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　16.65
0
0%		16.65
0
0%		16.80
0.15
0.9%		 　17.65
0.85
5.06%		17.60
-0.05
-0.28%		18.35
0.75
4.26%		17.90
-0.45
-2.45%		17.90
0
0%		 　18.15
0.25
1.4%		18.35
0.2
1.1%		18.35
0
0%		 18.20
-0.15
-0.82%		 　17.90
-0.3
-1.65%		17.50
-0.4
-2.23%		17.55
0.05
0.29%		17.55
0
0%		17.70
0.15
0.85%		 　17.75
0.05
0.28%		17.60
-0.15
-0.85%		17.80
0.2
1.14%		 17.75
2 月　　　　　　　　　　17.95
0.15
0.84%		18.15
0.2
1.11%		18.00
-0.15
-0.83%		18.05
0.05
0.28%		 　　17.60
-0.45
-2.49%		17.95
0.35
1.99%		18.35
0.4
2.23%		18.45
0.1
0.54%		19.20
0.75
4.07%		 　19.35
0.15
0.78%		18.95
-0.4
-2.07%		18.80
-0.15
-0.79%		 18.65
3 月　　　19.50
0.7
3.72%		19.30
-0.2
-1.03%		19.35
0.05
0.26%		19.00
-0.35
-1.81%		19.45
0.45
2.37%		 　19.55
0.1
0.51%		19.65
0.1
0.51%		19.35
-0.3
-1.53%		19.10
-0.25
-1.29%		19.30
0.2
1.05%		 　19.75
0.45
2.33%		19.85
0.1
0.51%		20.60
0.75
3.78%		20.60
0
0%		19.90
-0.7
-3.4%		 　19.70
-0.2
-1.01%		19.85
0.15
0.76%		19.80
-0.05
-0.25%		19.80
0
0%		19.80
0
0%		 19.69
4 月20.00
0.2
1.01%		20.05
0.05
0.25%		20.15
0.1
0.5%		 　　　20.35
0.2
0.99%		20.25
-0.1
-0.49%		20.15
-0.1
-0.49%		19.80
-0.35
-1.74%		19.70
-0.1
-0.51%		 　19.70
0
0%		 20.05
0.35
1.78%		19.60
-0.45
-2.24%		19.70
0.1
0.51%		 　20.00
0.3
1.52%		19.90
-0.1
-0.5%		19.95
0.05
0.25%		20.55
0.6
3.01%		20.35
-0.2
-0.97%		 　19.80
-0.55
-2.7%		19.95
0.15
0.76%		 20.02
5 月　20.65
0.7
3.51%		20.65
0
0%		 　19.90
-0.75
-3.63%		19.95
0.05
0.25%		19.70
-0.25
-1.25%		19.10
-0.6
-3.05%		18.75
-0.35
-1.83%		 　18.00
-0.75
-4%		17.85
-0.15
-0.83%		18.20
0.35
1.96%		17.85
-0.35
-1.92%		17.70
-0.15
-0.84%		 　17.70
0
0%		 17.90
0.2
1.13%		17.65
-0.25
-1.4%		17.75
0.1
0.57%		 　17.85
0.1
0.56%		17.95
0.1
0.56%		18.00
0.05
0.28%		18.85
0.85
4.72%		19.20
0.35
1.86%		18.56
6 月 　18.95
-0.25
-1.3%		18.95
0
0%		19.10
0.15
0.79%		18.90
-0.2
-1.05%		 　　19.10
0.2
1.06%		19.20
0.1
0.52%		19.35
0.15
0.78%		19.55
0.2
1.03%		19.40
-0.15
-0.77%		 　19.25
-0.15
-0.77%		19.15
-0.1
-0.52%		19.35
0.2
1.04%		19.50
0.15
0.78%		19.05
-0.45
-2.31%		 　19.45
0.4
2.1%		19.50
0.05
0.26%		19.40
-0.1
-0.51%		19.70
0.3
1.55%		19.85
0.15
0.76%		 19.38
7 月20.15
0.3
1.51%		19.95
-0.2
-0.99%		19.80
-0.15
-0.75%		19.85
0.05
0.25%		20.20
0.35
1.76%		 　19.90
-0.3
-1.49%		20.00
0.1
0.5%		20.00
0
0%		20.20
0.2
1%		20.25
0.05
0.25%		 　20.90
0.65
3.21%		20.75
-0.15
-0.72%		20.90
0.15
0.72%		20.45
-0.45
-2.15%		20.85
0.4
1.96%		 　20.25
-0.6
-2.88%		20.55
0.3
1.48%		20.70
0.15
0.73%		21.90
1.2
5.8%		22.40
0.5
2.28%		 　22.95
0.55
2.46%		22.60
-0.35
-1.53%		22.90
0.3
1.33%		20.83
8 月22.90
0
0%		22.50
-0.4
-1.75%		 　22.65
0.15
0.67%		22.70
0.05
0.22%		23.10
0.4
1.76%		23.95
0.85
3.68%		 　　24.40
0.45
1.88%		23.25
-1.15
-4.71%		23.45
0.2
0.86%		23.90
0.45
1.92%		24.00
0.1
0.42%		 　23.95
-0.05
-0.21%		23.75
-0.2
-0.84%		23.90
0.15
0.63%		24.30
0.4
1.67%		24.15
-0.15
-0.62%		 　23.65
-0.5
-2.07%		25.00
1.35
5.71%		24.80
-0.2
-0.8%		24.50
-0.3
-1.21%		24.50
0
0%		 23.79
9 月　24.65
0.15
0.61%		24.55
-0.1
-0.41%		24.30
-0.25
-1.02%		25.05
0.75
3.09%		24.60
-0.45
-1.8%		 　24.65
0.05
0.2%		24.75
0.1
0.41%		24.65
-0.1
-0.4%		24.85
0.2
0.81%		 　　24.70
-0.15
-0.6%		25.15
0.45
1.82%		24.85
-0.3
-1.19%		24.15
-0.7
-2.82%		24.35
0.2
0.83%		 　24.40
0.05
0.21%		24.10
-0.3
-1.23%		23.75
-0.35
-1.45%		23.90
0.15
0.63%		23.50
-0.4
-1.67%		 24.31
10 月23.35
-0.15
-0.64%		23.65
0.3
1.28%		23.70
0.05
0.21%		23.85
0.15
0.63%		 　24.00
0.15
0.63%		23.60
-0.4
-1.67%		23.55
-0.05
-0.21%		 　　　23.20
-0.35
-1.49%		23.40
0.2
0.86%		24.40
1
4.27%		24.20
-0.2
-0.82%		24.50
0.3
1.24%		 　23.95
-0.55
-2.24%		23.95
0
0%		23.95
0
0%		23.85
-0.1
-0.42%		23.45
-0.4
-1.68%		 　23.30
-0.15
-0.64%		23.05
-0.25
-1.07%		23.05
0
0%		22.50
-0.55
-2.39%		23.64
11 月22.20
-0.3
-1.33%		 　22.45
0.25
1.13%		23.10
0.65
2.9%		23.10
0
0%		22.85
-0.25
-1.08%		22.85
0
0%		 　22.60
-0.25
-1.09%		22.90
0.3
1.33%		22.80
-0.1
-0.44%		22.85
0.05
0.22%		22.70
-0.15
-0.66%		 　22.95
0.25
1.1%		23.00
0.05
0.22%		22.90
-0.1
-0.43%		22.70
-0.2
-0.87%		22.70
0
0%		 　22.65
-0.05
-0.22%		22.60
-0.05
-0.22%		22.60
0
0%		22.40
-0.2
-0.88%		22.20
-0.2
-0.89%		 22.64
12 月　21.75
-0.45
-2.03%		21.80
0.05
0.23%		21.70
-0.1
-0.46%		21.75
0.05
0.23%		22.00
0.25
1.15%		 　22.50
0.5
2.27%		22.30
-0.2
-0.89%		22.90
0.6
2.69%		22.70
-0.2
-0.87%		23.00
0.3
1.32%		 　23.40
0.4
1.74%		23.55
0.15
0.64%		23.60
0.05
0.21%		23.55
-0.05
-0.21%		23.45
-0.1
-0.42%		 　23.35
-0.1
-0.43%		23.40
0.05
0.21%		23.45
0.05
0.21%		23.70
0.25
1.07%		23.70
0
0%		 　23.75
0.05
0.21%		23.55
-0.2
-0.84%		22.99

說明:最高漲幅:5.8%最低跌幅:-4.71% 最高價:25.15最低價:16.65平均價:21.09,灰色底表示週末,漲156天(45.4)元,跌122天(-34.4)元,平盤25天
6%=2,5%=3,4%=12,3%=6,2%=33,1%=71,0%=54,-0%=1,-1%=4,-2%=7,-3%=20,-4%=29,-5%=61,

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 3380 906450 478 15069265 16.65 16.80 16.50 16.65 0.10 0% 16.60 21 16.65 7 0.00
2019-01-03 3380 1481520 627 24791532 16.60 16.90 16.55 16.65 0.00 0% 16.65 23 16.70 5 0.00
2019-01-04 3380 2049190 1008 34159791 16.60 17.05 16.25 16.80 0.15 0.9% 16.80 52 16.85 32 0.00
2019-01-07 3380 5746214 2516 100188250 17.25 17.70 17.05 17.65 0.85 5.06% 17.65 19 17.70 170 0.00
2019-01-08 3380 6175463 2636 110223351 18.05 18.25 17.50 17.60 0.05 -0.28% 17.60 7 17.65 135 0.00
2019-01-09 3380 9402299 3366 170474200 17.85 18.35 17.70 18.35 0.75 4.26% 18.30 34 18.35 36 0.00
2019-01-10 3380 4626993 2048 83040623 18.15 18.25 17.80 17.90 0.45 -2.45% 17.85 51 17.90 6 0.00
2019-01-11 3380 5402993 2130 96527672 18.15 18.15 17.55 17.90 0.00 0% 17.90 251 17.95 12 0.00
2019-01-14 3380 10325950 2794 186858950 18.00 18.20 17.70 18.15 0.25 1.4% 18.15 72 18.20 135 0.00
2019-01-15 3380 14353277 3781 260887303 18.05 18.35 17.90 18.35 0.20 1.1% 18.30 96 18.35 3 0.00
2019-01-16 3380 10611064 4122 195596422 18.60 18.60 18.30 18.35 0.00 0% 18.35 183 18.40 5 0.00
2019-01-18 3380 1987058 993 35881041 18.00 18.20 17.90 18.20 0.30 -0.82% 18.10 2 18.20 91 0.00
2019-01-21 3380 2281963 1213 41243732 18.40 18.45 17.90 17.90 0.30 -1.65% 17.90 71 17.95 10 0.00
2019-01-22 3380 2420089 1169 42718664 17.90 17.90 17.50 17.50 0.40 -2.23% 17.50 146 17.55 10 0.00
2019-01-23 3380 926100 536 16248700 17.40 17.70 17.30 17.55 0.05 0.29% 17.55 12 17.65 19 0.00
2019-01-24 3380 912920 523 16056239 17.65 17.70 17.50 17.55 0.00 0% 17.50 119 17.55 17 0.00
2019-01-25 3380 921565 483 16238049 17.65 17.70 17.55 17.70 0.15 0.85% 17.65 2 17.70 64 0.00
2019-01-28 3380 1395010 574 24778878 17.80 17.85 17.65 17.75 0.05 0.28% 17.75 14 17.80 39 0.00
2019-01-29 3380 831600 489 14637189 17.70 17.70 17.55 17.60 0.15 -0.85% 17.60 8 17.65 42 0.00
2019-01-30 3380 1999841 947 35621777 17.60 17.95 17.60 17.80 0.20 1.14% 17.80 30 17.85 26 0.00
2019-02-11 3380 2467434 939 44439138 18.05 18.15 17.80 17.95 0.15 0.84% 17.95 9 18.00 46 0.00
2019-02-12 3380 1623826 762 29422806 18.00 18.20 18.00 18.15 0.20 1.11% 18.10 73 18.15 80 0.00
2019-02-13 3380 1333897 609 24118946 18.20 18.25 18.00 18.00 0.15 -0.83% 18.00 16 18.05 24 0.00
2019-02-14 3380 1319906 616 23877508 18.00 18.25 17.95 18.05 0.05 0.28% 18.00 73 18.05 18 0.00
2019-02-18 3380 2106581 814 37222083 17.80 17.85 17.55 17.60 0.20 -2.49% 17.60 114 17.65 11 0.00
2019-02-19 3380 2056359 891 36865752 17.60 18.15 17.60 17.95 0.35 1.99% 17.95 1 18.00 25 0.00
2019-02-20 3380 4726359 1806 86079447 18.10 18.35 18.05 18.35 0.40 2.23% 18.35 27 18.40 178 0.00
2019-02-21 3380 4913092 2079 91364239 18.50 18.80 18.45 18.45 0.10 0.54% 18.40 90 18.45 22 0.00
2019-02-22 3380 9370276 3959 177732294 18.65 19.35 18.55 19.20 0.75 4.07% 19.20 28 19.25 84 0.00
2019-02-25 3380 6009326 2418 116687506 19.50 19.60 19.25 19.35 0.15 0.78% 19.35 20 19.40 16 0.00
2019-02-26 3380 2965615 1424 56446001 19.40 19.40 18.85 18.95 0.40 -2.07% 18.90 40 18.95 1 0.00
2019-02-27 3380 1642939 758 30961701 18.95 19.10 18.75 18.80 0.15 -0.79% 18.80 35 18.90 44 0.00
2019-03-04 3380 3692142 1695 71269850 19.10 19.60 19.00 19.50 0.70 3.72% 19.45 25 19.50 4 0.00
2019-03-05 3380 2582001 1176 50209266 19.70 19.70 19.30 19.30 0.20 -1.03% 19.30 17 19.35 13 0.00
2019-03-06 3380 1267300 591 24588238 19.30 19.50 19.30 19.35 0.05 0.26% 19.30 202 19.35 3 0.00
2019-03-07 3380 1743371 855 33534678 19.30 19.40 19.00 19.00 0.35 -1.81% 19.00 118 19.05 4 0.00
2019-03-08 3380 2130349 928 40617717 19.00 19.50 18.70 19.45 0.45 2.37% 19.40 13 19.45 22 0.00
2019-03-11 3380 1830379 859 35789190 19.40 19.65 19.40 19.55 0.10 0.51% 19.55 12 19.60 145 0.00
2019-03-12 3380 4347489 1760 86224431 19.70 20.05 19.60 19.65 0.10 0.51% 19.60 29 19.65 1 0.00
2019-03-13 3380 2586460 1085 50423898 19.75 19.80 19.35 19.35 0.30 -1.53% 19.35 15 19.40 108 0.00
2019-03-14 3380 2409366 1123 46384286 19.45 19.65 19.05 19.10 0.25 -1.29% 19.10 1 19.15 16 0.00
2019-03-15 3380 2030080 808 38936094 19.15 19.40 19.00 19.30 0.20 1.05% 19.30 61 19.35 32 0.00
2019-03-18 3380 5783022 2165 113948429 19.45 19.90 19.40 19.75 0.45 2.33% 19.75 35 19.80 42 0.00
2019-03-19 3380 3211544 1340 63676767 20.00 20.05 19.65 19.85 0.10 0.51% 19.85 2 19.90 62 0.00
2019-03-20 3380 7520138 2951 152351837 20.00 20.60 19.95 20.60 0.75 3.78% 20.55 63 20.60 53 0.00
2019-03-21 3380 15986540 5742 333999070 20.70 21.20 20.60 20.60 0.00 0% 20.60 105 20.65 33 0.00
2019-03-22 3380 8120358 3267 162912248 20.50 20.55 19.60 19.90 0.70 -3.4% 19.90 73 20.00 16 0.00
2019-03-25 3380 2792095 1184 54762681 19.65 19.80 19.35 19.70 0.20 -1.01% 19.70 8 19.75 4 0.00
2019-03-26 3380 2330726 965 46386800 19.85 20.05 19.75 19.85 0.15 0.76% 19.80 194 19.85 4 0.00
2019-03-27 3380 2144046 937 42700308 19.95 20.05 19.70 19.80 0.05 -0.25% 19.80 7 19.85 5 0.00
2019-03-28 3380 1137460 558 22561060 19.90 20.00 19.70 19.80 0.00 0% 19.80 37 19.85 3 0.00
2019-03-29 3380 1477550 647 29275589 19.85 20.00 19.75 19.80 0.00 0% 19.80 47 19.85 111 0.00
2019-04-01 3380 3708846 1582 74736270 19.90 20.45 19.90 20.00 0.20 1.01% 20.00 399 20.05 135 0.00
2019-04-02 3380 2316524 966 46475980 20.00 20.40 19.95 20.05 0.05 0.25% 20.05 44 20.10 66 0.00
2019-04-03 3380 1878189 743 37827444 20.05 20.25 20.05 20.15 0.10 0.5% 20.10 172 20.15 10 0.00
2019-04-08 3380 2924863 1224 59689657 20.25 20.50 20.25 20.35 0.20 0.99% 20.35 62 20.40 49 0.00
2019-04-09 3380 1790196 796 36441427 20.50 20.50 20.25 20.25 0.10 -0.49% 20.25 78 20.30 18 0.00
2019-04-10 3380 1129167 598 22785355 20.25 20.30 20.10 20.15 0.10 -0.49% 20.15 56 20.20 31 0.00
2019-04-11 3380 2859219 1252 57062756 20.05 20.20 19.80 19.80 0.35 -1.74% 19.80 113 19.85 7 0.00
2019-04-12 3380 1246817 559 24635258 19.85 19.90 19.65 19.70 0.10 -0.51% 19.70 49 19.75 28 0.00
2019-04-15 3380 2847626 1220 55897078 19.70 19.80 19.50 19.70 0.00 0% 19.70 27 19.75 59 0.00
2019-04-17 3380 2674500 1083 53520450 20.00 20.20 19.85 20.05 0.10 1.78% 20.00 58 20.05 45 0.00
2019-04-18 3380 3645196 1285 72580345 20.25 20.25 19.60 19.60 0.45 -2.24% 19.60 98 19.75 20 0.00
2019-04-19 3380 1485290 688 29282433 19.80 19.90 19.60 19.70 0.10 0.51% 19.70 42 19.75 7 0.00
2019-04-22 3380 3136905 1362 62874605 19.90 20.20 19.85 20.00 0.30 1.52% 20.00 76 20.10 94 0.00
2019-04-23 3380 2431481 1086 48383970 20.15 20.15 19.75 19.90 0.10 -0.5% 19.90 49 19.95 3 0.00
2019-04-24 3380 2157223 901 43249844 20.10 20.15 19.95 19.95 0.05 0.25% 19.95 111 20.00 3 0.00
2019-04-25 3380 15467968 6465 320929390 20.25 21.10 20.25 20.55 0.60 3.01% 20.55 48 20.60 7 0.00
2019-04-26 3380 6579915 2642 135131664 20.40 20.95 20.20 20.35 0.20 -0.97% 20.35 103 20.40 2 0.00
2019-04-29 3380 5618674 2082 112735840 20.65 20.70 19.70 19.80 0.55 -2.7% 19.80 193 19.85 7 0.00
2019-04-30 3380 1405359 599 28029373 19.80 20.10 19.80 19.95 0.15 0.76% 19.90 129 19.95 20 0.00
2019-05-02 3380 6195029 2481 126932636 20.15 20.70 20.00 20.65 0.70 3.51% 20.60 14 20.65 29 0.00
2019-05-03 3380 4378422 1829 90312209 20.50 20.80 20.50 20.65 0.00 0% 20.60 19 20.65 286 0.00
2019-05-06 3380 4550659 1764 91331980 20.40 20.45 19.90 19.90 0.75 -3.63% 19.90 118 19.95 36 0.00
2019-05-07 3380 1847724 715 37071492 20.10 20.20 19.95 19.95 0.05 0.25% 19.95 66 20.00 16 0.00
2019-05-08 3380 2807905 1151 55311376 19.75 19.85 19.60 19.70 0.25 -1.25% 19.65 21 19.70 33 0.00
2019-05-09 3380 3201600 1412 61865405 19.70 19.70 19.05 19.10 0.60 -3.05% 19.05 126 19.10 1 0.00
2019-05-10 3380 2648228 1197 50125873 19.15 19.40 18.55 18.75 0.35 -1.83% 18.70 45 18.75 9 0.00
2019-05-13 3380 3857442 1382 70179006 18.55 18.75 17.90 18.00 0.75 -4% 17.95 29 18.00 4 0.00
2019-05-14 3380 2682960 1169 47743030 17.50 18.30 17.20 17.85 0.15 -0.83% 17.85 103 17.90 12 0.00
2019-05-15 3380 1277800 725 23221660 18.00 18.30 17.95 18.20 0.35 1.96% 18.20 51 18.30 28 0.00
2019-05-16 3380 1629054 638 29334268 18.15 18.15 17.85 17.85 0.35 -1.92% 17.85 82 17.90 6 0.00
2019-05-17 3380 1751627 599 31217388 18.00 18.10 17.70 17.70 0.15 -0.84% 17.70 54 17.75 3 0.00
2019-05-20 3380 916999 456 16218831 17.65 17.80 17.60 17.70 0.00 0% 17.65 27 17.70 1 0.00
2019-05-22 3380 746104 387 13437022 18.00 18.15 17.90 17.90 0.00 1.13% 17.90 76 17.95 2 0.00
2019-05-23 3380 937100 514 16590230 17.80 17.85 17.55 17.65 0.25 -1.4% 17.65 34 17.70 1 0.00
2019-05-24 3380 677027 359 12012736 17.55 17.85 17.55 17.75 0.10 0.57% 17.75 1 17.80 21 0.00
2019-05-27 3380 626300 371 11143469 17.80 17.90 17.70 17.85 0.10 0.56% 17.80 4 17.90 45 0.00
2019-05-28 3380 682188 347 12260523 17.90 18.10 17.80 17.95 0.10 0.56% 17.95 66 18.00 5 0.00
2019-05-29 3380 641500 333 11490749 17.90 18.05 17.70 18.00 0.05 0.28% 18.00 13 18.05 26 0.00
2019-05-30 3380 3365433 1605 63008988 18.20 18.95 18.15 18.85 0.85 4.72% 18.85 18 18.90 60 0.00
2019-05-31 3380 3504526 1463 67197950 18.75 19.40 18.70 19.20 0.35 1.86% 19.15 50 19.20 28 0.00
2019-06-03 3380 1738292 701 32764748 19.00 19.05 18.70 18.95 0.25 -1.3% 18.90 3 18.95 1 0.00
2019-06-04 3380 793233 324 15025163 18.90 19.15 18.80 18.95 0.00 0% 18.90 41 18.95 2 0.00
2019-06-05 3380 1227802 484 23541138 19.20 19.30 19.05 19.10 0.15 0.79% 19.10 31 19.15 95 0.00
2019-06-06 3380 755719 325 14329366 19.10 19.15 18.90 18.90 0.20 -1.05% 18.90 234 18.95 1 0.00
2019-06-10 3380 1579018 574 30017442 19.00 19.20 18.85 19.10 0.20 1.06% 19.05 19 19.10 59 0.00
2019-06-11 3380 1418500 516 27171247 19.10 19.25 19.05 19.20 0.10 0.52% 19.15 19 19.20 47 0.00
2019-06-12 3380 912542 401 17596932 19.30 19.35 19.20 19.35 0.15 0.78% 19.30 2 19.35 125 0.00
2019-06-13 3380 1520942 708 29698620 19.25 19.70 19.25 19.55 0.20 1.03% 19.55 37 19.60 25 0.00
2019-06-14 3380 1082395 504 21062442 19.65 19.70 19.30 19.40 0.15 -0.77% 19.35 16 19.40 20 0.00
2019-06-17 3380 604024 307 11702156 19.35 19.50 19.25 19.25 0.15 -0.77% 19.25 16 19.30 4 0.00
2019-06-18 3380 606495 311 11614327 19.20 19.30 19.05 19.15 0.10 -0.52% 19.10 26 19.15 3 0.00
2019-06-19 3380 1156300 595 22311404 19.40 19.50 19.15 19.35 0.20 1.04% 19.35 2 19.40 100 0.00
2019-06-20 3380 1128989 449 21960336 19.35 19.55 19.35 19.50 0.15 0.78% 19.45 10 19.50 81 0.00
2019-06-21 3380 2523662 847 49014178 19.60 19.85 19.05 19.05 0.45 -2.31% 19.00 215 19.05 15 0.00
2019-06-24 3380 1015659 476 19605601 19.25 19.45 19.10 19.45 0.40 2.1% 19.40 12 19.45 90 0.00
2019-06-25 3380 2009812 778 39478383 19.60 19.80 19.50 19.50 0.05 0.26% 19.45 35 19.50 3 0.00
2019-06-26 3380 644811 293 12544290 19.50 19.60 19.30 19.40 0.10 -0.51% 19.40 48 19.45 1 0.00
2019-06-27 3380 1739581 756 34205013 19.40 19.75 19.40 19.70 0.30 1.55% 19.65 27 19.70 42 0.00
2019-06-28 3380 1039400 500 20561690 19.80 19.90 19.70 19.85 0.15 0.76% 19.80 65 19.85 258 0.00
2019-07-01 3380 2072497 904 41870240 20.25 20.35 20.10 20.15 0.30 1.51% 20.15 21 20.20 66 0.00
2019-07-02 3380 1356432 493 27144464 20.15 20.15 19.90 19.95 0.20 -0.99% 19.95 13 20.00 58 0.00
2019-07-03 3380 861420 400 17149313 20.05 20.10 19.80 19.80 0.15 -0.75% 19.80 100 19.85 3 0.00
2019-07-04 3380 590337 309 11758785 19.95 20.00 19.85 19.85 0.05 0.25% 19.85 73 19.95 2 0.00
2019-07-05 3380 1555635 643 31260109 19.90 20.25 19.85 20.20 0.35 1.76% 20.20 16 20.25 80 0.00
2019-07-08 3380 1470878 473 29420218 20.15 20.20 19.90 19.90 0.30 -1.49% 19.90 52 19.95 16 0.00
2019-07-09 3380 842473 376 16831784 20.00 20.10 19.90 20.00 0.10 0.5% 19.95 37 20.00 42 0.00
2019-07-10 3380 1380678 525 27748360 20.10 20.20 19.95 20.00 0.00 0% 20.00 37 20.05 4 0.00
2019-07-11 3380 1870917 743 37926478 20.35 20.40 20.15 20.20 0.20 1% 20.20 24 20.25 151 0.00
2019-07-12 3380 1763250 622 35766159 20.35 20.40 20.15 20.25 0.05 0.25% 20.20 62 20.30 17 0.00
2019-07-15 3380 4386499 1684 90551075 20.45 20.90 20.35 20.90 0.65 3.21% 20.85 2 20.90 116 0.00
2019-07-16 3380 3338552 1083 69622519 21.00 21.05 20.70 20.75 0.15 -0.72% 20.75 5 20.80 17 0.00
2019-07-17 3380 2858922 890 59439479 20.80 20.95 20.60 20.90 0.15 0.72% 20.85 61 20.90 34 0.00
2019-07-18 3380 3607843 919 74430287 20.85 20.90 20.45 20.45 0.45 -2.15% 20.45 43 20.50 60 0.00
2019-07-19 3380 3714718 1175 76930742 20.65 20.85 20.55 20.85 0.40 1.96% 20.80 111 20.85 103 0.00
2019-07-22 3380 3627100 1351 73324924 20.00 20.45 19.95 20.25 0.00 -2.88% 20.25 38 20.30 40 0.00
2019-07-23 3380 3406211 1250 69747322 20.50 20.65 20.30 20.55 0.30 1.48% 20.55 17 20.60 152 0.00
2019-07-24 3380 2857103 1133 58990562 20.75 20.80 20.55 20.70 0.15 0.73% 20.65 25 20.70 128 0.00
2019-07-25 3380 23984935 9654 530995113 21.15 22.60 21.15 21.90 1.20 5.8% 21.90 124 21.95 5 0.00
2019-07-26 3380 12018960 5253 269185492 22.00 22.75 21.90 22.40 0.50 2.28% 22.40 133 22.45 55 0.00
2019-07-29 3380 10663022 4479 243752337 22.65 23.20 22.60 22.95 0.55 2.46% 22.90 40 22.95 73 0.00
2019-07-30 3380 11517783 4242 262542789 23.20 23.45 22.30 22.60 0.35 -1.53% 22.55 10 22.60 1 0.00
2019-07-31 3380 5885147 2356 133354400 22.90 23.00 22.35 22.90 0.30 1.33% 22.85 62 22.90 65 0.00
2019-08-01 3380 3359085 1551 76573043 22.60 23.10 22.40 22.90 0.00 0% 22.90 75 22.95 21 0.00
2019-08-02 3380 5410100 2180 121189191 22.50 22.75 22.15 22.50 0.40 -1.75% 22.50 33 22.55 12 0.00
2019-08-05 3380 3564711 1617 80970148 22.60 22.90 22.45 22.65 0.15 0.67% 22.60 110 22.65 4 0.00
2019-08-06 3380 4940824 2141 109769099 21.70 22.80 21.30 22.70 0.05 0.22% 22.65 46 22.70 57 0.00
2019-08-07 3380 6783600 2911 156809925 23.30 23.45 22.85 23.10 0.40 1.76% 23.10 45 23.15 56 0.00
2019-08-08 3380 14040536 5608 333057671 23.40 24.05 23.20 23.95 0.85 3.68% 23.95 116 24.00 531 0.00
2019-08-12 3380 13579300 6003 333889226 24.50 25.05 24.05 24.40 0.45 1.88% 24.40 61 24.45 129 0.00
2019-08-13 3380 11320873 4446 265729712 23.20 23.95 23.15 23.25 1.15 -4.71% 23.20 321 23.25 24 0.00
2019-08-14 3380 5619556 2393 132915500 23.80 23.95 23.35 23.45 0.20 0.86% 23.40 127 23.45 2 57.20
2019-08-15 3380 6259709 2577 147425858 23.20 23.90 22.90 23.90 0.45 1.92% 23.85 61 23.90 51 58.29
2019-08-16 3380 6620430 2707 158899525 24.20 24.40 23.70 24.00 0.10 0.42% 23.95 6 24.00 128 58.54
2019-08-19 3380 4102554 1831 98958459 24.20 24.45 23.95 23.95 0.05 -0.21% 23.95 4 24.00 14 58.41
2019-08-20 3380 4032125 1726 96239311 24.00 24.25 23.65 23.75 0.20 -0.84% 23.70 93 23.75 13 57.93
2019-08-21 3380 3912935 1838 93294801 23.95 24.05 23.60 23.90 0.15 0.63% 23.85 16 23.90 50 58.29
2019-08-22 3380 6962190 2995 169672802 24.20 24.65 24.05 24.30 0.40 1.67% 24.30 3 24.35 113 59.27
2019-08-23 3380 4869760 2070 118609610 24.65 24.70 24.10 24.15 0.15 -0.62% 24.15 35 24.20 21 58.90
2019-08-26 3380 3646203 1589 86446090 23.55 24.10 23.40 23.65 0.50 -2.07% 23.60 21 23.70 35 57.68
2019-08-27 3380 13549728 5941 335802913 24.00 25.20 23.90 25.00 1.35 5.71% 24.95 61 25.00 15 60.98
2019-08-28 3380 17065827 7275 427203362 25.40 25.80 24.40 24.80 0.20 -0.8% 24.75 28 24.80 38 60.49
2019-08-29 3380 5477196 2213 134029436 24.75 24.80 24.25 24.50 0.30 -1.21% 24.45 97 24.50 7 59.76
2019-08-30 3380 5296635 2374 131210343 24.90 25.15 24.50 24.50 0.00 0% 24.50 90 24.55 19 59.76
2019-09-02 3380 3140450 1439 77379025 24.50 24.85 24.30 24.65 0.15 0.61% 24.65 12 24.70 23 60.12
2019-09-03 3380 2261483 906 55694231 24.75 24.85 24.55 24.55 0.10 -0.41% 24.55 130 24.60 13 59.88
2019-09-04 3380 3723505 1607 90851418 24.60 24.70 24.25 24.30 0.25 -1.02% 24.30 93 24.35 2 59.27
2019-09-05 3380 8567277 3613 213110041 24.55 25.10 24.50 25.05 0.75 3.09% 25.00 82 25.05 78 61.10
2019-09-06 3380 5017568 2195 123963764 25.05 25.15 24.55 24.60 0.45 -1.8% 24.60 23 24.65 11 60.00
2019-09-09 3380 5149580 2240 128079344 24.70 25.15 24.60 24.65 0.05 0.2% 24.65 52 24.70 107 60.12
2019-09-10 3380 2768551 1149 68555409 24.70 25.00 24.65 24.75 0.10 0.41% 24.75 14 24.80 91 60.37
2019-09-11 3380 2124563 975 52383672 24.75 24.85 24.50 24.65 0.10 -0.4% 24.60 32 24.65 3 60.12
2019-09-12 3380 2042296 953 50659707 24.90 24.95 24.70 24.85 0.20 0.81% 24.80 30 24.85 125 60.61
2019-09-16 3380 2038705 872 50405460 24.85 24.95 24.60 24.70 0.15 -0.6% 24.70 21 24.75 10 60.24
2019-09-17 3380 6262469 2335 156655225 24.80 25.20 24.75 25.15 0.45 1.82% 25.15 153 25.20 1015 61.34
2019-09-18 3380 5220234 2284 130151458 25.10 25.15 24.75 24.85 0.30 -1.19% 24.85 2 24.90 25 60.61
2019-09-19 3380 7831078 3201 190129472 24.80 24.80 23.85 24.15 0.70 -2.82% 24.10 20 24.15 16 58.90
2019-09-20 3380 4383594 1778 105976189 24.15 24.40 24.05 24.35 0.20 0.83% 24.25 5 24.35 60 59.39
2019-09-23 3380 1241217 634 30260459 24.40 24.50 24.30 24.40 0.05 0.21% 24.35 26 24.40 13 59.51
2019-09-24 3380 1754687 826 42564353 24.50 24.55 24.10 24.10 0.30 -1.23% 24.10 55 24.15 2 58.78
2019-09-25 3380 2445504 1038 58327593 24.00 24.10 23.70 23.75 0.35 -1.45% 23.75 17 23.80 14 57.93
2019-09-26 3380 2042465 984 49165167 24.00 24.30 23.90 23.90 0.15 0.63% 23.90 47 23.95 4 58.29
2019-09-27 3380 2382904 1146 56335142 24.15 24.20 23.40 23.50 0.40 -1.67% 23.50 17 23.55 2 57.32
2019-10-01 3380 1825251 758 42674607 23.50 23.50 23.30 23.35 0.15 -0.64% 23.35 13 23.40 3 56.95
2019-10-02 3380 1382900 685 32588179 23.25 23.80 23.25 23.65 0.30 1.28% 23.65 12 23.70 24 57.68
2019-10-03 3380 1087153 546 25694517 23.50 23.80 23.35 23.70 0.05 0.21% 23.70 8 23.75 87 57.80
2019-10-04 3380 3413621 1597 82113247 23.90 24.30 23.80 23.85 0.15 0.63% 23.85 19 23.90 4 58.17
2019-10-07 3380 1136354 532 27344859 24.05 24.15 24.00 24.00 0.15 0.63% 24.00 27 24.05 24 58.54
2019-10-08 3380 1217825 685 28967868 24.00 24.10 23.60 23.60 0.40 -1.67% 23.60 73 23.65 3 57.56
2019-10-09 3380 2111415 874 49299369 23.30 23.65 23.15 23.55 0.05 -0.21% 23.40 1 23.55 49 57.44
2019-10-14 3380 3138669 1415 73676667 23.70 23.90 23.20 23.20 0.35 -1.49% 23.20 53 23.25 12 56.59
2019-10-15 3380 1359700 671 31645874 23.35 23.40 23.20 23.40 0.20 0.86% 23.35 6 23.40 48 57.07
2019-10-16 3380 7212269 3323 173522345 23.60 24.45 23.55 24.40 1.00 4.27% 24.40 8 24.45 83 59.51
2019-10-17 3380 4282097 1837 103506111 24.15 24.40 24.00 24.20 0.20 -0.82% 24.15 51 24.20 12 59.02
2019-10-18 3380 9895779 3801 243818950 24.30 24.95 24.25 24.50 0.30 1.24% 24.50 14 24.60 31 59.76
2019-10-21 3380 4179053 1842 100619672 24.30 24.40 23.95 23.95 0.55 -2.24% 23.95 164 24.00 2 58.41
2019-10-22 3380 1739025 856 41742542 24.15 24.20 23.90 23.95 0.00 0% 23.95 35 24.00 1 58.41
2019-10-23 3380 2018526 1213 48495744 24.15 24.35 23.85 23.95 0.00 0% 23.95 3 24.00 36 58.41
2019-10-24 3380 1994017 880 47560752 24.00 24.15 23.70 23.85 0.10 -0.42% 23.80 30 23.85 10 58.17
2019-10-25 3380 2686550 1240 63307925 23.90 23.90 23.45 23.45 0.40 -1.68% 23.45 181 23.50 1 57.20
2019-10-28 3380 1726240 833 40296451 23.55 23.60 23.25 23.30 0.15 -0.64% 23.30 19 23.35 39 56.83
2019-10-29 3380 2830934 1228 65858777 23.45 23.50 22.95 23.05 0.25 -1.07% 23.05 37 23.10 19 56.22
2019-10-30 3380 1403674 705 32374767 23.00 23.20 22.90 23.05 0.00 0% 23.05 31 23.10 58 56.22
2019-10-31 3380 3668187 1686 83442713 23.10 23.15 22.50 22.50 0.55 -2.39% 22.50 299 22.55 12 54.88
2019-11-01 3380 2610592 1365 58090716 22.55 22.55 22.10 22.20 0.30 -1.33% 22.20 18 22.25 50 54.15
2019-11-04 3380 1810233 873 40563654 22.25 22.50 22.25 22.45 0.25 1.13% 22.45 21 22.50 53 54.76
2019-11-05 3380 4124643 1952 94884500 22.65 23.25 22.60 23.10 0.65 2.9% 23.10 4 23.15 109 56.34
2019-11-06 3380 4096396 1559 94472392 23.05 23.25 22.75 23.10 0.00 0% 23.10 4 23.15 38 43.58
2019-11-07 3380 1802018 748 41271112 22.90 23.10 22.75 22.85 0.25 -1.08% 22.85 2 22.90 59 43.11
2019-11-08 3380 2336121 985 53592419 23.00 23.15 22.70 22.85 0.00 0% 22.85 107 22.90 4 43.11
2019-11-11 3380 1453345 670 32944577 22.90 22.95 22.50 22.60 0.25 -1.09% 22.60 209 22.65 39 42.64
2019-11-12 3380 1054497 402 23989953 22.55 22.90 22.55 22.90 0.30 1.33% 22.85 1 22.90 4 43.21
2019-11-13 3380 1614317 732 37129490 22.95 23.25 22.75 22.80 0.10 -0.44% 22.75 93 22.85 6 43.02
2019-11-14 3380 2199100 816 50421484 22.80 23.10 22.80 22.85 0.05 0.22% 22.85 13 22.90 12 43.11
2019-11-15 3380 1160824 512 26445560 22.90 23.00 22.70 22.70 0.15 -0.66% 22.70 42 22.75 15 42.83
2019-11-18 3380 1398957 551 32031617 22.80 23.05 22.65 22.95 0.25 1.1% 22.95 7 23.00 19 43.30
2019-11-19 3380 933106 497 21455369 22.95 23.10 22.90 23.00 0.05 0.22% 22.90 48 23.00 48 43.40
2019-11-20 3380 1208600 707 27767590 23.00 23.15 22.80 22.90 0.10 -0.43% 22.90 80 23.00 4 43.21
2019-11-21 3380 729244 402 16598986 22.90 22.90 22.70 22.70 0.20 -0.87% 22.70 128 22.75 1 42.83
2019-11-22 3380 507188 258 11528097 22.85 22.85 22.70 22.70 0.00 0% 22.70 27 22.75 2 42.83
2019-11-25 3380 1144635 481 26085201 22.75 22.95 22.65 22.65 0.05 -0.22% 22.65 51 22.70 14 42.74
2019-11-26 3380 1200272 513 27253294 22.75 22.85 22.60 22.60 0.05 -0.22% 22.60 24 22.65 10 42.64
2019-11-27 3380 908357 482 20567467 22.60 22.75 22.60 22.60 0.00 0% 22.60 38 22.65 92 42.64
2019-11-28 3380 1186857 580 26698195 22.60 22.65 22.40 22.40 0.20 -0.88% 22.40 161 22.45 7 42.26
2019-11-29 3380 1260341 650 28079136 22.45 22.55 22.20 22.20 0.20 -0.89% 22.20 147 22.25 5 41.89
2019-12-02 3380 2260565 983 49306513 22.10 22.30 21.50 21.75 0.45 -2.03% 21.75 5 21.80 1 41.04
2019-12-03 3380 644700 318 14058344 21.65 21.90 21.60 21.80 0.05 0.23% 21.80 28 21.85 13 41.13
2019-12-04 3380 740200 371 16040260 21.80 21.80 21.55 21.70 0.10 -0.46% 21.70 31 21.75 1 40.94
2019-12-05 3380 1041696 494 22650182 21.65 21.90 21.65 21.75 0.05 0.23% 21.75 10 21.80 59 41.04
2019-12-06 3380 1328312 619 29194745 21.85 22.10 21.75 22.00 0.25 1.15% 21.95 69 22.00 12 41.51
2019-12-09 3380 4433188 2071 100369568 22.10 22.90 22.10 22.50 0.50 2.27% 22.50 73 22.60 52 42.45
2019-12-10 3380 1120835 541 25081219 22.40 22.55 22.30 22.30 0.20 -0.89% 22.25 71 22.30 3 42.08
2019-12-11 3380 2940120 1211 67069942 22.60 22.95 22.55 22.90 0.60 2.69% 22.85 24 22.90 120 43.21
2019-12-12 3380 2042820 905 46834711 23.05 23.10 22.70 22.70 0.20 -0.87% 22.70 53 22.75 9 42.83
2019-12-13 3380 11618718 4983 274766614 23.45 24.50 23.00 23.00 0.30 1.32% 23.00 274 23.05 1 43.40
2019-12-16 3380 2450673 1305 57256276 23.20 23.55 23.15 23.40 0.40 1.74% 23.35 42 23.40 37 44.15
2019-12-17 3380 3577124 1542 84313747 23.45 23.70 23.30 23.55 0.15 0.64% 23.55 17 23.60 10 44.43
2019-12-18 3380 2174936 1021 51191343 23.60 23.65 23.35 23.60 0.05 0.21% 23.60 5 23.65 103 44.53
2019-12-19 3380 3196901 1557 75923971 23.85 24.15 23.40 23.55 0.05 -0.21% 23.55 2 23.60 49 44.43
2019-12-20 3380 1270745 563 29967883 23.65 23.80 23.45 23.45 0.10 -0.42% 23.45 17 23.50 1 44.25
2019-12-23 3380 1465950 567 34412133 23.60 23.65 23.35 23.35 0.10 -0.43% 23.35 42 23.40 5 44.06
2019-12-24 3380 1017225 422 23798301 23.60 23.65 23.30 23.40 0.05 0.21% 23.35 28 23.40 28 44.15
2019-12-25 3380 1376613 524 32192028 23.50 23.50 23.25 23.45 0.05 0.21% 23.45 11 23.50 94 44.25
2019-12-26 3380 1909447 863 45082197 23.45 23.80 23.45 23.70 0.25 1.07% 23.65 26 23.70 25 44.72
2019-12-27 3380 1606490 796 38216214 23.95 24.00 23.65 23.70 0.00 0% 23.70 84 23.75 15 44.72
2019-12-30 3380 1113037 541 26469821 23.90 23.95 23.70 23.75 0.05 0.21% 23.75 28 23.80 107 44.81
2019-12-31 3380 1113405 527 26260744 23.75 23.75 23.45 23.55 0.20 -0.84% 23.50 4 23.55 27 44.43