20 16 17.25 3 245.71
2015-12-10 3380 3282278 1625 56512052 16.85 17.45 16.85 17.30 0.10 0.58% 17.30 30 17.35 45 247.14
2015-12-11 3380 2413638 1220 41283818 17.40 17.40 16.85 16.85 0.45 -2.6% 16.85 21 16.90 18 240.71
2015-12-14 3380 2223705 1079 36657412 16.40 16.75 16.35 16.35 0.50 -2.97% 16.35 36 16.40 26 233.57
2015-12-15 3380 1181951 808 19590081 16.45 16.70 16.45 16.60 0.25 1.53% 16.55 38 16.65 22 237.14
2015-12-16 3380 2389052 1357 40802334 16.70 17.40 16.65 17.00 0.40 2.41% 17.00 156 17.10 17 242.86
2015-12-17 3380 2012896 1007 34564810 17.25 17.30 17.00 17.25 0.25 1.47% 17.25 4 17.30 88 246.43
2015-12-18 3380 3694824 1695 64653310 17.20 17.75 17.15 17.35 0.10 0.58% 17.35 2 17.40 7 247.86
2015-12-21 3380 1706382 766 29574851 17.30 17.50 17.20 17.30 0.05 -0.29% 17.30 28 17.35 9 247.14
2015-12-22 3380 2181019 1133 37930373 17.70 17.75 17.10 17.10 0.20 -1.16% 17.10 7 17.15 5 244.29
2015-12-23 3380 2242319 1270 38025119 17.15 17.35 16.65 16.85 0.25 -1.46% 16.80 12 16.85 29 240.71
2015-12-24 3380 931284 558 15657090 17.10 17.10 16.65 16.70 0.15 -0.89% 16.70 14 16.75 6 238.57
2015-12-25 3380 744241 386 12491605 16.70 16.95 16.55 16.85 0.15 0.9% 16.85 59 16.90 2 240.71
2015-12-28 3380 2177744 1149 37896471 17.30 17.70 17.15 17.15 0.30 1.78% 17.15 41 17.25 6 245.00
2015-12-29 3380 3131200 1308 54569266 17.50 17.65 17.15 17.35 0.20 1.17% 17.35 58 17.40 14 247.86
2015-12-30 3380 1580938 792 27186634 17.50 17.50 17.05 17.05 0.30 -1.73% 17.05 57 17.10 22 243.57
2015-12-31 3380 730517 432 12480389 17.05 17.20 17.00 17.10 0.05 0.29% 17.10 5 17.15 14 244.29