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　23.50
0
0%		23.20
-0.3
-1.28%		 　22.45
-0.75
-3.23%		22.20
-0.25
-1.11%		21.90
-0.3
-1.35%		22.10
0.2
0.91%		22.10
0
0%		 　22.50
0.4
1.81%		22.60
0.1
0.44%		22.50
-0.1
-0.44%		22.90
0.4
1.78%		22.90
0
0%		 　22.70
-0.2
-0.87%		 　　　　　　　　20.45
-2.25
-9.91%		20.45
0
0%		22.24
2 月 　19.75
-0.7
-3.42%		20.30
0.55
2.78%		20.55
0.25
1.23%		20.80
0.25
1.22%		20.30
-0.5
-2.4%		 　20.00
-0.3
-1.48%		20.75
0.75
3.75%		21.20
0.45
2.17%		21.85
0.65
3.07%		22.05
0.2
0.92%		 　21.85
-0.2
-0.91%		21.90
0.05
0.23%		21.95
0.05
0.23%		21.90
-0.05
-0.23%		21.90
0
0%		 　21.65
-0.25
-1.14%		21.80
0.15
0.69%		21.80
0
0%		21.20
-0.6
-2.75%		 21.14
3 月　21.00
-0.2
-0.94%		21.40
0.4
1.9%		21.20
-0.2
-0.93%		21.60
0.4
1.89%		21.20
-0.4
-1.85%		 　20.30
-0.9
-4.25%		20.50
0.2
0.99%		20.40
-0.1
-0.49%		19.55
-0.85
-4.17%		17.80
-1.75
-8.95%		 　17.30
-0.5
-2.81%		16.00
-1.3
-7.51%		15.60
-0.4
-2.5%		14.10
-1.5
-9.62%		15.40
1.3
9.22%		 　14.50
-0.9
-5.84%		15.00
0.5
3.45%		15.55
0.55
3.67%		16.05
0.5
3.22%		15.90
-0.15
-0.93%		 　16.30
0.4
2.52%		16.60
0.3
1.84%		17.76
4 月16.70
0.1
0.6%		 　　　16.95
0.25
1.5%		17.40
0.45
2.65%		17.95
0.55
3.16%		18.10
0.15
0.84%		18.20
0.1
0.55%		 　20.00
1.8
9.89%		21.05
1.05
5.25%		20.90
-0.15
-0.71%		20.85
-0.05
-0.24%		20.55
-0.3
-1.44%		 　20.95
0.4
1.95%		20.20
-0.75
-3.58%		20.80
0.6
2.97%		20.95
0.15
0.72%		20.90
-0.05
-0.24%		 　21.15
0.25
1.2%		21.95
0.8
3.78%		22.35
0.4
1.82%		22.15
-0.2
-0.89%		 20.14
5 月　　　24.35
2.2
9.93%		26.75
2.4
9.86%		25.30
-1.45
-5.42%		 26.25
0.95
3.75%		 　26.15
-0.1
-0.38%		26.05
-0.1
-0.38%		26.10
0.05
0.19%		26.00
-0.1
-0.38%		26.00
0
0%		 　26.00
0
0%		26.15
0.15
0.58%		26.20
0.05
0.19%		26.90
0.7
2.67%		26.65
-0.25
-0.93%		 　26.70
0.05
0.19%		26.65
-0.05
-0.19%		26.65
0
0%		26.60
-0.05
-0.19%		26.55
-0.05
-0.19%		 26.25
6 月26.60
0.05
0.19%		26.60
0
0%		26.60
0
0%		26.60
0
0%		27.05
0.45
1.69%		 　27.25
0.2
0.74%		27.30
0.05
0.18%		27.45
0.15
0.55%		27.05
-0.4
-1.46%		27.00
-0.05
-0.18%		 　27.20
0.2
0.74%		27.30
0.1
0.37%		27.40
0.1
0.37%		27.20
-0.2
-0.73%		26.95
-0.25
-0.92%		 　26.05
-0.9
-3.34%		27.20
1.15
4.41%		27.25
0.05
0.18%		 　　　27.30
0.05
0.18%		27.40
0.1
0.37%		 27.05
7 月27.65
0.25
0.91%		27.75
0.1
0.36%		27.70
-0.05
-0.18%		 　27.95
0.25
0.9%		27.75
-0.2
-0.72%		27.75
0
0%		28.45
0.7
2.52%		 　　27.95
-0.5
-1.76%		28.00
0.05
0.18%		28.15
0.15
0.54%		28.15
0
0%		27.85
-0.3
-1.07%		 　27.75
-0.1
-0.36%		27.75
0
0%		28.30
0.55
1.98%		27.75
-0.55
-1.94%		 　　23.85
-3.9
-14.05%		23.95
0.1
0.42%		23.10
-0.85
-3.55%		24.65
1.55
6.71%		24.90
0.25
1.01%		26.98
8 月 　24.90
0
0%		25.15
0.25
1%		26.35
1.2
4.77%		26.40
0.05
0.19%		26.25
-0.15
-0.57%		 　　25.95
-0.3
-1.14%		26.85
0.9
3.47%		27.40
0.55
2.05%		27.60
0.2
0.73%		 　28.20
0.6
2.17%		28.30
0.1
0.35%		29.70
1.4
4.95%		26.95
-2.75
-9.26%		27.90
0.95
3.53%		 　28.15
0.25
0.9%		28.50
0.35
1.24%		28.30
-0.2
-0.7%		28.25
-0.05
-0.18%		28.15
-0.1
-0.35%		 27.95
-0.2
-0.71%		27.32
9 月27.40
-0.55
-1.97%		27.75
0.35
1.28%		28.20
0.45
1.62%		28.50
0.3
1.06%		 　28.30
-0.2
-0.7%		 　29.25
0.95
3.36%		28.40
-0.85
-2.91%		 　28.45
0.05
0.18%		 28.00
-0.45
-1.58%		28.05
0.05
0.18%		27.75
-0.3
-1.07%		 　　27.25
-0.5
-1.8%		 26.00
-1.25
-4.59%		25.05
-0.95
-3.65%		 　　25.35
0.3
1.2%		25.80
0.45
1.78%		 27.45
10 月　　　　　26.80
1
3.88%		 27.20
0.4
1.49%		 　　27.15
-0.05
-0.18%		27.75
0.6
2.21%		27.70
-0.05
-0.18%		27.30
-0.4
-1.44%		26.90
-0.4
-1.47%		 　　27.50
0.6
2.23%		27.60
0.1
0.36%		27.15
-0.45
-1.63%		27.20
0.05
0.18%		 　27.00
-0.2
-0.74%		26.90
-0.1
-0.37%		26.35
-0.55
-2.04%		26.20
-0.15
-0.57%		25.80
-0.4
-1.53%		 27.02
11 月　26.00
0.2
0.78%		26.55
0.55
2.12%		26.25
-0.3
-1.13%		26.10
-0.15
-0.57%		26.05
-0.05
-0.19%		 　26.20
0.15
0.58%		25.90
-0.3
-1.15%		26.75
0.85
3.28%		26.45
-0.3
-1.12%		26.70
0.25
0.95%		 　27.25
0.55
2.06%		 27.30
0.05
0.18%		28.00
0.7
2.56%		 　　28.35
0.35
1.25%		28.40
0.05
0.18%		28.65
0.25
0.88%		28.65
0
0%		29.60
0.95
3.32%		 　29.25
-0.35
-1.18%		 27.43
12 月29.00
-0.25
-0.85%		29.10
0.1
0.34%		 32.25
3.15
10.82%		 　31.30
-0.95
-2.95%		 　　30.20
-1.1
-3.51%		 　　　29.70
-0.5
-1.66%		 30.05
0.35
1.18%		 　31.05
1
3.33%		29.55
-1.5
-4.83%		 　32.10
2.55
8.63%		 　31.65
-0.45
-1.4%		31.45
-0.2
-0.63%		31.15
-0.3
-0.95%		　30.8

說明:最高漲幅:10.82%最低跌幅:-14.05% 最高價:32.25最低價:14.10平均價:25.03,灰色底表示週末,漲143天(73.95)元,跌127天(-66.25)元,平盤19天
11%=2,10%=5,9%=3,7%=1,5%=3,4%=9,3%=19,2%=25,1%=45,0%=50,-0%=1,-1%=2,-2%=2,-3%=2,-4%=3,-5%=4,-6%=8,-7%=13,-8%=15,-9%=23,-10%=54,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2020-01-02 3380 875096 474 20644695 23.65 23.80 23.50 23.50 0.05 0% 23.50 88 23.55 6 44.34
2020-01-03 3380 1611534 731 37530686 23.55 23.70 23.10 23.20 0.30 -1.28% 23.15 91 23.20 4 43.77
2020-01-06 3380 2583008 1101 58386079 23.00 23.00 22.40 22.45 0.75 -3.23% 22.45 83 22.50 24 42.36
2020-01-07 3380 1656700 815 36979715 22.50 22.65 22.10 22.20 0.25 -1.11% 22.20 129 22.25 14 41.89
2020-01-08 3380 1378100 668 30268950 22.20 22.20 21.85 21.90 0.30 -1.35% 21.90 6 21.95 11 41.32
2020-01-09 3380 940700 375 20836829 22.10 22.25 22.00 22.10 0.20 0.91% 22.10 41 22.15 11 41.70
2020-01-10 3380 798200 381 17656740 22.30 22.30 22.00 22.10 0.00 0% 22.10 41 22.15 6 41.70
2020-01-13 3380 1584426 731 35726435 22.35 22.70 22.30 22.50 0.40 1.81% 22.50 169 22.55 6 42.45
2020-01-14 3380 911027 399 20631312 22.75 22.80 22.55 22.60 0.10 0.44% 22.60 30 22.65 57 42.64
2020-01-15 3380 797925 381 18004507 22.60 22.70 22.45 22.50 0.10 -0.44% 22.50 51 22.55 10 42.45
2020-01-16 3380 1493899 624 33969233 22.60 22.95 22.50 22.90 0.40 1.78% 22.85 19 22.90 69 43.21
2020-01-17 3380 813769 395 18646392 23.15 23.15 22.80 22.90 0.00 0% 22.85 141 22.90 11 43.21
2020-01-20 3380 1406145 486 32118736 22.95 22.95 22.70 22.70 0.20 -0.87% 22.70 17 22.80 17 42.83
2020-01-30 3380 5802413 2135 120401790 21.10 21.35 20.45 20.45 2.25 -9.91% 0.00 0 20.45 71 38.58
2020-01-31 3380 2626438 1051 53692252 20.50 20.80 20.10 20.45 0.00 0% 20.45 100 20.50 6 38.58
2020-02-03 3380 3696421 1402 72338761 20.10 20.10 19.10 19.75 0.70 -3.42% 19.70 5 19.75 20 37.26
2020-02-04 3380 2880951 1118 57743561 19.85 20.30 19.65 20.30 0.55 2.78% 20.25 7 20.30 72 38.30
2020-02-05 3380 2308395 902 47638514 20.55 20.90 20.35 20.55 0.25 1.23% 20.50 18 20.55 1 38.77
2020-02-06 3380 1605370 664 33271456 20.70 20.95 20.60 20.80 0.25 1.22% 20.75 25 20.80 34 39.25
2020-02-07 3380 1326800 616 27126909 20.80 20.80 20.30 20.30 0.50 -2.4% 20.30 152 20.35 16 38.30
2020-02-10 3380 1278402 531 25611657 20.05 20.25 19.85 20.00 0.30 -1.48% 19.95 41 20.00 4 37.74
2020-02-11 3380 3854809 1581 80026334 20.90 21.15 20.50 20.75 0.75 3.75% 20.70 3 20.75 69 39.15
2020-02-12 3380 2642527 1144 55440790 20.75 21.20 20.70 21.20 0.45 2.17% 21.20 2 21.25 150 40.00
2020-02-13 3380 7874000 3310 172655300 21.55 22.45 21.55 21.85 0.65 3.07% 21.85 100 21.90 10 41.23
2020-02-14 3380 2121632 943 46541304 21.75 22.10 21.70 22.05 0.20 0.92% 22.00 42 22.05 52 41.60
2020-02-17 3380 1689997 692 36945532 21.95 22.00 21.70 21.85 0.20 -0.91% 21.85 26 21.95 58 41.23
2020-02-18 3380 1134700 510 24810194 21.95 22.05 21.75 21.90 0.05 0.23% 21.90 17 21.95 45 41.32
2020-02-19 3380 1289000 544 28309550 22.10 22.10 21.90 21.95 0.05 0.23% 21.95 1 22.00 15 41.42
2020-02-20 3380 1379480 563 30338260 22.10 22.15 21.90 21.90 0.05 -0.23% 21.90 93 22.00 37 41.32
2020-02-21 3380 1595000 624 35075450 21.90 22.15 21.80 21.90 0.00 0% 21.85 14 21.90 24 41.32
2020-02-24 3380 1223000 500 26537700 21.70 21.80 21.55 21.65 0.25 -1.14% 21.65 18 21.70 30 40.85
2020-02-25 3380 2179852 732 46617985 21.00 21.80 20.90 21.80 0.15 0.69% 21.70 2 21.80 55 41.13
2020-02-26 3380 1470000 520 31951150 21.80 21.90 21.60 21.80 0.00 0% 21.75 1 21.80 10 41.13
2020-02-27 3380 2028400 745 43426828 21.70 21.85 21.10 21.20 0.60 -2.75% 21.20 20 21.25 14 40.00
2020-03-02 3380 2097805 775 43810405 20.90 21.35 20.40 21.00 0.20 -0.94% 21.00 51 21.10 1 39.62
2020-03-03 3380 1322000 532 28469700 21.25 21.80 21.25 21.40 0.40 1.9% 21.35 25 21.40 11 40.38
2020-03-04 3380 1059711 413 22588843 21.50 21.60 21.15 21.20 0.20 -0.93% 21.20 33 21.25 12 40.00
2020-03-05 3380 973738 428 20943149 21.45 21.65 21.40 21.60 0.40 1.89% 21.50 41 21.60 17 40.75
2020-03-06 3380 1298000 614 27502100 21.50 21.50 21.10 21.20 0.40 -1.85% 21.15 19 21.20 12 40.00
2020-03-09 3380 2206581 1061 45507917 21.10 21.10 20.30 20.30 0.90 -4.25% 20.30 63 20.40 6 38.30
2020-03-10 3380 2768500 1126 55401449 20.00 20.55 19.80 20.50 0.20 0.99% 20.45 11 20.50 1 38.68
2020-03-11 3380 4469681 2125 93541810 20.80 21.30 20.40 20.40 0.10 -0.49% 20.40 142 20.50 5 38.49
2020-03-12 3380 3373077 1359 66434457 20.15 20.15 19.30 19.55 0.85 -4.17% 19.50 32 19.55 26 36.89
2020-03-13 3380 6232000 2224 110015450 17.70 18.00 17.60 17.80 1.75 -8.95% 17.80 24 17.85 58 33.58
2020-03-16 3380 3550395 1544 63549049 18.00 18.30 17.30 17.30 0.50 -2.81% 17.30 69 17.35 11 32.64
2020-03-17 3380 4588896 1584 75953824 16.55 17.30 15.95 16.00 1.30 -7.51% 16.00 25 16.05 33 30.19
2020-03-18 3380 3804135 1624 60296897 16.15 16.25 15.55 15.60 0.40 -2.5% 15.55 8 15.60 17 29.43
2020-03-19 3380 4438000 1605 63064296 14.50 14.95 14.05 14.10 1.50 -9.62% 14.05 82 14.10 17 26.60
2020-03-20 3380 5620570 2055 84896776 14.15 15.45 14.15 15.40 1.30 9.22% 15.35 9 15.40 23 35.00
2020-03-23 3380 2955996 1164 43349941 15.00 15.00 14.50 14.50 0.90 -5.84% 14.50 131 14.55 28 32.95
2020-03-24 3380 2799495 1162 42208173 14.90 15.30 14.90 15.00 0.50 3.45% 15.00 1 15.05 5 34.09
2020-03-25 3380 3018869 1248 47332502 15.50 15.85 15.50 15.55 0.55 3.67% 15.50 248 15.55 4 35.34
2020-03-26 3380 2971242 1162 46945132 15.70 16.20 15.40 16.05 0.50 3.22% 16.00 6 16.05 7 36.48
2020-03-27 3380 3344316 1252 54143181 16.40 16.55 15.80 15.90 0.15 -0.93% 15.90 76 15.95 30 36.14
2020-03-30 3380 2393328 887 38264360 15.50 16.30 15.40 16.30 0.40 2.52% 16.25 131 16.30 243 37.05
2020-03-31 3380 4139948 1684 68444525 16.60 16.75 16.30 16.60 0.30 1.84% 16.55 25 16.60 79 37.73
2020-04-01 3380 1665872 743 27777297 16.70 16.80 16.45 16.70 0.10 0.6% 16.65 43 16.70 67 37.95
2020-04-06 3380 1537302 677 25855334 16.80 17.00 16.65 16.95 0.25 1.5% 16.90 20 16.95 2 38.52
2020-04-07 3380 2383500 905 41328348 17.25 17.45 17.20 17.40 0.45 2.65% 17.40 37 17.45 51 39.55
2020-04-08 3380 2573824 1883 45739210 17.35 18.10 17.25 17.95 0.55 3.16% 17.95 55 18.00 96 40.80
2020-04-09 3380 2194689 4978 39679334 18.20 18.35 17.80 18.10 0.15 0.84% 18.05 104 18.10 28 41.14
2020-04-10 3380 1452206 745 26341320 18.20 18.25 18.00 18.20 0.10 0.55% 18.20 21 18.25 74 41.36
2020-04-13 3380 12281137 4018 242179590 19.30 20.00 19.05 20.00 1.80 9.89% 20.00 1439 0.00 0 45.45
2020-04-14 3380 22552099 6875 461489070 20.00 21.15 19.70 21.05 1.05 5.25% 21.00 113 21.05 99 47.84
2020-04-15 3380 9537691 3940 199407629 21.10 21.35 20.55 20.90 0.15 -0.71% 20.90 25 20.95 1 47.50
2020-04-16 3380 4064860 1728 85188116 20.75 21.15 20.50 20.85 0.05 -0.24% 20.85 44 20.90 64 47.39
2020-04-17 3380 5750646 2048 120633971 21.50 21.50 20.50 20.55 0.30 -1.44% 20.55 82 20.60 29 46.70
2020-04-20 3380 3122177 1140 64638164 20.50 20.95 20.30 20.95 0.40 1.95% 20.90 1 20.95 40 47.61
2020-04-21 3380 4419062 1908 91265389 21.15 21.15 20.20 20.20 0.75 -3.58% 20.20 24 20.25 1 45.91
2020-04-22 3380 4600377 1912 93584450 20.00 20.85 19.70 20.80 0.60 2.97% 20.75 9 20.80 70 47.27
2020-04-23 3380 2776829 1148 58152012 20.95 21.15 20.80 20.95 0.15 0.72% 20.90 5 20.95 49 47.61
2020-04-24 3380 1804814 769 37814159 20.95 21.10 20.80 20.90 0.05 -0.24% 20.90 42 20.95 14 47.50
2020-04-27 3380 3489687 1434 73947712 21.15 21.40 20.95 21.15 0.25 1.2% 21.15 103 21.20 19 48.07
2020-04-28 3380 5041683 2328 109164880 21.50 21.95 21.35 21.95 0.80 3.78% 21.95 38 22.00 103 49.89
2020-04-29 3380 6317596 2520 140211556 22.10 22.40 21.85 22.35 0.40 1.82% 22.35 20 22.40 90 50.80
2020-04-30 3380 5727280 2393 128548392 22.65 22.95 22.05 22.15 0.20 -0.89% 22.10 84 22.15 43 50.34
2020-05-04 3380 4625089 1449 112620898 24.35 24.35 24.35 24.35 2.20 9.93% 24.35 496339 0.00 0 55.34
2020-05-05 3380 9560757 2102 255750224 26.75 26.75 26.75 26.75 2.40 9.86% 26.75 84982 0.00 0 133.75
2020-05-06 3380 45050000 19592 1170627750 26.85 26.85 25.20 25.30 1.45 -5.42% 25.25 106 25.30 82 126.50
2020-05-08 3380 14201917 8102 376822509 26.95 27.00 26.05 26.25 0.40 3.75% 26.20 51 26.25 27 131.25
2020-05-11 3380 9339522 4784 244800429 26.50 26.55 26.05 26.15 0.10 -0.38% 26.10 202 26.15 29 130.75
2020-05-12 3380 7010000 4037 181972750 26.20 26.25 25.80 26.05 0.10 -0.38% 26.00 166 26.05 16 130.25
2020-05-13 3380 4547000 2498 118595550 26.05 26.20 26.00 26.10 0.05 0.19% 26.10 166 26.15 69 130.50
2020-05-14 3380 4533000 2850 118272800 26.25 26.25 26.00 26.00 0.10 -0.38% 26.00 260 26.05 107 130.00
2020-05-15 3380 3435000 2329 89340150 26.15 26.20 25.90 26.00 0.00 0% 25.95 176 26.00 12 130.00
2020-05-18 3380 3313714 2222 86311764 26.05 26.15 26.00 26.00 0.00 0% 26.00 114 26.05 113 130.00
2020-05-19 3380 3794000 2575 99426350 26.30 26.45 26.10 26.15 0.15 0.58% 26.15 28 26.20 464 130.75
2020-05-20 3380 3163000 2182 82713300 26.20 26.25 26.05 26.20 0.05 0.19% 26.15 249 26.20 305 131.00
2020-05-21 3380 17246000 7705 463135750 26.30 27.20 26.25 26.90 0.70 2.67% 26.90 4 26.95 139 134.50
2020-05-22 3380 3733000 2674 99929450 27.00 27.00 26.65 26.65 0.25 -0.93% 26.65 230 26.70 44 133.25
2020-05-25 3380 3394000 2447 90720250 26.85 26.85 26.65 26.70 0.05 0.19% 26.70 147 26.75 55 133.50
2020-05-26 3380 3656732 2199 97477215 26.75 26.75 26.55 26.65 0.05 -0.19% 26.65 129 26.70 575 133.25
2020-05-27 3380 2702000 1671 71991550 26.70 26.75 26.55 26.65 0.00 0% 26.60 138 26.65 71 133.25
2020-05-28 3380 3220000 2088 85850950 26.70 26.80 26.55 26.60 0.05 -0.19% 26.55 377 26.60 22 133.00
2020-05-29 3380 1953000 1401 51982200 26.60 26.70 26.55 26.55 0.05 -0.19% 26.55 368 26.60 176 132.75
2020-06-01 3380 2284000 1534 60806550 26.60 26.70 26.55 26.60 0.05 0.19% 26.55 512 26.60 59 133.00
2020-06-02 3380 3219004 1822 85605201 26.65 26.65 26.55 26.60 0.00 0% 26.55 123 26.60 125 133.00
2020-06-03 3380 2881000 2225 76728350 26.70 26.70 26.55 26.60 0.00 0% 26.60 3 26.65 759 133.00
2020-06-04 3380 3529000 2402 93954400 26.60 26.70 26.55 26.60 0.00 0% 26.60 77 26.65 230 133.00
2020-06-05 3380 11928000 6253 324567350 26.70 27.70 26.70 27.05 0.45 1.69% 27.05 80 27.10 18 135.25
2020-06-08 3380 2956000 2261 80699900 27.45 27.45 27.20 27.25 0.20 0.74% 27.25 11 27.30 88 136.25
2020-06-09 3380 2756000 2032 75277750 27.40 27.40 27.25 27.30 0.05 0.18% 27.30 23 27.35 183 136.50
2020-06-10 3380 4027000 2250 110497500 27.35 27.50 27.30 27.45 0.15 0.55% 27.40 241 27.45 36 137.25
2020-06-11 3380 5552000 3760 150845100 27.50 27.60 26.90 27.05 0.40 -1.46% 27.00 52 27.05 104 135.25
2020-06-12 3380 4598000 3210 123355050 26.75 27.05 26.50 27.00 0.05 -0.18% 26.95 18 27.00 89 135.00
2020-06-15 3380 3603000 2418 98568300 27.20 27.50 27.15 27.20 0.20 0.74% 27.20 67 27.25 54 136.00
2020-06-16 3380 4460000 2390 121884050 27.45 27.45 27.20 27.30 0.10 0.37% 27.30 2 27.35 341 136.50
2020-06-17 3380 4479677 3102 122599919 27.40 27.45 27.25 27.40 0.10 0.37% 27.35 85 27.40 234 137.00
2020-06-18 3380 6035429 4114 164431857 27.40 27.40 27.00 27.20 0.20 -0.73% 27.20 11 27.25 325 136.00
2020-06-19 3380 6053831 4132 163608444 27.20 27.25 26.75 26.95 0.25 -0.92% 26.90 3 26.95 278 134.75
2020-06-22 3380 5552645 2689 144663245 26.50 26.50 25.80 26.05 0.90 -3.34% 26.05 201 26.10 15 130.25
2020-06-23 3380 8040804 3849 218500279 27.00 27.45 26.85 27.20 1.15 4.41% 27.20 19 27.25 27 136.00
2020-06-24 3380 2112708 1054 57470915 27.30 27.30 27.10 27.25 0.05 0.18% 27.25 74 27.30 282 136.25
2020-06-29 3380 1740005 801 47434033 27.20 27.35 27.15 27.30 0.05 0.18% 27.25 18 27.30 70 136.50
2020-06-30 3380 2060990 1161 56560920 27.40 27.60 27.35 27.40 0.10 0.37% 27.35 76 27.40 2 137.00
2020-07-01 3380 3159587 1727 87752442 27.50 28.10 27.50 27.65 0.25 0.91% 27.60 23 27.65 1 138.25
2020-07-02 3380 1498965 806 41576125 27.70 27.85 27.65 27.75 0.10 0.36% 27.75 52 27.80 68 138.75
2020-07-03 3380 1666493 917 46275153 27.85 27.90 27.65 27.70 0.05 -0.18% 27.70 25 27.75 26 138.50
2020-07-06 3380 3440373 1344 96068109 27.75 28.00 27.75 27.95 0.25 0.9% 27.95 61 28.00 734 139.75
2020-07-07 3380 2340200 945 65178477 28.00 28.05 27.60 27.75 0.20 -0.72% 27.75 9 27.80 3 138.75
2020-07-08 3380 1834964 707 51121699 27.90 28.00 27.70 27.75 0.00 0% 27.75 57 27.80 16 138.75
2020-07-09 3380 8151766 5433 231398606 28.50 28.55 28.10 28.45 0.70 2.52% 28.40 48 28.45 18 142.25
2020-07-13 3380 4664474 2869 129879411 27.90 27.95 27.65 27.95 0.10 -1.76% 27.90 28 27.95 59 139.75
2020-07-14 3380 3266466 2135 91599088 28.05 28.15 27.95 28.00 0.05 0.18% 28.00 5 28.05 76 140.00
2020-07-15 3380 2380446 1575 67024344 28.15 28.30 28.00 28.15 0.15 0.54% 28.10 12 28.15 31 140.75
2020-07-16 3380 2180538 1577 61442135 28.20 28.30 28.05 28.15 0.00 0% 28.10 26 28.15 20 140.75
2020-07-17 3380 3369824 2768 94334889 28.25 28.30 27.70 27.85 0.30 -1.07% 27.85 34 27.90 21 139.25
2020-07-20 3380 3926459 2733 109263606 27.90 27.95 27.65 27.75 0.10 -0.36% 27.75 37 27.85 55 138.75
2020-07-21 3380 4230395 2635 118088306 27.95 28.10 27.65 27.75 0.00 0% 27.70 74 27.75 176 138.75
2020-07-22 3380 5344698 1977 151188679 27.40 28.65 27.20 28.30 0.55 1.98% 28.30 54 28.40 2 141.50
2020-07-23 3380 2934271 1328 82025568 28.50 28.50 27.60 27.75 0.55 -1.94% 27.75 15 27.80 3 138.75
2020-07-27 3380 5384307 3046 130565608 25.65 25.65 23.40 23.85 1.80 -14.05% 23.80 93 23.85 21 119.25
2020-07-28 3380 6383212 2515 149772898 23.70 24.10 22.70 23.95 0.10 0.42% 23.95 346 24.00 73 119.75
2020-07-29 3380 2557160 1440 59367547 23.40 23.50 22.95 23.10 0.00 -3.55% 23.10 72 23.15 109 115.50
2020-07-30 3380 4020935 2161 97654360 23.40 25.10 23.20 24.65 1.55 6.71% 24.60 60 24.65 22 123.25
2020-07-31 3380 2708469 1274 66480543 24.65 25.00 24.15 24.90 0.25 1.01% 24.80 2 24.90 57 124.50
2020-08-03 3380 1845839 930 46033386 24.85 25.20 24.60 24.90 0.00 0% 24.85 20 24.90 50 124.50
2020-08-04 3380 3762452 1601 95816700 24.90 25.85 24.90 25.15 0.25 1% 25.15 50 25.20 25 125.75
2020-08-05 3380 5748821 2761 150949834 25.50 26.90 25.50 26.35 1.20 4.77% 26.35 10 26.40 26 131.75
2020-08-06 3380 2644805 1506 69618215 26.50 26.85 26.00 26.40 0.05 0.19% 26.35 7 26.40 2 132.00
2020-08-07 3380 1616844 876 42710208 26.40 26.75 26.25 26.25 0.15 -0.57% 26.25 10 26.30 24 131.25
2020-08-11 3380 5591638 2793 149573274 26.85 27.50 25.80 25.95 0.55 -1.14% 25.95 2 26.00 19 58.98
2020-08-12 3380 3742865 2040 99098224 26.00 27.15 25.55 26.85 0.90 3.47% 26.80 43 26.85 2 61.02
2020-08-13 3380 4939386 2609 135208486 27.00 27.90 26.70 27.40 0.55 2.05% 27.30 71 27.40 61 62.27
2020-08-14 3380 2637350 1454 72329518 27.30 27.75 26.90 27.60 0.20 0.73% 27.55 28 27.60 42 62.73
2020-08-17 3380 4077083 1881 114768131 28.00 28.50 27.75 28.20 0.60 2.17% 28.20 46 28.25 107 64.09
2020-08-18 3380 2619188 1407 74184146 28.40 28.50 28.10 28.30 0.10 0.35% 28.25 10 28.30 15 64.32
2020-08-19 3380 10240223 4775 301051531 28.50 30.00 28.50 29.70 1.40 4.95% 29.70 27 29.75 39 67.50
2020-08-20 3380 7512068 3934 207120602 29.50 29.75 26.75 26.95 2.75 -9.26% 26.90 8 26.95 12 61.25
2020-08-21 3380 3489283 1597 96701698 27.55 28.10 27.35 27.90 0.95 3.53% 27.85 10 27.90 2 63.41
2020-08-24 3380 1766533 901 49626374 27.80 28.55 27.60 28.15 0.25 0.9% 28.15 7 28.20 43 63.98
2020-08-25 3380 5841053 2542 168326979 28.55 29.60 28.15 28.50 0.35 1.24% 28.45 38 28.50 7 64.77
2020-08-26 3380 1500337 831 42666090 28.30 28.75 28.20 28.30 0.20 -0.7% 28.25 19 28.30 7 64.32
2020-08-27 3380 1451538 765 41226557 28.70 28.85 28.10 28.25 0.05 -0.18% 28.20 13 28.25 13 64.20
2020-08-28 3380 2669495 1422 76150776 28.35 29.10 28.05 28.15 0.10 -0.35% 28.15 19 28.20 1 63.98
2020-08-31 3380 1683578 895 47309877 28.25 28.40 27.95 27.95 0.20 -0.71% 27.95 3 28.00 5 63.52
2020-09-01 3380 2457475 1103 67898555 28.20 28.30 27.40 27.40 0.55 -1.97% 27.40 8 27.50 38 62.27
2020-09-02 3380 2918716 1367 81421692 27.75 28.40 27.50 27.75 0.35 1.28% 27.75 12 27.80 20 63.07
2020-09-03 3380 7509242 3590 215539241 29.20 29.20 28.20 28.20 0.45 1.62% 28.20 48 28.30 14 64.09
2020-09-04 3380 3605115 1899 101925944 27.60 28.70 27.50 28.50 0.30 1.06% 28.45 45 28.50 92 64.77
2020-09-07 3380 4792520 2445 138307555 28.90 29.30 28.20 28.30 0.20 -0.7% 28.30 14 28.35 5 64.32
2020-09-10 3380 19489516 8325 580009242 29.15 30.25 28.65 29.25 0.30 3.36% 29.20 127 29.25 5 66.48
2020-09-11 3380 6925949 3683 200824888 29.25 29.95 28.35 28.40 0.85 -2.91% 28.40 114 28.50 1 64.55
2020-09-14 3380 2868047 1483 81438670 28.55 28.90 27.90 28.45 0.05 0.18% 28.40 26 28.45 10 64.66
2020-09-16 3380 2615780 1354 73628889 28.60 28.65 27.90 28.00 0.35 -1.58% 28.00 65 28.05 6 63.64
2020-09-17 3380 1010603 515 28446308 28.05 28.40 28.00 28.05 0.05 0.18% 28.05 6 28.10 10 63.75
2020-09-18 3380 2097692 1068 58745346 28.20 28.35 27.75 27.75 0.30 -1.07% 27.75 35 27.90 17 63.07
2020-09-22 3380 3021442 1315 82864542 28.10 28.10 26.85 27.25 0.55 -1.8% 27.25 13 27.30 13 61.93
2020-09-24 3380 3165531 1592 83085553 26.60 26.70 26.00 26.00 0.90 -4.59% 26.00 58 26.05 37 59.09
2020-09-25 3380 2889464 1347 73919688 26.20 26.30 25.00 25.05 0.95 -3.65% 25.05 64 25.10 30 56.93
2020-09-29 3380 1135970 574 28917183 25.50 25.85 25.30 25.35 0.15 1.2% 25.35 30 25.40 62 57.61
2020-09-30 3380 3527999 1709 90559767 25.40 26.05 25.20 25.80 0.45 1.78% 25.75 2 25.80 20 58.64
2020-10-06 3380 1207204 745 32097191 26.30 26.80 26.30 26.80 0.65 3.88% 26.75 24 26.80 11 60.91
2020-10-08 3380 2223555 1222 60979437 27.90 27.90 27.05 27.20 0.25 1.49% 27.20 39 27.25 56 61.82
2020-10-12 3380 1808000 867 48893350 27.50 27.55 26.70 27.15 0.05 -0.18% 27.05 7 27.15 3 61.70
2020-10-13 3380 2888625 1431 79603026 27.50 27.80 27.20 27.75 0.60 2.21% 27.75 17 27.80 92 63.07
2020-10-14 3380 1117625 651 31037307 27.75 28.00 27.65 27.70 0.05 -0.18% 27.70 2 27.75 23 62.95
2020-10-15 3380 1251687 728 34191441 27.90 27.90 27.00 27.30 0.40 -1.44% 27.30 1 27.35 5 62.05
2020-10-16 3380 1302710 709 35307604 27.10 27.50 26.80 26.90 0.40 -1.47% 26.90 9 26.95 2 61.14
2020-10-20 3380 949836 538 25981007 27.35 27.60 27.10 27.50 0.20 2.23% 27.45 3 27.50 1 62.50
2020-10-21 3380 1371020 723 37763747 27.55 27.75 27.25 27.60 0.10 0.36% 27.55 2 27.60 36 62.73
2020-10-22 3380 2082606 641 56631099 27.50 27.55 27.10 27.15 0.45 -1.63% 27.15 18 27.20 2 61.70
2020-10-23 3380 626783 366 17032656 27.20 27.25 27.00 27.20 0.05 0.18% 27.15 34 27.25 36 61.82
2020-10-26 3380 799723 424 21692435 27.35 27.35 27.00 27.00 0.20 -0.74% 27.00 98 27.05 1 61.36
2020-10-27 3380 652156 356 17531256 26.65 27.05 26.65 26.90 0.10 -0.37% 26.85 16 26.90 14 61.14
2020-10-28 3380 1578787 790 41826833 27.00 27.00 26.25 26.35 0.55 -2.04% 26.35 42 26.40 2 59.89
2020-10-29 3380 1041766 540 27060198 26.00 26.20 25.60 26.20 0.15 -0.57% 26.15 8 26.20 19 59.55
2020-10-30 3380 1097507 569 28521347 26.30 26.30 25.80 25.80 0.40 -1.53% 25.80 54 25.90 3 58.64
2020-11-02 3380 1820186 989 47655843 26.00 26.70 25.85 26.00 0.20 0.78% 26.00 54 26.05 2 59.09
2020-11-03 3380 1435402 750 38175325 26.40 26.90 26.25 26.55 0.55 2.12% 26.50 65 26.55 20 60.34
2020-11-04 3380 1761324 888 46374814 26.55 26.85 26.05 26.25 0.30 -1.13% 26.25 10 26.30 3 59.66
2020-11-05 3380 647873 449 16975069 26.45 26.45 26.10 26.10 0.15 -0.57% 26.10 64 26.15 6 59.32
2020-11-06 3380 1034956 712 27059669 26.20 26.40 26.00 26.05 0.05 -0.19% 26.05 33 26.10 36 59.20
2020-11-09 3380 1191259 545 31232104 26.15 26.35 26.10 26.20 0.15 0.58% 26.15 11 26.20 39 59.55
2020-11-10 3380 1560672 776 40458562 26.20 26.30 25.80 25.90 0.30 -1.15% 25.90 17 25.95 17 58.86
2020-11-11 3380 8711725 4370 236972801 26.35 27.75 26.25 26.75 0.85 3.28% 26.75 20 26.80 26 37.15
2020-11-12 3380 2528060 1240 67535029 26.65 27.15 26.40 26.45 0.30 -1.12% 26.45 43 26.50 78 36.74
2020-11-13 3380 1337177 718 35556053 26.40 26.80 26.25 26.70 0.25 0.95% 26.70 23 26.75 22 37.08
2020-11-16 3380 2359775 1161 63759911 27.05 27.25 26.80 27.25 0.55 2.06% 27.20 71 27.25 10 37.85
2020-11-18 3380 2510395 1089 68515305 27.00 27.55 26.95 27.30 0.40 0.18% 27.30 7 27.35 6 37.92
2020-11-19 3380 7854975 3687 219815270 27.65 28.25 27.65 28.00 0.70 2.56% 28.00 171 28.05 1 38.89
2020-11-23 3380 2922185 1601 82898857 28.55 28.75 28.20 28.35 0.00 1.25% 28.35 16 28.40 58 39.38
2020-11-24 3380 4235242 1938 120677464 28.60 28.90 28.10 28.40 0.05 0.18% 28.35 78 28.40 38 39.44
2020-11-25 3380 2676310 1372 76706484 29.00 29.00 28.40 28.65 0.25 0.88% 28.60 43 28.65 8 39.79
2020-11-26 3380 3527646 1845 101944847 28.90 29.30 28.65 28.65 0.00 0% 28.65 42 28.70 20 39.79
2020-11-27 3380 7593919 3501 222368597 28.80 29.60 28.30 29.60 0.95 3.32% 29.55 73 29.60 169 41.11
2020-11-30 3380 14044586 6049 417344385 30.00 30.45 29.05 29.25 0.35 -1.18% 29.20 100 29.25 31 40.62
2020-12-01 3380 3744559 2080 108678648 29.15 29.45 28.85 29.00 0.25 -0.85% 29.00 95 29.10 10 40.28
2020-12-02 3380 2780898 1530 80843720 29.05 29.40 28.75 29.10 0.10 0.34% 29.10 5 29.15 7 40.42
2020-12-04 3380 24535310 12469 791279192 32.50 33.45 31.10 32.25 0.25 10.82% 32.25 23 32.40 3 44.79
2020-12-07 3380 7737232 4078 244811205 32.25 32.75 31.25 31.30 0.95 -2.95% 31.25 156 31.30 12 43.47
2020-12-11 3380 5126342 2508 155596599 31.50 31.55 29.50 30.20 0.80 -3.51% 30.15 25 30.20 77 41.94
2020-12-16 3380 1706026 994 50807289 29.40 30.15 29.40 29.70 0.45 -1.66% 29.70 21 29.80 24 41.25
2020-12-18 3380 4385910 2251 131571295 29.70 30.60 29.40 30.05 0.50 1.18% 30.00 44 30.05 6 41.74
2020-12-21 3380 7611203 4031 234671264 30.60 31.70 30.05 31.05 1.00 3.33% 31.00 81 31.05 116 43.12
2020-12-22 3380 4614577 2655 139285289 30.55 30.80 29.40 29.55 1.50 -4.83% 29.55 46 29.60 26 41.04
2020-12-25 3380 14715403 7262 464322176 30.65 32.30 30.60 32.10 1.85 8.63% 32.05 40 32.10 3 44.58
2020-12-28 3380 8390830 4297 267410742 32.40 32.70 31.55 31.65 0.45 -1.4% 31.65 133 31.70 4 43.96
2020-12-29 3380 4695250 2396 148983013 31.65 32.40 31.20 31.45 0.20 -0.63% 31.45 34 31.50 3 43.68
2020-12-30 3380 3183977 1870 99979341 31.80 32.00 31.00 31.15 0.30 -0.95% 31.15 3 31.20 5 43.26