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　　20.00
0
0%		20.20
0.2
1%		20.60
0.4
1.98%		20.50
-0.1
-0.49%		 　19.95
-0.55
-2.68%		20.25
0.3
1.5%		20.15
-0.1
-0.49%		20.15
0
0%		20.25
0.1
0.5%		 　19.85
-0.4
-1.98%		19.65
-0.2
-1.01%		19.95
0.3
1.53%		20.00
0.05
0.25%		19.80
-0.2
-1%		 　19.70
-0.1
-0.51%		19.85
0.15
0.76%		 19.96
2 月　19.80
-0.05
-0.25%		19.85
0.05
0.25%		 　19.85
0
0%		19.75
-0.1
-0.5%		19.65
-0.1
-0.51%		19.65
0
0%		20.05
0.4
2.04%		 　19.75
-0.3
-1.5%		19.80
0.05
0.25%		21.40
1.6
8.08%		20.85
-0.55
-2.57%		21.70
0.85
4.08%		21.70
0
0%		 21.15
-0.55
-2.53%		21.00
-0.15
-0.71%		21.00
0
0%		21.15
0.15
0.71%		21.40
0.25
1.18%		 20.65
3 月21.15
-0.25
-1.17%		20.95
-0.2
-0.95%		21.00
0.05
0.24%		 　20.90
-0.1
-0.48%		21.10
0.2
0.96%		21.50
0.4
1.9%		21.05
-0.45
-2.09%		20.75
-0.3
-1.43%		 　21.15
0.4
1.93%		23.25
2.1
9.93%		23.60
0.35
1.51%		24.20
0.6
2.54%		24.00
-0.2
-0.83%		 　24.60
0.6
2.5%		24.25
-0.35
-1.42%		23.85
-0.4
-1.65%		23.40
-0.45
-1.89%		23.40
0
0%		 　22.60
-0.8
-3.42%		22.70
0.1
0.44%		22.95
0.25
1.1%		23.40
0.45
1.96%		23.60
0.2
0.85%		22.54
4 月 　　　23.40
-0.2
-0.85%		23.25
-0.15
-0.64%		23.90
0.65
2.8%		 　23.40
-0.5
-2.09%		22.40
-1
-4.27%		23.15
0.75
3.35%		22.65
-0.5
-2.16%		21.90
-0.75
-3.31%		 　22.05
0.15
0.68%		22.65
0.6
2.72%		22.85
0.2
0.88%		22.10
-0.75
-3.28%		22.40
0.3
1.36%		 　22.20
-0.2
-0.89%		22.60
0.4
1.8%		22.90
0.3
1.33%		24.00
1.1
4.8%		24.55
0.55
2.29%		 23.03
5 月　24.15
-0.4
-1.63%		24.40
0.25
1.04%		24.20
-0.2
-0.82%		26.40
2.2
9.09%		 　27.00
0.6
2.27%		26.30
-0.7
-2.59%		26.90
0.6
2.28%		26.45
-0.45
-1.67%		27.40
0.95
3.59%		 　27.10
-0.3
-1.09%		26.30
-0.8
-2.95%		28.90
2.6
9.89%		28.65
-0.25
-0.87%		28.50
-0.15
-0.52%		 　28.20
-0.3
-1.05%		28.35
0.15
0.53%		27.75
-0.6
-2.12%		27.30
-0.45
-1.62%		27.50
0.2
0.73%		 26.70
-0.8
-2.91%		26.95
6 月26.75
0.05
0.19%		26.75
0
0%		27.20
0.45
1.68%		 　26.90
-0.3
-1.1%		26.60
-0.3
-1.12%		27.15
0.55
2.07%		28.00
0.85
3.13%		 　28.25
0.25
0.89%		27.75
-0.5
-1.77%		28.50
0.75
2.7%		28.55
0.05
0.18%		29.65
1.1
3.85%		 　29.60
-0.05
-0.17%		28.50
-1.1
-3.72%		28.35
-0.15
-0.53%		28.35
0
0%		27.50
-0.85
-3%		 　27.30
-0.2
-0.73%		27.75
0.45
1.65%		26.95
-0.8
-2.88%		27.00
0.05
0.19%		27.80
0.8
2.96%		 27.8
7 月　　27.40
-0.4
-1.44%		26.80
-0.6
-2.19%		26.50
-0.3
-1.12%		27.00
0.5
1.89%		26.45
-0.55
-2.04%		 　25.65
-0.8
-3.02%		25.10
-0.55
-2.14%		25.45
0.35
1.39%		25.10
-0.35
-1.38%		25.80
0.7
2.79%		 　25.95
0.15
0.58%		25.75
-0.2
-0.77%		26.00
0.25
0.97%		26.20
0.2
0.77%		25.95
-0.25
-0.95%		 　25.10
-0.85
-3.28%		24.60
-0.5
-1.99%		24.40
-0.2
-0.81%		24.85
0.45
1.84%		24.65
-0.2
-0.8%		 24.70
0.05
0.2%		25.6
8 月24.50
-0.2
-0.81%		25.40
0.9
3.67%		24.30
-1.1
-4.33%		23.70
-0.6
-2.47%		 　23.10
-0.6
-2.53%		22.45
-0.65
-2.81%		22.90
0.45
2%		21.75
-1.15
-5.02%		21.50
-0.25
-1.15%		 　21.15
-0.35
-1.63%		21.25
0.1
0.47%		21.60
0.35
1.65%		22.20
0.6
2.78%		21.70
-0.5
-2.25%		 　21.50
-0.2
-0.92%		22.60
1.1
5.12%		22.65
0.05
0.22%		22.80
0.15
0.66%		22.35
-0.45
-1.97%		 　22.55
0.2
0.89%		22.90
0.35
1.55%		21.80
-1.1
-4.8%		21.50
-0.3
-1.38%		22.46
9 月21.90
0.4
1.86%		 　21.30
-0.6
-2.74%		21.55
0.25
1.17%		21.30
-0.25
-1.16%		21.30
0
0%		21.30
0
0%		 　22.00
0.7
3.29%		22.40
0.4
1.82%		22.05
-0.35
-1.56%		21.80
-0.25
-1.13%		22.05
0.25
1.15%		 　22.10
0.05
0.23%		22.50
0.4
1.81%		22.75
0.25
1.11%		23.00
0.25
1.1%		23.30
0.3
1.3%		 　23.80
0.5
2.15%		23.00
-0.8
-3.36%		22.65
-0.35
-1.52%		23.20
0.55
2.43%		24.10
0.9
3.88%		24.90
0.8
3.32%		 22.53
10 月　24.90
0
0%		24.60
-0.3
-1.2%		 25.10
0.5
2.03%		24.50
-0.6
-2.39%		 　　　24.20
-0.3
-1.22%		24.85
0.65
2.69%		24.45
-0.4
-1.61%		 　25.05
0.6
2.45%		24.55
-0.5
-2%		24.10
-0.45
-1.83%		23.90
-0.2
-0.83%		24.20
0.3
1.26%		 　24.60
0.4
1.65%		24.30
-0.3
-1.22%		24.50
0.2
0.82%		24.55
0.05
0.2%		23.40
-1.15
-4.68%		 　23.10
-0.3
-1.28%		23.40
0.3
1.3%		24.35
11 月23.55
0.15
0.64%		24.05
0.5
2.12%		24.05
0
0%		 　23.60
-0.45
-1.87%		24.95
1.35
5.72%		25.00
0.05
0.2%		23.95
-1.05
-4.2%		23.75
-0.2
-0.84%		 　23.10
-0.65
-2.74%		23.10
0
0%		23.10
0
0%		23.00
-0.1
-0.43%		23.10
0.1
0.43%		 　23.75
0.65
2.81%		23.35
-0.4
-1.68%		23.10
-0.25
-1.07%		24.40
1.3
5.63%		24.85
0.45
1.84%		 　25.65
0.8
3.22%		24.90
-0.75
-2.92%		24.80
-0.1
-0.4%		24.90
0.1
0.4%		 24.06
12 月25.45
0.55
2.21%		 　25.30
-0.15
-0.59%		24.40
-0.9
-3.56%		24.20
-0.2
-0.82%		23.85
-0.35
-1.45%		24.10
0.25
1.05%		 　24.50
0.4
1.66%		24.35
-0.15
-0.61%		24.20
-0.15
-0.62%		24.60
0.4
1.65%		25.00
0.4
1.63%		 　25.10
0.1
0.4%		24.70
-0.4
-1.59%		24.65
-0.05
-0.2%		25.00
0.35
1.42%		23.90
-1.1
-4.4%		 　23.95
0.05
0.21%		24.35
0.4
1.67%		24.50
0.15
0.62%		23.75
-0.75
-3.06%		23.80
0.05
0.21%		　　24.5

說明:最高漲幅:9.93%最低跌幅:-5.02% 最高價:29.65最低價:19.65平均價:23.69,灰色底表示週末,漲137天(60.65)元,跌162天(-66.1)元,平盤17天
10%=2,9%=1,8%=1,6%=2,5%=2,4%=5,3%=19,2%=43,1%=38,0%=41,-0%=3,-1%=6,-2%=17,-3%=32,-4%=37,-5%=67,

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
2017-01-03 3380 1891580 1065 37860050 19.65 20.25 19.65 20.00 0.40 0% 20.00 245 20.05 1 23.26
2017-01-04 3380 2236015 987 44986944 20.20 20.30 19.95 20.20 0.20 1% 20.20 22 20.25 187 23.49
2017-01-05 3380 3192576 1631 65234923 20.30 20.70 20.20 20.60 0.40 1.98% 20.55 175 20.60 21 23.95
2017-01-06 3380 1749915 789 35821711 20.50 20.65 20.30 20.50 0.10 -0.49% 20.45 11 20.50 118 23.84
2017-01-09 3380 1639595 887 32996728 20.50 20.55 19.90 19.95 0.55 -2.68% 19.95 9 20.00 94 23.20
2017-01-10 3380 1015753 593 20320680 20.00 20.25 19.80 20.25 0.30 1.5% 20.20 4 20.25 16 23.55
2017-01-11 3380 737371 454 14917036 20.35 20.40 20.10 20.15 0.10 -0.49% 20.15 75 20.20 1 23.43
2017-01-12 3380 1893667 1080 38530170 20.25 20.55 20.10 20.15 0.00 0% 20.15 30 20.20 1 23.43
2017-01-13 3380 1499900 793 30402838 20.20 20.50 20.05 20.25 0.10 0.5% 20.25 1 20.30 21 23.55
2017-01-16 3380 872435 500 17378667 20.30 20.30 19.80 19.85 0.40 -1.98% 19.85 14 19.90 3 23.08
2017-01-17 3380 1027267 555 20273752 19.85 20.00 19.60 19.65 0.20 -1.01% 19.65 185 19.75 17 22.85
2017-01-18 3380 1566485 791 31263101 19.60 20.10 19.60 19.95 0.30 1.53% 19.95 21 20.00 56 23.20
2017-01-19 3380 684280 360 13653769 19.95 20.00 19.90 20.00 0.05 0.25% 19.95 21 20.00 178 23.26
2017-01-20 3380 660425 374 13113649 20.00 20.00 19.80 19.80 0.20 -1% 19.80 199 19.85 20 23.02
2017-01-23 3380 723600 409 14284137 19.80 19.90 19.65 19.70 0.10 -0.51% 19.70 127 19.75 1 22.91
2017-01-24 3380 1011852 488 20144725 19.90 20.10 19.75 19.85 0.15 0.76% 19.80 26 19.85 3 23.08
2017-02-02 3380 598965 414 11865707 20.10 20.10 19.70 19.80 0.05 -0.25% 19.80 5 19.85 29 23.02
2017-02-03 3380 1108185 615 21994638 19.85 20.00 19.75 19.85 0.05 0.25% 19.85 5 19.90 36 23.08
2017-02-06 3380 2037741 801 40499050 20.00 20.05 19.80 19.85 0.00 0% 19.85 242 19.90 7 23.08
2017-02-07 3380 1150308 594 22781135 20.00 20.00 19.70 19.75 0.10 -0.5% 19.75 113 19.80 54 22.97
2017-02-08 3380 1984101 782 38963870 19.75 19.95 19.50 19.65 0.10 -0.51% 19.65 11 19.70 127 22.85
2017-02-09 3380 836245 444 16435299 19.65 19.70 19.55 19.65 0.00 0% 19.65 33 19.70 115 22.85
2017-02-10 3380 3415136 1818 68563557 19.75 20.35 19.70 20.05 0.40 2.04% 20.00 22 20.05 58 23.31
2017-02-13 3380 1650133 866 32508908 19.80 19.95 19.50 19.75 0.30 -1.5% 19.75 3 19.80 361 22.97
2017-02-14 3380 948522 541 18763055 19.80 19.90 19.65 19.80 0.05 0.25% 19.75 5 19.80 209 23.02
2017-02-15 3380 12510778 5501 262574140 20.00 21.70 19.95 21.40 1.60 8.08% 21.40 52 21.45 17 24.88
2017-02-16 3380 5689196 2791 118977903 21.25 21.30 20.70 20.85 0.55 -2.57% 20.85 15 20.90 34 24.24
2017-02-17 3380 10716813 4749 232013891 20.75 22.20 20.55 21.70 0.85 4.08% 21.70 27 21.75 37 25.23
2017-02-18 3380 4743477 2090 103569466 21.70 22.20 21.50 21.70 0.00 0% 21.65 106 21.70 686 25.23
2017-02-20 3380 3295460 1653 70901260 21.70 22.05 20.95 21.15 0.55 -2.53% 21.10 15 21.15 3 24.59
2017-02-21 3380 2435829 1176 50864378 21.30 21.45 20.55 21.00 0.15 -0.71% 20.95 2 21.00 91 24.42
2017-02-22 3380 1769599 961 37427865 21.25 21.30 21.00 21.00 0.00 0% 21.00 29 21.05 6 24.42
2017-02-23 3380 1823196 869 38582866 21.25 21.40 20.95 21.15 0.15 0.71% 21.10 48 21.15 16 24.59
2017-02-24 3380 4709741 1556 100815162 21.10 21.60 21.05 21.40 0.25 1.18% 21.40 2 21.45 45 24.88
2017-03-01 3380 1969659 973 41907054 21.50 21.50 21.15 21.15 0.25 -1.17% 21.15 34 21.25 2 24.59
2017-03-02 3380 2132514 986 44698312 21.35 21.40 20.70 20.95 0.20 -0.95% 20.90 1 20.95 13 24.36
2017-03-03 3380 1360961 701 28486334 20.80 21.05 20.70 21.00 0.05 0.24% 20.95 6 21.00 9 24.42
2017-03-06 3380 1020659 500 21325837 20.90 21.00 20.75 20.90 0.10 -0.48% 20.90 11 20.95 6 24.30
2017-03-07 3380 894184 422 18809764 20.80 21.15 20.80 21.10 0.20 0.96% 21.05 7 21.10 57 24.53
2017-03-08 3380 2330925 1036 49669940 21.20 21.55 20.95 21.50 0.40 1.9% 21.45 13 21.50 64 25.00
2017-03-09 3380 1279200 622 27151654 21.55 21.60 21.05 21.05 0.45 -2.09% 21.05 27 21.15 5 24.48
2017-03-10 3380 1134450 556 23438714 20.90 20.95 20.40 20.75 0.30 -1.43% 20.75 17 20.80 2 24.13
2017-03-13 3380 1075983 435 22617143 20.90 21.20 20.70 21.15 0.40 1.93% 21.15 8 21.20 8 24.59
2017-03-14 3380 19483689 7329 440362597 21.20 23.25 21.20 23.25 2.10 9.93% 23.20 10 23.25 598 27.03
2017-03-15 3380 21151113 9350 504101424 23.35 24.40 23.35 23.60 0.35 1.51% 23.60 1 23.65 20 27.44
2017-03-16 3380 11139554 4762 264892499 23.60 24.20 23.30 24.20 0.60 2.54% 24.10 8 24.20 60 28.14
2017-03-17 3380 9523235 4026 229655616 24.55 24.60 23.70 24.00 0.20 -0.83% 24.00 5 24.05 15 27.91
2017-03-20 3380 12618083 5694 310757107 24.15 25.15 23.95 24.60 0.60 2.5% 24.60 110 24.65 1 28.60
2017-03-21 3380 8253575 3762 202338930 24.70 25.00 24.20 24.25 0.35 -1.42% 24.25 30 24.30 61 17.32
2017-03-22 3380 10556745 4987 254259003 24.05 24.55 23.80 23.85 0.40 -1.65% 23.85 234 23.90 6 17.04
2017-03-23 3380 9693407 4545 228152418 24.00 24.20 23.25 23.40 0.45 -1.89% 23.40 80 23.45 2 16.71
2017-03-24 3380 5184123 2056 122676273 23.70 24.00 23.40 23.40 0.00 0% 23.40 113 23.45 10 16.71
2017-03-27 3380 5972457 2889 136283522 23.40 23.55 22.50 22.60 0.80 -3.42% 22.60 11 22.65 11 16.14
2017-03-28 3380 7045673 2448 158935757 22.80 23.05 21.65 22.70 0.10 0.44% 22.65 57 22.70 20 16.21
2017-03-29 3380 3933111 1712 90029063 22.95 23.10 22.75 22.95 0.25 1.1% 22.90 65 22.95 8 16.39
2017-03-30 3380 4919988 2167 114605114 23.25 23.55 23.05 23.40 0.45 1.96% 23.35 21 23.40 12 16.71
2017-03-31 3380 4489012 1890 106156173 23.60 23.85 23.40 23.60 0.20 0.85% 23.55 11 23.60 9 16.86
2017-04-05 3380 3298140 1531 77533973 23.65 23.85 23.30 23.40 0.20 -0.85% 23.40 13 23.45 31 16.71
2017-04-06 3380 3986000 1695 92913394 23.40 23.75 23.05 23.25 0.15 -0.64% 23.25 96 23.30 49 16.61
2017-04-07 3380 5067071 2554 119247886 23.40 24.10 22.90 23.90 0.65 2.8% 23.85 26 23.90 49 17.07
2017-04-10 3380 4982455 2296 118030826 24.20 24.35 23.30 23.40 0.50 -2.09% 23.40 62 23.45 5 16.71
2017-04-11 3380 4685758 2055 106902797 23.50 23.50 22.40 22.40 1.00 -4.27% 22.40 18 22.50 22 16.00
2017-04-12 3380 4090478 1737 94128110 22.60 23.30 22.60 23.15 0.75 3.35% 23.10 25 23.20 51 16.54
2017-04-13 3380 2649727 1214 60611410 23.15 23.50 22.65 22.65 0.50 -2.16% 22.65 145 22.80 1 16.18
2017-04-14 3380 4115980 1289 90419758 22.50 22.50 21.80 21.90 0.75 -3.31% 21.85 24 21.90 3 15.64
2017-04-17 3380 2261000 1064 49751944 21.95 22.50 21.50 22.05 0.15 0.68% 22.05 9 22.10 5 15.75
2017-04-18 3380 5190568 1923 117940952 22.80 22.95 22.55 22.65 0.60 2.72% 22.65 56 22.70 7 16.18
2017-04-19 3380 3288780 1639 74479954 22.75 22.85 22.50 22.85 0.20 0.88% 22.80 11 22.85 23 16.32
2017-04-20 3380 1974719 1091 44253937 22.65 22.80 22.05 22.10 0.75 -3.28% 22.10 91 22.25 1 15.79
2017-04-21 3380 1098706 685 24646537 22.30 22.60 22.25 22.40 0.30 1.36% 22.40 41 22.45 1 16.00
2017-04-24 3380 1104960 724 24606911 22.50 22.55 22.05 22.20 0.20 -0.89% 22.15 39 22.30 4 15.86
2017-04-25 3380 2723671 1190 61643578 22.35 22.90 22.25 22.60 0.40 1.8% 22.60 51 22.65 5 16.14
2017-04-26 3380 3968394 1618 91274924 23.00 23.20 22.80 22.90 0.30 1.33% 22.85 12 22.90 13 16.36
2017-04-27 3380 18384275 7204 441826141 23.40 24.60 23.20 24.00 1.10 4.8% 23.95 25 24.00 581 17.14
2017-04-28 3380 23129140 8077 574813515 24.80 25.20 24.50 24.55 0.55 2.29% 24.55 129 24.60 22 17.54
2017-05-02 3380 6765830 3361 164610623 24.65 24.75 24.00 24.15 0.40 -1.63% 24.10 17 24.15 52 17.25
2017-05-03 3380 14456960 5494 360125763 24.70 25.35 24.40 24.40 0.25 1.04% 24.40 41 24.45 4 17.43
2017-05-04 3380 5914681 2273 143211015 24.40 24.65 24.00 24.20 0.20 -0.82% 24.20 16 24.25 15 14.94
2017-05-05 3380 42970943 14670 1104585655 25.00 26.55 24.80 26.40 2.20 9.09% 26.35 18 26.40 197 16.30
2017-05-08 3380 31586037 12275 841513529 26.60 27.20 26.10 27.00 0.60 2.27% 26.95 43 27.00 222 16.67
2017-05-09 3380 20567905 8698 553901330 27.80 27.90 25.90 26.30 0.70 -2.59% 26.30 40 26.40 27 16.23
2017-05-10 3380 14059710 5388 376236902 26.80 27.10 26.40 26.90 0.60 2.28% 26.90 25 26.95 97 16.60
2017-05-11 3380 10488808 3807 275493944 26.30 26.75 25.80 26.45 0.45 -1.67% 26.40 35 26.45 69 16.33
2017-05-12 3380 20269390 8056 558131204 26.80 28.20 26.65 27.40 0.95 3.59% 27.35 41 27.45 1 16.91
2017-05-15 3380 6554368 3123 178873786 27.75 27.90 27.00 27.10 0.30 -1.09% 27.10 11 27.15 25 16.73
2017-05-16 3380 10821372 4593 287619222 27.20 27.40 26.20 26.30 0.80 -2.95% 26.30 90 26.35 13 16.23
2017-05-17 3380 31111981 10943 879016499 26.70 28.90 26.65 28.90 2.60 9.89% 28.90 15409 0.00 0 17.84
2017-05-18 3380 37781851 13207 1095217253 29.50 29.50 28.25 28.65 0.25 -0.87% 28.65 15 28.70 70 17.69
2017-05-19 3380 11074451 4374 317947344 28.90 29.10 28.40 28.50 0.15 -0.52% 28.50 55 28.55 16 17.59
2017-05-22 3380 13719098 5257 396014470 29.20 29.50 28.20 28.20 0.30 -1.05% 28.20 402 28.40 80 17.41
2017-05-23 3380 13298583 5627 372968520 28.05 28.80 27.50 28.35 0.15 0.53% 28.35 9 28.40 13 17.50
2017-05-24 3380 12006127 5767 341265817 28.90 29.20 27.75 27.75 0.60 -2.12% 27.75 57 27.80 4 17.13
2017-05-25 3380 10645970 4841 293799556 27.80 28.25 27.05 27.30 0.45 -1.62% 27.25 51 27.30 4 16.85
2017-05-26 3380 5964107 2735 164588776 27.50 27.85 27.30 27.50 0.20 0.73% 27.50 15 27.55 4 16.98
2017-05-31 3380 6892634 3161 185984819 27.60 27.80 26.60 26.70 0.80 -2.91% 26.70 52 26.75 16 16.48
2017-06-01 3380 4829659 2308 128780320 26.30 26.95 26.30 26.75 0.05 0.19% 26.75 54 26.80 46 16.51
2017-06-02 3380 3842539 2022 103031749 27.10 27.20 26.60 26.75 0.00 0% 26.75 27 26.80 7 16.51
2017-06-03 3380 4450587 1873 120482855 26.95 27.35 26.65 27.20 0.45 1.68% 27.20 64 27.25 19 16.79
2017-06-06 3380 5718931 2741 155724784 26.95 27.60 26.80 26.90 0.05 -1.1% 26.90 126 27.00 1 16.60
2017-06-07 3380 3982900 2104 106388402 26.90 27.20 26.40 26.60 0.30 -1.12% 26.60 11 26.65 28 16.42
2017-06-08 3380 5047273 2354 136718621 26.75 27.25 26.70 27.15 0.55 2.07% 27.10 55 27.15 53 16.76
2017-06-09 3380 18765068 7973 527894781 27.00 28.75 27.00 28.00 0.85 3.13% 28.00 510 28.05 8 17.28
2017-06-12 3380 14481976 5764 405436011 27.80 28.40 27.30 28.25 0.25 0.89% 28.25 51 28.30 66 17.44
2017-06-13 3380 20816432 9153 597107000 28.50 29.30 27.70 27.75 0.50 -1.77% 27.75 3 27.80 13 17.13
2017-06-14 3380 15128698 6578 428165882 28.15 28.80 27.75 28.50 0.75 2.7% 28.50 23 28.55 6 17.59
2017-06-15 3380 12328578 5332 354977477 29.05 29.30 28.30 28.55 0.05 0.18% 28.55 11 28.60 11 17.62
2017-06-16 3380 22625747 8826 665206855 28.50 30.10 28.35 29.65 1.10 3.85% 29.65 41 29.70 59 18.30
2017-06-19 3380 18868210 7463 565351772 29.55 30.55 29.50 29.60 0.05 -0.17% 29.60 132 29.65 8 18.27
2017-06-20 3380 11301261 5107 328319393 29.70 29.95 28.50 28.50 1.10 -3.72% 28.50 212 28.55 5 17.59
2017-06-21 3380 16420694 9031 469764322 28.50 29.05 27.90 28.35 0.15 -0.53% 28.30 60 28.35 50 17.50
2017-06-22 3380 7199116 3020 204947970 28.75 28.80 28.25 28.35 0.00 0% 28.35 147 28.40 41 17.50
2017-06-23 3380 9683817 4337 268276206 28.15 28.25 27.40 27.50 0.85 -3% 27.50 171 27.55 27 16.98
2017-06-26 3380 5436599 2447 148917456 27.60 27.65 27.20 27.30 0.20 -0.73% 27.30 95 27.35 2 16.85
2017-06-27 3380 4899765 2317 136070217 27.60 27.95 27.45 27.75 0.45 1.65% 27.75 36 27.80 60 17.13
2017-06-28 3380 5584760 3353 151860020 27.70 27.70 26.90 26.95 0.80 -2.88% 26.95 163 27.00 7 16.64
2017-06-29 3380 2514049 1331 68041261 27.25 27.25 26.90 27.00 0.05 0.19% 27.00 16 27.05 2 16.67
2017-06-30 3380 4409412 1820 120180785 26.85 27.80 26.50 27.80 0.80 2.96% 27.55 2 27.80 166 17.16
2017-07-03 3380 3184836 1800 87688407 27.70 27.70 27.30 27.40 0.40 -1.44% 27.40 26 27.45 6 16.91
2017-07-04 3380 2616118 1398 70601954 27.30 27.35 26.80 26.80 0.60 -2.19% 26.75 39 26.80 98 16.54
2017-07-05 3380 3105299 1602 82370570 26.80 26.95 26.25 26.50 0.30 -1.12% 26.50 15 26.55 10 16.36
2017-07-06 3380 2424839 1306 65092512 26.60 27.00 26.60 27.00 0.50 1.89% 26.95 26 27.00 2 16.67
2017-07-07 3380 3170567 1660 83894008 26.90 26.90 26.00 26.45 0.55 -2.04% 26.40 104 26.45 22 16.33
2017-07-10 3380 4177213 2155 107850196 26.35 26.40 25.60 25.65 0.80 -3.02% 25.65 21 25.70 27 15.83
2017-07-11 3380 6553983 2970 164371468 25.75 25.75 24.85 25.10 0.55 -2.14% 25.05 36 25.10 62 15.49
2017-07-12 3380 5954976 2891 151683433 25.10 25.90 25.00 25.45 0.35 1.39% 25.45 123 25.50 12 15.71
2017-07-13 3380 4892753 2307 124110498 25.70 25.75 25.05 25.10 0.35 -1.38% 25.10 33 25.15 7 15.49
2017-07-14 3380 5311376 2312 136268937 25.10 25.95 25.00 25.80 0.70 2.79% 25.80 8 25.85 43 15.93
2017-07-17 3380 3956348 1757 102988366 26.00 26.30 25.80 25.95 0.15 0.58% 25.90 78 26.05 11 16.02
2017-07-18 3380 1805855 999 46691857 25.85 26.15 25.75 25.75 0.20 -0.77% 25.75 106 25.85 23 15.90
2017-07-19 3380 2999927 1364 78076353 26.15 26.25 25.75 26.00 0.25 0.97% 25.95 20 26.00 35 16.05
2017-07-20 3380 4693585 2165 124046360 26.30 26.70 26.20 26.20 0.20 0.77% 26.20 78 26.30 57 16.17
2017-07-21 3380 2179013 1208 56794781 26.35 26.45 25.85 25.95 0.25 -0.95% 25.95 3 26.00 9 16.02
2017-07-24 3380 5291831 2965 133627703 25.75 25.90 25.05 25.10 0.85 -3.28% 25.05 277 25.10 5 15.49
2017-07-25 3380 7110027 3848 174785656 24.80 25.20 24.35 24.60 0.50 -1.99% 24.55 66 24.60 40 15.19
2017-07-26 3380 6228168 2474 153310046 24.80 24.95 24.35 24.40 0.20 -0.81% 24.40 26 24.45 1 15.06
2017-07-27 3380 4137179 2266 102646934 24.55 25.05 24.45 24.85 0.45 1.84% 24.80 46 24.85 19 15.34
2017-07-28 3380 1621482 959 40007028 24.80 24.85 24.60 24.65 0.20 -0.8% 24.65 31 24.70 25 15.22
2017-07-31 3380 1476495 819 36227073 24.75 24.75 24.35 24.70 0.05 0.2% 24.65 11 24.70 55 15.25
2017-08-01 3380 2435702 1503 60011223 24.70 24.90 24.40 24.50 0.20 -0.81% 24.50 28 24.55 11 15.12
2017-08-02 3380 6400050 2954 161087018 24.60 25.70 24.50 25.40 0.90 3.67% 25.35 44 25.40 106 20.48
2017-08-03 3380 8369604 3803 205261096 24.90 25.05 24.25 24.30 1.10 -4.33% 24.30 212 24.35 9 19.60
2017-08-04 3380 8847379 4529 210571164 24.20 24.20 23.60 23.70 0.60 -2.47% 23.70 72 23.75 10 19.11
2017-08-07 3380 10093785 4364 234246337 23.50 23.55 23.00 23.10 0.60 -2.53% 23.10 3 23.15 55 18.63
2017-08-08 3380 10397976 4842 235697156 22.95 23.20 22.40 22.45 0.65 -2.81% 22.45 61 22.50 8 18.10
2017-08-09 3380 7727219 3534 176432495 22.60 23.00 22.60 22.90 0.45 2% 22.90 49 22.95 26 18.47
2017-08-10 3380 7705221 3660 170599908 22.80 22.80 21.75 21.75 1.15 -5.02% 21.70 73 21.75 31 17.54
2017-08-11 3380 10270491 3978 221765397 21.10 21.95 21.10 21.50 0.25 -1.15% 21.50 144 21.60 16 17.34
2017-08-14 3380 6353784 2941 135730307 21.75 21.85 21.10 21.15 0.35 -1.63% 21.15 57 21.20 9 17.06
2017-08-15 3380 5179768 2414 109417967 21.55 21.60 20.85 21.25 0.10 0.47% 21.25 30 21.30 26 17.14
2017-08-16 3380 4044323 1790 87279621 21.35 21.75 21.20 21.60 0.35 1.65% 21.60 39 21.65 10 17.42
2017-08-17 3380 4441573 1926 97785455 21.70 22.30 21.65 22.20 0.60 2.78% 22.20 2 22.25 51 17.90
2017-08-18 3380 3823993 1861 83025844 21.85 21.90 21.60 21.70 0.50 -2.25% 21.65 79 21.70 3 17.50
2017-08-21 3380 2152344 1170 46271345 21.60 21.70 21.25 21.50 0.20 -0.92% 21.50 84 21.60 1 17.34
2017-08-22 3380 7984390 3281 177723192 21.75 22.75 21.70 22.60 1.10 5.12% 22.55 14 22.60 83 18.23
2017-08-23 3380 15673479 6398 360649168 22.85 23.30 22.60 22.65 0.05 0.22% 22.65 164 22.70 8 18.27
2017-08-24 3380 5278188 2338 120565060 22.85 23.30 22.60 22.80 0.15 0.66% 22.80 2 22.85 134 18.39
2017-08-25 3380 6695987 3311 150179255 22.90 23.00 22.25 22.35 0.45 -1.97% 22.35 19 22.40 66 18.02
2017-08-28 3380 2932390 1485 65969222 22.25 22.65 22.25 22.55 0.20 0.89% 22.50 64 22.55 126 18.19
2017-08-29 3380 8736525 2832 198450890 22.60 22.90 22.60 22.90 0.35 1.55% 22.85 106 22.90 72 18.47
2017-08-30 3380 8642429 2817 189476744 22.00 22.15 21.70 21.80 0.00 -4.8% 21.75 39 21.80 252 17.58
2017-08-31 3380 4507809 2256 97352979 21.90 21.95 21.45 21.50 0.30 -1.38% 21.50 30 21.55 73 17.34
2017-09-01 3380 4486678 2097 98022272 21.50 22.05 21.50 21.90 0.40 1.86% 21.90 30 21.95 127 17.66
2017-09-04 3380 8043728 3326 173310251 22.00 22.00 21.30 21.30 0.60 -2.74% 21.30 135 21.35 2 17.18
2017-09-05 3380 3830396 2008 82442860 21.30 21.75 21.25 21.55 0.25 1.17% 21.55 27 21.60 62 17.38
2017-09-06 3380 7015749 2995 151138419 21.50 21.95 21.25 21.30 0.25 -1.16% 21.30 122 21.35 2 17.18
2017-09-07 3380 4059812 1734 86986940 21.35 21.70 21.30 21.30 0.00 0% 21.30 51 21.35 50 17.18
2017-09-08 3380 3960156 2021 84616128 21.30 21.50 21.30 21.30 0.00 0% 21.30 139 21.35 8 17.18
2017-09-11 3380 9640262 4038 210915944 21.60 22.15 21.50 22.00 0.70 3.29% 22.00 47 22.05 33 17.74
2017-09-12 3380 13797178 5005 310062489 22.30 22.70 22.30 22.40 0.40 1.82% 22.40 30 22.45 9 18.06
2017-09-13 3380 5905026 2709 130732811 22.35 22.45 22.00 22.05 0.35 -1.56% 22.05 248 22.10 19 17.78
2017-09-14 3380 7692228 3010 168708168 22.15 22.20 21.80 21.80 0.25 -1.13% 21.80 271 21.85 1 17.58
2017-09-15 3380 5433423 2294 119829922 21.90 22.25 21.80 22.05 0.25 1.15% 22.05 14 22.10 97 17.78
2017-09-18 3380 4678355 2203 103263660 22.10 22.25 21.85 22.10 0.05 0.23% 22.10 8 22.15 94 17.82
2017-09-19 3380 13955255 5159 315871569 22.30 22.95 22.30 22.50 0.40 1.81% 22.50 12 22.55 104 18.15
2017-09-20 3380 12669206 5042 289957929 22.85 23.25 22.60 22.75 0.25 1.11% 22.75 18 22.80 90 18.35
2017-09-21 3380 11395800 4184 262196700 22.80 23.35 22.50 23.00 0.25 1.1% 23.00 59 23.05 29 18.55
2017-09-22 3380 16938895 5828 395441150 23.25 23.65 23.00 23.30 0.30 1.3% 23.30 341 23.35 9 18.79
2017-09-25 3380 12314874 4486 285939550 23.40 23.80 22.65 23.80 0.50 2.15% 23.75 38 23.80 198 19.19
2017-09-26 3380 12143755 4486 286659382 23.90 24.15 22.95 23.00 0.80 -3.36% 23.00 57 23.05 15 18.55
2017-09-27 3380 7093509 2786 161894723 23.15 23.30 22.50 22.65 0.35 -1.52% 22.65 238 22.70 4 18.27
2017-09-28 3380 5928346 2649 136769804 22.85 23.35 22.70 23.20 0.55 2.43% 23.15 39 23.20 8 18.71
2017-09-29 3380 37673136 14218 914873568 23.40 25.10 23.10 24.10 0.90 3.88% 24.10 1705 24.25 3 19.44
2017-09-30 3380 21260429 8371 521458063 24.30 25.00 24.00 24.90 0.80 3.32% 24.90 65 24.95 235 20.08
2017-10-02 3380 35082466 14256 894740126 25.05 26.25 24.90 24.90 0.00 0% 24.90 378 24.95 26 20.08
2017-10-03 3380 11567350 4876 286863155 24.90 25.20 24.55 24.60 0.30 -1.2% 24.60 348 24.65 4 19.84
2017-10-05 3380 10058609 4488 253395498 24.90 25.55 24.90 25.10 0.50 2.03% 25.05 80 25.10 74 20.24
2017-10-06 3380 8094050 3474 199489472 25.15 25.30 24.40 24.50 0.60 -2.39% 24.50 17 24.55 18 19.76
2017-10-11 3380 5999750 2559 146111371 24.65 24.85 24.15 24.20 0.30 -1.22% 24.20 13 24.25 12 19.52
2017-10-12 3380 8129170 3689 201243409 24.40 25.20 24.25 24.85 0.65 2.69% 24.85 4 24.90 51 20.04
2017-10-13 3380 5071985 2604 124728728 24.85 25.00 24.35 24.45 0.40 -1.61% 24.45 25 24.50 37 19.72
2017-10-16 3380 7975769 3588 198958230 24.45 25.35 24.45 25.05 0.60 2.45% 25.05 243 25.10 179 20.20
2017-10-17 3380 5378243 2512 132636788 24.90 24.95 24.50 24.55 0.50 -2% 24.55 9 24.60 13 19.80
2017-10-18 3380 5219561 2584 126685888 24.60 24.80 24.05 24.10 0.45 -1.83% 24.10 143 24.15 11 19.44
2017-10-19 3380 3900203 1798 93675025 24.20 24.40 23.85 23.90 0.20 -0.83% 23.90 42 23.95 1 19.27
2017-10-20 3380 3909804 1761 94338574 23.90 24.35 23.80 24.20 0.30 1.26% 24.15 10 24.20 200 19.52
2017-10-23 3380 4014902 1925 98681086 24.40 24.75 24.30 24.60 0.40 1.65% 24.60 23 24.65 175 19.84
2017-10-24 3380 3233435 1560 79166469 24.80 24.80 24.30 24.30 0.30 -1.22% 24.30 141 24.35 11 19.60
2017-10-25 3380 4861785 2011 119581201 24.40 24.85 24.35 24.50 0.20 0.82% 24.50 207 24.55 33 19.76
2017-10-26 3380 3477151 1736 85020838 24.35 24.65 24.20 24.55 0.05 0.2% 24.50 87 24.60 26 19.80
2017-10-27 3380 7898076 3512 189357123 24.60 24.70 23.35 23.40 1.15 -4.68% 23.40 3 23.45 41 18.87
2017-10-30 3380 3429919 1515 79823875 23.55 23.85 23.00 23.10 0.30 -1.28% 23.10 86 23.15 7 18.63
2017-10-31 3380 2618749 1276 61231725 23.35 23.60 23.15 23.40 0.30 1.3% 23.40 17 23.50 8 18.87
2017-11-01 3380 3301500 1738 77738848 23.40 24.00 23.25 23.55 0.15 0.64% 23.55 19 23.60 9 18.99
2017-11-02 3380 5598315 2346 134135110 23.50 24.35 23.35 24.05 0.50 2.12% 24.05 31 24.10 27 19.40
2017-11-03 3380 4117525 1728 98077569 23.95 24.05 23.50 24.05 0.00 0% 24.00 25 24.05 65 19.40
2017-11-06 3380 2494480 1393 59137069 24.00 24.05 23.60 23.60 0.45 -1.87% 23.55 97 23.60 7 17.10
2017-11-07 3380 16503366 6354 405595870 23.70 25.10 23.70 24.95 1.35 5.72% 24.95 79 25.00 277 18.08
2017-11-08 3380 17843189 6883 444920875 25.15 25.20 24.60 25.00 0.05 0.2% 24.95 113 25.00 5 18.12
2017-11-09 3380 8728721 3978 212872554 24.95 24.95 23.95 23.95 1.05 -4.2% 23.95 29 24.00 25 17.36
2017-11-10 3380 3837605 1647 91272487 23.85 24.00 23.40 23.75 0.20 -0.84% 23.75 89 23.80 1 17.21
2017-11-13 3380 5454657 2426 127094671 23.25 23.70 23.10 23.10 0.65 -2.74% 23.10 11 23.15 13 16.74
2017-11-14 3380 3812803 1780 88207105 23.15 23.55 22.75 23.10 0.00 0% 23.05 13 23.10 46 16.74
2017-11-15 3380 3045650 1253 70445463 23.10 23.45 22.80 23.10 0.00 0% 23.10 154 23.15 3 16.74
2017-11-16 3380 2056575 1036 47379975 23.00 23.20 22.95 23.00 0.10 -0.43% 22.95 140 23.00 15 16.67
2017-11-17 3380 1696120 806 39173810 23.20 23.25 23.00 23.10 0.10 0.43% 23.10 52 23.15 56 16.74
2017-11-20 3380 6331310 2727 150262861 23.15 24.30 23.00 23.75 0.65 2.81% 23.75 16 23.80 36 17.21
2017-11-21 3380 4396693 2198 103003674 23.60 23.65 23.25 23.35 0.40 -1.68% 23.35 41 23.40 3 16.92
2017-11-22 3380 5215798 2256 120760254 23.45 23.50 23.00 23.10 0.25 -1.07% 23.10 43 23.15 24 16.74
2017-11-23 3380 9301847 3628 221889372 23.25 24.40 23.15 24.40 1.30 5.63% 24.35 96 24.40 50 17.68
2017-11-24 3380 23994622 9096 593293982 24.20 25.10 23.90 24.85 0.45 1.84% 24.85 28 24.90 13 18.01
2017-11-27 3380 26611590 9854 670887545 25.10 25.70 24.65 25.65 0.80 3.22% 25.60 137 25.65 99 18.59
2017-11-28 3380 18138105 7022 456937924 25.35 25.55 24.80 24.90 0.75 -2.92% 24.90 11 24.95 8 18.04
2017-11-29 3380 7429200 3563 184214636 24.90 25.10 24.55 24.80 0.10 -0.4% 24.80 24 24.90 15 17.97
2017-11-30 3380 13488699 5156 340101803 24.80 25.50 24.60 24.90 0.10 0.4% 24.90 70 25.00 12 18.04
2017-12-01 3380 34393326 12634 884845799 25.15 26.45 24.95 25.45 0.55 2.21% 25.45 119 25.50 74 18.44
2017-12-04 3380 14948990 6116 383569937 26.05 26.10 25.20 25.30 0.15 -0.59% 25.30 146 25.35 32 18.33
2017-12-05 3380 9642212 4068 239072667 25.30 25.40 24.30 24.40 0.90 -3.56% 24.40 1 24.45 2 17.68
2017-12-06 3380 3829614 1974 93509841 24.35 24.65 24.20 24.20 0.20 -0.82% 24.20 9 24.25 1 17.54
2017-12-07 3380 3147773 1584 75873621 24.50 24.60 23.85 23.85 0.35 -1.45% 23.80 278 23.85 6 17.28
2017-12-08 3380 3046962 1459 72882032 24.05 24.25 23.50 24.10 0.25 1.05% 24.05 148 24.10 2 17.46
2017-12-11 3380 3025630 1390 74228396 24.15 24.80 24.15 24.50 0.40 1.66% 24.50 77 24.55 6 17.75
2017-12-12 3380 2691310 1360 66093396 24.65 24.85 24.35 24.35 0.15 -0.61% 24.35 45 24.40 1 17.64
2017-12-13 3380 2005125 1000 48909722 24.50 24.75 24.15 24.20 0.15 -0.62% 24.20 136 24.25 6 17.54
2017-12-14 3380 4031982 1680 99393907 24.35 24.90 24.20 24.60 0.40 1.65% 24.60 20 24.65 15 17.83
2017-12-15 3380 7052201 2859 176015125 24.70 25.25 24.45 25.00 0.40 1.63% 25.00 257 25.05 41 18.12
2017-12-18 3380 6300031 2682 158700175 25.35 25.40 24.95 25.10 0.10 0.4% 25.10 78 25.15 21 18.19
2017-12-19 3380 3486817 1571 86578428 25.05 25.20 24.60 24.70 0.40 -1.59% 24.70 58 24.75 1 17.90
2017-12-20 3380 2080200 1222 51559427 24.80 25.00 24.60 24.65 0.05 -0.2% 24.65 77 24.70 11 17.86
2017-12-21 3380 4294859 1745 107581735 24.85 25.30 24.70 25.00 0.35 1.42% 24.95 45 25.00 7 18.12
2017-12-22 3380 14196380 5273 343388920 25.00 25.00 23.75 23.90 1.10 -4.4% 23.90 34 24.00 61 17.32
2017-12-25 3380 3125592 1573 74995746 23.95 24.10 23.85 23.95 0.05 0.21% 23.95 6 24.00 5 17.36
2017-12-26 3380 6630382 2782 161275660 24.10 24.60 24.00 24.35 0.40 1.67% 24.30 87 24.35 81 17.64
2017-12-27 3380 7420568 3324 182247813 24.50 24.80 24.30 24.50 0.15 0.62% 24.50 43 24.55 5 17.75
2017-12-28 3380 19005456 6452 454516872 24.40 24.65 23.45 23.75 0.75 -3.06% 23.75 4 23.80 42 17.21
2017-12-29 3380 2707870 1274 64555746 23.75 23.95 23.75 23.80 0.05 0.21% 23.80 151 23.85 12 17.25