同泰(3321)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　18.00
0
0%		17.65
-0.35
-1.94%		17.70
0.05
0.28%		17.70
0
0%		 　17.05
-0.65
-3.67%		17.00
-0.05
-0.29%		17.20
0.2
1.18%		17.20
0
0%		17.25
0.05
0.29%		 　17.10
-0.15
-0.87%		16.60
-0.5
-2.92%		16.75
0.15
0.9%		16.35
-0.4
-2.39%		16.60
0.25
1.53%		 　15.90
-0.7
-4.22%		15.60
-0.3
-1.89%		15.70
0.1
0.64%		16.15
0.45
2.87%		17.75
1.6
9.91%		 　19.50
1.75
9.86%		19.00
-0.5
-2.56%		18.80
-0.2
-1.05%		17.23
2 月18.65
-0.15
-0.8%		18.50
-0.15
-0.8%		 　17.25
-1.25
-6.76%		15.60
-1.65
-9.57%		15.60
0
0%		15.85
0.25
1.6%		15.50
-0.35
-2.21%		 　16.55
1.05
6.77%		 　　　　　　　16.80
0.25
1.51%		17.00
0.2
1.19%		16.85
-0.15
-0.88%		 　16.15
-0.7
-4.15%		15.80
-0.35
-2.17%		 16.53
3 月16.05
0.25
1.58%		16.25
0.2
1.25%		 　16.25
0
0%		16.20
-0.05
-0.31%		16.05
-0.15
-0.93%		16.00
-0.05
-0.31%		15.90
-0.1
-0.63%		 　16.00
0.1
0.63%		16.10
0.1
0.63%		16.05
-0.05
-0.31%		16.00
-0.05
-0.31%		 　　　15.65
-0.35
-2.19%		16.25
0.6
3.83%		16.00
-0.25
-1.54%		15.90
-0.1
-0.63%		 　15.85
-0.05
-0.31%		16.10
0.25
1.58%		16.10
0
0%		16.25
0.15
0.93%		16.65
0.4
2.46%		16.05
-0.6
-3.6%		16.06
4 月 16.00
-0.05
-0.31%		16.00
0
0%		 　　　　15.65
-0.35
-2.19%		15.70
0.05
0.32%		15.65
-0.05
-0.32%		15.70
0.05
0.32%		15.65
-0.05
-0.32%		 　15.40
-0.25
-1.6%		15.40
0
0%		15.30
-0.1
-0.65%		15.35
0.05
0.33%		15.30
-0.05
-0.33%		 　15.20
-0.1
-0.65%		14.55
-0.65
-4.28%		14.30
-0.25
-1.72%		14.20
-0.1
-0.7%		14.20
0
0%		 　14.25
0.05
0.35%		 15.17
5 月　13.80
-0.45
-3.16%		13.75
-0.05
-0.36%		13.45
-0.3
-2.18%		 　13.80
0.35
2.6%		13.60
-0.2
-1.45%		13.65
0.05
0.37%		13.70
0.05
0.37%		13.50
-0.2
-1.46%		 　12.80
-0.7
-5.19%		12.60
-0.2
-1.56%		11.90
-0.7
-5.56%		12.30
0.4
3.36%		12.30
0
0%		 　12.30
0
0%		12.00
-0.3
-2.44%		11.90
-0.1
-0.83%		11.95
0.05
0.42%		10.80
-1.15
-9.62%		 　10.25
-0.55
-5.09%		10.20
-0.05
-0.49%		10.30
0.1
0.98%		10.50
0.2
1.94%		12.33
6 月10.80
0.3
2.86%		 　11.00
0.2
1.85%		11.15
0.15
1.36%		10.95
-0.2
-1.79%		 11.00
0.05
0.46%		 　11.00
0
0%		10.90
-0.1
-0.91%		10.95
0.05
0.46%		10.80
-0.15
-1.37%		10.80
0
0%		 　　10.55
-0.25
-2.31%		10.45
-0.1
-0.95%		10.55
0.1
0.96%		11.60
1.05
9.95%		 　12.20
0.6
5.17%		11.50
-0.7
-5.74%		11.20
-0.3
-2.61%		10.90
-0.3
-2.68%		11.30
0.4
3.67%		 11.06
7 月　11.15
-0.15
-1.33%		11.00
-0.15
-1.35%		11.10
0.1
0.91%		10.95
-0.15
-1.35%		11.05
0.1
0.91%		 　11.00
-0.05
-0.45%		11.30
0.3
2.73%		11.20
-0.1
-0.88%		11.10
-0.1
-0.89%		11.30
0.2
1.8%		 　11.25
-0.05
-0.44%		11.30
0.05
0.44%		11.60
0.3
2.65%		11.50
-0.1
-0.86%		11.30
-0.2
-1.74%		 　11.10
-0.2
-1.77%		11.00
-0.1
-0.9%		10.90
-0.1
-0.91%		11.00
0.1
0.92%		12.10
1.1
10%		 　13.30
1.2
9.92%		14.60
1.3
9.77%		11.49
8 月14.85
0.25
1.71%		14.40
-0.45
-3.03%		14.50
0.1
0.69%		 　14.40
-0.1
-0.69%		15.80
1.4
9.72%		16.85
1.05
6.65%		15.60
-1.25
-7.42%		14.40
-1.2
-7.69%		 　13.95
-0.45
-3.13%		15.30
1.35
9.68%		16.80
1.5
9.8%		16.70
-0.1
-0.6%		16.70
0
0%		 　16.20
-0.5
-2.99%		15.80
-0.4
-2.47%		15.95
0.15
0.95%		15.90
-0.05
-0.31%		16.00
0.1
0.63%		 　15.80
-0.2
-1.25%		16.80
1
6.33%		16.65
-0.15
-0.89%		16.10
-0.55
-3.3%		16.15
0.05
0.31%		15.63
9 月 　15.60
-0.55
-3.41%		15.45
-0.15
-0.96%		15.60
0.15
0.97%		15.45
-0.15
-0.96%		14.90
-0.55
-3.56%		 　13.65
-1.25
-8.39%		15.00
1.35
9.89%		14.80
-0.2
-1.33%		15.50
0.7
4.73%		15.60
0.1
0.65%		 　15.75
0.15
0.96%		15.75
0
0%		15.60
-0.15
-0.95%		15.40
-0.2
-1.28%		15.40
0
0%		 　　15.45
0.05
0.32%		15.60
0.15
0.97%		15.50
-0.1
-0.64%		15.30
-0.2
-1.29%		 15.27
10 月15.10
-0.2
-1.31%		14.90
-0.2
-1.32%		14.70
-0.2
-1.34%		15.05
0.35
2.38%		14.50
-0.55
-3.65%		 　14.45
-0.05
-0.34%		14.50
0.05
0.35%		 13.05
-1.45
-10%		13.05
0
0%		 　12.70
-0.35
-2.68%		12.70
0
0%		12.90
0.2
1.57%		12.85
-0.05
-0.39%		12.60
-0.25
-1.95%		 　13.00
0.4
3.17%		12.70
-0.3
-2.31%		12.80
0.1
0.79%		12.00
-0.8
-6.25%		11.50
-0.5
-4.17%		 　11.20
-0.3
-2.61%		11.20
0
0%		11.65
0.45
4.02%		13.09
11 月12.00
0.35
3%		12.00
0
0%		 　11.85
-0.15
-1.25%		11.80
-0.05
-0.42%		11.95
0.15
1.27%		11.80
-0.15
-1.26%		11.90
0.1
0.85%		 　12.35
0.45
3.78%		12.35
0
0%		12.40
0.05
0.4%		 12.60
0.2
1.61%		 　12.30
-0.3
-2.38%		11.80
-0.5
-4.07%		11.90
0.1
0.85%		11.95
0.05
0.42%		10.90
-1.05
-8.79%		 　10.80
-0.1
-0.92%		10.45
-0.35
-3.24%		10.95
0.5
4.78%		10.70
-0.25
-2.28%		10.80
0.1
0.93%		 11.75
12 月　　11.85
1.05
9.72%		13.00
1.15
9.7%		12.80
-0.2
-1.54%		12.50
-0.3
-2.34%		12.80
0.3
2.4%		 　12.60
-0.2
-1.56%		12.35
-0.25
-1.98%		11.75
-0.6
-4.86%		11.45
-0.3
-2.55%		11.40
-0.05
-0.44%		 　11.05
-0.35
-3.07%		11.30
0.25
2.26%		11.25
-0.05
-0.44%		10.95
-0.3
-2.67%		10.95
0
0%		10.85
-0.1
-0.91%		 10.85
0
0%		10.65
-0.2
-1.84%		11.70
1.05
9.86%		11.45
-0.25
-2.14%		10.50
-0.95
-8.3%		　　　11.6

說明:最高漲幅:10%最低跌幅:-10% 最高價:19.50最低價:10.20平均價:13.89,灰色底表示週末,漲109天(43.35)元,跌169天(-56)元,平盤27天
10%=16,7%=3,6%=1,5%=4,4%=5,3%=10,2%=22,1%=28,0%=47,-0%=1,-1%=3,-2%=3,-3%=4,-4%=4,-5%=5,-6%=12,-7%=23,-8%=25,-9%=35,-10%=54,

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 3321 440000 232 8025250 18.25 18.55 18.00 18.00 0.25 0% 18.00 32 18.25 12 0.00
2018-01-03 3321 755000 381 13517600 18.10 18.40 17.50 17.65 0.35 -1.94% 17.60 13 17.75 5 0.00
2018-01-04 3321 252000 151 4492150 18.00 18.15 17.65 17.70 0.05 0.28% 17.70 3 17.85 2 0.00
2018-01-05 3321 479000 213 8555250 18.05 18.20 17.60 17.70 0.00 0% 17.70 3 17.80 5 0.00
2018-01-08 3321 465800 238 8006510 17.95 17.95 16.70 17.05 0.65 -3.67% 17.05 8 17.10 1 0.00
2018-01-09 3321 306000 124 5204650 17.00 17.35 16.80 17.00 0.05 -0.29% 16.95 11 17.00 6 0.00
2018-01-10 3321 241000 147 4193900 17.00 17.70 17.00 17.20 0.20 1.18% 17.20 9 17.25 2 0.00
2018-01-11 3321 124850 76 2162592 17.25 17.80 17.20 17.20 0.00 0% 17.20 33 17.25 1 0.00
2018-01-12 3321 83000 47 1445300 17.50 17.60 17.25 17.25 0.05 0.29% 17.25 5 17.40 1 0.00
2018-01-15 3321 165000 88 2848000 17.25 17.45 17.05 17.10 0.15 -0.87% 17.10 4 17.15 23 0.00
2018-01-16 3321 434000 160 7241350 16.90 17.00 16.30 16.60 0.50 -2.92% 16.60 4 16.65 2 0.00
2018-01-17 3321 79000 54 1316850 16.65 16.90 16.60 16.75 0.15 0.9% 16.70 2 16.80 8 0.00
2018-01-18 3321 287100 134 4767785 16.80 16.90 16.30 16.35 0.40 -2.39% 16.30 7 16.35 4 0.00
2018-01-19 3321 95000 42 1562000 16.65 16.70 16.35 16.60 0.25 1.53% 16.35 6 16.60 33 0.00
2018-01-22 3321 150000 80 2403650 16.30 16.30 15.90 15.90 0.70 -4.22% 15.85 10 15.90 7 0.00
2018-01-23 3321 183060 89 2882995 16.00 16.00 15.60 15.60 0.30 -1.89% 15.60 3 15.75 4 0.00
2018-01-24 3321 36283 27 568914 15.60 15.80 15.60 15.70 0.10 0.64% 15.70 9 15.75 2 0.00
2018-01-25 3321 88059 59 1417994 15.70 16.20 15.70 16.15 0.45 2.87% 16.10 1 16.15 2 0.00
2018-01-26 3321 1189124 420 20778951 16.30 17.75 16.30 17.75 1.60 9.91% 17.75 408 0.00 0 0.00
2018-01-29 3321 4752934 1828 91428211 18.70 19.50 18.70 19.50 1.75 9.86% 19.50 543 0.00 0 0.00
2018-01-30 3321 2601950 1429 50145755 19.45 20.00 18.80 19.00 0.50 -2.56% 19.00 78 19.10 4 0.00
2018-01-31 3321 4903182 1209 93789871 18.90 19.40 18.35 18.80 0.20 -1.05% 18.50 29 18.80 6 0.00
2018-02-01 3321 869000 441 16370650 19.20 19.35 18.45 18.65 0.15 -0.8% 18.55 3 18.65 5 0.00
2018-02-02 3321 667224 359 12552170 18.95 19.30 18.50 18.50 0.15 -0.8% 18.50 6 18.55 7 0.00
2018-02-05 3321 529050 279 9218015 17.80 17.80 17.25 17.25 1.25 -6.76% 17.25 17 17.30 2 0.00
2018-02-06 3321 842000 430 13347650 16.55 16.65 15.55 15.60 1.65 -9.57% 15.60 3 15.65 7 0.00
2018-02-07 3321 277140 158 4433970 16.25 16.25 15.60 15.60 0.00 0% 15.60 2 15.80 1 0.00
2018-02-08 3321 240000 97 3789850 15.95 16.00 15.65 15.85 0.25 1.6% 15.75 2 15.85 4 0.00
2018-02-09 3321 287000 139 4395600 15.60 15.60 14.80 15.50 0.35 -2.21% 15.50 5 15.55 5 0.00
2018-02-12 3321 283000 185 4653450 15.60 16.90 15.40 16.55 1.05 6.77% 16.50 6 16.55 5 0.00
2018-02-21 3321 216000 125 3669450 16.70 17.35 16.60 16.80 0.25 1.51% 16.80 55 16.85 5 0.00
2018-02-22 3321 386000 77 6487350 16.95 17.05 16.65 17.00 0.20 1.19% 16.80 2 17.00 53 0.00
2018-02-23 3321 208000 92 3520050 17.00 17.25 16.75 16.85 0.15 -0.88% 16.85 40 17.00 12 0.00
2018-02-26 3321 289510 132 4810212 17.00 17.00 16.15 16.15 0.70 -4.15% 16.10 51 16.20 4 0.00
2018-02-27 3321 203007 124 3264660 16.15 16.50 15.80 15.80 0.35 -2.17% 15.80 8 15.85 4 0.00
2018-03-01 3321 151000 80 2428150 15.90 16.20 15.90 16.05 0.25 1.58% 16.00 21 16.10 3 0.00
2018-03-02 3321 85000 61 1369100 16.00 16.25 15.95 16.25 0.20 1.25% 16.15 18 16.25 4 0.00
2018-03-05 3321 152000 80 2472250 16.25 16.45 16.00 16.25 0.00 0% 16.20 1 16.30 3 0.00
2018-03-06 3321 89000 47 1436950 16.30 16.30 16.00 16.20 0.05 -0.31% 16.15 11 16.20 3 0.00
2018-03-07 3321 247032 95 3979918 16.20 16.30 15.90 16.05 0.15 -0.93% 16.00 2 16.05 5 0.00
2018-03-08 3321 101200 49 1621510 16.05 16.10 15.95 16.00 0.05 -0.31% 15.95 19 16.00 6 0.00
2018-03-09 3321 117039 58 1875314 16.05 16.20 15.85 15.90 0.10 -0.62% 15.90 8 16.00 1 0.00
2018-03-12 3321 32000 25 512100 15.90 16.10 15.90 16.00 0.10 0.63% 16.00 7 16.05 3 0.00
2018-03-13 3321 38033 30 613186 16.10 16.30 16.05 16.10 0.10 0.63% 16.10 8 16.15 6 0.00
2018-03-14 3321 59000 29 945200 16.00 16.10 15.95 16.05 0.05 -0.31% 16.00 1 16.15 2 0.00
2018-03-15 3321 84000 37 1341700 16.00 16.10 15.90 16.00 0.05 -0.31% 16.00 3 16.05 8 0.00
2018-03-20 3321 120009 77 1870292 15.65 15.65 15.50 15.65 0.15 -2.19% 15.60 7 15.70 6 0.00
2018-03-21 3321 167400 110 2706660 15.70 16.35 15.70 16.25 0.60 3.83% 16.25 1 16.30 7 0.00
2018-03-22 3321 99309 59 1607813 16.15 16.45 16.00 16.00 0.25 -1.54% 16.00 18 16.20 3 0.00
2018-03-23 3321 118000 59 1877950 15.95 16.05 15.65 15.90 0.10 -0.62% 15.90 2 15.95 7 0.00
2018-03-26 3321 41000 31 653250 16.00 16.05 15.85 15.85 0.05 -0.31% 15.85 11 15.90 7 0.00
2018-03-27 3321 265000 118 4248350 15.90 16.45 15.65 16.10 0.25 1.58% 16.05 2 16.10 19 0.00
2018-03-28 3321 79010 59 1265461 16.05 16.20 15.85 16.10 0.00 0% 16.05 1 16.10 2 0.00
2018-03-29 3321 249000 93 4050700 16.20 16.40 15.95 16.25 0.15 0.93% 16.00 1 16.25 1 0.00
2018-03-30 3321 507000 250 8603450 17.50 17.80 16.50 16.65 0.40 2.46% 16.60 3 16.65 1 0.00
2018-03-31 3321 121000 62 1962950 16.65 16.65 16.05 16.05 0.60 -3.6% 16.05 7 16.10 2 0.00
2018-04-02 3321 46000 30 738750 16.05 16.30 16.00 16.00 0.05 -0.31% 16.00 5 16.05 1 0.00
2018-04-03 3321 41000 38 655400 15.65 16.10 15.65 16.00 0.00 0% 15.85 2 16.00 30 0.00
2018-04-09 3321 72704 44 1143010 15.80 15.85 15.65 15.65 0.35 -2.19% 15.65 7 15.85 1 0.00
2018-04-10 3321 66032 43 1038996 15.80 15.95 15.60 15.70 0.05 0.32% 15.70 2 15.80 1 0.00
2018-04-11 3321 35313 25 553966 15.70 15.80 15.65 15.65 0.05 -0.32% 15.60 16 15.80 2 0.00
2018-04-12 3321 62080 33 971594 15.60 15.70 15.60 15.70 0.05 0.32% 15.70 1 15.80 2 0.00
2018-04-13 3321 35000 21 547400 15.60 15.75 15.60 15.65 0.05 -0.32% 15.65 4 15.70 3 0.00
2018-04-16 3321 44001 30 681565 15.65 15.65 15.40 15.40 0.25 -1.6% 15.30 3 15.45 3 0.00
2018-04-17 3321 39000 27 598400 15.30 15.40 15.30 15.40 0.00 0% 15.40 4 15.50 3 0.00
2018-04-18 3321 23000 12 351950 15.30 15.35 15.30 15.30 0.10 -0.65% 15.30 1 15.40 4 0.00
2018-04-19 3321 17000 12 260600 15.15 15.45 15.15 15.35 0.05 0.33% 15.30 2 15.45 7 0.00
2018-04-20 3321 30745 21 467886 15.20 15.40 15.20 15.30 0.05 -0.33% 15.30 11 15.40 12 0.00
2018-04-23 3321 41000 24 626450 15.35 15.55 15.20 15.20 0.10 -0.65% 15.20 1 15.70 1 0.00
2018-04-24 3321 77100 38 1123840 14.65 14.75 14.30 14.55 0.65 -4.28% 14.55 2 14.60 1 0.00
2018-04-25 3321 83752 62 1187677 13.75 14.70 13.75 14.30 0.25 -1.72% 14.30 9 14.50 1 0.00
2018-04-26 3321 58000 29 827350 14.30 14.35 14.20 14.20 0.10 -0.7% 14.20 9 14.25 1 0.00
2018-04-27 3321 24296 13 350981 14.40 14.95 14.20 14.20 0.00 0% 14.10 3 14.30 1 0.00
2018-04-30 3321 37000 30 529900 14.30 14.40 14.25 14.25 0.05 0.35% 14.25 1 14.50 2 0.00
2018-05-02 3321 163000 83 2250250 14.10 14.10 13.65 13.80 0.45 -3.16% 13.75 3 13.80 4 0.00
2018-05-03 3321 58000 38 797950 13.80 13.85 13.70 13.75 0.05 -0.36% 13.75 10 13.80 7 0.00
2018-05-04 3321 103000 34 1400250 13.75 13.75 13.45 13.45 0.30 -2.18% 13.45 3 13.70 2 0.00
2018-05-07 3321 102000 68 1366750 13.10 13.95 13.10 13.80 0.35 2.6% 13.40 8 13.80 1 0.00
2018-05-08 3321 2429000 367 33986700 14.00 14.20 13.45 13.60 0.20 -1.45% 13.55 5 13.70 4 0.00
2018-05-09 3321 132000 55 1814050 13.50 13.90 13.50 13.65 0.05 0.37% 13.65 23 13.70 1 0.00
2018-05-10 3321 72000 35 986400 13.85 13.85 13.60 13.70 0.05 0.37% 13.65 18 13.75 2 0.00
2018-05-11 3321 91000 45 1233900 13.70 13.70 13.45 13.50 0.20 -1.46% 13.50 6 13.65 2 0.00
2018-05-14 3321 141001 81 1825712 13.50 13.50 12.80 12.80 0.70 -5.19% 12.80 17 13.00 1 0.00
2018-05-15 3321 136000 58 1704950 12.75 12.75 12.45 12.60 0.20 -1.56% 12.55 7 12.60 1 0.00
2018-05-16 3321 283045 134 3395240 11.70 12.55 11.70 11.90 0.70 -5.56% 11.90 5 11.95 4 0.00
2018-05-17 3321 44076 29 541077 12.10 12.40 12.10 12.30 0.40 3.36% 12.25 1 12.35 1 0.00
2018-05-18 3321 10000 10 123550 12.35 12.40 12.25 12.30 0.00 0% 12.30 9 12.40 1 0.00
2018-05-21 3321 25000 21 308600 12.30 12.60 12.25 12.30 0.00 0% 12.25 10 12.50 7 0.00
2018-05-22 3321 79728 49 966986 12.30 12.30 11.95 12.00 0.30 -2.44% 12.00 2 12.05 5 0.00
2018-05-23 3321 49000 37 586250 12.00 12.00 11.90 11.90 0.10 -0.83% 11.90 1 11.95 1 0.00
2018-05-24 3321 78049 43 932230 11.85 12.00 11.85 11.95 0.05 0.42% 11.95 8 12.00 7 0.00
2018-05-25 3321 427200 198 4783530 12.10 12.15 10.80 10.80 1.15 -9.62% 0.00 0 10.80 88 0.00
2018-05-28 3321 524157 199 5321892 9.85 10.85 9.85 10.25 0.55 -5.09% 10.25 4 10.30 2 0.00
2018-05-29 3321 317857 136 3215583 10.00 10.30 9.96 10.20 0.05 -0.49% 10.20 11 10.25 4 0.00
2018-05-30 3321 135000 57 1379000 10.20 10.35 10.10 10.30 0.10 0.98% 10.25 1 10.30 23 0.00
2018-05-31 3321 109046 57 1140128 10.50 10.60 10.35 10.50 0.20 1.94% 10.45 20 10.50 1 0.00
2018-06-01 3321 588000 124 6385150 10.60 11.05 10.60 10.80 0.30 2.86% 10.75 3 10.80 1 0.00
2018-06-04 3321 53253 39 585554 11.15 11.15 10.90 11.00 0.20 1.85% 11.00 5 11.05 2 0.00
2018-06-05 3321 217000 148 2450950 11.25 11.70 11.00 11.15 0.15 1.36% 11.10 1 11.15 1 0.00
2018-06-06 3321 135000 81 1467800 11.30 11.30 10.70 10.95 0.20 -1.79% 10.95 1 11.00 2 0.00
2018-06-08 3321 107322 53 1188774 11.20 11.25 10.95 11.00 0.00 0.46% 11.00 38 11.05 9 0.00
2018-06-11 3321 151000 75 1668500 11.20 11.20 10.95 11.00 0.00 0% 11.00 8 11.05 3 0.00
2018-06-12 3321 84000 51 921450 11.00 11.10 10.85 10.90 0.10 -0.91% 10.85 7 10.90 1 0.00
2018-06-13 3321 51001 32 557560 10.95 11.00 10.90 10.95 0.05 0.46% 10.90 1 10.95 6 0.00
2018-06-14 3321 41001 22 446410 11.00 11.00 10.80 10.80 0.15 -1.37% 10.80 4 10.90 4 0.00
2018-06-15 3321 63001 34 689160 10.80 11.00 10.80 10.80 0.00 0% 10.80 12 10.85 1 0.00
2018-06-19 3321 37000 27 392350 10.65 10.65 10.55 10.55 0.25 -2.31% 10.50 22 10.55 1 0.00
2018-06-20 3321 54000 29 565900 10.55 10.55 10.40 10.45 0.10 -0.95% 10.45 39 10.50 2 0.00
2018-06-21 3321 35000 19 366550 10.45 10.55 10.45 10.55 0.10 0.96% 10.50 13 10.60 5 0.00
2018-06-22 3321 312022 149 3549003 10.60 11.60 10.60 11.60 1.05 9.95% 11.45 3 11.60 1 0.00
2018-06-25 3321 478047 273 5799019 11.60 12.50 11.60 12.20 0.60 5.17% 12.20 8 12.30 11 0.00
2018-06-26 3321 258200 139 3020070 12.20 12.20 11.30 11.50 0.70 -5.74% 11.50 13 11.75 1 0.00
2018-06-27 3321 64044 50 722196 11.50 11.50 11.00 11.20 0.30 -2.61% 11.20 8 11.25 6 0.00
2018-06-28 3321 83013 71 907597 11.00 11.15 10.70 10.90 0.30 -2.68% 10.90 1 10.95 1 0.00
2018-06-29 3321 81033 49 905769 10.85 11.30 10.85 11.30 0.40 3.67% 11.20 2 11.35 4 0.00
2018-07-02 3321 36042 29 403646 11.40 11.40 11.15 11.15 0.15 -1.33% 11.15 1 11.25 4 0.00
2018-07-03 3321 23000 21 253850 11.05 11.15 11.00 11.00 0.15 -1.35% 11.00 9 11.15 1 0.00
2018-07-04 3321 42000 36 471950 10.60 11.50 10.60 11.10 0.10 0.91% 11.05 1 11.15 1 0.00
2018-07-05 3321 50000 34 551850 11.10 11.20 10.85 10.95 0.15 -1.35% 10.95 1 11.00 4 0.00
2018-07-06 3321 39000 30 428350 10.95 11.15 10.80 11.05 0.10 0.91% 11.00 1 11.10 2 0.00
2018-07-09 3321 23000 20 252200 10.95 11.10 10.90 11.00 0.05 -0.45% 11.00 6 11.10 3 0.00
2018-07-10 3321 49012 42 553784 11.05 11.40 11.05 11.30 0.30 2.73% 11.30 2 11.40 7 0.00
2018-07-11 3321 47000 33 529100 11.30 11.30 11.15 11.20 0.10 -0.88% 11.10 5 11.25 1 0.00
2018-07-12 3321 32000 24 359950 11.20 11.35 11.10 11.10 0.10 -0.89% 11.05 1 11.10 4 0.00
2018-07-13 3321 66099 30 740156 11.30 11.30 11.05 11.30 0.20 1.8% 11.20 10 11.30 3 0.00
2018-07-16 3321 26000 20 294400 11.30 11.40 11.25 11.25 0.05 -0.44% 11.25 4 11.30 5 0.00
2018-07-17 3321 20200 14 229059 11.40 11.40 11.25 11.30 0.05 0.44% 11.30 4 11.40 4 0.00
2018-07-18 3321 72068 50 827582 11.35 11.60 11.30 11.60 0.30 2.65% 11.55 1 11.65 5 0.00
2018-07-19 3321 26000 15 300250 11.60 11.60 11.50 11.50 0.10 -0.86% 11.50 5 11.55 1 0.00
2018-07-20 3321 32031 20 365353 11.50 11.50 11.25 11.30 0.20 -1.74% 11.25 4 11.35 1 0.00
2018-07-23 3321 48005 18 538706 11.25 11.25 11.10 11.10 0.20 -1.77% 11.05 2 11.20 12 0.00
2018-07-24 3321 58190 32 636740 11.05 11.05 10.80 11.00 0.10 -0.9% 11.00 3 11.05 1 0.00
2018-07-25 3321 46000 17 505800 11.00 11.05 10.90 10.90 0.10 -0.91% 10.90 4 11.00 6 0.00
2018-07-26 3321 101096 44 1104446 10.90 11.30 10.80 11.00 0.10 0.92% 11.00 9 11.20 1 0.00
2018-07-27 3321 197188 110 2347023 11.20 12.10 11.20 12.10 1.10 10% 12.10 519 0.00 0 0.00
2018-07-30 3321 235030 109 3125898 13.30 13.30 13.30 13.30 1.20 9.92% 13.30 748 0.00 0 0.00
2018-07-31 3321 1526403 657 22200383 14.60 14.60 14.10 14.60 1.30 9.77% 14.60 17 0.00 0 0.00
2018-08-01 3321 1002135 558 14766553 14.80 15.10 14.25 14.85 0.25 1.71% 14.85 6 14.90 8 0.00
2018-08-02 3321 456148 284 6516514 14.00 14.55 14.00 14.40 0.45 -3.03% 14.40 18 14.45 8 0.00
2018-08-03 3321 239200 127 3478330 14.35 14.75 14.30 14.50 0.10 0.69% 14.50 23 14.65 7 0.00
2018-08-06 3321 242000 131 3476550 14.50 14.50 14.20 14.40 0.10 -0.69% 14.30 13 14.50 10 0.00
2018-08-07 3321 1034140 339 16163161 14.50 15.80 14.40 15.80 1.40 9.72% 15.80 143 0.00 0 0.00
2018-08-08 3321 2138619 954 36789116 17.35 17.35 16.70 16.85 1.05 6.65% 16.85 9 16.95 15 0.00
2018-08-09 3321 938816 449 14562648 15.50 16.60 15.20 15.60 1.25 -7.42% 15.60 5 15.65 1 0.00
2018-08-10 3321 727334 353 10761209 15.25 15.40 14.25 14.40 1.20 -7.69% 14.35 13 14.40 15 0.00
2018-08-13 3321 402008 183 5572612 14.30 14.30 13.70 13.95 0.45 -3.13% 13.85 1 14.00 16 0.00
2018-08-14 3321 621007 236 9228507 14.05 15.30 14.05 15.30 1.35 9.68% 15.30 608 0.00 0 0.00
2018-08-15 3321 670000 229 11256000 16.80 16.80 16.80 16.80 1.50 9.8% 16.80 295 0.00 0 0.00
2018-08-16 3321 886931 462 14943545 17.50 17.50 16.00 16.70 0.10 -0.6% 16.60 9 16.70 2 0.00
2018-08-17 3321 340462 199 5706481 16.35 17.25 16.35 16.70 0.00 0% 16.60 2 16.70 4 0.00
2018-08-20 3321 276000 151 4526000 16.95 16.95 16.20 16.20 0.50 -2.99% 16.20 20 16.60 2 0.00
2018-08-21 3321 270000 149 4193050 15.70 15.95 15.20 15.80 0.40 -2.47% 15.60 1 15.80 4 0.00
2018-08-22 3321 161000 89 2538950 15.90 16.00 15.50 15.95 0.15 0.95% 15.95 7 16.00 5 0.00
2018-08-23 3321 183030 92 2913177 15.90 16.35 15.60 15.90 0.05 -0.31% 15.90 2 16.00 1 0.00
2018-08-24 3321 207000 137 3349150 16.10 16.50 15.60 16.00 0.10 0.63% 16.00 2 16.15 1 0.00
2018-08-27 3321 102000 57 1616600 15.85 16.00 15.70 15.80 0.20 -1.25% 15.75 5 15.90 4 0.00
2018-08-28 3321 555100 259 9007820 15.80 16.80 15.50 16.80 1.00 6.33% 16.75 10 16.80 37 0.00
2018-08-29 3321 546042 247 9204793 16.90 17.00 16.50 16.65 0.15 -0.89% 16.60 17 16.80 26 0.00
2018-08-30 3321 472000 228 7838800 16.80 17.35 16.00 16.10 0.55 -3.3% 16.10 8 16.40 15 0.00
2018-08-31 3321 255001 118 4127316 16.00 16.70 15.90 16.15 0.05 0.31% 16.25 1 16.40 3 0.00
2018-09-03 3321 408200 176 6436149 16.05 16.30 15.40 15.60 0.55 -3.41% 15.50 4 15.60 4 0.00
2018-09-04 3321 150000 83 2330250 15.50 15.80 15.40 15.45 0.15 -0.96% 15.40 7 15.45 4 0.00
2018-09-05 3321 89353 63 1399353 15.40 15.90 15.40 15.60 0.15 0.97% 15.60 1 15.75 1 0.00
2018-09-06 3321 101000 52 1560050 15.70 15.70 15.30 15.45 0.15 -0.96% 15.45 15 15.60 2 0.00
2018-09-07 3321 270353 132 4095574 15.45 15.55 14.90 14.90 0.55 -3.56% 14.90 16 15.10 1 0.00
2018-09-10 3321 302000 138 4254450 14.95 15.25 13.50 13.65 1.25 -8.39% 13.65 3 13.70 1 0.00
2018-09-11 3321 225000 137 3288500 14.00 15.00 13.70 15.00 1.35 9.89% 14.90 1 0.00 0 0.00
2018-09-12 3321 70003 56 1036393 15.00 15.00 14.20 14.80 0.20 -1.33% 14.70 1 14.80 1 0.00
2018-09-13 3321 154000 95 2369900 15.00 16.10 14.80 15.50 0.70 4.73% 15.50 4 15.80 6 0.00
2018-09-14 3321 115000 67 1772450 15.50 15.75 15.30 15.60 0.10 0.65% 15.50 6 15.60 3 0.00
2018-09-17 3321 162000 63 2551300 15.60 16.00 15.40 15.75 0.15 0.96% 15.65 10 15.85 1 0.00
2018-09-18 3321 44100 20 692135 15.50 15.85 15.50 15.75 0.00 0% 15.70 10 15.75 1 0.00
2018-09-19 3321 57000 40 894850 15.70 15.95 15.60 15.60 0.15 -0.95% 15.60 1 15.75 8 0.00
2018-09-20 3321 73000 36 1130250 15.60 15.65 15.40 15.40 0.20 -1.28% 15.35 6 15.40 13 0.00
2018-09-21 3321 38000 21 579300 15.35 15.40 15.10 15.40 0.00 0% 15.30 1 15.40 1 0.00
2018-09-25 3321 40283 21 619672 15.10 15.70 15.00 15.45 0.05 0.32% 15.45 1 15.55 10 0.00
2018-09-26 3321 43000 20 663450 15.50 15.60 15.30 15.60 0.15 0.97% 15.60 1 15.90 5 0.00
2018-09-27 3321 100000 22 1535100 15.35 15.50 15.30 15.50 0.10 -0.64% 15.40 2 15.50 5 0.00
2018-09-28 3321 24400 20 372960 15.35 15.35 15.25 15.30 0.20 -1.29% 15.30 2 15.50 10 0.00
2018-10-01 3321 77600 31 1179420 15.20 15.30 15.05 15.10 0.20 -1.31% 15.10 7 15.35 6 0.00
2018-10-02 3321 39000 27 584750 15.00 15.10 14.70 14.90 0.20 -1.32% 14.70 6 14.90 1 0.00
2018-10-03 3321 16000 11 236500 14.90 14.95 14.70 14.70 0.20 -1.34% 14.70 5 14.85 1 0.00
2018-10-04 3321 47000 31 712550 15.00 15.85 14.90 15.05 0.35 2.38% 14.90 7 15.05 1 0.00
2018-10-05 3321 68000 47 973050 15.10 15.10 13.65 14.50 0.55 -3.65% 14.45 1 14.70 1 0.00
2018-10-08 3321 117000 27 1661750 14.00 14.50 14.00 14.45 0.05 -0.34% 14.45 3 14.50 3 0.00
2018-10-09 3321 32095 30 463068 14.55 14.60 14.30 14.50 0.05 0.35% 14.35 7 14.50 10 0.00
2018-10-11 3321 217008 99 2844154 14.35 14.35 13.05 13.05 1.45 -10% 0.00 0 13.05 177 0.00
2018-10-12 3321 97000 55 1223600 12.00 13.10 12.00 13.05 0.00 0% 13.05 1 13.10 7 0.00
2018-10-15 3321 90150 48 1132620 13.20 13.20 12.30 12.70 0.35 -2.68% 12.70 5 12.95 2 0.00
2018-10-16 3321 71000 34 918050 12.90 13.10 12.70 12.70 0.00 0% 12.65 6 12.85 1 0.00
2018-10-17 3321 123618 54 1599460 13.00 13.05 12.75 12.90 0.20 1.57% 12.90 5 13.05 1 0.00
2018-10-18 3321 20890 18 264003 12.60 12.85 12.55 12.85 0.05 -0.39% 12.70 100 12.85 2 0.00
2018-10-19 3321 42000 29 526600 12.50 12.70 12.40 12.60 0.25 -1.95% 12.60 12 12.95 2 0.00
2018-10-22 3321 8000 7 103950 13.00 13.00 12.95 13.00 0.40 3.17% 12.85 1 13.00 8 0.00
2018-10-23 3321 37000 16 467600 13.15 13.15 12.50 12.70 0.30 -2.31% 12.55 4 12.70 5 0.00
2018-10-24 3321 19000 14 242850 12.75 12.85 12.75 12.80 0.10 0.79% 12.60 3 12.75 5 0.00
2018-10-25 3321 177857 58 2122998 12.30 12.70 11.80 12.00 0.80 -6.25% 11.90 2 12.00 9 0.00
2018-10-26 3321 64000 41 741600 11.85 11.85 11.40 11.50 0.50 -4.17% 11.50 2 11.55 3 0.00
2018-10-29 3321 26000 20 291950 11.15 11.35 11.10 11.20 0.30 -2.61% 11.20 2 11.25 1 0.00
2018-10-30 3321 33000 31 370850 11.15 11.35 11.15 11.20 0.00 0% 11.20 11 11.35 1 0.00
2018-10-31 3321 90000 63 1047950 11.50 11.90 11.30 11.65 0.45 4.02% 11.65 11 11.85 2 0.00
2018-11-01 3321 94000 49 1122950 11.70 12.10 11.70 12.00 0.35 3% 12.00 22 12.10 1 0.00
2018-11-02 3321 80000 36 962100 12.00 12.25 11.90 12.00 0.00 0% 12.00 5 12.05 6 0.00
2018-11-05 3321 27520 22 327260 12.00 12.10 11.70 11.85 0.15 -1.25% 11.75 6 11.85 1 0.00
2018-11-06 3321 18520 19 218684 11.85 11.85 11.80 11.80 0.05 -0.42% 11.80 30 11.95 2 0.00
2018-11-07 3321 22000 19 261800 12.10 12.10 11.80 11.95 0.15 1.27% 11.85 1 12.00 3 0.00
2018-11-08 3321 33000 22 396000 12.10 12.25 11.80 11.80 0.15 -1.26% 11.80 1 12.05 1 0.00
2018-11-09 3321 24000 19 284050 11.85 11.90 11.75 11.90 0.10 0.85% 11.85 2 12.00 3 0.00
2018-11-12 3321 60000 34 731350 12.40 12.40 12.10 12.35 0.45 3.78% 12.15 1 12.35 1 0.00
2018-11-13 3321 66000 38 809150 12.00 12.35 12.00 12.35 0.00 0% 12.30 5 12.40 1 0.00
2018-11-14 3321 70000 35 864350 12.35 12.45 12.15 12.40 0.05 0.4% 12.35 2 12.40 1 0.00
2018-11-16 3321 83000 34 1049600 12.60 12.80 12.55 12.60 0.05 1.61% 12.60 1 12.70 4 0.00
2018-11-19 3321 74006 35 921374 12.65 12.65 12.30 12.30 0.30 -2.38% 12.25 4 12.45 3 0.00
2018-11-20 3321 211020 94 2517186 12.15 12.15 11.75 11.80 0.50 -4.07% 11.80 28 11.95 1 0.00
2018-11-21 3321 96295 47 1147490 11.80 12.05 11.80 11.90 0.10 0.85% 11.85 4 12.00 24 0.00
2018-11-22 3321 76000 24 895850 11.60 11.95 11.60 11.95 0.05 0.42% 11.70 2 11.95 3 0.00
2018-11-23 3321 508000 208 5630500 11.85 11.85 10.80 10.90 1.05 -8.79% 10.90 3 10.95 3 0.00
2018-11-26 3321 83000 48 903750 10.90 11.00 10.80 10.80 0.10 -0.92% 10.80 18 10.95 5 0.00
2018-11-27 3321 156000 81 1666800 10.80 10.90 10.30 10.45 0.35 -3.24% 10.45 5 10.50 4 0.00
2018-11-28 3321 182000 106 1962350 10.45 11.05 10.45 10.95 0.50 4.78% 10.90 7 10.95 8 0.00
2018-11-29 3321 193000 90 2055650 10.80 10.80 10.50 10.70 0.00 -2.28% 10.60 15 10.70 1 0.00
2018-11-30 3321 99000 57 1054450 10.60 10.80 10.50 10.80 0.10 0.93% 10.65 13 10.80 12 0.00
2018-12-03 3321 567000 217 6415200 10.85 11.85 10.85 11.85 1.05 9.72% 11.85 468 0.00 0 0.00
2018-12-04 3321 1854502 572 23809926 12.00 13.00 11.90 13.00 1.15 9.7% 12.90 1 13.00 1 0.00
2018-12-05 3321 866502 387 10690674 11.85 13.00 11.85 12.80 0.20 -1.54% 12.80 15 13.00 6 0.00
2018-12-06 3321 320309 159 3960446 12.65 12.65 12.20 12.50 0.30 -2.34% 12.40 5 12.50 7 0.00
2018-12-07 3321 549914 209 6799742 12.40 12.80 12.00 12.80 0.30 2.4% 12.55 4 12.80 33 0.00
2018-12-10 3321 178850 113 2201374 12.65 12.65 12.05 12.60 0.20 -1.56% 12.30 13 12.60 18 0.00
2018-12-11 3321 454056 163 5518833 12.60 12.60 12.00 12.35 0.25 -1.98% 12.20 4 12.35 25 0.00
2018-12-12 3321 360715 185 4307147 12.20 12.20 11.75 11.75 0.60 -4.86% 11.75 4 11.80 6 0.00
2018-12-13 3321 181330 111 2075261 11.75 11.75 11.35 11.45 0.30 -2.55% 11.40 2 11.50 25 0.00
2018-12-14 3321 380486 185 4226289 11.30 11.40 10.85 11.40 0.05 -0.44% 11.30 2 11.40 4 0.00
2018-12-17 3321 251558 107 2800171 11.05 11.30 11.05 11.05 0.35 -3.07% 11.05 6 11.10 10 0.00
2018-12-18 3321 277000 139 3107850 11.00 11.65 11.00 11.30 0.25 2.26% 11.30 1 11.35 1 0.00
2018-12-19 3321 199000 91 2247750 11.40 11.50 11.15 11.25 0.05 -0.44% 11.20 8 11.25 10 0.00
2018-12-20 3321 168000 90 1851000 11.35 11.35 10.85 10.95 0.30 -2.67% 10.95 2 11.00 6 0.00
2018-12-21 3321 248000 120 2700550 10.80 11.15 10.75 10.95 0.00 0% 10.90 11 10.95 1 0.00
2018-12-22 3321 94000 46 1030050 11.00 11.05 10.85 10.85 0.10 -0.91% 10.85 11 10.95 6 0.00
2018-12-24 3321 153720 89 1668982 10.85 10.95 10.75 10.85 0.00 0% 10.85 7 10.90 25 0.00
2018-12-25 3321 161097 90 1712087 10.70 10.90 10.50 10.65 0.20 -1.84% 10.60 46 10.65 19 0.00
2018-12-26 3321 927831 243 10743322 10.80 11.70 10.80 11.70 1.05 9.86% 11.70 1885 0.00 0 0.00
2018-12-27 3321 1050954 401 12264475 11.65 12.10 11.20 11.45 0.25 -2.14% 11.45 15 11.50 2 0.00
2018-12-28 3321 3031765 1856 31628056 10.35 10.70 10.35 10.50 0.95 -8.3% 10.45 78 10.55 16 0.00