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　10.10
0
0%		10.15
0.05
0.5%		9.95
-0.2
-1.97%		 　10.10
0.15
1.51%		9.96
-0.14
-1.39%		9.92
-0.04
-0.4%		9.84
-0.08
-0.81%		9.70
-0.14
-1.42%		 　9.71
0.01
0.1%		9.70
-0.01
-0.1%		10.20
0.5
5.15%		9.92
-0.28
-2.75%		10.00
0.08
0.81%		 　9.92
-0.08
-0.8%		9.94
0.02
0.2%		9.96
0.02
0.2%		9.96
0
0%		9.99
0.03
0.3%		 　10.50
0.51
5.11%		10.50
0
0%		10.25
-0.25
-2.38%		 10.03
2 月　　　　　　　　　　10.30
0.05
0.49%		10.75
0.45
4.37%		10.75
0
0%		11.10
0.35
3.26%		 　　11.40
0.3
2.7%		11.20
-0.2
-1.75%		11.00
-0.2
-1.79%		11.05
0.05
0.45%		11.00
-0.05
-0.45%		 　11.30
0.3
2.73%		11.30
0
0%		12.40
1.1
9.73%		 11.7
3 月　　　13.60
1.2
9.68%		14.90
1.3
9.56%		14.10
-0.8
-5.37%		13.95
-0.15
-1.06%		13.95
0
0%		 　14.40
0.45
3.23%		14.05
-0.35
-2.43%		13.90
-0.15
-1.07%		13.50
-0.4
-2.88%		13.55
0.05
0.37%		 　13.60
0.05
0.37%		14.00
0.4
2.94%		14.30
0.3
2.14%		13.95
-0.35
-2.45%		13.85
-0.1
-0.72%		 　13.40
-0.45
-3.25%		13.10
-0.3
-2.24%		13.05
-0.05
-0.38%		12.65
-0.4
-3.07%		13.20
0.55
4.35%		 13.67
4 月12.65
-0.55
-4.17%		13.65
1
7.91%		14.60
0.95
6.96%		 　　　15.70
1.1
7.53%		15.45
-0.25
-1.59%		15.80
0.35
2.27%		14.85
-0.95
-6.01%		15.05
0.2
1.35%		 　16.35
1.3
8.64%		 16.10
-0.25
-1.53%		15.50
-0.6
-3.73%		15.30
-0.2
-1.29%		 　15.25
-0.05
-0.33%		15.15
-0.1
-0.66%		15.25
0.1
0.66%		14.95
-0.3
-1.97%		14.20
-0.75
-5.02%		 　14.20
0
0%		14.60
0.4
2.82%		 15.08
5 月　14.85
0.25
1.71%		15.55
0.7
4.71%		 　15.55
0
0%		15.55
0
0%		15.20
-0.35
-2.25%		13.95
-1.25
-8.22%		14.35
0.4
2.87%		 　14.50
0.15
1.05%		15.20
0.7
4.83%		15.10
-0.1
-0.66%		15.00
-0.1
-0.66%		14.55
-0.45
-3%		 　14.80
0.25
1.72%		 15.15
0.35
2.36%		15.15
0
0%		15.15
0
0%		 　15.10
-0.05
-0.33%		15.70
0.6
3.97%		15.65
-0.05
-0.32%		15.20
-0.45
-2.88%		14.90
-0.3
-1.97%		15.05
6 月 　14.60
-0.3
-2.01%		14.20
-0.4
-2.74%		14.10
-0.1
-0.7%		14.05
-0.05
-0.35%		 　　13.95
-0.1
-0.71%		13.15
-0.8
-5.73%		12.75
-0.4
-3.04%		13.20
0.45
3.53%		13.40
0.2
1.52%		 　13.60
0.2
1.49%		13.55
-0.05
-0.37%		13.65
0.1
0.74%		13.70
0.05
0.37%		13.50
-0.2
-1.46%		 　13.45
-0.05
-0.37%		13.20
-0.25
-1.86%		13.65
0.45
3.41%		13.50
-0.15
-1.1%		13.30
-0.2
-1.48%		 13.62
7 月13.30
0
0%		13.30
0
0%		13.50
0.2
1.5%		13.65
0.15
1.11%		13.60
-0.05
-0.37%		 　13.45
-0.15
-1.1%		14.10
0.65
4.83%		14.00
-0.1
-0.71%		13.20
-0.8
-5.71%		12.85
-0.35
-2.65%		 　13.20
0.35
2.72%		12.95
-0.25
-1.89%		12.85
-0.1
-0.77%		12.85
0
0%		12.70
-0.15
-1.17%		 　12.70
0
0%		12.60
-0.1
-0.79%		12.50
-0.1
-0.79%		12.55
0.05
0.4%		12.60
0.05
0.4%		 　12.75
0.15
1.19%		12.55
-0.2
-1.57%		12.60
0.05
0.4%		13.05
8 月12.25
-0.35
-2.78%		11.70
-0.55
-4.49%		 　11.35
-0.35
-2.99%		11.40
0.05
0.44%		11.15
-0.25
-2.19%		11.50
0.35
3.14%		 　　11.40
-0.1
-0.87%		11.25
-0.15
-1.32%		11.05
-0.2
-1.78%		11.15
0.1
0.9%		11.30
0.15
1.35%		 　11.20
-0.1
-0.88%		11.30
0.1
0.89%		11.40
0.1
0.88%		11.45
0.05
0.44%		11.45
0
0%		 　11.30
-0.15
-1.31%		11.15
-0.15
-1.33%		11.05
-0.1
-0.9%		10.95
-0.1
-0.9%		11.00
0.05
0.46%		 11.31
9 月　11.05
0.05
0.45%		11.30
0.25
2.26%		11.15
-0.15
-1.33%		11.15
0
0%		11.15
0
0%		 　11.10
-0.05
-0.45%		11.05
-0.05
-0.45%		11.00
-0.05
-0.45%		11.05
0.05
0.45%		 　　11.10
0.05
0.45%		10.95
-0.15
-1.35%		11.00
0.05
0.46%		10.85
-0.15
-1.36%		10.95
0.1
0.92%		 　10.85
-0.1
-0.91%		11.90
1.05
9.68%		11.90
0
0%		11.65
-0.25
-2.1%		11.40
-0.25
-2.15%		 11.19
10 月11.35
-0.05
-0.44%		11.20
-0.15
-1.32%		11.00
-0.2
-1.79%		11.05
0.05
0.45%		 　11.00
-0.05
-0.45%		11.05
0.05
0.45%		10.95
-0.1
-0.9%		 　　　10.80
-0.15
-1.37%		10.70
-0.1
-0.93%		10.90
0.2
1.87%		10.90
0
0%		10.75
-0.15
-1.38%		 　10.80
0.05
0.47%		10.70
-0.1
-0.93%		10.95
0.25
2.34%		11.55
0.6
5.48%		11.30
-0.25
-2.16%		 　11.25
-0.05
-0.44%		11.50
0.25
2.22%		11.70
0.2
1.74%		12.30
0.6
5.13%		11.1
11 月11.95
-0.35
-2.85%		 　11.90
-0.05
-0.42%		11.90
0
0%		11.70
-0.2
-1.68%		 　　　　　　　　　　14.65
2.95
25.21%		14.15
-0.5
-3.41%		14.80
0.65
4.59%		16.25
1.45
9.8%		15.65
-0.6
-3.69%		 　15.70
0.05
0.32%		15.70
0
0%		15.90
0.2
1.27%		16.35
0.45
2.83%		15.95
-0.4
-2.45%		 14.63
12 月　16.60
0.65
4.08%		16.45
-0.15
-0.9%		17.00
0.55
3.34%		15.90
-1.1
-6.47%		15.95
0.05
0.31%		 　15.90
-0.05
-0.31%		15.65
-0.25
-1.57%		15.70
0.05
0.32%		15.75
0.05
0.32%		15.05
-0.7
-4.44%		 　14.45
-0.6
-3.99%		14.00
-0.45
-3.11%		13.65
-0.35
-2.5%		13.85
0.2
1.47%		13.80
-0.05
-0.36%		 　13.80
0
0%		14.65
0.85
6.16%		14.85
0.2
1.37%		14.75
-0.1
-0.67%		15.00
0.25
1.69%		 　16.25
1.25
8.33%		16.05
-0.2
-1.23%		15.21

說明:最高漲幅:25.21%最低跌幅:-8.22% 最高價:17.00最低價:9.70平均價:12.96,灰色底表示週末,漲123天(51.24)元,跌142天(-33.45)元,平盤30天
25%=2,10%=9,9%=2,8%=5,7%=1,6%=1,5%=9,4%=7,3%=16,2%=18,1%=20,0%=63,-0%=1,-1%=2,-2%=4,-3%=9,-4%=17,-5%=27,-6%=32,-7%=50,

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 3321 1272621 643 12922997 10.40 10.45 9.81 10.10 0.40 0% 10.05 4 10.10 23 0.00
2019-01-03 3321 595012 338 6068867 10.00 10.40 10.00 10.15 0.05 0.5% 10.15 4 10.20 16 0.00
2019-01-04 3321 506000 239 5050390 10.15 10.15 9.90 9.95 0.20 -1.97% 9.95 22 9.97 1 0.00
2019-01-07 3321 367397 188 3701909 9.99 10.15 9.99 10.10 0.15 1.51% 10.00 5 10.10 2 0.00
2019-01-08 3321 328003 154 3257800 9.89 10.05 9.87 9.96 0.14 -1.39% 9.95 12 9.98 1 0.00
2019-01-09 3321 347392 189 3457108 9.96 10.05 9.90 9.92 0.04 -0.4% 9.91 2 9.92 6 0.00
2019-01-10 3321 409000 191 4032460 9.94 9.94 9.80 9.84 0.08 -0.81% 9.84 2 9.85 1 0.00
2019-01-11 3321 323993 159 3166958 9.84 9.91 9.70 9.70 0.14 -1.42% 9.69 3 9.73 2 0.00
2019-01-14 3321 179972 85 1755942 9.70 9.85 9.70 9.71 0.01 0.1% 9.71 17 9.73 1 0.00
2019-01-15 3321 207100 98 2020655 9.71 9.83 9.70 9.70 0.01 -0.1% 9.70 9 9.72 1 0.00
2019-01-16 3321 658010 374 6663609 9.82 10.60 9.82 10.20 0.50 5.15% 10.15 13 10.20 16 0.00
2019-01-17 3321 364000 165 3638060 10.15 10.15 9.92 9.92 0.28 -2.75% 9.92 1 9.96 34 0.00
2019-01-18 3321 221771 72 2227120 9.92 10.25 9.92 10.00 0.08 0.81% 10.00 1 10.05 2 0.00
2019-01-21 3321 472000 162 4694820 10.15 10.15 9.87 9.92 0.08 -0.8% 9.92 9 9.93 1 0.00
2019-01-22 3321 139025 73 1382148 9.92 10.00 9.91 9.94 0.02 0.2% 9.93 5 9.94 1 0.00
2019-01-23 3321 134847 51 1339025 9.94 9.96 9.88 9.96 0.02 0.2% 9.95 1 9.96 3 0.00
2019-01-24 3321 300000 115 2990990 9.98 10.00 9.94 9.96 0.00 0% 9.95 10 9.96 28 0.00
2019-01-25 3321 211996 80 2112339 9.94 10.00 9.93 9.99 0.03 0.3% 9.95 22 10.00 22 0.00
2019-01-28 3321 829047 364 8593090 10.10 10.55 10.10 10.50 0.51 5.11% 10.50 12 10.55 17 0.00
2019-01-29 3321 349486 161 3637152 10.50 10.50 10.20 10.50 0.00 0% 10.50 8 10.55 13 0.00
2019-01-30 3321 313000 132 3237850 10.50 10.50 10.20 10.25 0.25 -2.38% 10.25 12 10.35 1 0.00
2019-02-11 3321 301771 127 3118812 10.25 10.45 10.25 10.30 0.05 0.49% 10.30 22 10.35 6 0.00
2019-02-12 3321 590909 275 6329078 10.35 10.80 10.35 10.75 0.45 4.37% 10.70 42 10.75 3 0.00
2019-02-13 3321 551717 193 5928685 10.80 11.10 10.55 10.75 0.00 0% 10.75 50 10.85 1 0.00
2019-02-14 3321 635995 269 6990995 10.55 11.10 10.55 11.10 0.35 3.26% 11.10 10 11.15 12 0.00
2019-02-18 3321 303010 145 3453063 11.35 11.50 11.30 11.40 0.15 2.7% 11.35 32 11.40 28 0.00
2019-02-19 3321 448542 177 5050315 11.50 11.50 11.15 11.20 0.20 -1.75% 11.20 3 11.25 1 0.00
2019-02-20 3321 364272 166 4036192 11.20 11.30 10.95 11.00 0.20 -1.79% 10.95 22 11.00 18 0.00
2019-02-21 3321 300140 123 3338046 11.00 11.25 11.00 11.05 0.05 0.45% 11.05 12 11.10 8 0.00
2019-02-22 3321 301300 119 3317870 11.05 11.15 10.90 11.00 0.05 -0.45% 11.00 2 11.05 11 0.00
2019-02-25 3321 680173 266 7636246 11.25 11.45 11.00 11.30 0.30 2.73% 11.25 3 11.30 22 0.00
2019-02-26 3321 309430 117 3501008 11.40 11.45 11.25 11.30 0.00 0% 11.30 28 11.40 92 0.00
2019-02-27 3321 1894032 623 22665240 11.30 12.40 11.25 12.40 1.10 9.73% 12.40 1547 0.00 0 0.00
2019-03-04 3321 4973054 1257 67298875 13.20 13.60 13.05 13.60 1.20 9.68% 13.60 476 0.00 0 0.00
2019-03-05 3321 5954267 2125 84034694 13.60 14.95 13.40 14.90 1.30 9.56% 14.85 9 14.90 77 0.00
2019-03-06 3321 2799515 1243 39651629 14.75 14.75 13.90 14.10 0.80 -5.37% 14.10 8 14.15 19 0.00
2019-03-07 3321 2653524 1129 36953931 14.00 14.50 13.50 13.95 0.15 -1.06% 13.95 6 14.00 11 0.00
2019-03-08 3321 1798713 722 24966460 13.60 14.30 13.55 13.95 0.00 0% 13.90 32 13.95 21 0.00
2019-03-11 3321 2258270 948 32781823 14.20 14.95 14.10 14.40 0.45 3.23% 14.40 18 14.45 5 0.00
2019-03-12 3321 1655509 771 23444548 14.60 14.70 13.90 14.05 0.35 -2.43% 14.05 5 14.10 17 0.00
2019-03-13 3321 862341 384 11995372 14.00 14.20 13.75 13.90 0.15 -1.07% 13.90 5 13.95 16 0.00
2019-03-14 3321 1278626 503 17414450 13.90 14.00 13.35 13.50 0.40 -2.88% 13.50 20 13.65 12 0.00
2019-03-15 3321 926761 321 12599760 13.70 13.90 13.45 13.55 0.05 0.37% 13.55 170 13.65 1 0.00
2019-03-18 3321 1030347 403 14016800 13.75 13.85 13.40 13.60 0.05 0.37% 13.60 6 13.65 19 0.00
2019-03-19 3321 979074 403 13424431 13.60 14.00 13.45 14.00 0.40 2.94% 13.95 2 14.00 115 0.00
2019-03-20 3321 2016182 954 28454191 13.95 14.60 13.60 14.30 0.30 2.14% 14.25 20 14.30 181 0.00
2019-03-21 3321 1263570 602 17791573 14.30 14.40 13.95 13.95 0.35 -2.45% 13.95 11 14.00 4 0.00
2019-03-22 3321 1242500 523 17439874 13.90 14.50 13.80 13.85 0.10 -0.72% 13.85 37 13.95 1 0.00
2019-03-25 3321 1189702 528 15900906 13.60 13.70 13.00 13.40 0.45 -3.25% 13.30 2 13.40 6 0.00
2019-03-26 3321 713200 272 9492407 13.25 13.50 13.10 13.10 0.30 -2.24% 13.10 14 13.20 2 0.00
2019-03-27 3321 568998 259 7374374 13.05 13.15 12.80 13.05 0.05 -0.38% 13.05 3 13.10 26 0.00
2019-03-28 3321 557047 284 7042796 13.00 13.00 12.50 12.65 0.40 -3.07% 12.60 29 12.65 1 0.00
2019-03-29 3321 629580 286 8023148 12.65 13.40 12.45 13.20 0.55 4.35% 13.00 21 13.20 26 0.00
2019-04-01 3321 810580 347 10374386 13.15 13.15 12.50 12.65 0.55 -4.17% 12.65 24 12.80 21 0.00
2019-04-02 3321 1344274 583 17898507 12.65 13.80 12.55 13.65 1.00 7.91% 13.60 6 13.65 3 0.00
2019-04-03 3321 4089934 1437 58591190 13.65 14.85 13.20 14.60 0.95 6.96% 14.55 3 14.60 22 0.00
2019-04-08 3321 4732359 1832 73134592 15.60 16.00 14.90 15.70 1.10 7.53% 15.65 26 15.70 8 0.00
2019-04-09 3321 3241099 1423 49344822 15.55 15.75 14.80 15.45 0.25 -1.59% 15.40 3 15.45 18 0.00
2019-04-10 3321 2397948 1139 37546077 15.35 15.90 15.20 15.80 0.35 2.27% 15.75 3 15.80 16 0.00
2019-04-11 3321 2694133 1002 41071917 15.40 15.80 14.55 14.85 0.95 -6.01% 14.85 3 14.90 12 0.00
2019-04-12 3321 1162028 557 17482770 15.20 15.30 14.80 15.05 0.20 1.35% 15.00 24 15.05 3 0.00
2019-04-15 3321 3091606 1348 48968250 15.10 16.50 14.90 16.35 1.30 8.64% 16.30 41 16.35 7 0.00
2019-04-17 3321 1710922 908 27065402 16.10 16.25 15.40 16.10 0.00 -1.53% 16.10 2 16.15 17 0.00
2019-04-18 3321 1266500 727 19974950 16.35 16.40 15.50 15.50 0.60 -3.73% 15.50 85 15.65 1 0.00
2019-04-19 3321 771400 458 11911120 15.70 15.85 15.25 15.30 0.20 -1.29% 15.25 54 15.30 8 0.00
2019-04-22 3321 862855 428 13362902 15.70 15.75 15.25 15.25 0.05 -0.33% 15.25 31 15.40 21 0.00
2019-04-23 3321 631000 301 9640400 15.45 15.55 15.10 15.15 0.10 -0.66% 15.15 1 15.20 2 0.00
2019-04-24 3321 558000 232 8507400 15.15 15.40 15.05 15.25 0.10 0.66% 15.25 13 15.30 48 0.00
2019-04-25 3321 779500 362 11679423 15.30 15.30 14.85 14.95 0.30 -1.97% 14.90 19 14.95 7 0.00
2019-04-26 3321 988560 445 14233196 15.00 15.00 14.20 14.20 0.75 -5.02% 14.20 15 14.25 5 0.00
2019-04-29 3321 620761 280 8627429 14.00 14.30 13.60 14.20 0.00 0% 14.20 82 14.25 1 0.00
2019-04-30 3321 587285 241 8468732 14.00 14.65 14.00 14.60 0.40 2.82% 14.55 5 14.60 10 0.00
2019-05-02 3321 753500 315 11288899 15.00 15.15 14.75 14.85 0.25 1.71% 14.85 25 14.90 2 0.00
2019-05-03 3321 1460442 626 22558027 15.15 15.70 15.00 15.55 0.70 4.71% 15.50 8 15.60 32 0.00
2019-05-06 3321 1238909 625 19146542 15.20 15.75 15.05 15.55 0.00 0% 15.55 12 15.60 9 0.00
2019-05-07 3321 926950 376 14382176 15.35 15.75 15.35 15.55 0.00 0% 15.50 4 15.55 17 0.00
2019-05-08 3321 470558 275 7126681 15.30 15.40 14.85 15.20 0.35 -2.25% 15.20 1 15.25 2 0.00
2019-05-09 3321 1149310 555 16575192 15.20 15.20 13.85 13.95 1.25 -8.22% 13.95 3 14.05 1 0.00
2019-05-10 3321 1218000 553 17647397 14.05 14.90 13.95 14.35 0.40 2.87% 14.35 8 14.45 15 0.00
2019-05-13 3321 597950 249 8661230 14.75 14.75 14.35 14.50 0.15 1.05% 14.45 7 14.50 2 0.00
2019-05-14 3321 676550 359 9945224 13.75 15.20 13.75 15.20 0.70 4.83% 15.15 4 15.20 51 0.00
2019-05-15 3321 1298714 564 19819524 15.55 15.65 14.95 15.10 0.10 -0.66% 15.05 17 15.10 1 0.00
2019-05-16 3321 624254 279 9343410 15.00 15.20 14.55 15.00 0.10 -0.66% 15.00 39 15.10 12 0.00
2019-05-17 3321 812181 411 12192014 15.40 15.55 14.55 14.55 0.45 -3% 14.55 27 14.60 2 0.00
2019-05-20 3321 481100 227 6936180 14.35 14.85 14.15 14.80 0.25 1.72% 14.80 165 14.85 7 0.00
2019-05-22 3321 570000 280 8748100 15.35 15.60 15.10 15.15 0.05 2.36% 15.15 1 15.20 2 0.00
2019-05-23 3321 376190 179 5647200 14.90 15.25 14.60 15.15 0.00 0% 15.15 8 15.20 5 0.00
2019-05-24 3321 279000 135 4207200 15.05 15.20 14.95 15.15 0.00 0% 15.05 9 15.15 6 0.00
2019-05-27 3321 475552 190 7180002 15.35 15.35 14.90 15.10 0.05 -0.33% 15.00 4 15.10 1 0.00
2019-05-28 3321 753813 396 11665782 15.10 16.00 14.95 15.70 0.60 3.97% 15.65 21 15.70 26 0.00
2019-05-29 3321 756000 385 11778900 15.55 15.80 15.30 15.65 0.05 -0.32% 15.60 2 15.65 6 0.00
2019-05-30 3321 491229 261 7515180 15.35 15.55 15.15 15.20 0.45 -2.88% 15.20 16 15.30 1 0.00
2019-05-31 3321 444670 248 6669016 15.20 15.20 14.85 14.90 0.30 -1.97% 14.90 20 14.95 5 0.00
2019-06-03 3321 491160 244 7192270 14.70 14.95 14.30 14.60 0.30 -2.01% 14.55 16 14.65 12 0.00
2019-06-04 3321 602171 318 8656178 14.80 14.85 14.20 14.20 0.40 -2.74% 14.20 21 14.30 2 0.00
2019-06-05 3321 604000 261 8548850 14.35 14.55 13.90 14.10 0.10 -0.7% 14.10 13 14.20 1 0.00
2019-06-06 3321 594743 211 8294238 14.05 14.10 13.80 14.05 0.05 -0.35% 14.05 14 14.10 18 0.00
2019-06-10 3321 392000 156 5462500 14.00 14.25 13.70 13.95 0.10 -0.71% 13.85 3 13.95 2 0.00
2019-06-11 3321 1564155 668 20728753 13.90 13.90 12.95 13.15 0.80 -5.73% 13.15 6 13.20 26 0.00
2019-06-12 3321 1003229 505 12824569 13.20 13.35 12.45 12.75 0.40 -3.04% 12.75 7 12.80 25 0.00
2019-06-13 3321 598200 269 7907730 12.75 13.50 12.65 13.20 0.45 3.53% 13.20 378 13.25 4 0.00
2019-06-14 3321 638300 245 8624500 13.20 13.70 13.10 13.40 0.20 1.52% 13.35 5 13.40 41 0.00
2019-06-17 3321 474000 226 6560400 13.75 14.00 13.50 13.60 0.20 1.49% 13.60 12 13.65 10 0.00
2019-06-18 3321 344000 214 4654700 13.85 13.90 13.30 13.55 0.05 -0.37% 13.50 69 13.55 16 0.00
2019-06-19 3321 260000 196 3569200 13.70 13.95 13.55 13.65 0.10 0.74% 13.60 15 13.65 4 0.00
2019-06-20 3321 88000 60 1205200 13.80 13.85 13.65 13.70 0.05 0.37% 13.65 6 13.70 8 0.00
2019-06-21 3321 388654 233 5284363 13.70 13.90 13.35 13.50 0.20 -1.46% 13.50 11 13.55 3 0.00
2019-06-24 3321 273000 151 3648100 13.40 13.50 13.25 13.45 0.05 -0.37% 13.30 74 13.50 3 0.00
2019-06-25 3321 819173 312 10704150 13.30 13.50 12.90 13.20 0.25 -1.86% 13.15 1 13.20 1 0.00
2019-06-26 3321 936100 387 12293960 13.40 13.65 12.70 13.65 0.45 3.41% 13.60 5 13.65 41 0.00
2019-06-27 3321 308272 160 4179594 13.65 13.70 13.45 13.50 0.15 -1.1% 13.45 14 13.55 1 0.00
2019-06-28 3321 204400 105 2747959 13.25 13.60 13.25 13.30 0.20 -1.48% 13.30 3 13.45 3 0.00
2019-07-01 3321 407593 141 5452736 13.40 13.65 13.30 13.30 0.00 0% 13.25 24 13.30 6 0.00
2019-07-02 3321 306923 156 4020574 13.30 13.30 13.00 13.30 0.00 0% 13.15 11 13.30 2 0.00
2019-07-03 3321 309542 159 4127717 13.30 13.55 13.10 13.50 0.20 1.5% 13.45 11 13.50 6 0.00
2019-07-04 3321 253400 136 3447549 13.70 13.70 13.50 13.65 0.15 1.11% 13.60 1 13.65 25 0.00
2019-07-05 3321 140400 81 1894880 13.70 13.70 13.40 13.60 0.05 -0.37% 13.45 11 13.65 17 0.00
2019-07-08 3321 136257 91 1815243 13.55 13.55 13.20 13.45 0.15 -1.1% 13.40 1 13.45 6 0.00
2019-07-09 3321 680380 354 9402696 13.40 14.10 13.30 14.10 0.65 4.83% 14.05 1 14.10 15 0.00
2019-07-10 3321 613855 262 8615684 14.10 14.20 13.85 14.00 0.10 -0.71% 14.00 45 14.05 10 0.00
2019-07-11 3321 1770373 800 23141131 12.90 13.45 12.85 13.20 0.80 -5.71% 13.00 9 13.20 2 0.00
2019-07-12 3321 624051 330 8065351 13.20 13.20 12.80 12.85 0.35 -2.65% 12.85 3 12.90 1 0.00
2019-07-15 3321 353514 173 4587983 12.70 13.20 12.70 13.20 0.35 2.72% 13.15 3 13.20 29 0.00
2019-07-16 3321 386415 184 4988172 13.20 13.20 12.75 12.95 0.25 -1.89% 12.90 5 12.95 59 0.00
2019-07-17 3321 366360 168 4700707 12.95 12.95 12.75 12.85 0.10 -0.77% 12.85 18 12.90 3 0.00
2019-07-18 3321 674482 310 8614093 12.90 13.05 12.45 12.85 0.00 0% 12.80 31 12.95 1 0.00
2019-07-19 3321 261827 154 3325570 12.85 12.85 12.60 12.70 0.15 -1.17% 12.65 42 12.70 2 0.00
2019-07-22 3321 140575 90 1783201 12.80 12.80 12.60 12.70 0.00 0% 12.65 50 12.70 1 0.00
2019-07-23 3321 391172 171 4904900 12.70 12.70 12.50 12.60 0.10 -0.79% 12.55 4 12.60 5 0.00
2019-07-24 3321 200350 114 2516425 12.50 12.75 12.50 12.50 0.10 -0.79% 12.45 31 12.50 2 0.00
2019-07-25 3321 164309 101 2070193 12.45 12.65 12.45 12.55 0.05 0.4% 12.55 12 12.60 3 0.00
2019-07-26 3321 131140 60 1640550 12.55 12.65 12.45 12.60 0.05 0.4% 12.55 1 12.60 4 0.00
2019-07-29 3321 213152 113 2697543 12.60 12.80 12.50 12.75 0.15 1.19% 12.65 2 12.75 4 0.00
2019-07-30 3321 194000 86 2426800 12.75 12.75 12.45 12.55 0.20 -1.57% 12.55 2 12.60 2 0.00
2019-07-31 3321 150000 79 1896300 12.55 12.75 12.55 12.60 0.05 0.4% 12.60 4 12.65 6 0.00
2019-08-01 3321 527229 232 6510005 12.60 12.60 12.20 12.25 0.35 -2.78% 12.25 1 12.45 2 0.00
2019-08-02 3321 571027 260 6741868 12.10 12.10 11.55 11.70 0.55 -4.49% 11.70 39 11.90 5 0.00
2019-08-05 3321 257027 113 2965558 11.70 11.75 11.35 11.35 0.35 -2.99% 11.30 35 11.40 1 0.00
2019-08-06 3321 294000 107 3249550 10.40 11.60 10.40 11.40 0.05 0.44% 11.40 4 11.50 1 0.00
2019-08-07 3321 153000 84 1707850 11.40 11.40 11.00 11.15 0.25 -2.19% 11.10 1 11.15 9 0.00
2019-08-08 3321 228000 145 2567000 11.10 11.60 10.90 11.50 0.35 3.14% 11.50 11 11.55 1 0.00
2019-08-12 3321 142000 90 1615650 11.50 11.50 11.20 11.40 0.10 -0.87% 11.35 1 11.40 2 0.00
2019-08-13 3321 162556 61 1828454 11.45 11.45 11.20 11.25 0.15 -1.32% 11.20 15 11.25 9 0.00
2019-08-14 3321 171570 99 1907926 11.25 11.50 11.00 11.05 0.20 -1.78% 11.05 45 11.15 17 0.00
2019-08-15 3321 154000 78 1709700 10.80 11.50 10.75 11.15 0.10 0.9% 11.05 8 11.15 2 0.00
2019-08-16 3321 105193 61 1190411 11.30 11.50 11.20 11.30 0.15 1.35% 11.25 3 11.30 18 0.00
2019-08-19 3321 145300 87 1636660 11.30 11.45 11.20 11.20 0.10 -0.88% 11.20 3 11.25 1 0.00
2019-08-20 3321 134000 86 1529050 11.30 11.50 11.30 11.30 0.10 0.89% 11.30 8 11.40 5 0.00
2019-08-21 3321 107140 64 1223239 11.50 11.50 11.35 11.40 0.10 0.88% 11.40 2 11.45 1 0.00
2019-08-22 3321 230031 85 2651801 11.55 11.80 11.40 11.45 0.05 0.44% 11.35 4 11.45 2 0.00
2019-08-23 3321 98545 49 1130416 11.45 11.55 11.35 11.45 0.00 0% 11.45 1 11.50 16 0.00
2019-08-26 3321 51112 40 584221 11.65 11.65 11.25 11.30 0.15 -1.31% 11.30 9 11.35 8 0.00
2019-08-27 3321 189014 91 2124657 11.30 11.30 11.15 11.15 0.15 -1.33% 11.15 7 11.20 12 0.00
2019-08-28 3321 193874 114 2151718 11.20 11.35 10.95 11.05 0.10 -0.9% 11.00 1 11.05 2 0.00
2019-08-29 3321 112000 67 1231250 11.05 11.05 10.95 10.95 0.10 -0.9% 10.90 8 10.95 27 0.00
2019-08-30 3321 319229 102 3513419 10.95 11.20 10.90 11.00 0.05 0.46% 11.00 10 11.15 7 0.00
2019-09-02 3321 126000 64 1378150 11.00 11.05 10.90 11.05 0.05 0.45% 11.05 8 11.10 25 0.00
2019-09-03 3321 141393 81 1594301 11.20 11.45 11.20 11.30 0.25 2.26% 11.20 1 11.30 14 0.00
2019-09-04 3321 124084 76 1384776 11.35 11.45 11.10 11.15 0.15 -1.33% 11.15 6 11.30 14 0.00
2019-09-05 3321 134175 77 1487449 11.25 11.30 11.00 11.15 0.00 0% 11.10 1 11.15 3 0.00
2019-09-06 3321 167032 96 1846706 11.10 11.20 11.00 11.15 0.00 0% 11.10 1 11.15 8 0.00
2019-09-09 3321 110500 65 1226974 11.15 11.30 11.00 11.10 0.05 -0.45% 11.00 17 11.15 9 0.00
2019-09-10 3321 172014 84 1885052 11.10 11.10 10.85 11.05 0.05 -0.45% 10.95 3 11.05 12 0.00
2019-09-11 3321 211000 122 2296800 11.00 11.05 10.75 11.00 0.05 -0.45% 10.90 1 11.00 6 0.00
2019-09-12 3321 134878 62 1496712 11.20 11.20 10.95 11.05 0.05 0.45% 11.00 1 11.05 6 0.00
2019-09-16 3321 103000 53 1136800 11.00 11.15 10.95 11.10 0.05 0.45% 11.00 2 11.10 7 0.00
2019-09-17 3321 132834 60 1448924 11.20 11.20 10.80 10.95 0.15 -1.35% 10.95 2 11.00 31 0.00
2019-09-18 3321 137000 83 1495150 11.00 11.00 10.80 11.00 0.05 0.46% 10.90 12 11.00 73 0.00
2019-09-19 3321 96000 49 1045900 11.00 11.00 10.85 10.85 0.15 -1.36% 10.80 45 10.85 3 0.00
2019-09-20 3321 155800 63 1694870 10.95 10.95 10.80 10.95 0.10 0.92% 10.85 7 10.90 1 0.00
2019-09-23 3321 160050 83 1730090 10.95 10.95 10.75 10.85 0.10 -0.91% 10.75 24 10.90 25 0.00
2019-09-24 3321 904363 306 10585268 10.95 11.90 10.95 11.90 1.05 9.68% 11.90 623 0.00 0 0.00
2019-09-25 3321 1185556 511 14292260 12.20 12.35 11.85 11.90 0.00 0% 11.85 11 11.90 5 0.00
2019-09-26 3321 287027 141 3361466 12.00 12.00 11.50 11.65 0.25 -2.1% 11.60 18 11.65 27 0.00
2019-09-27 3321 168000 88 1918350 11.55 11.60 11.30 11.40 0.25 -2.15% 11.30 14 11.40 26 0.00
2019-10-01 3321 124778 60 1414602 11.45 11.45 11.25 11.35 0.05 -0.44% 11.30 6 11.40 21 0.00
2019-10-02 3321 120000 52 1332850 11.35 11.35 10.90 11.20 0.15 -1.32% 11.20 8 11.25 8 0.00
2019-10-03 3321 123000 83 1355100 11.20 11.20 10.90 11.00 0.20 -1.79% 10.95 8 11.00 1 0.00
2019-10-04 3321 79000 57 868400 11.00 11.05 10.95 11.05 0.05 0.45% 11.00 16 11.05 6 0.00
2019-10-07 3321 108000 47 1183100 11.05 11.05 10.85 11.00 0.05 -0.45% 10.95 2 11.00 14 0.00
2019-10-08 3321 66000 45 728300 11.05 11.10 11.00 11.05 0.05 0.45% 11.00 7 11.05 6 0.00
2019-10-09 3321 88000 36 964950 11.10 11.10 10.90 10.95 0.10 -0.9% 10.90 5 11.00 10 0.00
2019-10-14 3321 198860 73 2164523 10.95 10.95 10.80 10.80 0.15 -1.37% 10.80 7 10.90 5 0.00
2019-10-15 3321 99425 71 1070426 10.90 10.90 10.65 10.70 0.10 -0.93% 10.70 12 10.75 1 0.00
2019-10-16 3321 149000 88 1608600 10.70 11.00 10.65 10.90 0.20 1.87% 10.85 7 10.95 18 0.00
2019-10-17 3321 76000 45 819950 10.85 10.90 10.75 10.90 0.00 0% 10.75 10 10.90 7 0.00
2019-10-18 3321 107425 64 1156825 10.75 10.90 10.70 10.75 0.15 -1.38% 10.70 22 10.75 10 0.00
2019-10-21 3321 109322 51 1175745 10.75 10.85 10.70 10.80 0.05 0.47% 10.70 4 10.80 13 0.00
2019-10-22 3321 148000 76 1588100 10.80 10.80 10.65 10.70 0.10 -0.93% 10.65 10 10.75 23 0.00
2019-10-23 3321 226743 105 2468035 10.75 11.00 10.70 10.95 0.25 2.34% 10.90 8 10.95 4 0.00
2019-10-24 3321 571313 241 6546014 10.90 11.80 10.85 11.55 0.60 5.48% 11.55 26 11.60 10 0.00
2019-10-25 3321 213079 121 2403584 11.50 11.50 11.10 11.30 0.25 -2.16% 11.15 6 11.30 1 0.00
2019-10-28 3321 243000 142 2736350 11.25 11.50 11.05 11.25 0.05 -0.44% 11.20 2 11.30 2 0.00
2019-10-29 3321 439385 190 4982938 11.75 11.75 11.05 11.50 0.25 2.22% 11.40 2 11.50 9 0.00
2019-10-30 3321 504542 213 5902814 11.60 11.90 11.45 11.70 0.20 1.74% 11.70 10 11.75 12 0.00
2019-10-31 3321 926514 391 11289320 11.90 12.45 11.85 12.30 0.60 5.13% 12.25 8 12.40 116 0.00
2019-11-01 3321 623414 247 7416401 12.10 12.20 11.70 11.95 0.35 -2.85% 11.90 2 11.95 8 0.00
2019-11-04 3321 664335 223 7948452 11.95 12.10 11.75 11.90 0.05 -0.42% 11.85 27 11.90 10 0.00
2019-11-05 3321 906827 224 10833808 11.95 12.15 11.75 11.90 0.00 0% 11.85 7 11.90 1 0.00
2019-11-06 3321 624968 211 7405626 11.90 12.10 11.55 11.70 0.20 -1.68% 11.65 1 11.70 9 0.00
2019-11-18 3321 577897 300 8640391 15.10 15.60 14.50 14.65 0.00 25.21% 14.60 1 14.65 12 0.00
2019-11-19 3321 371908 215 5295862 14.50 14.60 13.85 14.15 0.50 -3.41% 14.05 1 14.15 12 0.00
2019-11-20 3321 339773 204 4908300 14.15 15.00 14.05 14.80 0.65 4.59% 14.70 3 14.80 1 0.00
2019-11-21 3321 2035981 809 31902491 14.80 16.25 14.70 16.25 1.45 9.8% 16.20 6 16.25 162 0.00
2019-11-22 3321 1493063 723 23378256 16.15 16.15 15.30 15.65 0.60 -3.69% 15.60 6 15.65 8 0.00
2019-11-25 3321 474590 267 7405082 15.65 15.80 15.50 15.70 0.05 0.32% 15.60 16 15.70 2 0.00
2019-11-26 3321 425788 175 6654528 15.65 15.70 15.55 15.70 0.00 0% 15.65 1 15.70 25 0.00
2019-11-27 3321 965809 389 15425833 15.65 16.50 15.50 15.90 0.20 1.27% 15.90 4 15.95 6 0.00
2019-11-28 3321 1180549 502 19149393 15.90 16.40 15.75 16.35 0.45 2.83% 16.20 55 16.35 130 0.00
2019-11-29 3321 707428 251 11414166 16.30 16.35 15.90 15.95 0.40 -2.45% 15.95 32 16.05 9 0.00
2019-12-02 3321 1063632 403 17129319 16.00 16.60 15.50 16.60 0.65 4.08% 16.60 7 16.70 13 0.00
2019-12-03 3321 947360 427 15670104 16.50 16.90 16.15 16.45 0.15 -0.9% 16.40 4 16.45 9 0.00
2019-12-04 3321 1811580 644 30323349 16.15 17.30 16.15 17.00 0.55 3.34% 17.00 79 17.10 5 0.00
2019-12-05 3321 1752205 703 28324097 16.50 16.50 15.80 15.90 0.00 -6.47% 15.90 50 16.00 1 0.00
2019-12-06 3321 518212 184 8341417 15.90 16.35 15.80 15.95 0.05 0.31% 15.95 4 16.00 12 0.00
2019-12-09 3321 362890 156 5772254 16.20 16.20 15.75 15.90 0.05 -0.31% 15.90 8 15.95 9 0.00
2019-12-10 3321 179385 108 2827019 15.80 15.90 15.65 15.65 0.25 -1.57% 15.65 24 15.70 11 0.00
2019-12-11 3321 391071 184 6144950 15.70 15.95 15.55 15.70 0.05 0.32% 15.65 32 15.70 2 0.00
2019-12-12 3321 229518 96 3615204 15.70 15.85 15.70 15.75 0.05 0.32% 15.75 5 15.80 19 0.00
2019-12-13 3321 578324 308 8832864 15.75 15.75 15.00 15.05 0.70 -4.44% 15.05 12 15.15 3 0.00
2019-12-16 3321 716284 345 10440596 15.00 15.00 14.40 14.45 0.60 -3.99% 14.45 14 14.50 5 0.00
2019-12-17 3321 979942 443 13767080 14.55 14.55 13.85 14.00 0.45 -3.11% 13.95 18 14.10 6 0.00
2019-12-18 3321 566891 295 7835065 14.00 14.00 13.65 13.65 0.35 -2.5% 13.65 6 13.70 6 0.00
2019-12-19 3321 529234 314 7382285 13.60 14.15 13.60 13.85 0.20 1.47% 13.85 45 13.90 1 0.00
2019-12-20 3321 269146 142 3731161 13.90 13.95 13.80 13.80 0.05 -0.36% 13.80 101 13.85 1 0.00
2019-12-23 3321 642404 263 8812127 13.90 13.90 13.50 13.80 0.00 0% 13.75 1 13.80 17 0.00
2019-12-24 3321 965387 501 14022924 13.90 14.95 13.90 14.65 0.85 6.16% 14.60 35 14.65 4 0.00
2019-12-25 3321 789206 314 11702132 14.50 15.10 14.40 14.85 0.20 1.37% 14.85 1 14.90 7 0.00
2019-12-26 3321 334985 188 4973025 14.85 15.15 14.60 14.75 0.10 -0.67% 14.75 14 14.85 11 0.00
2019-12-27 3321 366997 173 5460501 15.00 15.00 14.70 15.00 0.25 1.69% 14.90 6 15.00 9 0.00
2019-12-30 3321 2369218 1040 37524698 15.10 16.50 14.80 16.25 1.25 8.33% 16.20 10 16.25 14 0.00
2019-12-31 3321 1445248 746 22911768 16.00 16.40 15.50 16.05 0.20 -1.23% 16.05 2 16.10 3 0.00