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　　　17.35
0
0%		17.70
0.35
2.02%		17.00
-0.7
-3.95%		16.80
-0.2
-1.18%		16.75
-0.05
-0.3%		 　15.10
-1.65
-9.85%		15.10
0
0%		14.50
-0.6
-3.97%		14.40
-0.1
-0.69%		14.15
-0.25
-1.74%		 　14.60
0.45
3.18%		14.55
-0.05
-0.34%		14.50
-0.05
-0.34%		15.00
0.5
3.45%		14.95
-0.05
-0.33%		 　15.20
0.25
1.67%		15.80
0.6
3.95%		15.50
-0.3
-1.9%		15.45
-0.05
-0.32%		15.65
0.2
1.29%		15.60
-0.05
-0.32%		 15.45
2 月　15.80
0.2
1.28%		15.90
0.1
0.63%		 　　　　　　　　　　15.50
-0.4
-2.52%		15.85
0.35
2.26%		16.05
0.2
1.26%		15.80
-0.25
-1.56%		15.80
0
0%		 　15.65
-0.15
-0.95%		15.65
0
0%		15.65
0
0%		15.85
0.2
1.28%		15.75
-0.1
-0.63%		 15.81
3 月16.00
0.25
1.59%		16.35
0.35
2.19%		16.60
0.25
1.53%		16.45
-0.15
-0.9%		 　16.20
-0.25
-1.52%		16.60
0.4
2.47%		16.75
0.15
0.9%		16.55
-0.2
-1.19%		16.50
-0.05
-0.3%		 　16.30
-0.2
-1.21%		15.80
-0.5
-3.07%		15.80
0
0%		15.80
0
0%		17.20
1.4
8.86%		 　17.25
0.05
0.29%		17.15
-0.1
-0.58%		17.10
-0.05
-0.29%		16.70
-0.4
-2.34%		16.55
-0.15
-0.9%		 　17.25
0.7
4.23%		16.80
-0.45
-2.61%		17.15
0.35
2.08%		16.90
-0.25
-1.46%		16.62
4 月17.30
0.4
2.37%		 　　　16.95
-0.35
-2.02%		17.10
0.15
0.88%		17.25
0.15
0.88%		 　16.85
-0.4
-2.32%		16.20
-0.65
-3.86%		16.35
0.15
0.93%		16.40
0.05
0.31%		16.20
-0.2
-1.22%		 　16.20
0
0%		16.30
0.1
0.62%		15.95
-0.35
-2.15%		16.55
0.6
3.76%		16.85
0.3
1.81%		 　16.70
-0.15
-0.89%		16.90
0.2
1.2%		16.70
-0.2
-1.18%		16.85
0.15
0.9%		16.20
-0.65
-3.86%		 16.56
5 月　　15.80
-0.4
-2.47%		14.45
-1.35
-8.54%		14.85
0.4
2.77%		14.70
-0.15
-1.01%		 　15.15
0.45
3.06%		15.55
0.4
2.64%		15.50
-0.05
-0.32%		15.45
-0.05
-0.32%		15.65
0.2
1.29%		 　15.80
0.15
0.96%		15.60
-0.2
-1.27%		15.60
0
0%		15.75
0.15
0.96%		16.00
0.25
1.59%		 　16.50
0.5
3.13%		16.85
0.35
2.12%		17.15
0.3
1.78%		17.65
0.5
2.92%		17.45
-0.2
-1.13%		 　18.00
0.55
3.15%		17.80
-0.2
-1.11%		16.11
6 月18.05
0.25
1.4%		18.50
0.45
2.49%		18.10
-0.4
-2.16%		18.10
0
0%		 17.75
-0.35
-1.93%		18.60
0.85
4.79%		18.35
-0.25
-1.34%		 　　　18.50
0.15
0.82%		18.50
0
0%		18.15
-0.35
-1.89%		18.05
-0.1
-0.55%		18.55
0.5
2.77%		 　18.50
-0.05
-0.27%		18.75
0.25
1.35%		19.00
0.25
1.33%		18.90
-0.1
-0.53%		17.90
-1
-5.29%		 　18.65
0.75
4.19%		18.60
-0.05
-0.27%		18.65
0.05
0.27%		18.60
-0.05
-0.27%		 18.4
7 月18.25
-0.35
-1.88%		 　18.60
0.35
1.92%		 18.65
0.05
0.27%		19.40
0.75
4.02%		 　　19.50
0.1
0.52%		20.15
0.65
3.33%		20.15
0
0%		20.10
-0.05
-0.25%		19.90
-0.2
-1%		 　20.05
0.15
0.75%		20.80
0.75
3.74%		21.20
0.4
1.92%		21.00
-0.2
-0.94%		21.10
0.1
0.48%		 　21.40
0.3
1.42%		21.05
-0.35
-1.64%		21.10
0.05
0.24%		20.95
-0.15
-0.71%		20.45
-0.5
-2.39%		 20.13
8 月20.65
0.2
0.98%		20.80
0.15
0.73%		21.80
1
4.81%		23.00
1.2
5.5%		23.00
0
0%		 　21.85
-1.15
-5%		22.00
0.15
0.69%		22.05
0.05
0.23%		21.90
-0.15
-0.68%		21.90
0
0%		 　22.85
0.95
4.34%		22.35
-0.5
-2.19%		22.05
-0.3
-1.34%		22.00
-0.05
-0.23%		22.10
0.1
0.45%		 　22.45
0.35
1.58%		22.25
-0.2
-0.89%		22.60
0.35
1.57%		23.15
0.55
2.43%		23.20
0.05
0.22%		 　23.10
-0.1
-0.43%		23.65
0.55
2.38%		23.80
0.15
0.63%		22.4
9 月23.50
-0.3
-1.26%		22.35
-1.15
-4.89%		 　22.50
0.15
0.67%		23.20
0.7
3.11%		23.10
-0.1
-0.43%		22.90
-0.2
-0.87%		22.95
0.05
0.22%		21.75
-1.2
-5.23%		 20.20
-1.55
-7.13%		20.35
0.15
0.74%		20.00
-0.35
-1.72%		 　　　19.85
-0.15
-0.75%		19.30
-0.55
-2.77%		20.10
0.8
4.15%		19.85
-0.25
-1.24%		19.90
0.05
0.25%		 　19.40
-0.5
-2.51%		 　19.50
0.1
0.52%		19.35
-0.15
-0.77%		 20.85
10 月　　19.85
0.5
2.58%		19.60
-0.25
-1.26%		19.65
0.05
0.26%		19.55
-0.1
-0.51%		19.70
0.15
0.77%		 　　18.35
-1.35
-6.85%		19.20
0.85
4.63%		19.25
0.05
0.26%		18.80
-0.45
-2.34%		 　18.85
0.05
0.27%		18.60
-0.25
-1.33%		18.50
-0.1
-0.54%		18.90
0.4
2.16%		18.65
-0.25
-1.32%		 　18.80
0.15
0.8%		18.60
-0.2
-1.06%		18.60
0
0%		18.40
-0.2
-1.08%		18.40
0
0%		 18.20
-0.2
-1.09%		18.83
11 月18.30
0.1
0.55%		17.60
-0.7
-3.83%		17.15
-0.45
-2.56%		17.20
0.05
0.29%		 　17.35
0.15
0.87%		17.90
0.55
3.17%		16.70
-1.2
-6.7%		17.20
0.5
2.99%		16.90
-0.3
-1.74%		 　16.55
-0.35
-2.07%		17.15
0.6
3.63%		17.50
0.35
2.04%		18.60
1.1
6.29%		18.85
0.25
1.34%		 　18.40
-0.45
-2.39%		18.50
0.1
0.54%		18.80
0.3
1.62%		18.70
-0.1
-0.53%		18.90
0.2
1.07%		 　19.00
0.1
0.53%		19.00
0
0%		19.80
0.8
4.21%		 18.03
12 月19.55
-0.25
-1.26%		19.55
0
0%		 　19.65
0.1
0.51%		19.85
0.2
1.02%		19.95
0.1
0.5%		19.70
-0.25
-1.25%		20.00
0.3
1.52%		 　20.15
0.15
0.75%		19.70
-0.45
-2.23%		20.00
0.3
1.52%		20.85
0.85
4.25%		20.65
-0.2
-0.96%		 　19.80
-0.85
-4.12%		19.80
0
0%		19.85
0.05
0.25%		19.15
-0.7
-3.53%		19.10
-0.05
-0.26%		 　19.55
0.45
2.36%		20.25
0.7
3.58%		19.80
-0.45
-2.22%		19.60
-0.2
-1.01%		19.60
0
0%		　19.82

說明:最高漲幅:8.86%最低跌幅:-9.85% 最高價:23.80最低價:14.15平均價:18.33,灰色底表示週末,漲150天(49.25)元,跌132天(-49.2)元,平盤21天
9%=1,6%=2,5%=3,4%=15,3%=19,2%=35,1%=56,0%=40,-0%=1,-1%=2,-2%=5,-3%=5,-4%=8,-5%=8,-6%=20,-7%=32,-8%=51,

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
2016-01-04 3380 5633200 1981 98199148 17.25 17.65 16.70 17.35 0.25 0% 17.35 77 17.40 29 247.86
2016-01-05 3380 5550998 2079 97122103 17.30 17.70 17.00 17.70 0.35 2.02% 17.65 328 17.70 79 252.86
2016-01-06 3380 3395591 1511 58544547 17.60 17.65 17.00 17.00 0.70 -3.95% 17.00 168 17.10 6 242.86
2016-01-07 3380 3482507 1871 58996867 16.95 17.35 16.70 16.80 0.20 -1.18% 16.80 79 16.85 3 240.00
2016-01-08 3380 1748756 914 29445206 16.60 17.10 16.60 16.75 0.05 -0.3% 16.70 109 16.80 10 239.29
2016-01-11 3380 4575900 2101 71590281 16.60 16.60 15.10 15.10 1.65 -9.85% 15.10 212 15.15 23 215.71
2016-01-12 3380 3399601 1655 51561631 15.30 15.40 14.95 15.10 0.00 0% 15.10 2 15.15 14 215.71
2016-01-13 3380 5043889 2226 73500666 15.30 15.35 13.95 14.50 0.60 -3.97% 14.50 45 14.55 10 207.14
2016-01-14 3380 2463022 1334 35786380 14.20 14.90 14.10 14.40 0.10 -0.69% 14.40 124 14.45 2 205.71
2016-01-15 3380 1690844 989 24288535 14.70 14.75 14.05 14.15 0.25 -1.74% 14.15 14 14.20 8 202.14
2016-01-18 3380 2212757 1046 31142200 13.30 14.70 13.30 14.60 0.45 3.18% 14.60 34 14.65 2 208.57
2016-01-19 3380 1942254 854 28184242 14.65 14.80 14.25 14.55 0.05 -0.34% 14.55 48 14.60 8 207.86
2016-01-20 3380 2287697 1067 33804326 14.50 15.10 14.45 14.50 0.05 -0.34% 14.50 73 14.60 2 207.14
2016-01-21 3380 3421602 1379 51559147 14.55 15.40 14.45 15.00 0.50 3.45% 15.00 38 15.05 3 214.29
2016-01-22 3380 1574071 941 23642015 15.25 15.30 14.80 14.95 0.05 -0.33% 14.95 242 15.00 2 213.57
2016-01-25 3380 1125732 526 17061774 15.05 15.30 14.90 15.20 0.25 1.67% 15.20 1 15.25 41 217.14
2016-01-26 3380 4290906 1926 67149471 14.80 16.00 14.80 15.80 0.60 3.95% 15.80 111 15.85 5 225.71
2016-01-27 3380 1734587 801 27160844 15.80 15.95 15.45 15.50 0.30 -1.9% 15.50 15 15.55 6 221.43
2016-01-28 3380 1662099 910 25955832 15.50 15.80 15.40 15.45 0.05 -0.32% 15.45 95 15.55 2 220.71
2016-01-29 3380 1737745 969 26928779 15.55 15.75 15.40 15.65 0.20 1.29% 15.50 53 15.65 34 223.57
2016-01-30 3380 1175589 568 18538192 15.65 15.95 15.60 15.60 0.05 -0.32% 15.60 108 15.70 2 222.86
2016-02-02 3380 3652539 1454 57516659 15.35 15.95 15.25 15.80 0.40 1.28% 15.80 18 15.85 23 225.71
2016-02-03 3380 3295417 1426 51891128 15.65 15.95 15.40 15.90 0.10 0.63% 15.90 81 15.95 82 227.14
2016-02-15 3380 1137180 641 17724587 15.65 15.70 15.50 15.50 0.40 -2.52% 15.50 57 15.60 4 221.43
2016-02-16 3380 972493 506 15273261 15.50 15.85 15.50 15.85 0.35 2.26% 15.80 11 15.85 79 226.43
2016-02-17 3380 4080060 1531 65811398 16.00 16.35 15.75 16.05 0.20 1.26% 16.00 94 16.05 2 229.29
2016-02-18 3380 1566757 814 24992007 16.15 16.20 15.80 15.80 0.25 -1.56% 15.80 83 15.85 31 225.71
2016-02-19 3380 1303598 539 20594967 15.60 16.05 15.55 15.80 0.00 0% 15.75 1 15.80 3 225.71
2016-02-22 3380 974339 491 15275053 15.65 15.85 15.55 15.65 0.15 -0.95% 15.65 59 15.70 22 223.57
2016-02-23 3380 1139900 705 17951231 15.75 15.90 15.65 15.65 0.00 0% 15.65 100 15.70 8 223.57
2016-02-24 3380 834082 520 13082417 15.65 15.85 15.60 15.65 0.00 0% 15.65 10 15.70 28 223.57
2016-02-25 3380 1196200 766 19020657 15.80 16.00 15.80 15.85 0.20 1.28% 15.85 8 15.90 79 226.43
2016-02-26 3380 918028 481 14505084 16.00 16.05 15.70 15.75 0.10 -0.63% 15.75 65 15.80 1 225.00
2016-03-01 3380 1319000 777 21008296 15.90 16.05 15.80 16.00 0.25 1.59% 16.00 19 16.05 72 228.57
2016-03-02 3380 3675710 1508 59956731 16.20 16.45 16.10 16.35 0.35 2.19% 16.30 104 16.35 53 233.57
2016-03-03 3380 5644896 2138 94551719 16.60 17.10 16.55 16.60 0.25 1.53% 16.60 34 16.65 66 237.14
2016-03-04 3380 1822006 831 29963145 16.35 16.60 16.25 16.45 0.15 -0.9% 16.40 65 16.45 8 235.00
2016-03-07 3380 1188047 596 19350307 16.45 16.55 16.15 16.20 0.25 -1.52% 16.15 95 16.20 18 231.43
2016-03-08 3380 1928206 712 31500065 16.25 16.60 16.05 16.60 0.40 2.47% 16.55 8 16.60 37 237.14
2016-03-09 3380 5782150 2236 96926111 16.70 17.00 16.50 16.75 0.15 0.9% 16.75 36 16.80 51 239.29
2016-03-10 3380 1778289 929 29664266 16.80 16.95 16.55 16.55 0.20 -1.19% 16.55 37 16.65 40 236.43
2016-03-11 3380 1540927 849 25391891 16.50 16.60 16.40 16.50 0.05 -0.3% 16.50 3 16.55 53 235.71
2016-03-14 3380 1344812 697 22083078 16.50 16.60 16.30 16.30 0.20 -1.21% 16.30 40 16.35 1 232.86
2016-03-15 3380 1725320 813 27849851 16.50 16.50 15.80 15.80 0.50 -3.07% 15.80 23 15.85 5 225.71
2016-03-16 3380 1411660 864 22390971 15.80 16.10 15.75 15.80 0.00 0% 15.80 54 15.90 13 225.71
2016-03-17 3380 1845565 889 29524471 16.10 16.30 15.80 15.80 0.00 0% 15.80 18 15.85 5 225.71
2016-03-18 3380 13348772 4481 223895044 16.00 17.35 16.00 17.20 1.40 8.86% 17.15 42 17.20 118 245.71
2016-03-21 3380 10509724 3517 179559053 17.15 17.40 16.50 17.25 0.05 0.29% 17.20 173 17.25 6 246.43
2016-03-22 3380 3312134 1221 56568628 17.20 17.25 16.90 17.15 0.10 -0.58% 17.15 13 17.20 137 245.00
2016-03-23 3380 2591974 1003 44316808 17.15 17.45 16.90 17.10 0.05 -0.29% 17.00 65 17.10 3 0.00
2016-03-24 3380 5649611 2238 93905630 16.60 17.10 16.05 16.70 0.40 -2.34% 16.70 64 16.75 58 0.00
2016-03-25 3380 1882727 867 31326519 16.95 16.95 16.40 16.55 0.15 -0.9% 16.50 4 16.55 28 0.00
2016-03-28 3380 7652312 2505 130402024 16.40 17.30 16.40 17.25 0.70 4.23% 17.25 78 17.30 171 0.00
2016-03-29 3380 5257774 1943 89314136 17.25 17.35 16.65 16.80 0.45 -2.61% 16.80 68 16.85 10 0.00
2016-03-30 3380 4825596 2056 82749396 16.90 17.30 16.90 17.15 0.35 2.08% 17.15 90 17.20 103 0.00
2016-03-31 3380 2022396 952 34400083 17.15 17.25 16.90 16.90 0.25 -1.46% 16.90 232 17.00 27 0.00
2016-04-01 3380 5066561 2169 87900037 17.05 17.60 17.00 17.30 0.40 2.37% 17.30 11 17.35 92 0.00
2016-04-06 3380 2794444 1254 47702307 17.30 17.35 16.90 16.95 0.35 -2.02% 16.95 5 17.00 58 0.00
2016-04-07 3380 3944451 1611 66555217 17.20 17.25 16.50 17.10 0.15 0.88% 17.10 10 17.15 133 0.00
2016-04-08 3380 6768683 2396 116369003 17.10 17.35 16.95 17.25 0.15 0.88% 17.20 25 17.25 41 0.00
2016-04-11 3380 2212864 1089 37462970 17.25 17.25 16.75 16.85 0.40 -2.32% 16.85 2 16.90 7 0.00
2016-04-12 3380 3293558 1480 54626982 17.05 17.05 16.20 16.20 0.65 -3.86% 16.20 42 16.25 4 0.00
2016-04-13 3380 1389388 883 22743671 16.40 16.60 16.25 16.35 0.15 0.93% 16.35 33 16.40 49 0.00
2016-04-14 3380 1469797 755 24096215 16.50 16.50 16.30 16.40 0.05 0.31% 16.40 4 16.45 16 0.00
2016-04-15 3380 1312147 727 21382034 16.50 16.50 16.20 16.20 0.20 -1.22% 16.20 128 16.25 7 0.00
2016-04-18 3380 826713 511 13379397 16.10 16.30 16.10 16.20 0.00 0% 16.20 95 16.25 33 0.00
2016-04-19 3380 1105954 597 18134102 16.30 16.50 16.30 16.30 0.10 0.62% 16.30 47 16.35 22 0.00
2016-04-20 3380 1526919 808 24572403 16.35 16.45 15.90 15.95 0.35 -2.15% 15.95 76 16.00 57 0.00
2016-04-21 3380 4455732 1494 72396482 16.00 16.55 15.85 16.55 0.60 3.76% 16.50 14 16.55 23 0.00
2016-04-22 3380 11232047 4158 191225830 16.70 17.35 16.65 16.85 0.30 1.81% 16.85 126 16.90 32 0.00
2016-04-25 3380 2205350 1256 36754206 16.60 16.85 16.55 16.70 0.15 -0.89% 16.65 63 16.70 15 0.00
2016-04-26 3380 2034053 938 34210086 16.75 16.90 16.70 16.90 0.20 1.2% 16.85 36 16.90 78 0.00
2016-04-27 3380 1318035 707 22120759 17.00 17.00 16.60 16.70 0.20 -1.18% 16.70 35 16.75 12 0.00
2016-04-28 3380 1908168 1029 31554890 16.70 16.85 16.35 16.85 0.15 0.9% 16.75 1 16.85 90 0.00
2016-04-29 3380 2256927 1138 37059570 16.60 16.80 16.20 16.20 0.65 -3.86% 16.20 217 16.30 47 0.00
2016-05-03 3380 1678626 752 26734238 16.10 16.20 15.80 15.80 0.40 -2.47% 15.80 70 15.85 5 0.00
2016-05-04 3380 3951327 1714 59735218 15.70 15.85 14.45 14.45 1.35 -8.54% 14.45 94 14.50 10 0.00
2016-05-05 3380 2458801 1167 36673750 14.55 15.35 14.55 14.85 0.40 2.77% 14.85 33 14.90 1 0.00
2016-05-06 3380 744393 466 10956893 14.90 14.95 14.60 14.70 0.15 -1.01% 14.70 27 14.75 24 0.00
2016-05-09 3380 2306351 1024 35048230 15.30 15.30 15.00 15.15 0.45 3.06% 15.10 214 15.15 10 0.00
2016-05-10 3380 3371451 1395 52108758 15.10 15.80 15.00 15.55 0.40 2.64% 15.55 108 15.60 29 0.00
2016-05-11 3380 2107200 899 32745107 15.60 15.75 15.35 15.50 0.05 -0.32% 15.50 20 15.55 21 0.00
2016-05-12 3380 2197989 1000 34109079 15.30 15.75 15.30 15.45 0.05 -0.32% 15.40 61 15.45 17 0.00
2016-05-13 3380 1554300 743 23977194 15.20 15.65 15.20 15.65 0.20 1.29% 15.50 16 15.65 54 0.00
2016-05-16 3380 1617364 842 25405011 15.65 15.80 15.40 15.80 0.15 0.96% 15.75 6 15.80 75 0.00
2016-05-17 3380 1581750 776 24775947 15.80 15.85 15.55 15.60 0.20 -1.27% 15.60 36 15.65 14 0.00
2016-05-18 3380 1007390 692 15723180 15.45 15.75 15.45 15.60 0.00 0% 15.60 117 15.65 30 0.00
2016-05-19 3380 1410521 724 22147001 15.80 15.80 15.50 15.75 0.15 0.96% 15.70 21 15.75 51 0.00
2016-05-20 3380 1836033 769 29357774 15.80 16.20 15.65 16.00 0.25 1.59% 16.00 79 16.05 6 0.00
2016-05-23 3380 2313724 1138 38158565 16.05 16.75 16.05 16.50 0.50 3.13% 16.50 23 16.55 34 0.00
2016-05-24 3380 2328682 1047 38816617 16.60 16.95 16.40 16.85 0.35 2.12% 16.85 17 16.90 23 0.00
2016-05-25 3380 3717814 1596 63889973 17.15 17.30 17.00 17.15 0.30 1.78% 17.10 17 17.15 43 0.00
2016-05-26 3380 6195084 2577 109787160 17.25 18.10 17.25 17.65 0.50 2.92% 17.60 190 17.70 1 0.00
2016-05-27 3380 3851550 1590 67611087 17.85 18.00 17.20 17.45 0.20 -1.13% 17.45 7 17.50 57 0.00
2016-05-30 3380 6346087 1997 112700194 17.45 18.05 17.15 18.00 0.55 3.15% 18.00 22 18.05 118 0.00
2016-05-31 3380 6383514 2149 114627135 18.05 18.30 17.65 17.80 0.20 -1.11% 17.80 231 17.90 7 0.00
2016-06-01 3380 4078824 1526 73341229 17.90 18.10 17.85 18.05 0.25 1.4% 18.00 20 18.05 92 0.00
2016-06-02 3380 7400089 2838 136010463 18.20 18.75 18.05 18.50 0.45 2.49% 18.50 37 18.55 29 0.00
2016-06-03 3380 3370325 1743 61453550 18.40 18.70 18.05 18.10 0.40 -2.16% 18.10 18 18.15 30 0.00
2016-06-04 3380 1189505 564 21569090 18.10 18.30 18.05 18.10 0.00 0% 18.10 5 18.15 6 0.00
2016-06-06 3380 2172533 999 38600203 18.10 18.25 17.55 17.75 0.35 -1.93% 17.75 25 17.80 108 0.00
2016-06-07 3380 6263417 2682 115423355 17.95 18.80 17.95 18.60 0.85 4.79% 18.55 47 18.60 18 0.00
2016-06-08 3380 2804313 1585 51789256 18.60 18.65 18.35 18.35 0.25 -1.34% 18.35 110 18.40 2 0.00
2016-06-13 3380 1976906 924 36376558 18.20 18.60 18.15 18.50 0.15 0.82% 18.45 4 18.50 112 0.00
2016-06-14 3380 2883489 1432 53254743 18.60 18.75 18.25 18.50 0.00 0% 18.45 97 18.50 2 0.00
2016-06-15 3380 3635445 1743 66282197 18.50 18.65 17.65 18.15 0.35 -1.89% 18.15 86 18.20 17 0.00
2016-06-16 3380 2802965 1160 50922620 18.20 18.40 18.05 18.05 0.10 -0.55% 18.05 73 18.10 6 0.00
2016-06-17 3380 4590426 1870 84917899 18.25 18.65 18.25 18.55 0.50 2.77% 18.50 4 18.55 54 0.00
2016-06-20 3380 2209720 1041 40849157 18.55 18.65 18.35 18.50 0.05 -0.27% 18.45 134 18.50 35 0.00
2016-06-21 3380 3492284 1443 65397939 18.60 18.90 18.50 18.75 0.25 1.35% 18.75 55 18.80 187 0.00
2016-06-22 3380 2638224 1190 49729902 18.75 19.00 18.60 19.00 0.25 1.33% 19.00 27 19.05 98 0.00
2016-06-23 3380 2701440 1115 51313534 19.00 19.20 18.85 18.90 0.10 -0.53% 18.90 71 18.95 1 0.00
2016-06-24 3380 4757554 1822 86907011 19.00 19.10 17.70 17.90 1.00 -5.29% 17.90 15 17.95 2 0.00
2016-06-27 3380 2319358 1052 42756971 18.00 18.70 18.00 18.65 0.75 4.19% 18.60 14 18.65 23 0.00
2016-06-28 3380 1402220 656 26052968 18.60 18.70 18.30 18.60 0.05 -0.27% 18.55 57 18.60 24 0.00
2016-06-29 3380 1722186 1033 32170092 18.80 18.80 18.55 18.65 0.05 0.27% 18.65 3 18.70 3 0.00
2016-06-30 3380 1684308 814 31475246 18.80 18.90 18.50 18.60 0.05 -0.27% 18.60 4 18.65 5 0.00
2016-07-01 3380 1602953 753 29552994 18.60 18.65 18.25 18.25 0.35 -1.88% 18.25 53 18.30 19 0.00
2016-07-04 3380 1892609 773 35194832 18.15 18.80 18.15 18.60 0.35 1.92% 18.60 73 18.70 23 0.00
2016-07-06 3380 1559644 776 29285891 18.90 18.95 18.65 18.65 0.25 0.27% 18.60 109 18.65 10 0.00
2016-07-07 3380 4040050 1869 77817073 18.65 19.55 18.65 19.40 0.75 4.02% 19.35 16 19.40 123 0.00
2016-07-11 3380 3292224 1489 64626784 19.55 19.90 19.45 19.50 0.10 0.52% 19.50 98 19.55 33 0.00
2016-07-12 3380 5234198 2260 105298310 19.70 20.35 19.70 20.15 0.65 3.33% 20.15 39 20.20 279 0.00
2016-07-13 3380 3110150 1532 63004050 20.50 20.50 20.15 20.15 0.00 0% 20.10 89 20.15 14 0.00
2016-07-14 3380 2098702 1155 42091243 20.15 20.25 19.90 20.10 0.05 -0.25% 20.10 20 20.15 51 0.00
2016-07-15 3380 2311582 1124 46380316 20.25 20.45 19.90 19.90 0.20 -1% 19.90 61 19.95 3 0.00
2016-07-18 3380 2514186 1110 50250591 19.90 20.20 19.70 20.05 0.15 0.75% 20.00 31 20.05 117 0.00
2016-07-19 3380 4224213 1963 87150141 20.35 20.95 20.00 20.80 0.75 3.74% 20.75 27 20.80 6 0.00
2016-07-20 3380 4316051 1898 91040886 20.70 21.50 20.55 21.20 0.40 1.92% 21.10 51 21.20 32 0.00
2016-07-21 3380 3265934 1678 68740345 21.20 21.35 20.70 21.00 0.20 -0.94% 20.95 47 21.00 8 0.00
2016-07-22 3380 2844959 1191 60141389 20.95 21.35 20.85 21.10 0.10 0.48% 21.10 45 21.15 2 0.00
2016-07-25 3380 4498567 1971 95584244 21.10 21.85 20.50 21.40 0.30 1.42% 21.35 1 21.40 250 0.00
2016-07-26 3380 1638764 891 34699744 21.35 21.45 20.95 21.05 0.35 -1.64% 21.05 54 21.10 9 0.00
2016-07-27 3380 2913487 1388 61631040 21.05 21.40 20.95 21.10 0.05 0.24% 21.10 23 21.15 7 0.00
2016-07-28 3380 2073954 1048 43733235 21.40 21.40 20.85 20.95 0.15 -0.71% 20.95 90 21.00 23 0.00
2016-07-29 3380 3522972 1580 72597827 20.95 21.10 20.25 20.45 0.50 -2.39% 20.45 128 20.55 79 0.00
2016-08-01 3380 4785456 2148 98420743 20.60 20.75 20.40 20.65 0.20 0.98% 20.60 53 20.65 199 0.00
2016-08-02 3380 4137213 1993 84968022 20.30 20.80 20.20 20.80 0.00 0.73% 20.80 58 20.85 57 0.00
2016-08-03 3380 7435507 3637 159353840 20.60 21.95 20.40 21.80 1.00 4.81% 21.75 21 21.80 26 0.00
2016-08-04 3380 10833749 4896 246204180 21.95 23.25 21.95 23.00 1.20 5.5% 23.00 91 23.05 4 0.00
2016-08-05 3380 4961537 2308 113808823 23.05 23.30 22.60 23.00 0.00 0% 22.95 40 23.00 185 0.00
2016-08-08 3380 5820325 2801 127936986 22.20 22.85 21.50 21.85 1.15 -5% 21.85 12 21.90 12 0.00
2016-08-09 3380 15833356 6813 361041682 22.30 23.80 22.00 22.00 0.15 0.69% 22.00 2 22.05 6 0.00
2016-08-10 3380 6686480 3301 149735455 22.20 22.80 21.95 22.05 0.05 0.23% 22.05 6 22.15 8 0.00
2016-08-11 3380 4966279 2705 109638785 22.25 22.50 21.70 21.90 0.15 -0.68% 21.90 187 21.95 1 0.00
2016-08-12 3380 3473794 1733 75652159 22.20 22.20 21.50 21.90 0.00 0% 21.85 180 21.90 27 0.00
2016-08-15 3380 4519343 2272 101914413 22.15 23.00 22.05 22.85 0.95 4.34% 22.80 47 22.85 5 0.00
2016-08-16 3380 3409308 1878 76737680 23.00 23.00 22.30 22.35 0.50 -2.19% 22.35 39 22.40 11 0.00
2016-08-17 3380 4870126 2402 106916795 22.10 22.10 21.80 22.05 0.30 -1.34% 22.00 30 22.05 10 0.00
2016-08-18 3380 3163684 1574 70420132 22.00 22.50 22.00 22.00 0.05 -0.23% 22.00 82 22.05 3 0.00
2016-08-19 3380 3584861 1800 79620442 22.20 22.50 21.80 22.10 0.10 0.45% 22.10 86 22.20 31 0.00
2016-08-22 3380 2403816 1137 53254540 22.10 22.45 21.90 22.45 0.35 1.58% 22.40 11 22.45 78 0.00
2016-08-23 3380 2631132 1249 58941119 22.45 22.65 22.15 22.25 0.20 -0.89% 22.25 42 22.30 2 0.00
2016-08-24 3380 1982281 1090 44736113 22.40 22.75 22.40 22.60 0.35 1.57% 22.55 9 22.60 2 0.00
2016-08-25 3380 4375498 2137 100725256 22.60 23.40 22.45 23.15 0.55 2.43% 23.10 16 23.15 16 0.00
2016-08-26 3380 4587279 2103 107144617 23.20 23.75 23.00 23.20 0.05 0.22% 23.20 23 23.30 4 0.00
2016-08-29 3380 2947366 1663 68210638 23.50 23.50 22.80 23.10 0.10 -0.43% 23.05 27 23.15 15 0.00
2016-08-30 3380 4816958 2365 114477556 23.25 24.20 23.25 23.65 0.55 2.38% 23.65 256 23.80 11 0.00
2016-08-31 3380 2539788 1338 60265175 23.90 24.05 23.40 23.80 0.15 0.63% 23.70 2 23.80 14 0.00
2016-09-01 3380 2620201 1367 61844923 23.80 23.80 23.50 23.50 0.30 -1.26% 23.50 14 23.60 24 0.00
2016-09-02 3380 4553265 2331 103362524 23.45 23.65 22.25 22.35 1.15 -4.89% 22.35 96 22.40 10 0.00
2016-09-05 3380 1907375 1013 43106477 22.55 22.80 22.45 22.50 0.15 0.67% 22.50 254 22.65 4 0.00
2016-09-06 3380 2831534 1672 65022732 22.55 23.20 22.50 23.20 0.70 3.11% 23.15 13 23.20 61 0.00
2016-09-07 3380 1908033 1339 44282159 23.20 23.45 22.95 23.10 0.10 -0.43% 23.10 3 23.15 11 0.00
2016-09-08 3380 1798669 1011 41275612 22.90 23.20 22.75 22.90 0.20 -0.87% 22.90 23 23.00 2 0.00
2016-09-09 3380 1685925 968 38632580 22.80 23.10 22.60 22.95 0.05 0.22% 22.95 36 23.00 61 0.00
2016-09-10 3380 2822867 1338 62022953 22.10 22.50 21.75 21.75 1.20 -5.23% 21.75 66 21.85 8 0.00
2016-09-12 3380 5904607 2604 122924619 21.75 21.90 20.15 20.20 1.55 -7.13% 20.20 86 20.30 1 0.00
2016-09-13 3380 3712608 1913 75991367 20.50 21.00 20.00 20.35 0.15 0.74% 20.30 20 20.35 50 0.00
2016-09-14 3380 2724032 1560 55028840 20.30 20.60 20.00 20.00 0.35 -1.72% 20.00 505 20.10 2 0.00
2016-09-19 3380 3828495 1952 75904393 20.30 20.35 19.60 19.85 0.15 -0.75% 19.85 49 19.90 8 0.00
2016-09-20 3380 5850624 2909 113413590 19.95 19.95 19.10 19.30 0.55 -2.77% 19.25 125 19.30 4 0.00
2016-09-21 3380 4654962 2369 92875128 19.50 20.30 19.45 20.10 0.80 4.15% 20.10 10 20.20 2 0.00
2016-09-22 3380 2415743 1239 48320759 20.10 20.50 19.85 19.85 0.25 -1.24% 19.85 103 19.90 2 0.00
2016-09-23 3380 2265741 1126 44774865 19.90 20.05 19.55 19.90 0.05 0.25% 19.90 17 19.95 22 0.00
2016-09-26 3380 1980648 961 38842566 19.80 19.85 19.35 19.40 0.50 -2.51% 19.40 22 19.50 10 0.00
2016-09-29 3380 1414124 644 27839744 19.65 20.00 19.50 19.50 0.10 0.52% 19.50 19 19.60 1 0.00
2016-09-30 3380 1220198 854 23659065 19.35 19.55 19.20 19.35 0.15 -0.77% 19.35 11 19.40 2 0.00
2016-10-03 3380 1593109 723 31396394 19.50 19.85 19.35 19.85 0.50 2.58% 19.80 147 19.85 1 0.00
2016-10-04 3380 1785997 1006 35064788 19.85 19.90 19.55 19.60 0.25 -1.26% 19.60 24 19.65 4 0.00
2016-10-05 3380 1638128 1200 32153793 19.60 19.80 19.50 19.65 0.05 0.26% 19.60 327 19.70 58 0.00
2016-10-06 3380 1748569 1054 34186232 19.65 19.65 19.45 19.55 0.10 -0.51% 19.55 17 19.65 14 0.00
2016-10-07 3380 1045810 600 20496232 19.45 19.70 19.45 19.70 0.15 0.77% 19.65 7 19.70 40 0.00
2016-10-11 3380 3684482 1743 69215736 19.60 19.65 18.35 18.35 1.35 -6.85% 18.35 20 18.50 5 0.00
2016-10-12 3380 2579823 1398 48803444 18.30 19.20 18.20 19.20 0.85 4.63% 19.10 13 19.20 196 0.00
2016-10-13 3380 1536026 801 29288793 19.20 19.25 18.85 19.25 0.05 0.26% 19.20 42 19.25 151 0.00
2016-10-14 3380 1460376 821 27482108 19.05 19.10 18.70 18.80 0.45 -2.34% 18.80 46 18.85 4 0.00
2016-10-17 3380 1370293 1040 25815805 19.00 19.05 18.55 18.85 0.05 0.27% 18.85 55 18.95 13 0.00
2016-10-18 3380 1308411 890 24414493 18.95 19.00 18.50 18.60 0.25 -1.33% 18.60 96 18.65 29 0.00
2016-10-19 3380 2189107 1010 40678570 18.75 18.95 18.40 18.50 0.10 -0.54% 18.50 180 18.55 25 0.00
2016-10-20 3380 1983499 1031 37282226 18.75 18.95 18.55 18.90 0.40 2.16% 18.90 185 18.95 46 0.00
2016-10-21 3380 4508409 1165 84124204 18.90 19.00 18.40 18.65 0.25 -1.32% 18.65 83 18.70 79 0.00
2016-10-24 3380 893088 600 16681293 18.65 18.80 18.55 18.80 0.15 0.8% 18.75 12 18.80 44 0.00
2016-10-25 3380 1046699 715 19565728 19.00 19.00 18.60 18.60 0.20 -1.06% 18.60 385 18.70 8 0.00
2016-10-26 3380 809886 421 15078885 18.60 18.75 18.50 18.60 0.00 0% 18.60 54 18.70 45 0.00
2016-10-27 3380 717832 436 13252163 18.40 18.60 18.40 18.40 0.20 -1.08% 18.40 130 18.45 7 0.00
2016-10-28 3380 752812 426 13885340 18.45 18.55 18.35 18.40 0.00 0% 18.40 53 18.45 19 0.00
2016-10-31 3380 1072335 552 19583061 18.40 18.45 18.20 18.20 0.20 -1.09% 18.20 202 18.30 62 0.00
2016-11-01 3380 659293 425 12025580 18.25 18.35 18.20 18.30 0.10 0.55% 18.30 18 18.35 22 0.00
2016-11-02 3380 1940605 1052 34537495 18.15 18.15 17.60 17.60 0.70 -3.83% 17.60 87 17.70 11 0.00
2016-11-03 3380 1757250 907 30445250 17.50 17.80 17.10 17.15 0.45 -2.56% 17.15 1 17.20 26 0.00
2016-11-04 3380 1460550 911 25084380 17.15 17.55 17.00 17.20 0.05 0.29% 17.20 3 17.25 38 0.00
2016-11-07 3380 1150400 700 19984097 17.35 17.50 17.25 17.35 0.15 0.87% 17.35 17 17.45 45 0.00
2016-11-08 3380 1439818 1032 25395217 17.55 17.90 17.35 17.90 0.55 3.17% 17.85 1 17.90 45 0.00
2016-11-09 3380 3174847 1491 54178979 17.55 17.80 16.70 16.70 1.20 -6.7% 16.70 46 16.80 10 19.42
2016-11-10 3380 1993969 1240 34142717 17.40 17.50 17.05 17.20 0.50 2.99% 17.20 97 17.25 7 20.00
2016-11-11 3380 1596079 879 27030893 17.15 17.15 16.80 16.90 0.30 -1.74% 16.90 7 16.95 2 19.65
2016-11-14 3380 1434700 960 23828932 16.90 17.00 16.35 16.55 0.35 -2.07% 16.55 11 16.65 8 19.24
2016-11-15 3380 1802900 1286 30884238 16.55 17.45 16.55 17.15 0.60 3.63% 17.15 225 17.20 1 19.94
2016-11-16 3380 1786215 1132 31224350 17.20 17.60 17.20 17.50 0.35 2.04% 17.50 24 17.55 14 20.35
2016-11-17 3380 4597719 2182 83996200 17.60 18.70 17.45 18.60 1.10 6.29% 18.60 118 18.65 32 21.63
2016-11-18 3380 4243603 2100 79417207 18.75 19.00 18.30 18.85 0.25 1.34% 18.80 3 18.85 17 21.92
2016-11-21 3380 2091031 970 38624912 18.70 18.75 18.35 18.40 0.45 -2.39% 18.40 62 18.45 20 21.40
2016-11-22 3380 1823010 919 33908580 18.55 18.75 18.50 18.50 0.10 0.54% 18.50 159 18.55 3 21.51
2016-11-23 3380 1873659 1137 35273550 18.75 19.00 18.65 18.80 0.30 1.62% 18.70 7 18.80 76 21.86
2016-11-24 3380 565200 343 10594420 18.75 18.85 18.65 18.70 0.10 -0.53% 18.70 15 18.75 112 21.74
2016-11-25 3380 1164392 775 21895915 18.50 18.90 18.50 18.90 0.20 1.07% 18.90 47 18.95 51 21.98
2016-11-28 3380 1981578 1005 37642419 19.20 19.25 18.90 19.00 0.10 0.53% 18.95 13 19.00 22 22.09
2016-11-29 3380 1160500 545 22143650 19.05 19.25 19.00 19.00 0.00 0% 19.00 582 19.05 4 22.09
2016-11-30 3380 3277278 1777 63747663 19.20 19.80 19.10 19.80 0.80 4.21% 19.75 6 19.80 64 23.02
2016-12-01 3380 1626631 785 31891551 19.80 19.80 19.45 19.55 0.25 -1.26% 19.55 10 19.60 35 22.73
2016-12-02 3380 1147369 704 22283807 19.50 19.60 19.10 19.55 0.00 0% 19.45 17 19.55 1 22.73
2016-12-05 3380 943399 629 18517879 19.75 19.75 19.40 19.65 0.10 0.51% 19.60 8 19.70 64 22.85
2016-12-06 3380 1506062 738 29832070 19.80 19.85 19.70 19.85 0.20 1.02% 19.85 57 19.90 130 23.08
2016-12-07 3380 1257358 536 24983452 19.85 19.95 19.75 19.95 0.10 0.5% 19.90 41 19.95 33 23.20
2016-12-08 3380 1520442 838 30062413 20.00 20.05 19.50 19.70 0.25 -1.25% 19.65 71 19.70 7 22.91
2016-12-09 3380 2065958 1086 41164710 19.70 20.00 19.70 20.00 0.30 1.52% 19.90 9 20.00 104 23.26
2016-12-12 3380 1108216 777 22233320 20.25 20.30 19.85 20.15 0.15 0.75% 20.05 6 20.15 57 23.43
2016-12-13 3380 1321939 875 26197795 20.20 20.25 19.50 19.70 0.45 -2.23% 19.65 2 19.70 10 22.91
2016-12-14 3380 1389170 754 27643990 19.70 20.10 19.60 20.00 0.30 1.52% 20.00 17 20.05 64 23.26
2016-12-15 3380 4561797 2277 93844235 20.00 21.00 19.65 20.85 0.85 4.25% 20.80 260 20.85 17 24.24
2016-12-16 3380 2760901 1498 57364118 20.95 21.30 20.55 20.65 0.20 -0.96% 20.65 4 20.70 6 24.01
2016-12-19 3380 1732352 1033 34680329 20.65 20.65 19.75 19.80 0.85 -4.12% 19.80 40 19.85 25 23.02
2016-12-20 3380 740500 412 14661398 19.80 19.95 19.70 19.80 0.00 0% 19.75 60 19.80 123 23.02
2016-12-21 3380 1074743 561 21452973 19.80 20.15 19.75 19.85 0.05 0.25% 19.85 176 19.95 13 23.08
2016-12-22 3380 949500 601 18489150 19.85 19.90 19.15 19.15 0.70 -3.53% 19.15 250 19.20 3 22.27
2016-12-23 3380 511952 345 9852183 19.10 19.40 19.05 19.10 0.05 -0.26% 19.10 208 19.20 18 22.21
2016-12-26 3380 1105282 455 21478957 19.30 19.60 19.15 19.55 0.45 2.36% 19.50 35 19.55 7 22.73
2016-12-27 3380 5311676 2470 107563811 19.65 20.70 19.60 20.25 0.70 3.58% 20.20 40 20.25 107 23.55
2016-12-28 3380 2130852 1199 42372234 20.15 20.25 19.70 19.80 0.45 -2.22% 19.80 2 19.90 32 23.02
2016-12-29 3380 1008200 547 19848348 19.70 19.85 19.55 19.60 0.20 -1.01% 19.60 20 19.70 9 22.79
2016-12-30 3380 604635 314 11859580 19.50 19.75 19.50 19.60 0.00 0% 19.60 24 19.65 25 22.79