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　24.15
0
0%		24.20
0.05
0.21%		25.15
0.95
3.93%		25.75
0.6
2.39%		 　25.35
-0.4
-1.55%		26.50
1.15
4.54%		25.80
-0.7
-2.64%		25.25
-0.55
-2.13%		25.30
0.05
0.2%		 　25.20
-0.1
-0.4%		25.55
0.35
1.39%		25.40
-0.15
-0.59%		25.35
-0.05
-0.2%		25.45
0.1
0.39%		 　26.35
0.9
3.54%		25.70
-0.65
-2.47%		25.70
0
0%		25.30
-0.4
-1.56%		25.15
-0.15
-0.59%		 　25.55
0.4
1.59%		25.70
0.15
0.59%		26.25
0.55
2.14%		25.48
2 月25.85
-0.4
-1.52%		25.60
-0.25
-0.97%		 　25.30
-0.3
-1.17%		24.15
-1.15
-4.55%		24.60
0.45
1.86%		24.20
-0.4
-1.63%		24.10
-0.1
-0.41%		 　23.55
-0.55
-2.28%		 　　　　　　　24.55
1
4.25%		24.60
0.05
0.2%		24.80
0.2
0.81%		 　24.55
-0.25
-1.01%		24.85
0.3
1.22%		 24.7
3 月25.00
0.15
0.6%		25.00
0
0%		 　24.70
-0.3
-1.2%		24.75
0.05
0.2%		24.65
-0.1
-0.4%		25.00
0.35
1.42%		25.10
0.1
0.4%		 　24.55
-0.55
-2.19%		24.85
0.3
1.22%		24.90
0.05
0.2%		24.80
-0.1
-0.4%		 　　　24.10
-0.7
-2.82%		24.10
0
0%		24.35
0.25
1.04%		23.85
-0.5
-2.05%		 　23.50
-0.35
-1.47%		23.55
0.05
0.21%		23.35
-0.2
-0.85%		23.30
-0.05
-0.21%		23.50
0.2
0.86%		23.65
0.15
0.64%		24.3
4 月 23.45
-0.2
-0.85%		23.05
-0.4
-1.71%		 　　　　23.00
-0.05
-0.22%		22.55
-0.45
-1.96%		22.30
-0.25
-1.11%		23.00
0.7
3.14%		22.65
-0.35
-1.52%		 　22.30
-0.35
-1.55%		22.40
0.1
0.45%		22.20
-0.2
-0.89%		22.05
-0.15
-0.68%		21.60
-0.45
-2.04%		 　20.70
-0.9
-4.17%		20.00
-0.7
-3.38%		20.25
0.25
1.25%		19.90
-0.35
-1.73%		19.95
0.05
0.25%		 　20.00
0.05
0.25%		 21.7
5 月　20.00
0
0%		19.90
-0.1
-0.5%		19.85
-0.05
-0.25%		 　19.85
0
0%		19.65
-0.2
-1.01%		19.70
0.05
0.25%		19.70
0
0%		19.40
-0.3
-1.52%		 　19.30
-0.1
-0.52%		19.35
0.05
0.26%		19.50
0.15
0.78%		20.20
0.7
3.59%		20.25
0.05
0.25%		 　20.35
0.1
0.49%		20.60
0.25
1.23%		20.60
0
0%		20.40
-0.2
-0.97%		20.60
0.2
0.98%		 　21.20
0.6
2.91%		21.10
-0.1
-0.47%		21.05
-0.05
-0.24%		21.45
0.4
1.9%		20.18
6 月21.90
0.45
2.1%		 　21.95
0.05
0.23%		21.80
-0.15
-0.68%		21.90
0.1
0.46%		 21.35
-0.55
-2.51%		 　21.20
-0.15
-0.7%		21.75
0.55
2.59%		21.65
-0.1
-0.46%		21.40
-0.25
-1.15%		21.40
0
0%		 　　21.60
0.2
0.93%		21.20
-0.4
-1.85%		21.00
-0.2
-0.94%		20.75
-0.25
-1.19%		 　20.80
0.05
0.24%		20.85
0.05
0.24%		20.80
-0.05
-0.24%		20.90
0.1
0.48%		21.65
0.75
3.59%		 21.38
7 月　21.55
-0.1
-0.46%		21.70
0.15
0.7%		22.15
0.45
2.07%		21.50
-0.65
-2.93%		21.60
0.1
0.47%		 　21.85
0.25
1.16%		21.95
0.1
0.46%		21.35
-0.6
-2.73%		21.50
0.15
0.7%		22.25
0.75
3.49%		 　22.10
-0.15
-0.67%		21.90
-0.2
-0.9%		23.00
1.1
5.02%		22.65
-0.35
-1.52%		22.45
-0.2
-0.88%		 　20.90
-1.55
-6.9%		21.75
0.85
4.07%		21.20
-0.55
-2.53%		21.25
0.05
0.24%		21.35
0.1
0.47%		 　21.25
-0.1
-0.47%		21.20
-0.05
-0.24%		21.71
8 月21.20
0
0%		20.60
-0.6
-2.83%		20.80
0.2
0.97%		 　20.85
0.05
0.24%		19.85
-1
-4.8%		19.40
-0.45
-2.27%		19.25
-0.15
-0.77%		19.30
0.05
0.26%		 　17.80
-1.5
-7.77%		17.80
0
0%		17.60
-0.2
-1.12%		16.80
-0.8
-4.55%		16.90
0.1
0.6%		 　16.60
-0.3
-1.78%		16.85
0.25
1.51%		16.80
-0.05
-0.3%		16.90
0.1
0.6%		16.90
0
0%		 　17.65
0.75
4.44%		17.65
0
0%		17.65
0
0%		17.50
-0.15
-0.85%		17.65
0.15
0.86%		18.27
9 月 　17.50
-0.15
-0.85%		17.35
-0.15
-0.86%		16.65
-0.7
-4.03%		16.00
-0.65
-3.9%		15.40
-0.6
-3.75%		 　14.80
-0.6
-3.9%		14.95
0.15
1.01%		14.95
0
0%		15.15
0.2
1.34%		15.55
0.4
2.64%		 　15.70
0.15
0.96%		15.75
0.05
0.32%		15.85
0.1
0.63%		15.50
-0.35
-2.21%		15.60
0.1
0.65%		 　　15.80
0.2
1.28%		15.95
0.15
0.95%		16.25
0.3
1.88%		16.20
-0.05
-0.31%		 15.92
10 月16.40
0.2
1.23%		16.20
-0.2
-1.22%		16.00
-0.2
-1.23%		16.20
0.2
1.25%		15.60
-0.6
-3.7%		 　15.50
-0.1
-0.64%		15.35
-0.15
-0.97%		 13.85
-1.5
-9.77%		13.75
-0.1
-0.72%		 　13.60
-0.15
-1.09%		13.80
0.2
1.47%		14.00
0.2
1.45%		14.10
0.1
0.71%		14.50
0.4
2.84%		 　14.60
0.1
0.69%		14.30
-0.3
-2.05%		14.20
-0.1
-0.7%		13.65
-0.55
-3.87%		13.35
-0.3
-2.2%		 　13.15
-0.2
-1.5%		13.30
0.15
1.14%		13.60
0.3
2.26%		14.43
11 月14.20
0.6
4.41%		14.40
0.2
1.41%		 　14.30
-0.1
-0.69%		14.30
0
0%		14.70
0.4
2.8%		14.80
0.1
0.68%		14.90
0.1
0.68%		 　15.30
0.4
2.68%		14.90
-0.4
-2.61%		15.05
0.15
1.01%		 15.45
0.4
2.66%		 　15.55
0.1
0.65%		15.40
-0.15
-0.96%		15.90
0.5
3.25%		15.70
-0.2
-1.26%		15.40
-0.3
-1.91%		 　15.50
0.1
0.65%		15.95
0.45
2.9%		16.10
0.15
0.94%		16.30
0.2
1.24%		15.95
-0.35
-2.15%		 15.29
12 月　　16.80
0.85
5.33%		17.20
0.4
2.38%		17.25
0.05
0.29%		16.40
-0.85
-4.93%		17.00
0.6
3.66%		 　16.75
-0.25
-1.47%		17.10
0.35
2.09%		17.20
0.1
0.58%		17.20
0
0%		17.35
0.15
0.87%		 　17.10
-0.25
-1.44%		16.75
-0.35
-2.05%		16.70
-0.05
-0.3%		16.15
-0.55
-3.29%		16.25
0.1
0.62%		16.20
-0.05
-0.31%		 16.80
0.6
3.7%		16.50
-0.3
-1.79%		16.35
-0.15
-0.91%		16.60
0.25
1.53%		16.55
-0.05
-0.3%		　　　16.79

說明:最高漲幅:5.33%最低跌幅:-9.77% 最高價:26.50最低價:13.15平均價:19.89,灰色底表示週末,漲140天(40.05)元,跌146天(-52.05)元,平盤19天
5%=4,4%=14,3%=14,2%=14,1%=61,0%=52,-0%=2,-1%=2,-2%=2,-3%=4,-4%=9,-5%=12,-6%=25,-7%=34,-8%=56,

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 3380 3678630 1644 88803494 23.90 24.35 23.85 24.15 0.35 0% 24.15 44 24.20 65 17.50
2018-01-03 3380 5083732 2235 123841085 24.30 24.60 24.20 24.20 0.05 0.21% 24.20 160 24.25 4 17.54
2018-01-04 3380 21174358 8638 528066824 24.20 25.30 24.05 25.15 0.95 3.93% 25.15 128 25.20 222 18.22
2018-01-05 3380 31886324 12276 822619979 25.70 26.25 25.25 25.75 0.60 2.39% 25.75 90 25.80 20 18.66
2018-01-08 3380 18053629 6770 466067655 26.15 26.35 25.10 25.35 0.40 -1.55% 25.30 42 25.35 102 18.37
2018-01-09 3380 23560918 8939 613130111 25.45 26.50 25.40 26.50 1.15 4.54% 26.45 80 26.50 648 19.20
2018-01-10 3380 20249773 7683 528396140 26.40 26.40 25.75 25.80 0.70 -2.64% 25.80 128 25.85 19 18.70
2018-01-11 3380 8401766 3591 213544998 25.70 25.75 25.25 25.25 0.55 -2.13% 25.25 94 25.30 34 18.30
2018-01-12 3380 5737089 2464 146497397 25.50 25.85 25.30 25.30 0.05 0.2% 25.30 42 25.35 21 18.33
2018-01-15 3380 3915087 1608 98647489 25.40 25.50 25.05 25.20 0.10 -0.4% 25.20 22 25.25 63 18.26
2018-01-16 3380 7991105 3086 204139263 25.45 25.75 25.20 25.55 0.35 1.39% 25.50 60 25.55 10 18.51
2018-01-17 3380 6040920 2666 154526060 25.85 25.90 25.35 25.40 0.15 -0.59% 25.40 167 25.45 6 18.41
2018-01-18 3380 5398050 1994 137392608 25.55 25.80 25.25 25.35 0.05 -0.2% 25.35 26 25.40 183 18.37
2018-01-19 3380 6222516 2471 158979700 25.40 25.80 25.25 25.45 0.10 0.39% 25.45 14 25.50 53 18.44
2018-01-22 3380 22353748 8337 585841796 25.70 26.65 25.70 26.35 0.90 3.54% 26.30 257 26.35 100 19.09
2018-01-23 3380 22626900 8304 594284871 26.70 26.80 25.70 25.70 0.65 -2.47% 25.70 67 25.75 13 18.62
2018-01-24 3380 4128536 1822 105965618 25.55 25.90 25.40 25.70 0.00 0% 25.70 89 25.75 34 18.62
2018-01-25 3380 4299248 1937 109985205 25.80 26.05 25.30 25.30 0.40 -1.56% 25.30 128 25.35 16 18.33
2018-01-26 3380 3779052 1700 95142453 25.35 25.50 24.90 25.15 0.15 -0.59% 25.15 9 25.20 41 18.22
2018-01-29 3380 4440932 2047 113684001 25.35 25.80 25.30 25.55 0.40 1.59% 25.55 48 25.60 2 18.51
2018-01-30 3380 8882754 3469 230212807 25.55 26.20 25.30 25.70 0.15 0.59% 25.70 80 25.75 9 18.62
2018-01-31 3380 11268448 4855 294441106 25.90 26.35 25.50 26.25 0.55 2.14% 26.25 10 26.30 351 19.02
2018-02-01 3380 6641982 2902 173192429 26.50 26.55 25.85 25.85 0.40 -1.52% 25.85 201 25.90 11 18.73
2018-02-02 3380 3822664 1759 98746695 25.85 26.10 25.60 25.60 0.25 -0.97% 25.60 11 25.70 13 18.55
2018-02-05 3380 4968085 2067 124935346 25.05 25.30 24.95 25.30 0.30 -1.17% 25.25 64 25.30 18 18.33
2018-02-06 3380 13644001 5232 329650620 24.80 25.05 22.85 24.15 1.15 -4.55% 24.15 1 24.20 4 17.50
2018-02-07 3380 4430100 2027 110217965 24.85 25.15 24.60 24.60 0.45 1.86% 24.60 25 24.65 9 17.83
2018-02-08 3380 2959795 1538 71610977 24.60 24.70 23.80 24.20 0.40 -1.63% 24.15 30 24.25 15 17.54
2018-02-09 3380 3174255 1531 75112396 23.10 24.30 23.05 24.10 0.10 -0.41% 24.05 16 24.10 21 17.46
2018-02-12 3380 4033432 1745 95707861 24.20 24.35 23.55 23.55 0.55 -2.28% 23.50 252 23.55 11 17.07
2018-02-21 3380 4113164 1852 100053457 24.00 24.60 23.95 24.55 1.00 4.25% 24.50 27 24.55 72 17.79
2018-02-22 3380 2634060 1420 64891024 24.25 24.95 24.25 24.60 0.05 0.2% 24.60 28 24.65 14 17.83
2018-02-23 3380 2075227 1174 51337053 24.65 24.90 24.60 24.80 0.20 0.81% 24.75 14 24.80 58 17.97
2018-02-26 3380 2679131 1271 65989560 24.95 25.00 24.50 24.55 0.25 -1.01% 24.50 265 24.60 34 17.79
2018-02-27 3380 4083868 1924 101879966 24.70 25.15 24.70 24.85 0.30 1.22% 24.80 64 24.85 53 18.01
2018-03-01 3380 3463940 1861 86102200 24.70 25.20 24.35 25.00 0.15 0.6% 25.00 31 25.05 55 18.12
2018-03-02 3380 2438218 1118 60682800 24.75 25.15 24.60 25.00 0.00 0% 24.95 23 25.00 19 18.12
2018-03-05 3380 3410531 1829 85408571 25.05 25.45 24.70 24.70 0.30 -1.2% 24.70 18 24.80 32 17.90
2018-03-06 3380 1862680 1032 46289313 25.05 25.10 24.70 24.75 0.05 0.2% 24.75 38 24.80 11 17.93
2018-03-07 3380 3354218 1705 83640297 24.90 25.20 24.65 24.65 0.10 -0.4% 24.60 46 24.65 17 17.86
2018-03-08 3380 16202527 6640 414275725 25.45 26.25 25.00 25.00 0.35 1.42% 25.00 134 25.05 4 18.12
2018-03-09 3380 4599449 2095 115948944 25.20 25.50 25.00 25.10 0.10 0.4% 25.10 44 25.15 56 18.19
2018-03-12 3380 5262243 2131 129629476 24.70 24.85 24.45 24.55 0.55 -2.19% 24.55 83 24.60 2 17.79
2018-03-13 3380 2215261 1224 54952731 24.75 24.95 24.60 24.85 0.30 1.22% 24.85 12 24.90 56 18.01
2018-03-14 3380 2146327 1101 53698889 24.85 25.25 24.85 24.90 0.05 0.2% 24.90 20 25.00 82 18.04
2018-03-15 3380 1904425 910 47303481 24.90 25.00 24.70 24.80 0.10 -0.4% 24.80 121 24.85 6 17.97
2018-03-20 3380 3737235 1904 90506124 24.50 24.50 24.10 24.10 0.50 -2.82% 24.10 265 24.15 10 17.46
2018-03-21 3380 3173206 1470 76504069 24.20 24.25 24.00 24.10 0.00 0% 24.10 45 24.15 51 17.46
2018-03-22 3380 2372601 994 57576182 24.20 24.45 24.10 24.35 0.25 1.04% 24.30 3 24.35 10 19.64
2018-03-23 3380 3745358 1625 89526853 23.80 24.10 23.70 23.85 0.50 -2.05% 23.85 209 23.90 13 19.23
2018-03-26 3380 5543096 2191 131380916 23.70 23.90 23.45 23.50 0.35 -1.47% 23.50 132 23.55 56 18.95
2018-03-27 3380 3994278 1823 94401570 23.70 23.75 23.50 23.55 0.05 0.21% 23.55 84 23.60 40 18.99
2018-03-28 3380 4584256 1642 107485138 23.50 23.65 23.30 23.35 0.20 -0.85% 23.35 101 23.40 5 18.83
2018-03-29 3380 2992617 1268 69975436 23.35 23.55 23.30 23.30 0.05 -0.21% 23.30 71 23.35 25 18.79
2018-03-30 3380 3348568 1391 78635954 23.50 23.70 23.30 23.50 0.20 0.86% 23.45 78 23.50 105 18.95
2018-03-31 3380 1345960 543 31791448 23.80 23.80 23.50 23.65 0.15 0.64% 23.65 21 23.70 48 19.07
2018-04-02 3380 2417212 1264 57003108 23.55 23.70 23.45 23.45 0.20 -0.85% 23.45 3 23.55 133 18.91
2018-04-03 3380 3404498 1516 78615926 23.25 23.25 23.00 23.05 0.40 -1.71% 23.05 39 23.10 17 18.59
2018-04-09 3380 4423478 1762 102693212 23.45 23.55 23.00 23.00 0.05 -0.22% 23.00 289 23.05 11 18.55
2018-04-10 3380 6218014 2423 141601761 22.95 23.20 22.55 22.55 0.45 -1.96% 22.55 93 22.60 18 18.19
2018-04-11 3380 4344393 1832 97183290 22.50 22.55 22.25 22.30 0.25 -1.11% 22.30 223 22.35 8 17.98
2018-04-12 3380 5489751 2231 123334788 22.25 23.00 22.05 23.00 0.70 3.14% 22.95 5 23.00 189 18.55
2018-04-13 3380 4428797 1562 100690987 23.00 23.00 22.60 22.65 0.35 -1.52% 22.65 39 22.70 25 18.27
2018-04-16 3380 2266771 757 50881030 22.65 22.65 22.30 22.30 0.35 -1.55% 22.30 113 22.35 9 17.98
2018-04-17 3380 4091800 1491 91897217 22.40 22.65 22.30 22.40 0.10 0.45% 22.40 133 22.45 8 18.06
2018-04-18 3380 4618918 1598 103253170 22.45 22.65 22.20 22.20 0.20 -0.89% 22.20 35 22.25 2 17.90
2018-04-19 3380 3187444 1432 70559408 22.20 22.30 22.05 22.05 0.15 -0.68% 22.05 377 22.10 6 17.78
2018-04-20 3380 4133700 1794 89651237 21.95 21.95 21.60 21.60 0.45 -2.04% 21.60 277 21.65 33 17.42
2018-04-23 3380 6419283 2359 135273001 21.50 21.55 20.70 20.70 0.90 -4.17% 20.70 38 20.75 5 16.69
2018-04-24 3380 5455341 2168 109716999 20.50 20.55 19.70 20.00 0.70 -3.38% 20.00 109 20.05 8 16.13
2018-04-25 3380 2692848 1198 53925310 19.90 20.25 19.70 20.25 0.25 1.25% 20.20 32 20.25 24 16.33
2018-04-26 3380 2249400 1009 45272457 20.40 20.40 19.90 19.90 0.35 -1.73% 19.85 140 19.90 26 16.05
2018-04-27 3380 1485120 574 29670250 20.00 20.10 19.90 19.95 0.05 0.25% 19.95 62 20.00 36 16.09
2018-04-30 3380 1946723 926 38817781 19.95 20.10 19.70 20.00 0.05 0.25% 20.00 70 20.05 11 16.13
2018-05-02 3380 1357609 710 27191108 19.95 20.10 19.90 20.00 0.00 0% 20.00 214 20.05 1 16.13
2018-05-03 3380 2011913 980 40201414 20.05 20.20 19.90 19.90 0.10 -0.5% 19.85 157 19.95 1 16.05
2018-05-04 3380 1512970 631 30103200 19.95 20.05 19.80 19.85 0.05 -0.25% 19.85 17 19.90 11 34.22
2018-05-07 3380 1258942 707 25001444 19.95 20.05 19.80 19.85 0.00 0% 19.85 23 19.90 14 34.22
2018-05-08 3380 2714995 1333 53379999 19.85 19.95 19.55 19.65 0.20 -1.01% 19.65 20 19.70 24 33.88
2018-05-09 3380 1314865 692 25924086 19.65 19.85 19.60 19.70 0.05 0.25% 19.70 28 19.75 23 33.97
2018-05-10 3380 1243978 672 24610664 19.75 19.90 19.70 19.70 0.00 0% 19.70 104 19.75 2 33.97
2018-05-11 3380 2321479 1046 45251263 19.55 19.60 19.40 19.40 0.30 -1.52% 19.40 288 19.45 2 33.45
2018-05-14 3380 1644771 791 31694528 19.40 19.55 19.15 19.30 0.10 -0.52% 19.30 21 19.35 47 33.28
2018-05-15 3380 1760980 987 34246208 19.35 19.55 19.30 19.35 0.05 0.26% 19.35 87 19.40 3 33.36
2018-05-16 3380 2142835 1127 41360681 19.40 19.50 19.15 19.50 0.15 0.78% 19.45 43 19.50 51 33.62
2018-05-17 3380 7861392 3325 158292052 19.65 20.45 19.65 20.20 0.70 3.59% 20.20 53 20.25 45 34.83
2018-05-18 3380 2147290 1171 43127918 20.05 20.30 19.90 20.25 0.05 0.25% 20.20 30 20.25 110 34.91
2018-05-21 3380 1766880 889 35908062 20.25 20.40 20.25 20.35 0.10 0.49% 20.30 63 20.35 25 35.09
2018-05-22 3380 3968981 1645 82109453 20.50 20.85 20.40 20.60 0.25 1.23% 20.60 222 20.65 1 35.52
2018-05-23 3380 1761440 921 36368161 20.65 20.80 20.50 20.60 0.00 0% 20.60 116 20.65 3 35.52
2018-05-24 3380 1397506 668 28682845 20.60 20.75 20.40 20.40 0.20 -0.97% 20.40 26 20.45 2 35.17
2018-05-25 3380 1252452 553 25689464 20.40 20.65 20.35 20.60 0.20 0.98% 20.55 55 20.60 34 35.52
2018-05-28 3380 3460976 1620 73073189 20.80 21.35 20.80 21.20 0.60 2.91% 21.20 6 21.25 3 36.55
2018-05-29 3380 3688769 1537 78892528 21.30 21.60 21.10 21.10 0.10 -0.47% 21.10 25 21.15 1 36.38
2018-05-30 3380 1768274 876 36855504 20.85 21.15 20.60 21.05 0.05 -0.24% 21.05 34 21.10 21 36.29
2018-05-31 3380 2196700 903 46775079 21.20 21.45 21.10 21.45 0.40 1.9% 21.35 12 21.45 24 36.98
2018-06-01 3380 7141199 2815 155925172 21.45 22.15 21.25 21.90 0.45 2.1% 21.90 50 21.95 59 37.76
2018-06-04 3380 6412881 2464 140989080 22.00 22.20 21.65 21.95 0.05 0.23% 21.95 173 22.00 39 37.84
2018-06-05 3380 3035984 1311 66499647 22.00 22.10 21.75 21.80 0.15 -0.68% 21.80 62 21.85 37 37.59
2018-06-06 3380 2972005 1185 65232803 21.80 22.30 21.75 21.90 0.10 0.46% 21.90 77 21.95 13 37.76
2018-06-08 3380 2421150 1215 52180824 21.75 21.90 21.30 21.35 0.40 -2.51% 21.35 1 21.40 19 36.81
2018-06-11 3380 2069484 859 43948807 21.40 21.55 21.10 21.20 0.15 -0.7% 21.15 187 21.20 519 36.55
2018-06-12 3380 2516726 1338 54178936 21.35 21.80 21.20 21.75 0.55 2.59% 21.70 22 21.75 78 37.50
2018-06-13 3380 1512588 688 32909424 21.90 21.90 21.60 21.65 0.10 -0.46% 21.65 17 21.70 15 37.33
2018-06-14 3380 1582954 932 34211763 21.70 21.90 21.40 21.40 0.25 -1.15% 21.40 65 21.45 3 36.90
2018-06-15 3380 2805026 886 60181103 21.60 21.70 21.35 21.40 0.00 0% 21.40 206 21.45 73 36.90
2018-06-19 3380 3061816 1348 66728124 21.65 22.10 21.40 21.60 0.20 0.93% 21.60 14 21.65 9 37.24
2018-06-20 3380 2672542 1526 56680335 21.60 21.65 20.85 21.20 0.40 -1.85% 21.15 3 21.20 4 36.55
2018-06-21 3380 2391481 1071 50549601 21.25 21.40 20.90 21.00 0.20 -0.94% 21.00 113 21.05 1 36.21
2018-06-22 3380 1741600 797 36188470 20.90 20.95 20.65 20.75 0.25 -1.19% 20.70 78 20.75 10 35.78
2018-06-25 3380 1162213 591 24367067 20.80 21.30 20.80 20.80 0.05 0.24% 20.80 137 20.85 17 35.86
2018-06-26 3380 1026744 548 21370749 20.80 21.00 20.60 20.85 0.05 0.24% 20.85 9 20.90 5 35.95
2018-06-27 3380 886450 440 18513703 21.00 21.10 20.80 20.80 0.05 -0.24% 20.80 91 20.85 17 35.86
2018-06-28 3380 1445770 730 30497051 20.85 21.40 20.75 20.90 0.10 0.48% 20.90 41 20.95 12 36.03
2018-06-29 3380 3385384 1342 72626208 21.15 21.65 21.00 21.65 0.75 3.59% 21.60 3 21.65 79 37.33
2018-07-02 3380 3215268 1243 70212261 21.80 22.10 21.55 21.55 0.10 -0.46% 21.55 79 21.60 28 37.16
2018-07-03 3380 4924429 1769 107843236 21.60 22.15 21.55 21.70 0.15 0.7% 21.70 42 21.75 7 37.41
2018-07-04 3380 7972166 3189 176994371 21.95 22.60 21.75 22.15 0.45 2.07% 22.10 41 22.15 48 38.19
2018-07-05 3380 2998107 1158 64928955 22.00 22.00 21.45 21.50 0.65 -2.93% 21.50 131 21.55 5 37.07
2018-07-06 3380 2045690 903 43662149 21.65 21.70 21.00 21.60 0.10 0.47% 21.50 24 21.65 23 37.24
2018-07-09 3380 3511186 1217 76752102 21.80 22.05 21.45 21.85 0.25 1.16% 21.85 42 21.95 18 37.67
2018-07-10 3380 3039035 1094 66626513 22.00 22.05 21.80 21.95 0.10 0.46% 21.90 31 21.95 7 37.84
2018-07-11 3380 2131523 852 45657994 21.50 21.70 21.10 21.35 0.60 -2.73% 21.35 63 21.40 1 36.81
2018-07-12 3380 1940861 601 41771925 21.35 21.70 21.30 21.50 0.15 0.7% 21.50 33 21.55 10 37.07
2018-07-13 3380 4411662 1727 97053477 21.80 22.25 21.55 22.25 0.75 3.49% 22.15 3 22.25 24 38.36
2018-07-16 3380 5568490 2255 124355628 22.30 22.55 22.05 22.10 0.15 -0.67% 22.10 52 22.20 14 38.10
2018-07-17 3380 1699561 782 37389504 22.20 22.20 21.90 21.90 0.20 -0.9% 21.90 69 21.95 2 37.76
2018-07-18 3380 10809517 4866 245363130 22.00 23.00 21.95 23.00 1.10 5.02% 22.95 3 23.00 465 39.66
2018-07-19 3380 3763910 1812 85241898 23.00 23.00 22.50 22.65 0.35 -1.52% 22.60 28 22.65 27 39.05
2018-07-20 3380 5606387 2205 126354912 22.90 22.95 22.35 22.45 0.20 -0.88% 22.45 103 22.50 15 38.71
2018-07-23 3380 5866906 2064 123454683 21.30 21.30 20.70 20.90 0.00 -6.9% 20.85 155 20.90 25 36.03
2018-07-24 3380 2638139 1067 56166604 20.90 21.75 20.80 21.75 0.85 4.07% 21.70 3 21.75 96 37.50
2018-07-25 3380 3078130 1502 65541067 21.75 21.75 21.15 21.20 0.55 -2.53% 21.20 71 21.25 12 36.55
2018-07-26 3380 1256872 638 26726635 21.30 21.40 21.20 21.25 0.05 0.24% 21.25 3 21.30 24 36.64
2018-07-27 3380 1882344 754 39968227 21.25 21.40 21.10 21.35 0.10 0.47% 21.30 52 21.35 42 36.81
2018-07-30 3380 2115199 912 45315697 21.40 21.65 21.25 21.25 0.10 -0.47% 21.25 13 21.30 12 36.64
2018-07-31 3380 1351264 577 28695744 21.20 21.40 21.15 21.20 0.05 -0.24% 21.20 17 21.25 15 36.55
2018-08-01 3380 898474 562 19105896 21.45 21.45 21.20 21.20 0.00 0% 21.20 223 21.25 13 36.55
2018-08-02 3380 3422307 1555 71238584 21.20 21.30 20.55 20.60 0.60 -2.83% 20.55 96 20.60 9 35.52
2018-08-03 3380 2329327 1115 48104199 20.75 20.85 20.45 20.80 0.20 0.97% 20.80 20 20.85 73 35.86
2018-08-06 3380 1306251 793 27164256 20.75 20.90 20.70 20.85 0.05 0.24% 20.80 21 20.85 8 35.95
2018-08-07 3380 7182000 3284 143824944 20.50 20.60 19.75 19.85 1.00 -4.8% 19.85 35 19.90 21 1985.00
2018-08-08 3380 4230670 2044 82413745 19.90 19.90 19.30 19.40 0.45 -2.27% 19.35 93 19.40 15 1940.00
2018-08-09 3380 1773506 914 34240788 19.40 19.45 19.20 19.25 0.15 -0.77% 19.25 38 19.30 84 1925.00
2018-08-10 3380 4151571 1473 80621053 19.30 19.60 19.25 19.30 0.05 0.26% 19.30 78 19.35 6 1930.00
2018-08-13 3380 7648721 3075 138535878 19.00 19.15 17.45 17.80 1.50 -7.77% 17.80 89 17.85 38 1780.00
2018-08-14 3380 2604900 1153 46202557 17.85 18.00 17.60 17.80 0.00 0% 17.80 7 17.85 35 1780.00
2018-08-15 3380 2646444 1300 46806912 17.85 18.00 17.50 17.60 0.20 -1.12% 17.55 79 17.60 22 1760.00
2018-08-16 3380 6765768 2856 113846825 17.45 17.45 16.55 16.80 0.80 -4.55% 16.75 29 16.80 30 1680.00
2018-08-17 3380 2012075 1092 34150250 17.00 17.10 16.90 16.90 0.10 0.6% 16.90 14 16.95 24 1690.00
2018-08-20 3380 1729218 929 28935234 16.95 17.05 16.55 16.60 0.30 -1.78% 16.60 22 16.65 10 1660.00
2018-08-21 3380 1139963 602 19049423 16.60 16.90 16.55 16.85 0.25 1.51% 16.80 17 16.85 6 1685.00
2018-08-22 3380 1137621 573 19186844 16.95 17.00 16.80 16.80 0.05 -0.3% 16.80 62 16.85 56 1680.00
2018-08-23 3380 980035 507 16557945 16.85 17.00 16.80 16.90 0.10 0.6% 16.90 35 16.95 95 1690.00
2018-08-24 3380 1236000 607 20884300 16.85 17.00 16.80 16.90 0.00 0% 16.85 67 16.90 25 1690.00
2018-08-27 3380 4000952 1847 70153535 17.10 17.80 17.10 17.65 0.75 4.44% 17.65 44 17.70 15 1765.00
2018-08-28 3380 2249400 1063 39812730 17.70 17.95 17.55 17.65 0.00 0% 17.65 10 17.70 61 1765.00
2018-08-29 3380 1182608 541 20809278 17.60 17.70 17.50 17.65 0.00 0% 17.60 19 17.65 134 1765.00
2018-08-30 3380 959269 517 16884368 17.75 17.80 17.50 17.50 0.15 -0.85% 17.50 21 17.55 15 1750.00
2018-08-31 3380 1193842 673 20908887 17.40 17.80 17.30 17.65 0.15 0.86% 17.65 5 17.70 3 1765.00
2018-09-03 3380 860410 392 15066006 17.75 17.75 17.35 17.50 0.15 -0.85% 17.45 4 17.50 10 1750.00
2018-09-04 3380 2341510 956 40942175 17.35 17.80 17.30 17.35 0.15 -0.86% 17.35 10 17.40 6 1735.00
2018-09-05 3380 3100200 1568 52459810 17.30 17.35 16.65 16.65 0.70 -4.03% 16.65 31 16.70 30 1665.00
2018-09-06 3380 3635988 1737 59014303 16.50 16.50 16.00 16.00 0.65 -3.9% 16.00 224 16.05 5 1600.00
2018-09-07 3380 3456844 1498 53819122 15.80 15.85 15.25 15.40 0.60 -3.75% 15.35 21 15.40 65 1540.00
2018-09-10 3380 3393495 1408 51489575 15.30 15.60 14.80 14.80 0.60 -3.9% 14.80 45 14.85 10 1480.00
2018-09-11 3380 1663111 840 24903587 14.85 15.20 14.80 14.95 0.15 1.01% 14.95 40 15.00 1 1495.00
2018-09-12 3380 1429632 613 21399010 14.95 15.15 14.90 14.95 0.00 0% 14.90 18 14.95 9 1495.00
2018-09-13 3380 745500 461 11256649 14.95 15.15 14.95 15.15 0.20 1.34% 15.10 1 15.15 7 1515.00
2018-09-14 3380 959000 473 14791150 15.30 15.60 15.25 15.55 0.40 2.64% 15.55 1 15.60 70 1555.00
2018-09-17 3380 721200 389 11257330 15.55 15.70 15.50 15.70 0.15 0.96% 15.65 33 15.70 29 1570.00
2018-09-18 3380 1191300 634 18739240 15.70 15.90 15.50 15.75 0.05 0.32% 15.70 11 15.75 11 1575.00
2018-09-19 3380 1351500 884 21329950 15.80 15.90 15.60 15.85 0.10 0.63% 15.75 18 15.85 21 1585.00
2018-09-20 3380 1092584 582 17188802 16.00 16.00 15.50 15.50 0.35 -2.21% 15.50 105 15.55 8 1550.00
2018-09-21 3380 475401 234 7413005 15.55 15.65 15.55 15.60 0.10 0.65% 15.55 58 15.60 34 1560.00
2018-09-25 3380 1038400 503 16391880 15.60 15.95 15.60 15.80 0.20 1.28% 15.80 29 15.85 2 1580.00
2018-09-26 3380 591171 338 9422005 15.80 16.05 15.80 15.95 0.15 0.95% 15.95 9 16.00 78 1595.00
2018-09-27 3380 1186864 645 19170150 15.95 16.25 15.95 16.25 0.30 1.88% 16.20 3 16.25 37 1625.00
2018-09-28 3380 1102600 589 18013388 16.35 16.55 16.20 16.20 0.05 -0.31% 16.20 52 16.25 1 1620.00
2018-10-01 3380 737560 378 12041632 16.15 16.45 16.15 16.40 0.20 1.23% 16.35 3 16.40 25 1640.00
2018-10-02 3380 560834 352 9109899 16.45 16.45 16.15 16.20 0.20 -1.22% 16.20 1 16.25 2 1620.00
2018-10-03 3380 686431 392 11030296 16.25 16.30 15.90 16.00 0.20 -1.23% 15.95 3 16.00 5 1600.00
2018-10-04 3380 918727 501 14894557 16.00 16.50 15.95 16.20 0.20 1.25% 16.15 1 16.20 42 1620.00
2018-10-05 3380 1357357 668 21352721 16.15 16.15 15.55 15.60 0.60 -3.7% 15.60 13 15.65 27 1560.00
2018-10-08 3380 857500 430 13358299 15.50 15.80 15.50 15.50 0.10 -0.64% 15.50 19 15.60 13 1550.00
2018-10-09 3380 1288800 645 19898109 15.50 15.70 15.25 15.35 0.15 -0.97% 15.30 1 15.40 13 1535.00
2018-10-11 3380 2692608 1079 37360294 13.90 14.05 13.85 13.85 1.50 -9.77% 0.00 0 13.85 759 1385.00
2018-10-12 3380 2576934 1203 34745433 12.95 13.85 12.95 13.75 0.10 -0.72% 13.75 24 13.80 16 1375.00
2018-10-15 3380 1095165 594 14864877 13.75 13.75 13.40 13.60 0.15 -1.09% 13.55 9 13.60 11 1360.00
2018-10-16 3380 1035900 564 14320060 13.55 14.05 13.55 13.80 0.20 1.47% 13.75 6 13.80 9 1380.00
2018-10-17 3380 1117538 738 15665182 13.95 14.20 13.95 14.00 0.20 1.45% 13.95 8 14.00 10 1400.00
2018-10-18 3380 623344 384 8771916 14.00 14.25 13.95 14.10 0.10 0.71% 14.05 8 14.10 34 1410.00
2018-10-19 3380 1971537 798 27806731 13.70 14.50 13.45 14.50 0.40 2.84% 14.50 12 14.55 2 1450.00
2018-10-22 3380 897160 514 13065084 14.30 14.95 14.15 14.60 0.10 0.69% 14.60 17 14.65 14 1460.00
2018-10-23 3380 593600 387 8549029 14.50 14.60 14.30 14.30 0.30 -2.05% 14.30 2 14.35 1 1430.00
2018-10-24 3380 1169403 548 16857172 14.40 14.65 14.20 14.20 0.10 -0.7% 14.20 324 14.35 1 1420.00
2018-10-25 3380 1379150 751 18924803 13.80 13.90 13.60 13.65 0.55 -3.87% 13.60 45 13.65 24 1365.00
2018-10-26 3380 1075556 519 14552005 13.75 13.90 13.35 13.35 0.30 -2.2% 13.35 4 13.40 11 1335.00
2018-10-29 3380 903439 412 12065822 13.50 13.65 13.15 13.15 0.20 -1.5% 13.15 5 13.20 11 1315.00
2018-10-30 3380 868356 506 11528420 13.15 13.50 13.15 13.30 0.15 1.14% 13.30 43 13.35 26 1330.00
2018-10-31 3380 701906 460 9521071 13.45 13.65 13.45 13.60 0.30 2.26% 13.55 44 13.60 1 1360.00
2018-11-01 3380 5429517 1594 76075740 13.60 14.30 13.55 14.20 0.60 4.41% 14.20 1 14.25 18 1420.00
2018-11-02 3380 2598898 1107 37294424 14.10 14.70 14.10 14.40 0.20 1.41% 14.35 1 14.40 79 1440.00
2018-11-05 3380 1317919 641 18809796 14.35 14.55 14.05 14.30 0.10 -0.69% 14.25 13 14.30 17 1430.00
2018-11-06 3380 889719 466 12777130 14.40 14.55 14.20 14.30 0.00 0% 14.25 14 14.30 29 1430.00
2018-11-07 3380 1599204 709 23223348 14.45 14.70 14.30 14.70 0.40 2.8% 14.65 2 14.70 41 1470.00
2018-11-08 3380 1247800 731 18451459 15.00 15.00 14.65 14.80 0.10 0.68% 14.75 1 14.80 104 1480.00
2018-11-09 3380 1014917 604 14985271 14.75 14.90 14.60 14.90 0.10 0.68% 14.85 1 14.90 5 1490.00
2018-11-12 3380 3671000 1978 56388150 14.90 15.65 14.80 15.30 0.40 2.68% 15.30 5 15.35 27 1530.00
2018-11-13 3380 2133234 1193 31441332 15.00 15.00 14.50 14.90 0.40 -2.61% 14.90 2 14.95 45 1490.00
2018-11-14 3380 1667867 962 24862905 14.90 15.15 14.70 15.05 0.15 1.01% 15.00 4 15.05 2 1505.00
2018-11-16 3380 2534000 1118 39156850 15.30 15.70 15.20 15.45 0.15 2.66% 15.40 2 15.45 3 0.00
2018-11-19 3380 1300900 669 20071250 15.40 15.55 15.25 15.55 0.10 0.65% 15.50 21 15.55 10 0.00
2018-11-20 3380 1860351 963 28740969 15.50 15.55 15.35 15.40 0.15 -0.96% 15.40 10 15.50 25 0.00
2018-11-21 3380 7095806 2654 112370972 15.35 16.20 15.35 15.90 0.50 3.25% 15.85 1 15.90 3 0.00
2018-11-22 3380 3140000 1270 49775200 16.00 16.10 15.65 15.70 0.20 -1.26% 15.70 21 15.75 1 0.00
2018-11-23 3380 1545408 796 24107279 15.75 15.95 15.30 15.40 0.30 -1.91% 15.40 23 15.45 3 0.00
2018-11-26 3380 1352108 760 20938211 15.50 15.80 15.35 15.50 0.10 0.65% 15.50 8 15.55 39 0.00
2018-11-27 3380 2200218 1042 34834126 15.60 16.05 15.50 15.95 0.45 2.9% 15.90 63 15.95 8 0.00
2018-11-28 3380 2001300 866 32092929 16.15 16.15 15.90 16.10 0.15 0.94% 16.10 13 16.15 61 0.00
2018-11-29 3380 5238876 2402 86780588 16.45 16.95 16.25 16.30 0.20 1.24% 16.30 12 16.35 27 0.00
2018-11-30 3380 10133887 1778 163285613 16.15 16.70 15.95 15.95 0.35 -2.15% 15.95 43 16.20 12 0.00
2018-12-03 3380 5021888 1672 83325176 16.35 16.85 16.30 16.80 0.85 5.33% 16.75 4 16.80 4 0.00
2018-12-04 3380 4283367 1903 73389808 16.80 17.30 16.65 17.20 0.40 2.38% 17.20 9 17.25 27 0.00
2018-12-05 3380 3949100 1706 68273820 16.85 17.80 16.80 17.25 0.05 0.29% 17.25 8 17.30 12 0.00
2018-12-06 3380 4755344 1898 79561039 17.20 17.45 16.25 16.40 0.85 -4.93% 16.40 53 16.45 25 0.00
2018-12-07 3380 3088139 1348 51873047 16.45 17.10 16.45 17.00 0.60 3.66% 16.95 22 17.00 2 0.00
2018-12-10 3380 3354945 1168 56516174 16.70 17.00 16.65 16.75 0.25 -1.47% 16.75 30 16.80 7 0.00
2018-12-11 3380 4716256 1640 80599976 16.85 17.30 16.85 17.10 0.35 2.09% 17.10 37 17.15 33 0.00
2018-12-12 3380 3260300 1143 55844128 17.20 17.25 17.00 17.20 0.10 0.58% 17.15 10 17.20 49 0.00
2018-12-13 3380 1501402 686 25772993 17.35 17.35 17.10 17.20 0.00 0% 17.15 98 17.20 113 0.00
2018-12-14 3380 1798666 875 30934887 17.20 17.40 17.00 17.35 0.15 0.87% 17.30 17 17.35 14 0.00
2018-12-17 3380 4012100 1877 70153364 17.50 17.90 17.00 17.10 0.25 -1.44% 17.10 112 17.15 18 0.00
2018-12-18 3380 2447080 976 41300088 17.00 17.05 16.70 16.75 0.35 -2.05% 16.75 91 16.80 1 0.00
2018-12-19 3380 2076700 940 34799450 16.80 16.95 16.60 16.70 0.05 -0.3% 16.70 161 16.75 33 0.00
2018-12-20 3380 1758000 864 28837250 16.65 16.70 16.15 16.15 0.55 -3.29% 16.15 22 16.20 7 0.00
2018-12-21 3380 4455560 1159 72550120 16.00 16.40 15.95 16.25 0.10 0.62% 16.25 4 16.30 1 0.00
2018-12-22 3380 790573 351 12766910 16.25 16.30 16.05 16.20 0.05 -0.31% 16.15 87 16.25 5 0.00
2018-12-24 3380 1298429 677 21558106 16.40 16.80 16.20 16.80 0.60 3.7% 16.75 21 16.80 83 0.00
2018-12-25 3380 943000 424 15614950 16.70 16.70 16.45 16.50 0.30 -1.79% 16.50 58 16.55 22 0.00
2018-12-26 3380 1037935 455 17220736 16.60 16.75 16.35 16.35 0.15 -0.91% 16.35 46 16.40 1 0.00
2018-12-27 3380 3012334 1243 50591326 16.65 17.00 16.60 16.60 0.25 1.53% 16.60 35 16.65 2 0.00
2018-12-28 3380 1257870 563 20906391 16.75 16.80 16.50 16.55 0.05 -0.3% 16.50 85 16.55 19 0.00