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　14.45
0
0%		14.45
0
0%		14.45
0
0%		 　15.05
0.6
4.15%		14.85
-0.2
-1.33%		14.85
0
0%		14.90
0.05
0.34%		14.75
-0.15
-1.01%		 　14.70
-0.05
-0.34%		14.95
0.25
1.7%		15.15
0.2
1.34%		15.00
-0.15
-0.99%		15.05
0.05
0.33%		 　15.25
0.2
1.33%		15.05
-0.2
-1.31%		15.10
0.05
0.33%		14.95
-0.15
-0.99%		16.00
1.05
7.02%		 　15.80
-0.2
-1.25%		15.60
-0.2
-1.27%		15.50
-0.1
-0.64%		 15.08
2 月　　　　　　　　　　15.40
-0.1
-0.65%		15.45
0.05
0.32%		15.50
0.05
0.32%		15.85
0.35
2.26%		 　　15.75
-0.1
-0.63%		16.20
0.45
2.86%		17.80
1.6
9.88%		17.95
0.15
0.84%		17.60
-0.35
-1.95%		 　17.80
0.2
1.14%		17.70
-0.1
-0.56%		17.10
-0.6
-3.39%		 16.71
3 月　　　16.80
-0.3
-1.75%		16.70
-0.1
-0.6%		16.80
0.1
0.6%		16.90
0.1
0.6%		16.75
-0.15
-0.89%		 　16.80
0.05
0.3%		16.80
0
0%		17.35
0.55
3.27%		17.05
-0.3
-1.73%		16.95
-0.1
-0.59%		 　17.05
0.1
0.59%		17.20
0.15
0.88%		17.15
-0.05
-0.29%		17.05
-0.1
-0.58%		16.60
-0.45
-2.64%		 　16.20
-0.4
-2.41%		16.20
0
0%		16.20
0
0%		16.40
0.2
1.23%		16.25
-0.15
-0.91%		 16.71
4 月16.25
0
0%		16.30
0.05
0.31%		16.15
-0.15
-0.92%		 　　　16.45
0.3
1.86%		16.60
0.15
0.91%		16.35
-0.25
-1.51%		16.25
-0.1
-0.61%		16.10
-0.15
-0.92%		 　16.25
0.15
0.93%		 16.75
0.5
3.08%		16.35
-0.4
-2.39%		16.50
0.15
0.92%		 　16.50
0
0%		16.40
-0.1
-0.61%		16.35
-0.05
-0.3%		16.60
0.25
1.53%		16.10
-0.5
-3.01%		 　15.80
-0.3
-1.86%		15.85
0.05
0.32%		 16.31
5 月　16.00
0.15
0.95%		15.95
-0.05
-0.31%		 　15.60
-0.35
-2.19%		15.60
0
0%		15.35
-0.25
-1.6%		14.80
-0.55
-3.58%		14.70
-0.1
-0.68%		 　14.50
-0.2
-1.36%		14.70
0.2
1.38%		14.60
-0.1
-0.68%		14.20
-0.4
-2.74%		14.15
-0.05
-0.35%		 　13.75
-0.4
-2.83%		 14.00
0.25
1.82%		13.35
-0.65
-4.64%		13.35
0
0%		 　13.35
0
0%		13.40
0.05
0.37%		13.40
0
0%		13.80
0.4
2.99%		13.70
-0.1
-0.72%		14.36
6 月 　13.50
-0.2
-1.46%		13.45
-0.05
-0.37%		13.50
0.05
0.37%		13.35
-0.15
-1.11%		 　　13.30
-0.05
-0.37%		13.35
0.05
0.38%		13.40
0.05
0.37%		13.55
0.15
1.12%		13.65
0.1
0.74%		 　13.65
0
0%		13.65
0
0%		13.80
0.15
1.1%		13.80
0
0%		13.90
0.1
0.72%		 　14.05
0.15
1.08%		13.80
-0.25
-1.78%		13.75
-0.05
-0.36%		13.90
0.15
1.09%		13.70
-0.2
-1.44%		 13.65
7 月13.80
0.1
0.73%		13.85
0.05
0.36%		13.70
-0.15
-1.08%		14.00
0.3
2.19%		13.95
-0.05
-0.36%		 　13.80
-0.15
-1.08%		13.65
-0.15
-1.09%		13.65
0
0%		13.70
0.05
0.37%		13.90
0.2
1.46%		 　13.85
-0.05
-0.36%		13.80
-0.05
-0.36%		14.15
0.35
2.54%		15.55
1.4
9.89%		15.30
-0.25
-1.61%		 　15.10
-0.2
-1.31%		15.35
0.25
1.66%		15.10
-0.25
-1.63%		15.00
-0.1
-0.66%		15.15
0.15
1%		 　15.10
-0.05
-0.33%		14.70
-0.4
-2.65%		14.65
-0.05
-0.34%		14.39
8 月14.70
0.05
0.34%		14.45
-0.25
-1.7%		 　14.10
-0.35
-2.42%		14.35
0.25
1.77%		13.80
-0.55
-3.83%		13.90
0.1
0.72%		 　　13.90
0
0%		13.80
-0.1
-0.72%		13.75
-0.05
-0.36%		13.70
-0.05
-0.36%		13.85
0.15
1.09%		 　14.05
0.2
1.44%		14.05
0
0%		14.10
0.05
0.36%		14.15
0.05
0.35%		14.05
-0.1
-0.71%		 　13.75
-0.3
-2.14%		13.85
0.1
0.73%		13.70
-0.15
-1.08%		13.60
-0.1
-0.73%		13.85
0.25
1.84%		 13.97
9 月　13.85
0
0%		13.80
-0.05
-0.36%		13.95
0.15
1.09%		13.90
-0.05
-0.36%		13.95
0.05
0.36%		 　13.70
-0.25
-1.79%		13.70
0
0%		13.85
0.15
1.09%		13.80
-0.05
-0.36%		 　　13.70
-0.1
-0.72%		13.65
-0.05
-0.36%		13.80
0.15
1.1%		13.80
0
0%		13.80
0
0%		 　14.05
0.25
1.81%		14.20
0.15
1.07%		14.05
-0.15
-1.06%		14.40
0.35
2.49%		14.00
-0.4
-2.78%		 13.88
10 月13.85
-0.15
-1.07%		13.85
0
0%		13.75
-0.1
-0.72%		13.70
-0.05
-0.36%		 　13.70
0
0%		13.75
0.05
0.36%		13.65
-0.1
-0.73%		 　　　13.60
-0.05
-0.37%		13.55
-0.05
-0.37%		13.60
0.05
0.37%		13.65
0.05
0.37%		13.60
-0.05
-0.37%		 　13.70
0.1
0.74%		13.65
-0.05
-0.36%		13.60
-0.05
-0.37%		13.60
0
0%		13.70
0.1
0.74%		 　13.60
-0.1
-0.73%		13.55
-0.05
-0.37%		13.55
0
0%		13.50
-0.05
-0.37%		13.65
11 月13.50
0
0%		 　13.50
0
0%		13.45
-0.05
-0.37%		13.50
0.05
0.37%		13.45
-0.05
-0.37%		13.40
-0.05
-0.37%		 　13.00
-0.4
-2.99%		13.00
0
0%		12.70
-0.3
-2.31%		12.35
-0.35
-2.76%		12.45
0.1
0.81%		 　12.55
0.1
0.8%		12.55
0
0%		12.50
-0.05
-0.4%		12.45
-0.05
-0.4%		12.45
0
0%		 　12.55
0.1
0.8%		12.45
-0.1
-0.8%		13.10
0.65
5.22%		13.50
0.4
3.05%		13.65
0.15
1.11%		 12.98
12 月　13.45
-0.2
-1.47%		13.65
0.2
1.49%		13.75
0.1
0.73%		13.70
-0.05
-0.36%		13.40
-0.3
-2.19%		 　13.35
-0.05
-0.37%		13.35
0
0%		13.40
0.05
0.37%		13.35
-0.05
-0.37%		13.25
-0.1
-0.75%		 　13.40
0.15
1.13%		13.45
0.05
0.37%		14.10
0.65
4.83%		13.80
-0.3
-2.13%		13.70
-0.1
-0.72%		 　13.65
-0.05
-0.36%		13.65
0
0%		13.65
0
0%		13.60
-0.05
-0.37%		13.60
0
0%		 　13.50
-0.1
-0.74%		13.50
0
0%		13.54

說明:最高漲幅:9.89%最低跌幅:-4.64% 最高價:17.95最低價:12.35平均價:14.53,灰色底表示週末,漲107天(22.4)元,跌150天(-26.25)元,平盤46天
10%=2,7%=1,5%=2,4%=2,3%=7,2%=14,1%=54,0%=71,-0%=1,-1%=2,-2%=11,-3%=29,-4%=44,-5%=63,

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
2019-01-02 3060 120809 116 1754020 14.70 14.75 14.45 14.45 0.15 0% 14.45 39 14.55 8 0.00
2019-01-03 3060 81404 54 1184086 14.45 14.65 14.45 14.45 0.00 0% 14.45 7 14.60 3 0.00
2019-01-04 3060 123709 81 1786290 14.40 14.55 14.35 14.45 0.00 0% 14.45 1 14.50 4 0.00
2019-01-07 3060 809798 441 12339920 14.70 15.80 14.70 15.05 0.60 4.15% 15.05 8 15.10 11 0.00
2019-01-08 3060 181000 135 2706587 15.20 15.20 14.80 14.85 0.20 -1.33% 14.80 24 14.90 2 0.00
2019-01-09 3060 145282 115 2164116 15.00 15.00 14.85 14.85 0.00 0% 14.85 4 14.90 1 0.00
2019-01-10 3060 174600 139 2574860 14.85 14.90 14.65 14.90 0.05 0.34% 14.90 4 14.95 10 0.00
2019-01-11 3060 116500 103 1723991 14.80 14.90 14.75 14.75 0.15 -1.01% 14.75 3 14.80 6 0.00
2019-01-14 3060 77657 78 1144742 14.80 14.90 14.70 14.70 0.05 -0.34% 14.70 11 14.80 2 0.00
2019-01-15 3060 556820 237 8391291 14.70 15.25 14.70 14.95 0.25 1.7% 14.95 5 15.00 15 0.00
2019-01-16 3060 155888 125 2351409 14.95 15.15 14.95 15.15 0.20 1.34% 15.10 1 15.15 12 0.00
2019-01-17 3060 196039 146 2971811 15.15 15.25 15.00 15.00 0.15 -0.99% 15.00 13 15.10 4 0.00
2019-01-18 3060 255400 119 3873650 15.00 15.30 15.00 15.05 0.05 0.33% 15.05 16 15.10 3 0.00
2019-01-21 3060 688655 315 10563892 15.10 15.50 15.05 15.25 0.20 1.33% 15.25 13 15.30 1 0.00
2019-01-22 3060 203424 116 3081628 15.25 15.30 15.05 15.05 0.20 -1.31% 15.05 20 15.15 1 0.00
2019-01-23 3060 98433 80 1488685 15.10 15.20 15.05 15.10 0.05 0.33% 15.10 2 15.15 49 0.00
2019-01-24 3060 194389 196 2922794 15.15 15.20 14.95 14.95 0.15 -0.99% 14.95 2 15.00 10 0.00
2019-01-25 3060 7390089 1817 117834649 15.10 16.40 15.00 16.00 1.05 7.02% 15.95 6 16.00 434 0.00
2019-01-28 3060 1013618 561 15907904 15.80 16.00 15.45 15.80 0.20 -1.25% 15.75 10 15.80 21 0.00
2019-01-29 3060 308247 201 4818427 15.80 15.80 15.55 15.60 0.20 -1.27% 15.60 18 15.65 5 0.00
2019-01-30 3060 327444 218 5103121 15.75 15.75 15.50 15.50 0.10 -0.64% 15.50 36 15.60 3 0.00
2019-02-11 3060 294705 268 4554279 15.60 15.75 15.30 15.40 0.10 -0.65% 15.40 9 15.45 1 0.00
2019-02-12 3060 272028 213 4197268 15.35 15.50 15.35 15.45 0.05 0.32% 15.40 19 15.50 6 0.00
2019-02-13 3060 356122 240 5520416 15.50 15.65 15.40 15.50 0.05 0.32% 15.45 6 15.55 20 0.00
2019-02-14 3060 926841 521 14678557 15.50 16.05 15.50 15.85 0.35 2.26% 15.85 24 15.90 3 0.00
2019-02-18 3060 305200 238 4805364 15.60 15.85 15.55 15.75 0.25 -0.63% 15.75 2 15.80 14 0.00
2019-02-19 3060 1581507 886 25620827 15.80 16.45 15.80 16.20 0.45 2.86% 16.15 7 16.20 20 0.00
2019-02-20 3060 4525850 2364 78599365 16.40 17.80 16.35 17.80 1.60 9.88% 17.80 419 0.00 0 0.00
2019-02-21 3060 3722999 2035 67288882 18.00 18.45 17.50 17.95 0.15 0.84% 17.90 7 17.95 7 0.00
2019-02-22 3060 901436 546 15946582 17.95 18.10 17.50 17.60 0.35 -1.95% 17.60 42 17.65 3 0.00
2019-02-25 3060 727046 439 12964460 17.75 18.05 17.65 17.80 0.20 1.14% 17.75 46 17.80 6 0.00
2019-02-26 3060 848049 529 15201522 17.85 18.35 17.65 17.70 0.10 -0.56% 17.70 92 17.75 1 0.00
2019-02-27 3060 755901 489 13016105 17.80 17.80 17.00 17.10 0.60 -3.39% 17.05 19 17.10 2 0.00
2019-03-04 3060 669346 536 11285483 17.15 17.15 16.70 16.80 0.30 -1.75% 16.80 4 16.85 13 0.00
2019-03-05 3060 339869 332 5701482 16.90 16.95 16.70 16.70 0.10 -0.6% 16.70 17 16.75 14 0.00
2019-03-06 3060 397830 334 6729518 16.80 17.20 16.75 16.80 0.10 0.6% 16.80 34 16.85 8 0.00
2019-03-07 3060 369642 257 6207212 16.90 16.90 16.70 16.90 0.10 0.6% 16.85 1 16.90 14 0.00
2019-03-08 3060 250400 208 4186789 16.85 16.90 16.55 16.75 0.15 -0.89% 16.75 3 16.80 8 0.00
2019-03-11 3060 403241 284 6773557 16.75 16.90 16.60 16.80 0.05 0.3% 16.75 16 16.80 34 0.00
2019-03-12 3060 481284 268 8097790 16.95 17.05 16.75 16.80 0.00 0% 16.80 28 16.85 20 0.00
2019-03-13 3060 1046235 668 18178126 17.00 17.75 16.90 17.35 0.55 3.27% 17.30 17 17.35 2 0.00
2019-03-14 3060 610060 375 10553970 17.45 17.65 17.05 17.05 0.30 -1.73% 17.05 21 17.10 2 0.00
2019-03-15 3060 374143 268 6374579 17.20 17.25 16.95 16.95 0.10 -0.59% 16.95 9 17.00 7 0.00
2019-03-18 3060 269515 278 4599555 17.15 17.20 17.00 17.05 0.10 0.59% 17.00 94 17.05 25 0.00
2019-03-19 3060 355053 248 6062846 17.15 17.20 16.95 17.20 0.15 0.88% 17.15 56 17.20 2 0.00
2019-03-20 3060 707401 399 12295334 17.30 17.60 17.15 17.15 0.05 -0.29% 17.15 21 17.20 4 0.00
2019-03-21 3060 446269 263 7615380 17.15 17.15 17.00 17.05 0.10 -0.58% 17.05 5 17.10 21 0.00
2019-03-22 3060 771385 454 12936293 17.00 17.10 16.55 16.60 0.45 -2.64% 16.60 29 16.70 6 0.00
2019-03-25 3060 431140 390 6957581 16.20 16.30 16.05 16.20 0.40 -2.41% 16.15 3 16.20 12 0.00
2019-03-26 3060 297400 203 4859614 16.20 16.50 16.20 16.20 0.00 0% 16.20 24 16.25 1 0.00
2019-03-27 3060 212880 145 3451302 16.20 16.30 16.15 16.20 0.00 0% 16.20 8 16.25 5 0.00
2019-03-28 3060 413004 254 6816446 16.20 16.70 16.20 16.40 0.20 1.23% 16.35 25 16.40 25 0.00
2019-03-29 3060 125300 129 2046700 16.40 16.40 16.25 16.25 0.15 -0.91% 16.25 20 16.35 4 0.00
2019-04-01 3060 305300 243 4970140 16.35 16.45 16.25 16.25 0.00 0% 16.25 2 16.30 5 0.00
2019-04-02 3060 374426 195 6065792 16.35 16.35 16.00 16.30 0.05 0.31% 16.20 1 16.30 12 0.00
2019-04-03 3060 255900 185 4148884 16.30 16.45 16.10 16.15 0.15 -0.92% 16.15 23 16.30 9 0.00
2019-04-08 3060 256000 221 4206869 16.20 16.60 16.20 16.45 0.30 1.86% 16.45 22 16.50 16 0.00
2019-04-09 3060 257133 193 4254976 16.45 16.65 16.40 16.60 0.15 0.91% 16.55 7 16.65 22 0.00
2019-04-10 3060 285900 216 4684623 16.60 16.60 16.25 16.35 0.25 -1.51% 16.30 25 16.35 1 0.00
2019-04-11 3060 183790 150 3003888 16.35 16.50 16.20 16.25 0.10 -0.61% 16.25 6 16.35 3 0.00
2019-04-12 3060 245800 179 3971550 16.45 16.45 16.10 16.10 0.15 -0.92% 16.10 9 16.20 6 0.00
2019-04-15 3060 211247 279 3430961 16.30 16.40 16.15 16.25 0.15 0.93% 16.25 1 16.30 1 0.00
2019-04-17 3060 540059 344 9149199 17.00 17.40 16.75 16.75 0.05 3.08% 16.75 10 16.85 2 0.00
2019-04-18 3060 463029 230 7650466 16.80 16.80 16.30 16.35 0.40 -2.39% 16.35 2 16.40 5 0.00
2019-04-19 3060 241903 145 3976049 16.40 16.60 16.35 16.50 0.15 0.92% 16.50 15 16.55 2 0.00
2019-04-22 3060 279201 152 4615387 16.55 16.60 16.40 16.50 0.00 0% 16.50 4 16.60 2 0.00
2019-04-23 3060 232602 114 3830490 16.55 16.60 16.35 16.40 0.10 -0.61% 16.40 5 16.45 2 0.00
2019-04-24 3060 136473 83 2237005 16.40 16.45 16.30 16.35 0.05 -0.3% 16.35 17 16.45 24 0.00
2019-04-25 3060 384800 212 6351039 16.40 16.65 16.35 16.60 0.25 1.53% 16.50 3 16.60 15 0.00
2019-04-26 3060 480607 272 7796498 16.60 16.70 16.10 16.10 0.50 -3.01% 16.10 37 16.15 1 0.00
2019-04-29 3060 416005 218 6633224 16.20 16.35 15.70 15.80 0.30 -1.86% 15.80 5 15.85 4 0.00
2019-04-30 3060 117876 73 1871836 16.00 16.00 15.80 15.85 0.05 0.32% 15.80 39 15.90 1 0.00
2019-05-02 3060 241292 125 3871297 15.85 16.15 15.85 16.00 0.15 0.95% 15.95 2 16.05 2 0.00
2019-05-03 3060 147361 86 2343306 15.90 16.05 15.85 15.95 0.05 -0.31% 15.90 8 16.00 15 0.00
2019-05-06 3060 356909 176 5586526 15.95 15.95 15.50 15.60 0.35 -2.19% 15.55 7 15.60 3 0.00
2019-05-07 3060 152640 89 2391666 15.65 15.75 15.60 15.60 0.00 0% 15.60 14 15.70 12 0.00
2019-05-08 3060 310876 169 4769892 15.55 15.55 15.30 15.35 0.25 -1.6% 15.35 1 15.45 6 0.00
2019-05-09 3060 699139 325 10467185 15.20 15.20 14.65 14.80 0.55 -3.58% 14.80 1 14.85 17 0.00
2019-05-10 3060 277650 144 4100850 14.80 15.10 14.60 14.70 0.10 -0.68% 14.65 6 14.70 1 0.00
2019-05-13 3060 290001 164 4198260 14.55 14.70 14.35 14.50 0.20 -1.36% 14.50 8 14.55 31 0.00
2019-05-14 3060 254481 160 3669793 14.30 14.70 14.10 14.70 0.20 1.38% 14.60 3 14.75 7 0.00
2019-05-15 3060 162201 112 2371640 14.80 14.80 14.50 14.60 0.10 -0.68% 14.55 2 14.60 12 0.00
2019-05-16 3060 212801 131 3042131 14.60 14.60 14.20 14.20 0.40 -2.74% 14.20 27 14.30 7 0.00
2019-05-17 3060 214200 117 3060229 14.35 14.40 14.15 14.15 0.05 -0.35% 14.15 7 14.20 4 0.00
2019-05-20 3060 348204 192 4842651 14.05 14.20 13.75 13.75 0.40 -2.83% 13.75 20 13.80 7 0.00
2019-05-22 3060 133737 89 1875968 14.10 14.10 13.95 14.00 0.10 1.82% 13.95 7 14.00 6 0.00
2019-05-23 3060 472766 277 6383111 14.00 14.00 13.30 13.35 0.65 -4.64% 13.35 9 13.40 20 0.00
2019-05-24 3060 224602 128 2998224 13.35 13.55 13.25 13.35 0.00 0% 13.35 21 13.40 1 0.00
2019-05-27 3060 305888 166 4090900 13.55 13.55 13.20 13.35 0.00 0% 13.30 20 13.35 1 0.00
2019-05-28 3060 118161 77 1573523 13.20 13.40 13.20 13.40 0.05 0.37% 13.35 3 13.40 7 0.00
2019-05-29 3060 117421 79 1563810 13.20 13.40 13.20 13.40 0.00 0% 13.35 2 13.40 10 0.00
2019-05-30 3060 290206 201 3959868 13.40 13.80 13.40 13.80 0.40 2.99% 13.80 3 13.85 9 0.00
2019-05-31 3060 107250 69 1475373 13.80 13.85 13.65 13.70 0.10 -0.72% 13.70 9 13.75 3 0.00
2019-06-03 3060 247612 128 3330494 13.70 13.70 13.40 13.50 0.20 -1.46% 13.45 11 13.50 1 0.00
2019-06-04 3060 97740 68 1318947 13.55 13.60 13.45 13.45 0.05 -0.37% 13.45 3 13.50 5 0.00
2019-06-05 3060 92200 71 1249997 13.60 13.65 13.45 13.50 0.05 0.37% 13.50 2 13.55 23 0.00
2019-06-06 3060 90850 67 1217606 13.50 13.50 13.35 13.35 0.15 -1.11% 13.30 9 13.35 1 0.00
2019-06-10 3060 162802 111 2163484 13.45 13.45 13.20 13.30 0.05 -0.37% 13.25 6 13.35 9 0.00
2019-06-11 3060 201800 104 2683448 13.30 13.40 13.25 13.35 0.05 0.38% 13.30 8 13.40 23 0.00
2019-06-12 3060 172400 106 2309467 13.40 13.50 13.30 13.40 0.05 0.37% 13.35 18 13.45 1 0.00
2019-06-13 3060 264033 145 3570288 13.40 13.65 13.40 13.55 0.15 1.12% 13.55 5 13.60 1 0.00
2019-06-14 3060 92408 73 1256675 13.60 13.65 13.55 13.65 0.10 0.74% 13.60 14 13.65 9 0.00
2019-06-17 3060 165696 104 2266631 13.70 13.75 13.60 13.65 0.00 0% 13.65 6 13.70 1 0.00
2019-06-18 3060 163761 70 2232848 13.65 13.70 13.60 13.65 0.00 0% 13.60 5 13.70 14 0.00
2019-06-19 3060 262366 175 3619955 13.75 13.90 13.70 13.80 0.15 1.1% 13.80 6 13.85 3 0.00
2019-06-20 3060 144955 100 1990629 13.80 13.85 13.65 13.80 0.00 0% 13.75 10 13.80 18 0.00
2019-06-21 3060 150100 101 2074127 13.90 13.90 13.75 13.90 0.10 0.72% 13.75 5 13.90 17 0.00
2019-06-24 3060 381726 191 5385817 13.90 14.30 13.85 14.05 0.15 1.08% 14.05 13 14.15 8 0.00
2019-06-25 3060 318324 189 4468566 14.15 14.45 13.80 13.80 0.25 -1.78% 13.80 8 13.85 3 0.00
2019-06-26 3060 82501 55 1138435 13.90 13.90 13.75 13.75 0.05 -0.36% 13.75 4 13.85 1 0.00
2019-06-27 3060 76000 68 1052995 13.90 13.90 13.80 13.90 0.15 1.09% 13.90 3 13.95 18 0.00
2019-06-28 3060 78000 44 1072848 13.90 13.90 13.70 13.70 0.20 -1.44% 13.70 27 13.75 1 0.00
2019-07-01 3060 131882 83 1826117 13.85 13.95 13.75 13.80 0.10 0.73% 13.80 1 13.85 5 0.00
2019-07-02 3060 79517 61 1098702 13.80 13.90 13.75 13.85 0.05 0.36% 13.80 5 13.85 3 0.00
2019-07-03 3060 144479 80 1989909 13.85 13.85 13.70 13.70 0.15 -1.08% 13.70 22 13.80 8 0.00
2019-07-04 3060 225605 144 3142105 13.70 14.00 13.70 14.00 0.30 2.19% 13.95 3 14.00 21 0.00
2019-07-05 3060 206200 137 2899515 14.00 14.30 13.95 13.95 0.05 -0.36% 13.95 2 14.05 6 0.00
2019-07-08 3060 158605 104 2187932 13.85 13.90 13.75 13.80 0.15 -1.08% 13.80 1 13.85 7 0.00
2019-07-09 3060 109332 84 1497994 13.75 13.75 13.65 13.65 0.15 -1.09% 13.65 10 13.75 3 0.00
2019-07-10 3060 126752 92 1734334 13.70 13.75 13.60 13.65 0.00 0% 13.65 8 13.75 1 0.00
2019-07-11 3060 122000 82 1676848 13.65 13.90 13.65 13.70 0.05 0.37% 13.70 7 13.75 5 0.00
2019-07-12 3060 244600 143 3380168 13.70 13.90 13.70 13.90 0.20 1.46% 13.85 1 13.90 21 0.00
2019-07-15 3060 185645 101 2575545 13.90 14.10 13.80 13.85 0.05 -0.36% 13.80 25 13.85 2 0.00
2019-07-16 3060 222096 105 3061070 13.95 13.95 13.75 13.80 0.05 -0.36% 13.75 7 13.80 9 0.00
2019-07-17 3060 307834 157 4303211 13.85 14.15 13.75 14.15 0.35 2.54% 14.15 10 14.20 7 0.00
2019-07-18 3060 5772439 1874 88337811 14.15 15.55 14.15 15.55 1.40 9.89% 15.55 1014 0.00 0 0.00
2019-07-19 3060 4656200 2231 73369053 15.60 16.25 15.20 15.30 0.25 -1.61% 15.30 2 15.35 6 0.00
2019-07-22 3060 1240240 618 18979750 15.25 15.70 15.05 15.10 0.20 -1.31% 15.10 11 15.15 2 0.00
2019-07-23 3060 1024339 479 15525583 15.20 15.35 14.90 15.35 0.25 1.66% 15.30 28 15.35 1 0.00
2019-07-24 3060 799417 393 12219305 15.40 15.40 15.10 15.10 0.25 -1.63% 15.10 43 15.20 1 0.00
2019-07-25 3060 458370 252 6900500 15.15 15.25 15.00 15.00 0.10 -0.66% 15.00 7 15.10 15 0.00
2019-07-26 3060 761788 375 11574855 15.00 15.45 14.90 15.15 0.15 1% 15.10 16 15.15 2 0.00
2019-07-29 3060 339200 217 5132106 15.05 15.30 15.05 15.10 0.05 -0.33% 15.10 12 15.20 2 0.00
2019-07-30 3060 630801 341 9363371 15.05 15.10 14.65 14.70 0.40 -2.65% 14.70 20 14.80 1 0.00
2019-07-31 3060 189123 113 2774807 14.70 14.85 14.60 14.65 0.05 -0.34% 14.65 10 14.75 5 0.00
2019-08-01 3060 517200 276 7691478 14.65 15.15 14.60 14.70 0.05 0.34% 14.65 11 14.70 88 0.00
2019-08-02 3060 401701 208 5845828 14.65 14.75 14.45 14.45 0.25 -1.7% 14.40 15 14.45 84 0.00
2019-08-05 3060 416055 179 5901727 14.45 14.50 14.10 14.10 0.35 -2.42% 14.05 48 14.10 26 0.00
2019-08-06 3060 3171600 733 45346827 13.75 14.50 13.60 14.35 0.25 1.77% 14.35 12 14.40 21 0.00
2019-08-07 3060 619608 310 8736550 14.50 14.60 13.80 13.80 0.55 -3.83% 13.80 47 13.90 6 0.00
2019-08-08 3060 388000 222 5376398 13.80 14.00 13.70 13.90 0.10 0.72% 13.80 5 13.90 8 0.00
2019-08-12 3060 1011215 269 14181326 13.80 14.20 13.80 13.90 0.00 0% 13.90 46 14.00 1 0.00
2019-08-13 3060 174351 102 2417126 13.80 13.95 13.75 13.80 0.10 -0.72% 13.80 41 13.85 3 0.00
2019-08-14 3060 191102 113 2644950 14.20 14.20 13.75 13.75 0.05 -0.36% 13.75 20 13.80 1 0.00
2019-08-15 3060 206441 118 2820316 13.65 13.75 13.55 13.70 0.05 -0.36% 13.65 5 13.70 3 0.00
2019-08-16 3060 125101 79 1723745 13.70 13.85 13.70 13.85 0.15 1.09% 13.80 3 13.85 9 0.00
2019-08-19 3060 194897 106 2739958 14.20 14.20 13.90 14.05 0.20 1.44% 14.05 7 14.10 23 0.00
2019-08-20 3060 790802 273 11249667 14.05 14.40 14.00 14.05 0.00 0% 14.05 26 14.10 1 0.00
2019-08-21 3060 270800 142 3828837 14.15 14.25 14.00 14.10 0.05 0.36% 14.10 19 14.15 4 0.00
2019-08-22 3060 201800 132 2857687 14.10 14.30 14.05 14.15 0.05 0.35% 14.10 1 14.15 18 0.00
2019-08-23 3060 161000 94 2261650 14.15 14.15 14.00 14.05 0.10 -0.71% 14.05 8 14.10 2 0.00
2019-08-26 3060 260112 173 3603797 13.90 14.00 13.75 13.75 0.30 -2.14% 13.75 8 13.85 3 0.00
2019-08-27 3060 214202 160 2967083 13.80 13.90 13.80 13.85 0.10 0.73% 13.85 9 13.90 4 0.00
2019-08-28 3060 237802 167 3275566 13.85 13.95 13.70 13.70 0.15 -1.08% 13.70 59 13.80 1 0.00
2019-08-29 3060 284890 195 3884498 13.85 13.85 13.55 13.60 0.10 -0.73% 13.60 20 13.65 3 0.00
2019-08-30 3060 302421 222 4214746 13.75 14.15 13.75 13.85 0.25 1.84% 13.85 5 13.95 4 0.00
2019-09-02 3060 191383 152 2650179 13.90 13.95 13.80 13.85 0.00 0% 13.85 1 13.90 25 0.00
2019-09-03 3060 167217 135 2313081 13.85 13.95 13.75 13.80 0.05 -0.36% 13.80 4 13.90 7 0.00
2019-09-04 3060 346105 249 4828502 13.85 14.00 13.85 13.95 0.15 1.09% 13.90 24 13.95 9 0.00
2019-09-05 3060 541272 315 7589128 13.95 14.20 13.90 13.90 0.05 -0.36% 13.90 20 13.95 1 0.00
2019-09-06 3060 319901 230 4441923 14.05 14.05 13.80 13.95 0.05 0.36% 13.90 4 14.00 10 0.00
2019-09-09 3060 485988 276 6676384 14.00 14.00 13.65 13.70 0.25 -1.79% 13.70 12 13.75 6 0.00
2019-09-10 3060 285200 219 3896177 13.70 13.80 13.60 13.70 0.00 0% 13.70 2 13.75 3 0.00
2019-09-11 3060 289921 237 4012154 13.80 13.95 13.75 13.85 0.15 1.09% 13.85 12 13.90 12 0.00
2019-09-12 3060 287881 224 3977158 13.95 13.95 13.75 13.80 0.05 -0.36% 13.80 1 13.85 26 0.00
2019-09-16 3060 331599 210 4564102 13.90 13.90 13.70 13.70 0.10 -0.72% 13.70 8 13.75 5 0.00
2019-09-17 3060 247472 163 3384936 13.85 13.85 13.60 13.65 0.05 -0.36% 13.60 82 13.65 4 0.00
2019-09-18 3060 237625 191 3254457 13.75 13.80 13.65 13.80 0.15 1.1% 13.75 2 13.80 15 0.00
2019-09-19 3060 499200 251 6932196 13.95 14.00 13.75 13.80 0.00 0% 13.80 24 13.85 3 0.00
2019-09-20 3060 5925790 1244 82740643 13.90 14.50 13.80 13.80 0.00 0% 13.80 217 14.10 1 0.00
2019-09-23 3060 667284 381 9354197 13.85 14.10 13.85 14.05 0.25 1.81% 14.00 28 14.10 37 0.00
2019-09-24 3060 466401 245 6620152 14.20 14.30 14.10 14.20 0.15 1.07% 14.20 21 14.25 25 0.00
2019-09-25 3060 698740 357 9952995 14.30 14.40 14.05 14.05 0.15 -1.06% 14.05 22 14.15 10 0.00
2019-09-26 3060 1913421 719 27732639 14.25 14.85 14.05 14.40 0.35 2.49% 14.40 15 14.45 39 0.00
2019-09-27 3060 687400 392 9690228 14.40 14.40 13.95 14.00 0.40 -2.78% 14.00 6 14.05 26 0.00
2019-10-01 3060 387030 189 5388420 14.05 14.10 13.85 13.85 0.15 -1.07% 13.85 16 13.90 1 0.00
2019-10-02 3060 434252 128 6009587 13.85 13.90 13.75 13.85 0.00 0% 13.85 3 13.90 7 0.00
2019-10-03 3060 128173 74 1762743 13.70 13.85 13.65 13.75 0.10 -0.72% 13.75 3 13.80 1 0.00
2019-10-04 3060 222000 136 3053191 13.75 13.90 13.70 13.70 0.05 -0.36% 13.70 6 13.75 3 0.00
2019-10-07 3060 180087 95 2469632 13.70 13.80 13.70 13.70 0.00 0% 13.70 3 13.75 1 0.00
2019-10-08 3060 143269 90 1975883 13.80 13.85 13.75 13.75 0.05 0.36% 13.75 1 13.80 2 0.00
2019-10-09 3060 226400 115 3102687 13.85 13.85 13.65 13.65 0.10 -0.73% 13.65 42 13.75 20 0.00
2019-10-14 3060 243239 141 3323593 13.80 13.80 13.60 13.60 0.05 -0.37% 13.60 53 13.70 3 0.00
2019-10-15 3060 196263 107 2665800 13.65 13.70 13.50 13.55 0.05 -0.37% 13.55 6 13.60 1 0.00
2019-10-16 3060 214200 149 2919196 13.55 13.75 13.55 13.60 0.05 0.37% 13.60 3 13.65 16 0.00
2019-10-17 3060 173306 92 2366072 13.60 13.75 13.55 13.65 0.05 0.37% 13.65 3 13.70 8 0.00
2019-10-18 3060 137094 89 1871775 13.75 13.75 13.60 13.60 0.05 -0.37% 13.60 7 13.65 7 0.00
2019-10-21 3060 119213 79 1632352 13.65 13.75 13.65 13.70 0.10 0.74% 13.70 11 13.75 14 0.00
2019-10-22 3060 413502 176 5674072 13.70 13.90 13.60 13.65 0.05 -0.36% 13.60 53 13.65 2 0.00
2019-10-23 3060 249000 142 3395746 13.65 13.75 13.55 13.60 0.05 -0.37% 13.60 3 13.65 6 0.00
2019-10-24 3060 146214 91 1994155 13.60 13.70 13.60 13.60 0.00 0% 13.60 33 13.70 4 0.00
2019-10-25 3060 219297 110 3000350 13.60 13.75 13.60 13.70 0.10 0.74% 13.65 31 13.70 23 0.00
2019-10-28 3060 181850 117 2483958 13.65 13.75 13.55 13.60 0.10 -0.73% 13.60 17 13.65 8 0.00
2019-10-29 3060 318200 140 4322156 13.70 13.70 13.50 13.55 0.05 -0.37% 13.55 5 13.60 3 0.00
2019-10-30 3060 97600 78 1325696 13.65 13.65 13.55 13.55 0.00 0% 13.55 13 13.60 6 0.00
2019-10-31 3060 154908 86 2098763 13.60 13.60 13.50 13.50 0.05 -0.37% 13.50 11 13.55 5 0.00
2019-11-01 3060 152050 72 2053618 13.50 13.55 13.45 13.50 0.00 0% 13.45 60 13.50 1 0.00
2019-11-04 3060 230441 118 3121650 13.55 13.60 13.50 13.50 0.00 0% 13.50 43 13.55 4 0.00
2019-11-05 3060 177500 111 2397771 13.50 13.60 13.45 13.45 0.05 -0.37% 13.45 35 13.55 4 0.00
2019-11-06 3060 229902 115 3114976 13.45 13.65 13.45 13.50 0.05 0.37% 13.50 21 13.55 13 0.00
2019-11-07 3060 149760 91 2022722 13.55 13.60 13.45 13.45 0.05 -0.37% 13.45 26 13.50 9 0.00
2019-11-08 3060 244671 136 3277654 13.50 13.50 13.30 13.40 0.05 -0.37% 13.40 13 13.45 12 0.00
2019-11-11 3060 545201 268 7141463 13.35 13.35 13.00 13.00 0.40 -2.99% 12.95 24 13.00 1 0.00
2019-11-12 3060 259566 154 3379376 13.00 13.20 12.95 13.00 0.00 0% 12.95 14 13.00 3 0.00
2019-11-13 3060 413807 237 5295141 13.00 13.00 12.70 12.70 0.30 -2.31% 12.70 36 12.75 4 0.00
2019-11-14 3060 592379 282 7372453 12.70 12.70 12.35 12.35 0.35 -2.76% 12.35 27 12.45 6 0.00
2019-11-15 3060 335088 174 4176239 12.35 12.60 12.30 12.45 0.10 0.81% 12.45 8 12.50 1 0.00
2019-11-18 3060 122785 75 1536208 12.50 12.60 12.45 12.55 0.10 0.8% 12.50 5 12.55 14 0.00
2019-11-19 3060 246902 153 3125618 12.60 12.75 12.55 12.55 0.00 0% 12.55 29 12.60 9 0.00
2019-11-20 3060 180264 111 2251029 12.55 12.55 12.40 12.50 0.05 -0.4% 12.50 1 12.55 4 0.00
2019-11-21 3060 110662 80 1374104 12.50 12.50 12.35 12.45 0.05 -0.4% 12.45 4 12.50 20 0.00
2019-11-22 3060 109326 81 1358541 12.40 12.60 12.35 12.45 0.00 0% 12.45 2 12.50 6 0.00
2019-11-25 3060 140214 86 1750109 12.45 12.55 12.45 12.55 0.10 0.8% 12.50 7 12.55 9 0.00
2019-11-26 3060 163199 96 2042763 12.55 12.60 12.45 12.45 0.10 -0.8% 12.45 27 12.55 11 0.00
2019-11-27 3060 1043113 540 13644719 12.60 13.30 12.60 13.10 0.65 5.22% 13.10 12 13.15 29 0.00
2019-11-28 3060 1991747 933 27146891 13.20 13.90 13.20 13.50 0.40 3.05% 13.50 82 13.55 10 0.00
2019-11-29 3060 866494 445 11777237 13.50 13.75 13.45 13.65 0.15 1.11% 13.60 17 13.65 6 0.00
2019-12-02 3060 470759 238 6359317 13.65 13.75 13.35 13.45 0.20 -1.47% 13.45 3 13.50 33 0.00
2019-12-03 3060 558339 291 7632908 13.40 13.85 13.35 13.65 0.20 1.49% 13.65 2 13.70 6 0.00
2019-12-04 3060 1181846 568 16465985 13.65 14.10 13.65 13.75 0.10 0.73% 13.75 14 13.80 1 0.00
2019-12-05 3060 308818 174 4233265 13.85 13.90 13.60 13.70 0.05 -0.36% 13.65 7 13.70 7 0.00
2019-12-06 3060 446800 231 6034048 13.65 13.70 13.40 13.40 0.30 -2.19% 13.40 5 13.50 6 0.00
2019-12-09 3060 198000 117 2652246 13.40 13.45 13.30 13.35 0.05 -0.37% 13.35 24 13.45 4 0.00
2019-12-10 3060 220292 123 2943116 13.45 13.45 13.30 13.35 0.00 0% 13.35 24 13.45 12 0.00
2019-12-11 3060 282598 169 3811481 13.45 13.65 13.40 13.40 0.05 0.37% 13.40 1 13.50 10 0.00
2019-12-12 3060 291751 166 3889986 13.50 13.50 13.25 13.35 0.05 -0.37% 13.30 8 13.35 9 0.00
2019-12-13 3060 242000 129 3211947 13.35 13.35 13.20 13.25 0.10 -0.75% 13.20 32 13.30 7 0.00
2019-12-16 3060 181788 131 2431427 13.40 13.50 13.25 13.40 0.15 1.13% 13.40 11 13.45 3 0.00
2019-12-17 3060 359102 253 4856510 13.35 13.60 13.35 13.45 0.05 0.37% 13.45 6 13.55 2 0.00
2019-12-18 3060 1653138 872 23112132 13.60 14.20 13.50 14.10 0.65 4.83% 14.05 11 14.10 18 0.00
2019-12-19 3060 603800 359 8443596 14.20 14.30 13.80 13.80 0.30 -2.13% 13.80 54 13.90 1 0.00
2019-12-20 3060 299601 178 4143048 14.00 14.00 13.70 13.70 0.10 -0.72% 13.70 24 13.80 21 0.00
2019-12-23 3060 217821 147 2976019 13.70 13.75 13.55 13.65 0.05 -0.36% 13.60 10 13.65 2 0.00
2019-12-24 3060 142468 113 1942731 13.65 13.70 13.60 13.65 0.00 0% 13.65 22 13.70 13 0.00
2019-12-25 3060 248700 158 3424165 13.80 13.95 13.65 13.65 0.00 0% 13.65 9 13.70 3 0.00
2019-12-26 3060 239103 157 3252235 13.80 13.80 13.50 13.60 0.05 -0.37% 13.60 1 13.65 2 0.00
2019-12-27 3060 160298 101 2183184 13.80 13.80 13.55 13.60 0.00 0% 13.60 1 13.65 26 0.00
2019-12-30 3060 147107 93 1994324 13.60 13.70 13.50 13.50 0.10 -0.74% 13.50 48 13.55 22 0.00
2019-12-31 3060 95000 64 1286349 13.50 13.65 13.50 13.50 0.00 0% 13.50 48 13.55 8 0.00