銘異(3060)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　26.80
0
0%		27.30
0.5
1.87%		28.05
0.75
2.75%		27.70
-0.35
-1.25%		 　27.40
-0.3
-1.08%		27.20
-0.2
-0.73%		26.85
-0.35
-1.29%		26.75
-0.1
-0.37%		27.20
0.45
1.68%		 　27.00
-0.2
-0.74%		27.40
0.4
1.48%		27.35
-0.05
-0.18%		27.25
-0.1
-0.37%		27.15
-0.1
-0.37%		 　26.95
-0.2
-0.74%		27.00
0.05
0.19%		26.85
-0.15
-0.56%		27.05
0.2
0.74%		26.90
-0.15
-0.55%		 　26.95
0.05
0.19%		26.75
-0.2
-0.74%		26.70
-0.05
-0.19%		27.11
2 月26.65
-0.05
-0.19%		26.40
-0.25
-0.94%		 　25.80
-0.6
-2.27%		23.30
-2.5
-9.69%		23.35
0.05
0.21%		23.15
-0.2
-0.86%		21.75
-1.4
-6.05%		 　21.85
0.1
0.46%		 　　　　　　　22.40
0.55
2.52%		24.25
1.85
8.26%		24.30
0.05
0.21%		 　24.60
0.3
1.23%		24.25
-0.35
-1.42%		 23.94
3 月24.00
-0.25
-1.03%		24.60
0.6
2.5%		 　24.60
0
0%		24.55
-0.05
-0.2%		24.35
-0.2
-0.81%		24.30
-0.05
-0.21%		24.45
0.15
0.62%		 　24.35
-0.1
-0.41%		24.30
-0.05
-0.21%		24.85
0.55
2.26%		24.50
-0.35
-1.41%		 　　　24.20
-0.3
-1.22%		24.10
-0.1
-0.41%		23.85
-0.25
-1.04%		23.40
-0.45
-1.89%		 　23.50
0.1
0.43%		23.65
0.15
0.64%		23.50
-0.15
-0.63%		23.35
-0.15
-0.64%		23.25
-0.1
-0.43%		22.95
-0.3
-1.29%		24.05
4 月 23.30
0.35
1.53%		23.05
-0.25
-1.07%		 　　　　22.75
-0.3
-1.3%		22.60
-0.15
-0.66%		22.75
0.15
0.66%		22.80
0.05
0.22%		24.10
1.3
5.7%		 　24.00
-0.1
-0.41%		23.20
-0.8
-3.33%		23.50
0.3
1.29%		23.65
0.15
0.64%		23.50
-0.15
-0.63%		 　23.15
-0.35
-1.49%		22.55
-0.6
-2.59%		22.60
0.05
0.22%		22.10
-0.5
-2.21%		21.85
-0.25
-1.13%		 　21.95
0.1
0.46%		 22.95
5 月　22.15
0.2
0.91%		21.95
-0.2
-0.9%		22.05
0.1
0.46%		 　21.95
-0.1
-0.45%		22.70
0.75
3.42%		22.55
-0.15
-0.66%		22.30
-0.25
-1.11%		22.10
-0.2
-0.9%		 　20.80
-1.3
-5.88%		20.80
0
0%		20.85
0.05
0.24%		20.75
-0.1
-0.48%		20.50
-0.25
-1.2%		 　20.55
0.05
0.24%		20.60
0.05
0.24%		21.70
1.1
5.34%		21.30
-0.4
-1.84%		21.30
0
0%		 　21.70
0.4
1.88%		21.65
-0.05
-0.23%		21.40
-0.25
-1.15%		21.40
0
0%		21.46
6 月21.85
0.45
2.1%		 　22.00
0.15
0.69%		22.05
0.05
0.23%		23.20
1.15
5.22%		 22.65
-0.55
-2.37%		 　22.20
-0.45
-1.99%		22.30
0.1
0.45%		22.45
0.15
0.67%		22.55
0.1
0.45%		22.90
0.35
1.55%		 　　22.50
-0.4
-1.75%		22.40
-0.1
-0.44%		22.00
-0.4
-1.79%		21.80
-0.2
-0.91%		 　21.50
-0.3
-1.38%		21.20
-0.3
-1.4%		21.05
-0.15
-0.71%		20.80
-0.25
-1.19%		21.10
0.3
1.44%		 21.96
7 月　20.85
-0.25
-1.18%		20.25
-0.6
-2.88%		20.20
-0.05
-0.25%		20.00
-0.2
-0.99%		20.00
0
0%		 　19.80
-0.2
-1%		19.85
0.05
0.25%		19.90
0.05
0.25%		19.80
-0.1
-0.5%		19.95
0.15
0.76%		 　20.10
0.15
0.75%		19.95
-0.15
-0.75%		19.80
-0.15
-0.75%		20.00
0.2
1.01%		20.05
0.05
0.25%		 　19.90
-0.15
-0.75%		19.75
-0.15
-0.75%		19.60
-0.15
-0.76%		19.50
-0.1
-0.51%		19.55
0.05
0.26%		 　19.30
-0.25
-1.28%		19.25
-0.05
-0.26%		19.86
8 月19.35
0.1
0.52%		19.35
0
0%		19.35
0
0%		 　19.40
0.05
0.26%		19.40
0
0%		19.35
-0.05
-0.26%		19.20
-0.15
-0.78%		18.20
-1
-5.21%		 　16.85
-1.35
-7.42%		17.20
0.35
2.08%		16.90
-0.3
-1.74%		16.65
-0.25
-1.48%		16.80
0.15
0.9%		 　16.65
-0.15
-0.89%		16.70
0.05
0.3%		17.25
0.55
3.29%		17.10
-0.15
-0.87%		17.10
0
0%		 　17.30
0.2
1.17%		17.50
0.2
1.16%		17.40
-0.1
-0.57%		17.35
-0.05
-0.29%		17.15
-0.2
-1.15%		17.77
9 月 　17.00
-0.15
-0.87%		17.15
0.15
0.88%		17.35
0.2
1.17%		17.75
0.4
2.31%		17.10
-0.65
-3.66%		 　16.50
-0.6
-3.51%		16.60
0.1
0.61%		16.40
-0.2
-1.2%		16.55
0.15
0.91%		16.55
0
0%		 　16.45
-0.1
-0.6%		16.55
0.1
0.61%		16.70
0.15
0.91%		16.60
-0.1
-0.6%		16.50
-0.1
-0.6%		 　　16.50
0
0%		16.50
0
0%		16.45
-0.05
-0.3%		16.60
0.15
0.91%		 16.73
10 月16.90
0.3
1.81%		18.00
1.1
6.51%		19.30
1.3
7.22%		19.25
-0.05
-0.26%		18.30
-0.95
-4.94%		 　17.80
-0.5
-2.73%		17.80
0
0%		 16.05
-1.75
-9.83%		15.90
-0.15
-0.93%		 　15.90
0
0%		16.00
0.1
0.63%		15.85
-0.15
-0.94%		15.80
-0.05
-0.32%		15.45
-0.35
-2.22%		 　15.50
0.05
0.32%		15.10
-0.4
-2.58%		15.40
0.3
1.99%		14.35
-1.05
-6.82%		14.20
-0.15
-1.05%		 　14.05
-0.15
-1.06%		14.15
0.1
0.71%		14.45
0.3
2.12%		16.1
11 月14.75
0.3
2.08%		14.70
-0.05
-0.34%		 　14.60
-0.1
-0.68%		14.35
-0.25
-1.71%		14.50
0.15
1.05%		14.70
0.2
1.38%		14.60
-0.1
-0.68%		 　14.60
0
0%		14.70
0.1
0.68%		14.65
-0.05
-0.34%		 15.00
0.35
2.39%		 　15.20
0.2
1.33%		14.85
-0.35
-2.3%		14.95
0.1
0.67%		14.85
-0.1
-0.67%		14.70
-0.15
-1.01%		 　14.95
0.25
1.7%		15.00
0.05
0.33%		15.25
0.25
1.67%		15.35
0.1
0.66%		15.35
0
0%		 14.87
12 月　　15.60
0.25
1.63%		16.20
0.6
3.85%		16.00
-0.2
-1.23%		15.50
-0.5
-3.13%		15.60
0.1
0.65%		 　15.40
-0.2
-1.28%		15.55
0.15
0.97%		16.15
0.6
3.86%		15.75
-0.4
-2.48%		15.25
-0.5
-3.17%		 　15.00
-0.25
-1.64%		14.85
-0.15
-1%		15.00
0.15
1.01%		14.65
-0.35
-2.33%		14.50
-0.15
-1.02%		14.55
0.05
0.34%		 14.75
0.2
1.37%		14.55
-0.2
-1.36%		14.50
-0.05
-0.34%		14.65
0.15
1.03%		14.60
-0.05
-0.34%		　　　15.16

說明:最高漲幅:8.26%最低跌幅:-9.83% 最高價:28.05最低價:14.05平均價:20.06,灰色底表示週末,漲117天(31.35)元,跌167天(-51.55)元,平盤21天
8%=1,7%=2,6%=1,5%=2,4%=2,3%=6,2%=25,1%=46,0%=53,-0%=2,-1%=3,-2%=3,-3%=3,-4%=3,-5%=8,-6%=20,-7%=31,-8%=94,

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
2018-01-02 3060 167600 147 4491147 26.90 26.95 26.65 26.80 0.10 0% 26.80 9 26.85 1 27.35
2018-01-03 3060 519542 339 14167885 27.20 27.45 27.00 27.30 0.50 1.87% 27.30 43 27.35 9 27.86
2018-01-04 3060 615786 429 17128408 27.80 28.15 27.55 28.05 0.75 2.75% 28.05 4 28.10 10 28.62
2018-01-05 3060 413391 267 11534165 28.20 28.20 27.70 27.70 0.35 -1.25% 27.70 24 27.90 4 28.27
2018-01-08 3060 260326 188 7192971 27.80 27.95 27.40 27.40 0.30 -1.08% 27.35 4 27.40 8 27.96
2018-01-09 3060 290578 237 7877716 27.30 27.45 26.90 27.20 0.20 -0.73% 27.00 4 27.20 1 27.76
2018-01-10 3060 232000 187 6262379 27.30 27.30 26.85 26.85 0.35 -1.29% 26.85 7 27.05 1 27.40
2018-01-11 3060 308862 225 8256895 26.85 26.95 26.65 26.75 0.10 -0.37% 26.75 8 26.85 2 27.30
2018-01-12 3060 171800 146 4643794 26.85 27.20 26.85 27.20 0.45 1.68% 27.00 3 27.20 20 27.76
2018-01-15 3060 414521 221 11169967 27.30 27.30 26.80 27.00 0.20 -0.74% 27.00 7 27.05 2 27.55
2018-01-16 3060 469933 273 12836265 27.05 27.60 27.00 27.40 0.40 1.48% 27.40 5 27.45 2 27.96
2018-01-17 3060 209800 197 5725943 27.40 27.40 27.15 27.35 0.05 -0.18% 27.30 1 27.35 10 27.91
2018-01-18 3060 322748 254 8821361 27.50 27.65 27.15 27.25 0.10 -0.37% 27.20 4 27.25 10 27.81
2018-01-19 3060 184160 154 5010070 27.35 27.35 27.15 27.15 0.10 -0.37% 27.15 8 27.20 3 27.70
2018-01-22 3060 332563 239 8974101 27.10 27.10 26.90 26.95 0.20 -0.74% 26.95 2 27.00 5 27.50
2018-01-23 3060 462715 250 12546596 27.15 27.35 26.85 27.00 0.05 0.19% 27.00 25 27.10 2 27.55
2018-01-24 3060 349390 246 9392877 27.00 27.00 26.80 26.85 0.15 -0.56% 26.85 9 26.95 3 27.40
2018-01-25 3060 349175 231 9485551 26.95 27.30 26.95 27.05 0.20 0.74% 27.05 18 27.15 1 27.60
2018-01-26 3060 251400 209 6794278 27.05 27.20 26.90 26.90 0.15 -0.55% 26.85 44 26.90 1 27.45
2018-01-29 3060 177846 162 4798892 27.20 27.20 26.95 26.95 0.05 0.19% 26.95 10 27.00 1 27.50
2018-01-30 3060 395542 246 10609675 27.00 27.00 26.75 26.75 0.20 -0.74% 26.75 3 26.80 2 27.30
2018-01-31 3060 268656 197 7167168 26.80 26.80 26.60 26.70 0.05 -0.19% 26.70 12 26.80 10 27.24
2018-02-01 3060 208213 161 5569488 26.75 26.95 26.65 26.65 0.05 -0.19% 26.65 11 26.70 1 27.19
2018-02-02 3060 386807 274 10251044 26.60 26.70 26.40 26.40 0.25 -0.94% 26.40 72 26.45 1 26.94
2018-02-05 3060 550416 382 14214989 26.00 26.05 25.70 25.80 0.60 -2.27% 25.80 7 25.85 14 26.33
2018-02-06 3060 1390000 833 33344281 25.40 25.40 23.25 23.30 2.50 -9.69% 23.30 5 23.35 21 23.78
2018-02-07 3060 647197 391 15280040 23.75 23.90 23.35 23.35 0.05 0.21% 23.35 14 23.45 1 23.83
2018-02-08 3060 487100 273 11368313 23.45 23.65 23.05 23.15 0.20 -0.86% 23.15 10 23.20 1 23.62
2018-02-09 3060 904279 558 19413198 21.50 21.90 21.05 21.75 1.40 -6.05% 21.75 2 21.80 10 22.19
2018-02-12 3060 400344 272 8734026 21.95 22.00 21.60 21.85 0.10 0.46% 21.80 17 21.85 3 22.30
2018-02-21 3060 485117 290 10829601 22.00 22.55 22.00 22.40 0.55 2.52% 22.40 1 22.45 1 22.86
2018-02-22 3060 932747 623 22169376 22.40 24.55 22.05 24.25 1.85 8.26% 24.25 9 24.30 16 24.74
2018-02-23 3060 518300 348 12632217 24.45 24.70 24.10 24.30 0.05 0.21% 24.25 1 24.30 5 24.80
2018-02-26 3060 321300 360 7927976 24.95 24.95 24.30 24.60 0.30 1.23% 24.60 2 24.70 1 25.10
2018-02-27 3060 242165 221 5929383 24.80 24.95 24.25 24.25 0.35 -1.42% 24.25 4 24.35 7 24.74
2018-03-01 3060 191469 177 4598256 24.00 24.15 23.90 24.00 0.25 -1.03% 23.95 7 24.00 7 24.49
2018-03-02 3060 275685 255 6725179 23.90 24.80 23.80 24.60 0.60 2.5% 24.55 14 24.60 2 25.10
2018-03-05 3060 623407 481 15615702 24.80 25.45 24.60 24.60 0.00 0% 24.60 18 24.80 7 25.10
2018-03-06 3060 200325 203 4980543 25.00 25.15 24.55 24.55 0.05 -0.2% 24.55 2 24.65 4 25.05
2018-03-07 3060 173442 181 4269290 24.80 24.80 24.35 24.35 0.20 -0.81% 24.35 7 24.45 1 24.85
2018-03-08 3060 266700 241 6486426 24.40 24.60 24.15 24.30 0.05 -0.21% 24.30 2 24.40 4 24.80
2018-03-09 3060 133438 157 3252722 24.35 24.50 24.25 24.45 0.15 0.62% 24.45 1 24.50 9 24.95
2018-03-12 3060 293400 330 7163146 24.60 24.60 24.25 24.35 0.10 -0.41% 24.35 1 24.40 1 24.85
2018-03-13 3060 143579 162 3498492 24.40 24.45 24.30 24.30 0.05 -0.21% 24.30 13 24.40 10 24.80
2018-03-14 3060 681413 398 17008139 24.30 25.30 24.30 24.85 0.55 2.26% 24.85 24 24.90 14 25.36
2018-03-15 3060 347508 259 8544464 24.90 25.15 24.40 24.50 0.35 -1.41% 24.50 15 24.60 1 25.00
2018-03-20 3060 136482 175 3301477 24.30 24.30 24.10 24.20 0.00 -1.22% 24.20 1 24.25 10 24.69
2018-03-21 3060 260639 207 6294288 24.25 24.30 24.10 24.10 0.10 -0.41% 24.10 7 24.15 2 24.59
2018-03-22 3060 271062 244 6517464 24.20 24.30 23.85 23.85 0.25 -1.04% 23.85 10 24.00 1 24.34
2018-03-23 3060 279400 223 6542666 23.70 23.70 23.30 23.40 0.45 -1.89% 23.40 8 23.50 5 23.88
2018-03-26 3060 275078 325 6488410 23.70 24.00 23.40 23.50 0.10 0.43% 23.50 4 23.55 5 23.98
2018-03-27 3060 246575 308 5818834 23.75 23.80 23.45 23.65 0.15 0.64% 23.65 4 23.70 4 59.13
2018-03-28 3060 144775 223 3407565 23.65 23.65 23.45 23.50 0.15 -0.63% 23.50 8 23.60 5 58.75
2018-03-29 3060 311257 202 7274279 23.50 23.60 23.25 23.35 0.15 -0.64% 23.30 12 23.40 5 58.38
2018-03-30 3060 257240 200 5989611 23.35 23.45 23.15 23.25 0.10 -0.43% 23.15 21 23.25 4 58.13
2018-03-31 3060 243434 175 5615132 23.10 23.20 22.95 22.95 0.30 -1.29% 22.95 2 23.05 1 57.38
2018-04-02 3060 273897 199 6316750 23.05 23.35 22.90 23.30 0.35 1.53% 23.25 1 23.35 4 58.25
2018-04-03 3060 160618 174 3703914 23.00 23.25 23.00 23.05 0.25 -1.07% 23.00 45 23.10 4 57.63
2018-04-09 3060 267292 325 6083480 23.05 23.05 22.55 22.75 0.30 -1.3% 22.65 14 22.80 9 56.88
2018-04-10 3060 228066 244 5186136 22.70 22.90 22.55 22.60 0.15 -0.66% 22.60 2 22.70 6 56.50
2018-04-11 3060 287784 300 6512084 22.65 22.80 22.45 22.75 0.15 0.66% 22.75 12 22.80 6 56.88
2018-04-12 3060 432007 387 9768907 22.75 22.90 22.40 22.80 0.05 0.22% 22.75 5 22.85 1 57.00
2018-04-13 3060 1399856 794 33826396 22.95 24.60 22.80 24.10 1.30 5.7% 24.10 5 24.15 5 60.25
2018-04-16 3060 526000 353 12775720 24.25 24.60 24.00 24.00 0.10 -0.41% 24.00 18 24.10 4 60.00
2018-04-17 3060 235523 184 5525151 24.15 24.15 23.20 23.20 0.80 -3.33% 23.20 32 23.30 1 58.00
2018-04-18 3060 289800 194 6824820 23.40 23.90 23.15 23.50 0.30 1.29% 23.50 5 23.55 2 58.75
2018-04-19 3060 260000 193 6108942 23.50 23.90 23.25 23.65 0.15 0.64% 23.60 1 23.70 3 59.13
2018-04-20 3060 131055 109 3085637 23.65 23.70 23.30 23.50 0.15 -0.63% 23.45 2 23.55 2 58.75
2018-04-23 3060 257468 169 6012164 23.40 23.55 23.15 23.15 0.35 -1.49% 23.15 6 23.30 18 57.88
2018-04-24 3060 331376 212 7550358 23.15 23.30 22.50 22.55 0.60 -2.59% 22.50 41 22.55 4 56.38
2018-04-25 3060 184567 121 4157126 22.55 22.70 22.40 22.60 0.05 0.22% 22.60 28 22.70 3 56.50
2018-04-26 3060 249787 162 5625587 23.25 23.25 22.05 22.10 0.50 -2.21% 22.10 9 22.25 1 55.25
2018-04-27 3060 437183 279 9646934 22.30 22.40 21.85 21.85 0.25 -1.13% 21.85 12 21.90 1 54.63
2018-04-30 3060 110397 88 2420865 21.90 22.15 21.80 21.95 0.10 0.46% 21.95 17 22.05 2 54.88
2018-05-02 3060 99208 91 2193943 22.05 22.20 22.00 22.15 0.20 0.91% 22.15 1 22.20 4 55.38
2018-05-03 3060 156561 121 3439835 22.20 22.25 21.80 21.95 0.20 -0.9% 21.95 53 22.05 3 54.88
2018-05-04 3060 239312 133 5268540 21.95 22.15 21.90 22.05 0.10 0.46% 22.00 2 22.05 3 55.13
2018-05-07 3060 139154 102 3068971 22.25 22.25 21.95 21.95 0.10 -0.45% 21.95 52 22.05 7 54.88
2018-05-08 3060 878674 393 19825562 22.20 22.95 22.00 22.70 0.75 3.42% 22.60 3 22.70 10 56.75
2018-05-09 3060 337400 181 7567457 22.70 22.80 22.25 22.55 0.15 -0.66% 22.35 2 22.55 6 56.38
2018-05-10 3060 116258 90 2602622 22.50 22.50 22.30 22.30 0.25 -1.11% 22.30 4 22.35 7 55.75
2018-05-11 3060 239200 150 5312400 22.55 22.55 22.05 22.10 0.20 -0.9% 22.10 13 22.25 2 55.25
2018-05-14 3060 1500919 850 31630259 21.60 21.60 20.75 20.80 1.30 -5.88% 20.80 8 20.85 8 0.00
2018-05-15 3060 391520 241 8199208 20.80 21.30 20.70 20.80 0.00 0% 20.80 3 20.90 1 0.00
2018-05-16 3060 255376 153 5346137 20.85 21.10 20.80 20.85 0.05 0.24% 20.85 4 20.90 5 0.00
2018-05-17 3060 157614 147 3277434 20.85 20.90 20.70 20.75 0.10 -0.48% 20.75 8 20.80 15 0.00
2018-05-18 3060 333299 206 6860125 20.70 20.75 20.50 20.50 0.25 -1.2% 20.50 39 20.55 2 0.00
2018-05-21 3060 230805 170 4733653 20.50 20.80 20.40 20.55 0.05 0.24% 20.50 7 20.55 1 0.00
2018-05-22 3060 216652 186 4471962 20.70 20.90 20.50 20.60 0.05 0.24% 20.60 2 20.70 21 0.00
2018-05-23 3060 1266596 627 26973164 20.65 22.15 20.50 21.70 1.10 5.34% 21.65 8 21.70 1 0.00
2018-05-24 3060 443400 270 9433230 21.50 21.65 21.05 21.30 0.40 -1.84% 21.25 3 21.30 2 0.00
2018-05-25 3060 211148 142 4482471 21.30 21.55 21.10 21.30 0.00 0% 21.25 3 21.35 29 0.00
2018-05-28 3060 1063097 496 23151731 21.25 22.50 21.10 21.70 0.40 1.88% 21.70 11 21.75 2 0.00
2018-05-29 3060 455948 260 9986416 21.70 22.15 21.60 21.65 0.05 -0.23% 21.60 17 21.65 8 0.00
2018-05-30 3060 217800 133 4674204 21.60 21.65 21.40 21.40 0.25 -1.15% 21.40 6 21.45 1 0.00
2018-05-31 3060 203400 106 4374367 21.60 21.60 21.40 21.40 0.00 0% 21.40 52 21.50 4 0.00
2018-06-01 3060 225387 182 4903046 21.65 22.00 21.50 21.85 0.45 2.1% 21.80 11 21.90 8 0.00
2018-06-04 3060 255141 178 5597320 22.00 22.10 21.80 22.00 0.15 0.69% 21.85 7 22.00 13 0.00
2018-06-05 3060 354208 206 7861476 22.20 22.40 22.00 22.05 0.05 0.23% 22.05 4 22.10 15 0.00
2018-06-06 3060 2164328 864 49619844 22.45 23.45 22.20 23.20 1.15 5.22% 23.15 1 23.25 10 0.00
2018-06-08 3060 261081 168 5948779 23.00 23.00 22.65 22.65 0.20 -2.37% 22.65 5 22.80 6 0.00
2018-06-11 3060 387120 225 8660458 22.60 22.60 22.10 22.20 0.45 -1.99% 22.20 20 22.25 4 0.00
2018-06-12 3060 284352 161 6307628 22.10 22.40 22.05 22.30 0.10 0.45% 22.30 6 22.35 4 0.00
2018-06-13 3060 198200 163 4435156 22.35 22.50 22.30 22.45 0.15 0.67% 22.45 10 22.50 10 0.00
2018-06-14 3060 829562 451 18969141 22.45 23.50 22.35 22.55 0.10 0.45% 22.55 1 22.60 3 0.00
2018-06-15 3060 321601 195 7258199 22.70 22.90 22.30 22.90 0.35 1.55% 22.85 3 22.90 8 0.00
2018-06-19 3060 532776 301 12135929 22.70 23.30 22.35 22.50 0.40 -1.75% 22.45 3 22.50 2 0.00
2018-06-20 3060 202700 155 4534855 22.50 22.60 22.25 22.40 0.10 -0.44% 22.40 2 22.45 3 0.00
2018-06-21 3060 352300 247 7812667 22.50 22.65 22.00 22.00 0.40 -1.79% 22.00 22 22.05 2 0.00
2018-06-22 3060 197100 107 4328500 22.10 22.25 21.80 21.80 0.20 -0.91% 21.80 19 21.90 5 0.00
2018-06-25 3060 188660 144 4080232 21.85 21.85 21.50 21.50 0.30 -1.38% 21.50 3 21.60 2 0.00
2018-06-26 3060 158835 126 3367452 21.45 21.45 21.10 21.20 0.30 -1.4% 21.20 10 21.25 2 0.00
2018-06-27 3060 285399 186 6012135 21.25 21.45 20.85 21.05 0.15 -0.71% 20.95 3 21.05 2 0.00
2018-06-28 3060 235100 171 4907081 21.30 21.30 20.75 20.80 0.25 -1.19% 20.80 1 20.85 3 0.00
2018-06-29 3060 144303 111 3033887 21.00 21.30 20.85 21.10 0.30 1.44% 20.95 3 21.10 9 0.00
2018-07-02 3060 163200 114 3406336 21.20 21.20 20.75 20.85 0.25 -1.18% 20.80 18 20.85 1 0.00
2018-07-03 3060 328654 207 6753938 20.85 20.85 20.25 20.25 0.60 -2.88% 20.25 48 20.30 2 0.00
2018-07-04 3060 386213 203 7835398 20.30 20.40 20.20 20.20 0.05 -0.25% 20.20 26 20.40 3 0.00
2018-07-05 3060 265805 204 5293859 19.70 20.15 19.70 20.00 0.00 -0.99% 20.00 5 20.05 6 0.00
2018-07-06 3060 907067 486 18718790 20.25 21.30 19.80 20.00 0.00 0% 20.00 20 20.05 3 0.00
2018-07-09 3060 148476 136 2962117 20.15 20.25 19.80 19.80 0.20 -1% 19.80 60 20.00 43 0.00
2018-07-10 3060 872854 230 17459794 19.75 20.10 19.70 19.85 0.05 0.25% 19.85 7 19.90 2 0.00
2018-07-11 3060 185100 129 3689735 19.85 20.00 19.80 19.90 0.05 0.25% 19.85 7 19.90 2 0.00
2018-07-12 3060 151874 99 3021346 19.75 20.00 19.75 19.80 0.10 -0.5% 19.80 51 19.90 3 0.00
2018-07-13 3060 119800 98 2380378 20.00 20.00 19.80 19.95 0.15 0.76% 19.90 3 19.95 7 0.00
2018-07-16 3060 621800 255 12579103 20.00 20.65 19.90 20.10 0.15 0.75% 20.10 13 20.15 10 0.00
2018-07-17 3060 115864 91 2323130 20.10 20.30 19.90 19.95 0.15 -0.75% 19.95 4 20.10 50 0.00
2018-07-18 3060 329801 251 6538604 20.10 20.10 19.75 19.80 0.15 -0.75% 19.75 6 19.80 1 0.00
2018-07-19 3060 232413 141 4648163 19.85 20.15 19.85 20.00 0.20 1.01% 20.00 74 20.05 6 0.00
2018-07-20 3060 192705 109 3860300 20.05 20.25 19.90 20.05 0.05 0.25% 19.95 2 20.05 3 0.00
2018-07-23 3060 115600 80 2308242 19.90 20.10 19.90 19.90 0.15 -0.75% 19.90 16 20.00 104 0.00
2018-07-24 3060 434801 203 8622682 19.95 20.05 19.75 19.75 0.15 -0.75% 19.75 13 19.80 5 0.00
2018-07-25 3060 272814 181 5375049 19.80 19.95 19.60 19.60 0.15 -0.76% 19.60 25 19.65 6 0.00
2018-07-26 3060 304801 197 5962114 19.70 19.70 19.45 19.50 0.10 -0.51% 19.50 21 19.60 17 0.00
2018-07-27 3060 235524 129 4605841 19.50 19.60 19.50 19.55 0.05 0.26% 19.55 10 19.60 1 0.00
2018-07-30 3060 329100 189 6395518 19.60 19.60 19.30 19.30 0.25 -1.28% 19.30 10 19.35 1 0.00
2018-07-31 3060 206913 134 4001563 19.40 19.45 19.25 19.25 0.05 -0.26% 19.25 30 19.35 6 0.00
2018-08-01 3060 187400 128 3634063 19.55 19.55 19.30 19.35 0.10 0.52% 19.35 7 19.40 8 0.00
2018-08-02 3060 126801 91 2455099 19.40 19.45 19.30 19.35 0.00 0% 19.35 8 19.40 25 0.00
2018-08-03 3060 2656600 876 52015210 19.40 19.85 19.30 19.35 0.00 0% 19.30 70 19.35 2 0.00
2018-08-06 3060 256013 180 4996352 19.40 19.65 19.40 19.40 0.05 0.26% 19.40 32 19.50 4 0.00
2018-08-07 3060 200760 135 3894343 19.60 19.60 19.35 19.40 0.00 0% 19.40 11 19.45 4 0.00
2018-08-08 3060 216900 155 4201870 19.45 19.45 19.30 19.35 0.05 -0.26% 19.35 30 19.40 2 0.00
2018-08-09 3060 281452 179 5414251 19.40 19.40 19.15 19.20 0.15 -0.78% 19.20 4 19.25 1 0.00
2018-08-10 3060 1103747 716 20547296 19.10 19.10 18.05 18.20 1.00 -5.21% 18.20 30 18.25 2 0.00
2018-08-13 3060 939209 557 16162457 18.00 18.00 16.80 16.85 1.35 -7.42% 16.80 12 16.95 1 0.00
2018-08-14 3060 415191 244 7073709 17.00 17.35 16.55 17.20 0.35 2.08% 17.20 9 17.25 6 0.00
2018-08-15 3060 283999 173 4810228 17.20 17.25 16.80 16.90 0.30 -1.74% 16.85 5 16.90 3 0.00
2018-08-16 3060 252565 175 4212347 16.55 16.90 16.50 16.65 0.25 -1.48% 16.65 15 16.70 4 0.00
2018-08-17 3060 153080 121 2584185 16.85 17.00 16.75 16.80 0.15 0.9% 16.75 5 16.80 8 0.00
2018-08-20 3060 245000 147 4118496 16.80 16.95 16.60 16.65 0.15 -0.89% 16.65 5 16.75 2 0.00
2018-08-21 3060 163402 109 2736580 16.60 16.85 16.60 16.70 0.05 0.3% 16.70 16 16.75 1 0.00
2018-08-22 3060 438800 277 7567165 16.85 17.50 16.65 17.25 0.55 3.29% 17.25 11 17.30 3 0.00
2018-08-23 3060 217126 143 3725999 17.45 17.45 17.00 17.10 0.15 -0.87% 17.10 10 17.20 13 0.00
2018-08-24 3060 140400 86 2393037 17.20 17.20 17.00 17.10 0.00 0% 17.05 3 17.10 2 0.00
2018-08-27 3060 109300 87 1888287 17.10 17.35 17.10 17.30 0.20 1.17% 17.25 9 17.30 3 0.00
2018-08-28 3060 284840 177 4990404 17.30 17.70 17.30 17.50 0.20 1.16% 17.45 12 17.50 1 0.00
2018-08-29 3060 142464 95 2485769 17.60 17.60 17.35 17.40 0.10 -0.57% 17.35 7 17.45 2 0.00
2018-08-30 3060 105200 92 1826857 17.60 17.60 17.25 17.35 0.05 -0.29% 17.30 1 17.35 3 0.00
2018-08-31 3060 168200 121 2903475 17.35 17.40 17.15 17.15 0.20 -1.15% 17.15 2 17.20 15 0.00
2018-09-03 3060 281402 174 4811584 17.25 17.30 17.00 17.00 0.15 -0.87% 17.00 19 17.05 3 0.00
2018-09-04 3060 109559 74 1873058 17.05 17.20 17.00 17.15 0.15 0.88% 17.15 1 17.20 18 0.00
2018-09-05 3060 311679 195 5398024 17.15 17.50 17.10 17.35 0.20 1.17% 17.35 9 17.40 8 0.00
2018-09-06 3060 434400 282 7676335 17.30 17.85 17.30 17.75 0.40 2.31% 17.60 8 17.75 9 0.00
2018-09-07 3060 380600 211 6610508 17.70 17.70 17.10 17.10 0.65 -3.66% 17.10 19 17.15 2 0.00
2018-09-10 3060 421054 264 7019692 17.15 17.20 16.45 16.50 0.60 -3.51% 16.50 2 16.55 5 0.00
2018-09-11 3060 216437 156 3606400 16.50 16.85 16.45 16.60 0.10 0.61% 16.60 5 16.70 7 0.00
2018-09-12 3060 240370 178 3954758 16.65 16.80 16.30 16.40 0.20 -1.2% 16.40 2 16.45 1 0.00
2018-09-13 3060 188268 134 3106970 16.50 16.65 16.35 16.55 0.15 0.91% 16.50 2 16.55 1 0.00
2018-09-14 3060 240728 161 3989060 16.55 16.70 16.50 16.55 0.00 0% 16.55 5 16.60 6 0.00
2018-09-17 3060 184113 119 3022513 16.40 16.55 16.35 16.45 0.10 -0.6% 16.45 1 16.50 9 0.00
2018-09-18 3060 225652 132 3733002 16.50 16.75 16.45 16.55 0.10 0.61% 16.55 7 16.65 14 0.00
2018-09-19 3060 184933 143 3090067 16.70 16.75 16.60 16.70 0.15 0.91% 16.70 3 16.75 3 0.00
2018-09-20 3060 131593 124 2187442 16.80 16.80 16.50 16.60 0.10 -0.6% 16.50 6 16.65 15 0.00
2018-09-21 3060 181177 104 3001161 16.60 16.70 16.50 16.50 0.10 -0.6% 16.50 8 16.55 8 0.00
2018-09-25 3060 67804 51 1121313 16.55 16.65 16.50 16.50 0.00 0% 16.50 6 16.60 13 0.00
2018-09-26 3060 126003 85 2086945 16.60 16.65 16.50 16.50 0.00 0% 16.50 29 16.60 7 0.00
2018-09-27 3060 178894 112 2955102 16.55 16.65 16.45 16.45 0.05 -0.3% 16.40 32 16.45 6 0.00
2018-09-28 3060 149016 92 2457159 16.50 16.60 16.40 16.60 0.15 0.91% 16.55 4 16.60 3 0.00
2018-10-01 3060 216483 194 3640055 16.65 17.05 16.55 16.90 0.30 1.81% 16.90 9 16.95 8 0.00
2018-10-02 3060 1915522 887 33999488 17.00 18.20 16.95 18.00 1.10 6.51% 18.00 27 18.05 1 0.00
2018-10-03 3060 3525789 2168 67344040 18.50 19.50 18.40 19.30 1.30 7.22% 19.25 2 19.30 1 0.00
2018-10-04 3060 1242589 704 23623094 19.10 19.25 18.75 19.25 0.05 -0.26% 19.20 21 19.25 3 0.00
2018-10-05 3060 1096686 636 20174615 19.25 19.25 18.00 18.30 0.95 -4.94% 18.25 1 18.30 8 0.00
2018-10-08 3060 473600 296 8502996 18.40 18.40 17.60 17.80 0.50 -2.73% 17.75 3 17.80 27 0.00
2018-10-09 3060 317935 184 5676043 17.80 18.10 17.60 17.80 0.00 0% 17.80 8 17.85 12 0.00
2018-10-11 3060 1122378 519 18192211 16.50 16.95 16.05 16.05 1.75 -9.83% 0.00 0 16.05 46 0.00
2018-10-12 3060 526461 312 8259721 15.10 16.10 15.05 15.90 0.15 -0.93% 15.90 2 15.95 3 0.00
2018-10-15 3060 201069 145 3207683 15.90 16.15 15.70 15.90 0.00 0% 15.85 6 15.90 3 0.00
2018-10-16 3060 141420 96 2262317 15.75 16.15 15.75 16.00 0.10 0.63% 15.90 2 16.05 2 0.00
2018-10-17 3060 305576 211 4945718 16.10 16.65 15.85 15.85 0.15 -0.94% 15.85 5 15.95 1 0.00
2018-10-18 3060 110600 88 1754790 16.00 16.05 15.70 15.80 0.05 -0.32% 15.80 1 15.90 6 0.00
2018-10-19 3060 178185 153 2738993 15.65 15.65 15.25 15.45 0.35 -2.22% 15.40 6 15.50 22 0.00
2018-10-22 3060 178087 131 2745090 15.25 15.65 15.15 15.50 0.05 0.32% 15.45 2 15.50 2 0.00
2018-10-23 3060 185819 144 2818310 15.40 15.40 15.05 15.10 0.40 -2.58% 15.10 12 15.15 2 0.00
2018-10-24 3060 435341 168 6678081 15.10 15.50 15.05 15.40 0.30 1.99% 15.40 2 15.45 4 0.00
2018-10-25 3060 427826 252 6217699 14.35 15.20 14.35 14.35 1.05 -6.82% 14.35 17 14.45 6 0.00
2018-10-26 3060 216463 135 3106621 14.60 14.60 14.15 14.20 0.15 -1.05% 14.20 16 14.30 1 0.00
2018-10-29 3060 592511 177 8479577 14.20 14.45 14.05 14.05 0.15 -1.06% 14.05 5 14.10 2 0.00
2018-10-30 3060 202031 105 2847083 14.05 14.20 14.00 14.15 0.10 0.71% 14.10 31 14.15 10 0.00
2018-10-31 3060 246000 141 3561650 14.20 14.55 14.20 14.45 0.30 2.12% 14.45 32 14.50 14 0.00
2018-11-01 3060 303102 118 4453940 14.50 14.85 14.50 14.75 0.30 2.08% 14.70 9 14.75 1 0.00
2018-11-02 3060 217216 129 3198283 14.40 14.90 14.40 14.70 0.05 -0.34% 14.70 2 14.75 1 0.00
2018-11-05 3060 88806 66 1296453 14.70 14.75 14.50 14.60 0.10 -0.68% 14.60 2 14.70 4 0.00
2018-11-06 3060 186971 96 2712877 14.80 14.80 14.30 14.35 0.25 -1.71% 14.35 3 14.40 3 0.00
2018-11-07 3060 192200 116 2807473 14.40 14.75 14.40 14.50 0.15 1.05% 14.50 4 14.65 6 0.00
2018-11-08 3060 664723 276 9870745 14.55 15.15 14.55 14.70 0.20 1.38% 14.70 13 14.85 11 0.00
2018-11-09 3060 125261 105 1819853 14.80 14.80 14.40 14.60 0.10 -0.68% 14.50 11 14.60 10 0.00
2018-11-12 3060 103800 68 1508197 14.40 14.65 14.40 14.60 0.00 0% 14.55 3 14.60 23 0.00
2018-11-13 3060 176600 109 2534504 14.40 14.70 14.05 14.70 0.10 0.68% 14.70 2 14.75 4 0.00
2018-11-14 3060 83201 60 1219291 14.70 14.80 14.55 14.65 0.05 -0.34% 14.60 5 14.70 2 0.00
2018-11-16 3060 153665 91 2309231 15.20 15.20 14.90 15.00 0.10 2.39% 14.95 6 15.00 1 0.00
2018-11-19 3060 85800 69 1302478 15.00 15.35 15.00 15.20 0.20 1.33% 15.10 4 15.20 1 0.00
2018-11-20 3060 157905 100 2352580 15.20 15.20 14.75 14.85 0.35 -2.3% 14.85 11 14.90 13 0.00
2018-11-21 3060 66264 68 981734 14.75 14.95 14.75 14.95 0.10 0.67% 14.85 3 14.95 10 0.00
2018-11-22 3060 84805 56 1263339 14.95 15.10 14.85 14.85 0.10 -0.67% 14.85 2 14.90 10 0.00
2018-11-23 3060 45885 52 677308 14.85 14.90 14.70 14.70 0.15 -1.01% 14.70 29 14.90 11 0.00
2018-11-26 3060 174600 126 2626175 15.25 15.25 14.95 14.95 0.25 1.7% 14.95 10 15.10 5 0.00
2018-11-27 3060 85737 74 1281618 15.00 15.00 14.90 15.00 0.05 0.33% 14.95 7 15.00 2 0.00
2018-11-28 3060 205591 136 3116327 15.10 15.30 15.00 15.25 0.25 1.67% 15.20 2 15.25 9 0.00
2018-11-29 3060 275300 160 4256019 15.40 15.60 15.35 15.35 0.10 0.66% 15.30 20 15.40 5 0.00
2018-11-30 3060 145000 88 2220997 15.35 15.45 15.20 15.35 0.00 0% 15.30 1 15.35 5 0.00
2018-12-03 3060 334239 197 5233398 15.45 15.80 15.45 15.60 0.25 1.63% 15.60 11 15.70 5 0.00
2018-12-04 3060 658608 388 10734234 15.95 16.75 15.65 16.20 0.60 3.85% 16.20 17 16.25 1 0.00
2018-12-05 3060 360769 218 5829954 16.30 16.40 15.90 16.00 0.20 -1.23% 16.00 26 16.20 1 0.00
2018-12-06 3060 375002 178 5849078 16.00 16.00 15.45 15.50 0.50 -3.13% 15.45 8 15.50 3 0.00
2018-12-07 3060 193666 109 3025538 15.50 15.75 15.45 15.60 0.10 0.65% 15.60 48 15.75 1 0.00
2018-12-10 3060 102687 66 1576180 15.35 15.55 15.25 15.40 0.20 -1.28% 15.25 17 15.45 1 0.00
2018-12-11 3060 94766 51 1465169 15.40 15.55 15.40 15.55 0.15 0.97% 15.55 4 15.65 1 0.00
2018-12-12 3060 307200 204 4983657 15.75 16.60 15.75 16.15 0.60 3.86% 16.15 1 16.20 6 0.00
2018-12-13 3060 222800 157 3550732 16.15 16.20 15.75 15.75 0.40 -2.48% 15.75 2 15.85 8 0.00
2018-12-14 3060 300000 163 4589498 15.75 15.75 15.05 15.25 0.50 -3.17% 15.20 1 15.25 3 0.00
2018-12-17 3060 252850 149 3802850 15.15 15.25 14.90 15.00 0.25 -1.64% 15.00 1 15.05 38 0.00
2018-12-18 3060 624401 196 9386875 14.90 15.20 14.85 14.85 0.15 -1% 14.85 21 14.90 20 0.00
2018-12-19 3060 111501 105 1674427 15.05 15.10 14.95 15.00 0.15 1.01% 15.00 9 15.05 1 0.00
2018-12-20 3060 217196 149 3193526 15.00 15.00 14.60 14.65 0.35 -2.33% 14.65 3 14.75 4 0.00
2018-12-21 3060 131508 94 1903564 14.35 14.70 14.35 14.50 0.15 -1.02% 14.50 20 14.65 1 0.00
2018-12-22 3060 74814 74 1085901 14.20 14.80 14.20 14.55 0.05 0.34% 14.50 11 14.55 1 0.00
2018-12-24 3060 71025 64 1040455 14.50 14.75 14.50 14.75 0.20 1.37% 14.70 3 14.75 1 0.00
2018-12-25 3060 64497 52 931448 14.65 14.65 14.35 14.55 0.20 -1.36% 14.55 1 14.60 5 0.00
2018-12-26 3060 60008 50 873362 14.65 14.70 14.50 14.50 0.05 -0.34% 14.50 3 14.60 16 0.00
2018-12-27 3060 90200 72 1322967 14.70 14.80 14.55 14.65 0.15 1.03% 14.60 1 14.70 1 0.00
2018-12-28 3060 75800 55 1104086 14.55 14.65 14.50 14.60 0.05 -0.34% 14.60 7 14.70 2 0.00