大立光(3008)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　4255.00
0
0%		4145.00
-110
-2.59%		4135.00
-10
-0.24%		4100.00
-35
-0.85%		 　3930.00
-170
-4.15%		3745.00
-185
-4.71%		3775.00
30
0.8%		3730.00
-45
-1.19%		4100.00
370
9.92%		 　4030.00
-70
-1.71%		4000.00
-30
-0.74%		3980.00
-20
-0.5%		3985.00
5
0.13%		4000.00
15
0.38%		 　4000.00
0
0%		3965.00
-35
-0.88%		3790.00
-175
-4.41%		3790.00
0
0%		3880.00
90
2.37%		 　4035.00
155
3.99%		4055.00
20
0.5%		4005.00
-50
-1.23%		3977.88
2 月4080.00
75
1.87%		3980.00
-100
-2.45%		 　3800.00
-180
-4.52%		3420.00
-380
-10%		3655.00
235
6.87%		3725.00
70
1.92%		3575.00
-150
-4.03%		 　3680.00
105
2.94%		 　　　　　　　3950.00
270
7.34%		3845.00
-105
-2.66%		3950.00
105
2.73%		 　3780.00
-170
-4.3%		3695.00
-85
-2.25%		 3806.9
3 月3900.00
205
5.55%		3870.00
-30
-0.77%		 　3700.00
-170
-4.39%		3655.00
-45
-1.22%		3690.00
35
0.96%		3715.00
25
0.68%		3860.00
145
3.9%		 　3955.00
95
2.46%		4045.00
90
2.28%		3960.00
-85
-2.1%		3785.00
-175
-4.42%		 　　　3555.00
-230
-6.08%		3650.00
95
2.67%		3595.00
-55
-1.51%		3400.00
-195
-5.42%		 　3500.00
100
2.94%		3420.00
-80
-2.29%		3365.00
-55
-1.61%		3315.00
-50
-1.49%		3330.00
15
0.45%		3350.00
20
0.6%		3653
4 月 3185.00
-165
-4.93%		3185.00
0
0%		 　　　　3000.00
-185
-5.81%		3250.00
250
8.33%		3230.00
-20
-0.62%		3300.00
70
2.17%		3460.00
160
4.85%		 　3550.00
90
2.6%		3580.00
30
0.85%		3525.00
-55
-1.54%		3490.00
-35
-0.99%		3420.00
-70
-2.01%		 　3255.00
-165
-4.82%		3220.00
-35
-1.08%		3250.00
30
0.93%		3295.00
45
1.38%		3265.00
-30
-0.91%		 　3480.00
215
6.58%		 3337.92
5 月　3700.00
220
6.32%		3685.00
-15
-0.41%		3640.00
-45
-1.22%		 　4000.00
360
9.89%		3990.00
-10
-0.25%		4000.00
10
0.25%		3980.00
-20
-0.5%		4075.00
95
2.39%		 　4205.00
130
3.19%		4090.00
-115
-2.73%		4050.00
-40
-0.98%		3920.00
-130
-3.21%		4010.00
90
2.3%		 　4040.00
30
0.75%		3980.00
-60
-1.49%		3920.00
-60
-1.51%		4000.00
80
2.04%		3995.00
-5
-0.13%		 　4085.00
90
2.25%		4255.00
170
4.16%		4200.00
-55
-1.29%		4100.00
-100
-2.38%		4009.62
6 月4245.00
145
3.54%		 　4415.00
170
4%		4450.00
35
0.79%		4625.00
175
3.93%		 4545.00
-80
-1.73%		 　4550.00
5
0.11%		4440.00
-110
-2.42%		4730.00
290
6.53%		4620.00
-110
-2.33%		4590.00
-30
-0.65%		 　　4350.00
-240
-5.23%		4405.00
55
1.26%		4495.00
90
2.04%		4370.00
-125
-2.78%		 　4440.00
70
1.6%		4525.00
85
1.91%		4360.00
-165
-3.65%		4360.00
0
0%		4490.00
130
2.98%		 4477.88
7 月　4560.00
70
1.56%		4530.00
-30
-0.66%		4450.00
-80
-1.77%		4540.00
90
2.02%		4605.00
65
1.43%		 　4920.00
315
6.84%		4840.00
-80
-1.63%		4800.00
-40
-0.83%		4930.00
130
2.71%		5040.00
110
2.23%		 　5040.00
0
0%		4995.00
-45
-0.89%		5020.00
25
0.5%		5055.00
35
0.7%		5270.00
215
4.25%		 　5175.00
-95
-1.8%		5200.00
25
0.48%		5225.00
25
0.48%		5200.00
-25
-0.48%		5260.00
60
1.15%		 　5180.00
-80
-1.52%		5150.00
-30
-0.58%		4973.08
8 月5050.00
-100
-1.94%		5005.00
-45
-0.89%		5130.00
125
2.5%		 　5130.00
0
0%		5015.00
-115
-2.24%		5060.00
45
0.9%		5100.00
40
0.79%		5080.00
-20
-0.39%		 　4630.00
-450
-8.86%		4630.00
0
0%		4455.00
-175
-3.78%		4520.00
65
1.46%		4430.00
-90
-1.99%		 　4590.00
160
3.61%		4700.00
110
2.4%		4490.00
-210
-4.47%		4485.00
-5
-0.11%		4505.00
20
0.45%		 　4615.00
110
2.44%		4765.00
150
3.25%		4760.00
-5
-0.1%		4745.00
-15
-0.32%		4705.00
-40
-0.84%		4761.48
9 月 　4690.00
-15
-0.32%		4890.00
200
4.26%		4890.00
0
0%		4640.00
-250
-5.11%		4730.00
90
1.94%		 　4360.00
-370
-7.82%		4340.00
-20
-0.46%		4210.00
-130
-3%		4110.00
-100
-2.38%		4405.00
295
7.18%		 　4285.00
-120
-2.72%		3860.00
-425
-9.92%		3865.00
5
0.13%		3800.00
-65
-1.68%		3870.00
70
1.84%		 　　3730.00
-140
-3.62%		3770.00
40
1.07%		3780.00
10
0.27%		3635.00
-145
-3.84%		 4159.42
10 月3740.00
105
2.89%		3790.00
50
1.34%		3720.00
-70
-1.85%		3710.00
-10
-0.27%		3440.00
-270
-7.28%		 　3510.00
70
2.03%		3590.00
80
2.28%		 3235.00
-355
-9.89%		3555.00
320
9.89%		 　3480.00
-75
-2.11%		3330.00
-150
-4.31%		3330.00
0
0%		3315.00
-15
-0.45%		3415.00
100
3.02%		 　3505.00
90
2.64%		3335.00
-170
-4.85%		3385.00
50
1.5%		3290.00
-95
-2.81%		3210.00
-80
-2.43%		 　3295.00
85
2.65%		3165.00
-130
-3.95%		3350.00
185
5.85%		3434.07
11 月3335.00
-15
-0.45%		3525.00
190
5.7%		 　3435.00
-90
-2.55%		3220.00
-215
-6.26%		3280.00
60
1.86%		3200.00
-80
-2.44%		3080.00
-120
-3.75%		 　3050.00
-30
-0.97%		3200.00
150
4.92%		3190.00
-10
-0.31%		 3130.00
-60
-1.88%		 　3235.00
105
3.35%		3315.00
80
2.47%		3345.00
30
0.9%		3275.00
-70
-2.09%		3310.00
35
1.07%		 　3450.00
140
4.23%		3485.00
35
1.01%		3475.00
-10
-0.29%		3515.00
40
1.15%		3370.00
-145
-4.13%		 3312.04
12 月　　3705.00
335
9.94%		3500.00
-205
-5.53%		3370.00
-130
-3.71%		3035.00
-335
-9.94%		3100.00
65
2.14%		 　3055.00
-45
-1.45%		3175.00
120
3.93%		3345.00
170
5.35%		3320.00
-25
-0.75%		3260.00
-60
-1.81%		 　3300.00
40
1.23%		3250.00
-50
-1.52%		3320.00
70
2.15%		3225.00
-95
-2.86%		3270.00
45
1.4%		3240.00
-30
-0.92%		 3270.00
30
0.93%		3165.00
-105
-3.21%		3125.00
-40
-1.26%		3135.00
10
0.32%		3215.00
80
2.55%		　　　3250.21

說明:最高漲幅:9.94%最低跌幅:-10% 最高價:5270.00最低價:3000.00平均價:3939.79,灰色底表示週末,漲145天(16310)元,跌147天(-16240)元,平盤13天
10%=6,8%=1,7%=9,6%=9,5%=3,4%=15,3%=26,2%=34,1%=30,0%=25,-0%=1,-1%=2,-2%=2,-3%=5,-4%=6,-5%=12,-6%=13,-7%=17,-8%=20,-9%=32,-10%=37,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2018-01-02 3008 742841 918 2147483647 4055.00 4265.00 4010.00 4255.00 235.00 0% 4250.00 1 4255.00 1 22.10
2018-01-03 3008 842640 983 2147483647 4345.00 4345.00 4145.00 4145.00 110.00 -2.59% 4140.00 6 4155.00 2 21.53
2018-01-04 3008 516680 597 2135595860 4160.00 4185.00 4080.00 4135.00 10.00 -0.24% 4125.00 2 4135.00 30 21.48
2018-01-05 3008 829378 874 2147483647 4170.00 4170.00 3985.00 4100.00 35.00 -0.85% 4100.00 34 4105.00 3 21.29
2018-01-08 3008 1180977 1499 2147483647 3820.00 3955.00 3805.00 3930.00 170.00 -4.15% 3930.00 2 3935.00 1 20.41
2018-01-09 3008 1385362 1738 2147483647 3905.00 3975.00 3730.00 3745.00 185.00 -4.71% 3745.00 7 3750.00 2 19.45
2018-01-10 3008 1008748 1272 2147483647 3780.00 3815.00 3725.00 3775.00 30.00 0.8% 3770.00 5 3780.00 10 19.61
2018-01-11 3008 993946 1288 2147483647 3800.00 3875.00 3730.00 3730.00 45.00 -1.19% 3730.00 9 3750.00 49 19.37
2018-01-12 3008 1575018 1569 2147483647 3920.00 4100.00 3890.00 4100.00 370.00 9.92% 4100.00 265 0.00 0 21.29
2018-01-15 3008 1566355 1612 2147483647 4255.00 4270.00 3980.00 4030.00 70.00 -1.71% 4025.00 3 4030.00 35 20.93
2018-01-16 3008 670791 888 2147483647 3980.00 4035.00 3955.00 4000.00 30.00 -0.74% 4000.00 3 4005.00 43 20.77
2018-01-17 3008 614157 744 2147483647 4000.00 4000.00 3930.00 3980.00 20.00 -0.5% 3970.00 3 3980.00 1 20.67
2018-01-18 3008 743228 814 2147483647 4020.00 4050.00 3985.00 3985.00 5.00 0.13% 3985.00 1 3990.00 2 20.70
2018-01-19 3008 785717 863 2147483647 4000.00 4040.00 3985.00 4000.00 15.00 0.38% 4000.00 2 4010.00 5 20.77
2018-01-22 3008 653001 730 2147483647 4010.00 4030.00 3980.00 4000.00 0.00 0% 4000.00 3 4010.00 2 20.77
2018-01-23 3008 645200 785 2147483647 4025.00 4065.00 3965.00 3965.00 35.00 -0.88% 3965.00 3 3995.00 1 20.59
2018-01-24 3008 1225018 1464 2147483647 3955.00 3980.00 3770.00 3790.00 175.00 -4.41% 3790.00 14 3795.00 1 19.68
2018-01-25 3008 1193548 1504 2147483647 3810.00 3900.00 3745.00 3790.00 0.00 0% 3790.00 13 3795.00 1 19.68
2018-01-26 3008 832341 995 2147483647 3845.00 3925.00 3810.00 3880.00 90.00 2.37% 3880.00 20 3890.00 2 20.15
2018-01-29 3008 687864 905 2147483647 3960.00 4035.00 3920.00 4035.00 155.00 3.99% 4035.00 1 4040.00 11 20.96
2018-01-30 3008 847242 863 2147483647 4000.00 4065.00 3975.00 4055.00 20.00 0.5% 4045.00 1 4055.00 4 21.06
2018-01-31 3008 652523 746 2147483647 4010.00 4090.00 3990.00 4005.00 50.00 -1.23% 4000.00 6 4005.00 3 20.80
2018-02-01 3008 396316 519 1604020860 4020.00 4085.00 4005.00 4080.00 75.00 1.87% 4070.00 1 4080.00 9 21.19
2018-02-02 3008 589737 707 2147483647 4120.00 4145.00 3980.00 3980.00 100.00 -2.45% 3980.00 23 3990.00 1 20.67
2018-02-05 3008 725743 809 2147483647 3820.00 3860.00 3775.00 3800.00 180.00 -4.52% 3800.00 61 3805.00 3 19.74
2018-02-06 3008 1696946 2254 2147483647 3520.00 3560.00 3420.00 3420.00 380.00 -10% 0.00 0 3420.00 111 17.76
2018-02-07 3008 1643201 1613 2147483647 3595.00 3760.00 3550.00 3655.00 235.00 6.87% 3630.00 1 3660.00 3 18.98
2018-02-08 3008 886886 966 2147483647 3655.00 3750.00 3655.00 3725.00 70.00 1.92% 3725.00 103 3730.00 1 19.35
2018-02-09 3008 771119 890 2147483647 3560.00 3635.00 3535.00 3575.00 150.00 -4.03% 3570.00 7 3575.00 1 18.57
2018-02-12 3008 581020 829 2136798700 3605.00 3715.00 3605.00 3680.00 105.00 2.94% 3680.00 3 3685.00 1 19.11
2018-02-21 3008 1353081 1508 2147483647 3780.00 4025.00 3780.00 3950.00 270.00 7.34% 3945.00 4 3970.00 3 20.52
2018-02-22 3008 642877 828 2147483647 3905.00 3915.00 3840.00 3845.00 105.00 -2.66% 3840.00 5 3845.00 1 19.97
2018-02-23 3008 673114 806 2147483647 3915.00 4015.00 3895.00 3950.00 105.00 2.73% 3910.00 4 3950.00 21 20.52
2018-02-26 3008 701341 946 2147483647 4020.00 4045.00 3780.00 3780.00 170.00 -4.3% 3780.00 4 3790.00 1 19.63
2018-02-27 3008 637141 936 2147483647 3850.00 3865.00 3695.00 3695.00 85.00 -2.25% 3695.00 15 3700.00 1 19.08
2018-03-01 3008 859927 1059 2147483647 3710.00 3920.00 3700.00 3900.00 205.00 5.55% 3890.00 1 3900.00 21 20.14
2018-03-02 3008 513175 589 1982831092 3850.00 3900.00 3835.00 3870.00 30.00 -0.77% 3870.00 2 3875.00 1 19.98
2018-03-05 3008 717682 920 2147483647 3860.00 3860.00 3675.00 3700.00 170.00 -4.39% 3700.00 4 3705.00 1 19.11
2018-03-06 3008 1081391 1302 2147483647 3715.00 3750.00 3655.00 3655.00 45.00 -1.22% 3655.00 8 3680.00 4 18.87
2018-03-07 3008 725611 988 2147483647 3620.00 3690.00 3600.00 3690.00 35.00 0.96% 3670.00 1 3690.00 6 19.05
2018-03-08 3008 436676 583 1622951340 3700.00 3760.00 3685.00 3715.00 25.00 0.68% 3715.00 13 3720.00 1 19.18
2018-03-09 3008 633785 824 2147483647 3790.00 3860.00 3750.00 3860.00 145.00 3.9% 3840.00 1 3860.00 4 19.93
2018-03-12 3008 766482 893 2147483647 3995.00 4015.00 3940.00 3955.00 95.00 2.46% 3955.00 1 3960.00 5 20.42
2018-03-13 3008 759652 1000 2147483647 4015.00 4085.00 4010.00 4045.00 90.00 2.28% 4040.00 3 4045.00 5 20.89
2018-03-14 3008 572843 634 2147483647 4000.00 4035.00 3960.00 3960.00 85.00 -2.1% 3960.00 7 3965.00 1 20.45
2018-03-15 3008 810527 895 2147483647 3870.00 3895.00 3785.00 3785.00 175.00 -4.42% 3785.00 10 3790.00 2 19.55
2018-03-20 3008 1387237 1533 2147483647 3650.00 3670.00 3550.00 3555.00 155.00 -6.08% 3555.00 3 3575.00 2 18.36
2018-03-21 3008 745528 893 2147483647 3610.00 3695.00 3605.00 3650.00 95.00 2.67% 3645.00 4 3650.00 5 18.85
2018-03-22 3008 966628 1123 2147483647 3705.00 3760.00 3570.00 3595.00 55.00 -1.51% 3590.00 3 3600.00 10 18.56
2018-03-23 3008 1011553 1548 2147483647 3450.00 3510.00 3400.00 3400.00 195.00 -5.42% 3395.00 4 3400.00 6 17.56
2018-03-26 3008 669053 846 2147483647 3410.00 3510.00 3410.00 3500.00 100.00 2.94% 3495.00 4 3500.00 6 18.07
2018-03-27 3008 757064 1165 2147483647 3580.00 3600.00 3420.00 3420.00 80.00 -2.29% 3420.00 8 3445.00 2 17.66
2018-03-28 3008 921614 1222 2147483647 3345.00 3405.00 3315.00 3365.00 55.00 -1.61% 3360.00 7 3365.00 2 17.38
2018-03-29 3008 570705 969 1913818225 3415.00 3415.00 3315.00 3315.00 50.00 -1.49% 3315.00 1 3320.00 1 17.12
2018-03-30 3008 498897 793 1674084950 3365.00 3390.00 3330.00 3330.00 15.00 0.45% 3330.00 6 3345.00 1 17.20
2018-03-31 3008 119514 241 399137180 3350.00 3365.00 3315.00 3350.00 20.00 0.6% 3345.00 3 3355.00 3 17.30
2018-04-02 3008 590894 1017 1925090270 3330.00 3385.00 3180.00 3185.00 165.00 -4.93% 3185.00 4 3190.00 2 16.45
2018-04-03 3008 1715284 1975 2147483647 3065.00 3195.00 3005.00 3185.00 0.00 0% 3175.00 1 3185.00 4 16.45
2018-04-09 3008 1242694 1467 2147483647 3140.00 3225.00 3000.00 3000.00 185.00 -5.81% 2995.00 8 3000.00 13 15.49
2018-04-10 3008 1372490 1657 2147483647 3005.00 3250.00 3000.00 3250.00 250.00 8.33% 3225.00 1 3250.00 19 16.78
2018-04-11 3008 678815 885 2147483647 3340.00 3350.00 3210.00 3230.00 20.00 -0.62% 3230.00 4 3240.00 1 16.68
2018-04-12 3008 576497 705 1891822555 3270.00 3345.00 3215.00 3300.00 70.00 2.17% 3300.00 4 3305.00 4 17.04
2018-04-13 3008 2397756 2417 2147483647 3380.00 3525.00 3230.00 3460.00 160.00 4.85% 3460.00 5 3470.00 2 17.87
2018-04-16 3008 1122984 1358 2147483647 3430.00 3575.00 3390.00 3550.00 90.00 2.6% 3550.00 4 3560.00 3 18.33
2018-04-17 3008 1239636 1379 2147483647 3525.00 3645.00 3475.00 3580.00 30.00 0.85% 3570.00 4 3585.00 1 18.49
2018-04-18 3008 892212 1090 2147483647 3540.00 3625.00 3525.00 3525.00 55.00 -1.54% 3520.00 14 3535.00 2 18.20
2018-04-19 3008 1033684 1050 2147483647 3465.00 3515.00 3455.00 3490.00 35.00 -0.99% 3485.00 4 3495.00 3 18.02
2018-04-20 3008 951800 987 2147483647 3410.00 3455.00 3370.00 3420.00 70.00 -2.01% 3420.00 4 3435.00 1 17.66
2018-04-23 3008 898004 1015 2147483647 3420.00 3450.00 3255.00 3255.00 165.00 -4.82% 3250.00 15 3255.00 1 16.81
2018-04-24 3008 845864 1048 2147483647 3270.00 3315.00 3220.00 3220.00 35.00 -1.08% 3220.00 1 3230.00 2 16.63
2018-04-25 3008 493376 631 1609973880 3225.00 3310.00 3225.00 3250.00 30.00 0.93% 3250.00 24 3255.00 1 16.78
2018-04-26 3008 570742 670 1890605300 3280.00 3350.00 3280.00 3295.00 45.00 1.38% 3295.00 1 3300.00 1 17.02
2018-04-27 3008 612516 631 2019168600 3340.00 3370.00 3240.00 3265.00 30.00 -0.91% 3265.00 3 3275.00 2 16.86
2018-04-30 3008 670461 833 2147483647 3300.00 3500.00 3270.00 3480.00 215.00 6.58% 3475.00 1 3480.00 3 17.97
2018-05-02 3008 1491716 1734 2147483647 3560.00 3720.00 3535.00 3700.00 220.00 6.32% 3685.00 21 3700.00 16 19.11
2018-05-03 3008 1483874 1516 2147483647 3800.00 3830.00 3680.00 3685.00 15.00 -0.41% 3680.00 11 3685.00 5 19.03
2018-05-04 3008 686563 880 2147483647 3685.00 3735.00 3630.00 3640.00 45.00 -1.22% 3640.00 9 3650.00 16 18.80
2018-05-07 3008 1899026 2157 2147483647 3870.00 4000.00 3870.00 4000.00 360.00 9.89% 4000.00 101 0.00 0 20.66
2018-05-08 3008 855783 1040 2147483647 4020.00 4070.00 3975.00 3990.00 10.00 -0.25% 3990.00 3 3995.00 2 20.60
2018-05-09 3008 1059845 1337 2147483647 4065.00 4165.00 3990.00 4000.00 10.00 0.25% 4000.00 1 4010.00 2 20.66
2018-05-10 3008 557109 715 2147483647 4090.00 4095.00 3980.00 3980.00 20.00 -0.5% 3980.00 3 3985.00 1 20.55
2018-05-11 3008 766464 991 2147483647 4025.00 4080.00 4000.00 4075.00 95.00 2.39% 4070.00 4 4075.00 1 21.04
2018-05-14 3008 779217 1026 2147483647 4130.00 4205.00 4090.00 4205.00 130.00 3.19% 4200.00 1 4205.00 5 22.46
2018-05-15 3008 882871 1083 2147483647 4240.00 4240.00 4090.00 4090.00 115.00 -2.73% 4085.00 6 4090.00 4 21.85
2018-05-16 3008 405301 573 1649971550 4040.00 4120.00 4020.00 4050.00 40.00 -0.98% 4050.00 4 4055.00 1 21.63
2018-05-17 3008 564427 721 2147483647 4080.00 4105.00 3920.00 3920.00 130.00 -3.21% 3920.00 5 3925.00 1 20.94
2018-05-18 3008 804942 903 2147483647 4020.00 4095.00 3970.00 4010.00 90.00 2.3% 4010.00 5 4015.00 1 21.42
2018-05-21 3008 512425 618 2074123960 4050.00 4080.00 4010.00 4040.00 30.00 0.75% 4040.00 1 4045.00 1 21.58
2018-05-22 3008 450305 525 1801300000 4040.00 4055.00 3970.00 3980.00 60.00 -1.49% 3980.00 3 3990.00 2 21.26
2018-05-23 3008 491219 634 1937040806 3980.00 4005.00 3915.00 3920.00 60.00 -1.51% 3915.00 4 3935.00 10 20.94
2018-05-24 3008 611096 757 2147483647 3965.00 4025.00 3935.00 4000.00 80.00 2.04% 3995.00 1 4000.00 39 21.37
2018-05-25 3008 366263 444 1464125685 4000.00 4025.00 3980.00 3995.00 5.00 -0.13% 3990.00 7 3995.00 3 21.34
2018-05-28 3008 818287 951 2147483647 4035.00 4125.00 4025.00 4085.00 90.00 2.25% 4085.00 3 4090.00 1 21.82
2018-05-29 3008 899649 1056 2147483647 4165.00 4270.00 4120.00 4255.00 170.00 4.16% 4245.00 2 4255.00 6 22.73
2018-05-30 3008 654770 844 2147483647 4205.00 4260.00 4180.00 4200.00 55.00 -1.29% 4195.00 1 4200.00 74 22.44
2018-05-31 3008 1329714 1134 2147483647 4230.00 4250.00 4030.00 4100.00 100.00 -2.38% 4095.00 4 4100.00 111 21.90
2018-06-01 3008 671207 839 2147483647 4110.00 4270.00 4110.00 4245.00 145.00 3.54% 4240.00 2 4250.00 12 22.68
2018-06-04 3008 942753 1057 2147483647 4280.00 4460.00 4280.00 4415.00 170.00 4% 4415.00 4 4420.00 1 23.58
2018-06-05 3008 839084 1026 2147483647 4420.00 4520.00 4355.00 4450.00 35.00 0.79% 4445.00 3 4450.00 5 23.77
2018-06-06 3008 1456824 1650 2147483647 4690.00 4690.00 4550.00 4625.00 175.00 3.93% 4625.00 6 4635.00 2 24.71
2018-06-08 3008 749223 952 2147483647 4650.00 4745.00 4545.00 4545.00 100.00 -1.73% 4545.00 1 4565.00 1 24.28
2018-06-11 3008 634395 770 2147483647 4550.00 4590.00 4450.00 4550.00 5.00 0.11% 4545.00 2 4550.00 19 24.31
2018-06-12 3008 456758 710 2052455520 4580.00 4580.00 4440.00 4440.00 110.00 -2.42% 4440.00 6 4465.00 1 23.72
2018-06-13 3008 983333 1302 2147483647 4665.00 4735.00 4580.00 4730.00 290.00 6.53% 4725.00 2 4730.00 5 25.27
2018-06-14 3008 658412 792 2147483647 4680.00 4685.00 4620.00 4620.00 110.00 -2.33% 4620.00 3 4640.00 14 24.68
2018-06-15 3008 528817 621 2147483647 4635.00 4655.00 4560.00 4590.00 30.00 -0.65% 4590.00 13 4600.00 1 24.52
2018-06-19 3008 1081867 1307 2147483647 4505.00 4520.00 4350.00 4350.00 240.00 -5.23% 4350.00 1 4365.00 1 23.24
2018-06-20 3008 796549 895 2147483647 4360.00 4440.00 4315.00 4405.00 55.00 1.26% 4405.00 3 4415.00 2 23.53
2018-06-21 3008 549829 667 2147483647 4445.00 4560.00 4440.00 4495.00 90.00 2.04% 4495.00 4 4500.00 4 24.01
2018-06-22 3008 867842 790 2147483647 4445.00 4445.00 4290.00 4370.00 125.00 -2.78% 4365.00 13 4385.00 1 23.34
2018-06-25 3008 335841 457 1478869040 4315.00 4440.00 4315.00 4440.00 70.00 1.6% 4435.00 12 4440.00 13 23.72
2018-06-26 3008 406554 537 1816648540 4395.00 4525.00 4360.00 4525.00 85.00 1.91% 4510.00 1 4525.00 3 24.17
2018-06-27 3008 643373 727 2147483647 4550.00 4615.00 4360.00 4360.00 165.00 -3.65% 4355.00 5 4360.00 23 23.29
2018-06-28 3008 622215 681 2147483647 4320.00 4465.00 4310.00 4360.00 0.00 0% 4360.00 2 4370.00 1 23.29
2018-06-29 3008 360292 455 1605851080 4440.00 4490.00 4405.00 4490.00 130.00 2.98% 4460.00 1 4495.00 6 23.99
2018-07-02 3008 525478 578 2147483647 4500.00 4610.00 4480.00 4560.00 70.00 1.56% 4560.00 4 4565.00 4 24.36
2018-07-03 3008 539739 628 2147483647 4600.00 4640.00 4485.00 4530.00 30.00 -0.66% 4510.00 1 4530.00 2 24.20
2018-07-04 3008 304937 394 1370357860 4525.00 4570.00 4435.00 4450.00 80.00 -1.77% 4450.00 2 4460.00 1 23.77
2018-07-05 3008 434907 525 1970169640 4510.00 4580.00 4470.00 4540.00 90.00 2.02% 4540.00 3 4545.00 7 24.25
2018-07-06 3008 637544 707 2147483647 4610.00 4635.00 4545.00 4605.00 65.00 1.43% 4605.00 3 4610.00 4 24.60
2018-07-09 3008 1137293 1309 2147483647 4680.00 4985.00 4655.00 4920.00 315.00 6.84% 4915.00 3 4930.00 3 26.28
2018-07-10 3008 682302 892 2147483647 4980.00 4980.00 4830.00 4840.00 80.00 -1.63% 4840.00 2 4845.00 2 25.85
2018-07-11 3008 644485 800 2147483647 4765.00 4840.00 4730.00 4800.00 40.00 -0.83% 4800.00 10 4805.00 2 25.64
2018-07-12 3008 904090 1101 2147483647 4875.00 5005.00 4875.00 4930.00 130.00 2.71% 4930.00 9 4970.00 3 26.34
2018-07-13 3008 1192062 1322 2147483647 5075.00 5075.00 4920.00 5040.00 110.00 2.23% 5035.00 2 5040.00 5 26.92
2018-07-16 3008 700417 812 2147483647 5090.00 5130.00 5030.00 5040.00 0.00 0% 5040.00 2 5050.00 1 26.92
2018-07-17 3008 412335 556 2068838300 5030.00 5080.00 4960.00 4995.00 45.00 -0.89% 4990.00 1 4995.00 3 26.68
2018-07-18 3008 414744 485 2081967560 5020.00 5065.00 4990.00 5020.00 25.00 0.5% 5020.00 3 5025.00 1 26.82
2018-07-19 3008 640947 746 2147483647 5055.00 5170.00 5035.00 5055.00 35.00 0.7% 5055.00 5 5060.00 1 27.00
2018-07-20 3008 1367805 1553 2147483647 5110.00 5295.00 5090.00 5270.00 215.00 4.25% 5235.00 2 5275.00 3 28.15
2018-07-23 3008 522951 772 2147483647 5240.00 5260.00 5150.00 5175.00 95.00 -1.8% 5175.00 20 5190.00 1 27.64
2018-07-24 3008 459964 702 2147483647 5195.00 5240.00 5085.00 5200.00 25.00 0.48% 5200.00 1 5205.00 1 27.78
2018-07-25 3008 359853 500 1872224130 5175.00 5225.00 5150.00 5225.00 25.00 0.48% 5210.00 1 5225.00 17 27.91
2018-07-26 3008 296820 400 1541806200 5260.00 5260.00 5155.00 5200.00 25.00 -0.48% 5185.00 3 5205.00 4 27.78
2018-07-27 3008 265278 385 1388016160 5200.00 5265.00 5175.00 5260.00 60.00 1.15% 5250.00 47 5265.00 3 28.10
2018-07-30 3008 433942 505 2147483647 5220.00 5235.00 5165.00 5180.00 80.00 -1.52% 5180.00 3 5185.00 19 27.67
2018-07-31 3008 454658 534 2147483647 5150.00 5175.00 5090.00 5150.00 30.00 -0.58% 5150.00 14 5160.00 3 27.51
2018-08-01 3008 865500 1054 2147483647 5240.00 5330.00 5040.00 5050.00 100.00 -1.94% 5050.00 8 5060.00 2 26.98
2018-08-02 3008 624131 755 2147483647 5080.00 5140.00 4995.00 5005.00 45.00 -0.89% 5005.00 2 5025.00 5 26.74
2018-08-03 3008 429517 521 2147483647 5090.00 5135.00 5080.00 5130.00 125.00 2.5% 5115.00 1 5130.00 2 27.40
2018-08-06 3008 494266 558 2147483647 5180.00 5240.00 5115.00 5130.00 0.00 0% 5130.00 8 5145.00 2 27.40
2018-08-07 3008 446359 654 2147483647 5135.00 5135.00 4990.00 5015.00 115.00 -2.24% 5015.00 22 5025.00 7 26.79
2018-08-08 3008 476462 491 2147483647 5035.00 5125.00 5015.00 5060.00 45.00 0.9% 5060.00 1 5065.00 1 27.03
2018-08-09 3008 227830 296 1155428100 5025.00 5100.00 4995.00 5100.00 40.00 0.79% 5095.00 1 5100.00 6 27.24
2018-08-10 3008 203280 270 1032288200 5110.00 5110.00 5060.00 5080.00 20.00 -0.39% 5075.00 1 5080.00 38 27.14
2018-08-13 3008 1185999 1400 2147483647 5070.00 5070.00 4575.00 4630.00 450.00 -8.86% 4620.00 3 4635.00 5 24.73
2018-08-14 3008 938678 1117 2147483647 4715.00 4760.00 4500.00 4630.00 0.00 0% 4630.00 12 4660.00 3 23.98
2018-08-15 3008 1417300 1544 2147483647 4600.00 4600.00 4400.00 4455.00 175.00 -3.78% 4455.00 1 4460.00 7 23.08
2018-08-16 3008 831517 943 2147483647 4355.00 4630.00 4350.00 4520.00 0.00 1.46% 4520.00 2 4530.00 1 23.41
2018-08-17 3008 475958 642 2147483647 4505.00 4650.00 4430.00 4430.00 90.00 -1.99% 4430.00 10 4440.00 3 22.95
2018-08-20 3008 398017 472 1803574730 4450.00 4590.00 4450.00 4590.00 160.00 3.61% 4590.00 4 4595.00 5 23.77
2018-08-21 3008 659276 759 2147483647 4595.00 4730.00 4535.00 4700.00 110.00 2.4% 4700.00 1 4710.00 1 24.34
2018-08-22 3008 567746 732 2147483647 4695.00 4715.00 4490.00 4490.00 210.00 -4.47% 4490.00 6 4500.00 11 23.26
2018-08-23 3008 507316 634 2147483647 4540.00 4560.00 4455.00 4485.00 5.00 -0.11% 4485.00 11 4515.00 2 23.23
2018-08-24 3008 323162 358 1451132910 4470.00 4515.00 4465.00 4505.00 20.00 0.45% 4505.00 2 4510.00 1 23.33
2018-08-27 3008 318162 392 1458132490 4575.00 4615.00 4530.00 4615.00 110.00 2.44% 4600.00 2 4615.00 2 23.90
2018-08-28 3008 666352 787 2147483647 4715.00 4790.00 4695.00 4765.00 150.00 3.25% 4750.00 17 4770.00 4 24.68
2018-08-29 3008 363938 447 1741684880 4780.00 4840.00 4735.00 4760.00 5.00 -0.1% 4755.00 2 4775.00 1 24.66
2018-08-30 3008 306277 352 1458774600 4815.00 4830.00 4710.00 4745.00 15.00 -0.32% 4740.00 23 4745.00 2 24.58
2018-08-31 3008 355451 390 1666108720 4735.00 4740.00 4645.00 4705.00 40.00 -0.84% 4700.00 5 4705.00 3 24.37
2018-09-03 3008 493244 529 2147483647 4755.00 4800.00 4640.00 4690.00 15.00 -0.32% 4680.00 1 4690.00 4 24.29
2018-09-04 3008 685334 857 2147483647 4845.00 4890.00 4770.00 4890.00 200.00 4.26% 4880.00 1 4890.00 2 25.33
2018-09-05 3008 612348 693 2147483647 4900.00 4945.00 4870.00 4890.00 0.00 0% 4890.00 3 4895.00 3 25.33
2018-09-06 3008 1055262 1190 2147483647 4645.00 4695.00 4515.00 4640.00 250.00 -5.11% 4640.00 17 4645.00 9 24.03
2018-09-07 3008 647914 729 2147483647 4600.00 4730.00 4580.00 4730.00 90.00 1.94% 4700.00 11 4730.00 9 24.50
2018-09-10 3008 1087919 1117 2147483647 4680.00 4725.00 4305.00 4360.00 370.00 -7.82% 4355.00 8 4365.00 1 22.58
2018-09-11 3008 759724 937 2147483647 4370.00 4490.00 4330.00 4340.00 20.00 -0.46% 4340.00 4 4345.00 3 22.48
2018-09-12 3008 1169971 1454 2147483647 4380.00 4380.00 4070.00 4210.00 130.00 -3% 4205.00 4 4220.00 1 21.81
2018-09-13 3008 1284091 1519 2147483647 4210.00 4265.00 4055.00 4110.00 100.00 -2.38% 4100.00 2 4110.00 3 21.29
2018-09-14 3008 959762 1119 2147483647 4315.00 4405.00 4240.00 4405.00 295.00 7.18% 4380.00 1 4405.00 1 22.82
2018-09-17 3008 567665 709 2147483647 4410.00 4410.00 4285.00 4285.00 120.00 -2.72% 4280.00 10 4290.00 1 22.20
2018-09-18 3008 2020422 2083 2147483647 4200.00 4200.00 3860.00 3860.00 425.00 -9.92% 0.00 0 3860.00 53 19.99
2018-09-19 3008 1252697 1625 2147483647 3865.00 3910.00 3810.00 3865.00 5.00 0.13% 3865.00 4 3870.00 1 20.02
2018-09-20 3008 1361765 1822 2147483647 3900.00 3945.00 3770.00 3800.00 65.00 -1.68% 3800.00 8 3815.00 1 19.68
2018-09-21 3008 2459648 2506 2147483647 3595.00 3870.00 3425.00 3870.00 70.00 1.84% 3865.00 2 3870.00 1 20.05
2018-09-25 3008 965647 1170 2147483647 3760.00 3810.00 3680.00 3730.00 140.00 -3.62% 3720.00 3 3730.00 1 19.32
2018-09-26 3008 473929 678 1779791265 3755.00 3785.00 3705.00 3770.00 40.00 1.07% 3765.00 2 3775.00 3 19.53
2018-09-27 3008 741174 1080 2147483647 3720.00 3895.00 3680.00 3780.00 10.00 0.27% 3780.00 3 3790.00 2 19.58
2018-09-28 3008 891072 1198 2147483647 3825.00 3880.00 3630.00 3635.00 145.00 -3.84% 3635.00 6 3645.00 1 18.83
2018-10-01 3008 561901 687 2093382760 3700.00 3775.00 3670.00 3740.00 105.00 2.89% 3740.00 1 3745.00 2 19.37
2018-10-02 3008 449512 581 1693195600 3765.00 3790.00 3725.00 3790.00 50.00 1.34% 3785.00 2 3790.00 4 19.63
2018-10-03 3008 515223 682 1945556250 3805.00 3835.00 3680.00 3720.00 70.00 -1.85% 3715.00 1 3725.00 2 19.27
2018-10-04 3008 624034 798 2147483647 3690.00 3750.00 3660.00 3710.00 10.00 -0.27% 3705.00 6 3715.00 1 19.22
2018-10-05 3008 1279971 1944 2147483647 3680.00 3700.00 3440.00 3440.00 270.00 -7.28% 3440.00 3 3445.00 1 17.82
2018-10-08 3008 942987 1027 2147483647 3455.00 3600.00 3450.00 3510.00 70.00 2.03% 3505.00 3 3510.00 2 18.18
2018-10-09 3008 674056 961 2147483647 3530.00 3600.00 3520.00 3590.00 80.00 2.28% 3590.00 60 3595.00 4 18.60
2018-10-11 3008 1440690 1433 2147483647 3400.00 3400.00 3235.00 3235.00 355.00 -9.89% 0.00 0 3235.00 109 16.76
2018-10-12 3008 1596023 1602 2147483647 3275.00 3555.00 3205.00 3555.00 320.00 9.89% 3555.00 79 0.00 0 18.41
2018-10-15 3008 932391 1042 2147483647 3455.00 3600.00 3420.00 3480.00 75.00 -2.11% 3480.00 4 3490.00 1 18.03
2018-10-16 3008 953490 1444 2147483647 3450.00 3480.00 3280.00 3330.00 150.00 -4.31% 3330.00 5 3340.00 1 17.25
2018-10-17 3008 788727 1055 2147483647 3460.00 3485.00 3325.00 3330.00 0.00 0% 3330.00 11 3335.00 1 17.25
2018-10-18 3008 612162 816 2047559460 3350.00 3415.00 3295.00 3315.00 15.00 -0.45% 3315.00 11 3345.00 1 17.17
2018-10-19 3008 948006 1098 2147483647 3290.00 3415.00 3210.00 3415.00 100.00 3.02% 3410.00 1 3415.00 4 17.69
2018-10-22 3008 754466 887 2147483647 3360.00 3510.00 3325.00 3505.00 90.00 2.64% 3500.00 5 3505.00 3 18.15
2018-10-23 3008 695950 946 2147483647 3445.00 3485.00 3320.00 3335.00 170.00 -4.85% 3335.00 3 3355.00 4 17.27
2018-10-24 3008 669785 727 2147483647 3380.00 3430.00 3360.00 3385.00 50.00 1.5% 3385.00 5 3410.00 7 17.53
2018-10-25 3008 1019830 1316 2147483647 3235.00 3310.00 3210.00 3290.00 95.00 -2.81% 3290.00 1 3295.00 7 17.04
2018-10-26 3008 789165 1021 2147483647 3370.00 3395.00 3210.00 3210.00 80.00 -2.43% 3210.00 8 3230.00 1 16.63
2018-10-29 3008 723412 836 2147483647 3250.00 3295.00 3120.00 3295.00 85.00 2.65% 3285.00 2 3295.00 7 17.07
2018-10-30 3008 773415 863 2147483647 3285.00 3295.00 3165.00 3165.00 130.00 -3.95% 3165.00 2 3170.00 1 16.39
2018-10-31 3008 902351 946 2147483647 3245.00 3350.00 3240.00 3350.00 185.00 5.85% 3345.00 4 3350.00 21 17.35
2018-11-01 3008 971012 1033 2147483647 3340.00 3445.00 3310.00 3335.00 15.00 -0.45% 3330.00 14 3350.00 1 17.27
2018-11-02 3008 1714555 1812 2147483647 3235.00 3540.00 3235.00 3525.00 190.00 5.7% 3500.00 2 3525.00 7 18.26
2018-11-05 3008 619281 747 2128030235 3485.00 3500.00 3390.00 3435.00 90.00 -2.55% 3430.00 2 3435.00 1 17.79
2018-11-06 3008 1182750 1449 2147483647 3390.00 3425.00 3180.00 3220.00 215.00 -6.26% 3215.00 2 3225.00 9 16.68
2018-11-07 3008 952439 1046 2147483647 3250.00 3310.00 3160.00 3280.00 60.00 1.86% 3280.00 1 3285.00 3 16.99
2018-11-08 3008 713804 749 2147483647 3380.00 3395.00 3200.00 3200.00 80.00 -2.44% 3200.00 10 3210.00 3 16.58
2018-11-09 3008 1178637 1348 2147483647 3200.00 3230.00 3040.00 3080.00 120.00 -3.75% 3080.00 8 3085.00 3 15.95
2018-11-12 3008 1013855 1177 2147483647 3055.00 3150.00 3020.00 3050.00 30.00 -0.97% 3050.00 22 3065.00 1 15.80
2018-11-13 3008 1439956 1430 2147483647 2925.00 3200.00 2875.00 3200.00 150.00 4.92% 3165.00 1 3200.00 27 16.20
2018-11-14 3008 697083 767 2147483647 3180.00 3205.00 3130.00 3190.00 10.00 -0.31% 3185.00 3 3195.00 3 16.15
2018-11-16 3008 713709 972 2147483647 3160.00 3210.00 3115.00 3130.00 35.00 -1.88% 3130.00 5 3135.00 2 15.84
2018-11-19 3008 605836 674 1940230300 3135.00 3235.00 3135.00 3235.00 105.00 3.35% 3230.00 1 3235.00 3 16.38
2018-11-20 3008 778367 848 2147483647 3190.00 3315.00 3155.00 3315.00 80.00 2.47% 3285.00 1 3315.00 3 16.78
2018-11-21 3008 888687 965 2147483647 3275.00 3345.00 3240.00 3345.00 30.00 0.9% 3330.00 15 3345.00 7 16.93
2018-11-22 3008 822283 888 2147483647 3350.00 3445.00 3265.00 3275.00 70.00 -2.09% 3275.00 1 3280.00 1 16.58
2018-11-23 3008 602612 682 1987925720 3330.00 3335.00 3260.00 3310.00 35.00 1.07% 3310.00 2 3315.00 1 16.76
2018-11-26 3008 572845 711 1947500250 3345.00 3450.00 3330.00 3450.00 140.00 4.23% 3425.00 2 3450.00 10 17.46
2018-11-27 3008 799142 887 2147483647 3400.00 3510.00 3370.00 3485.00 35.00 1.01% 3480.00 3 3500.00 10 17.64
2018-11-28 3008 540021 639 1872547975 3490.00 3500.00 3435.00 3475.00 10.00 -0.29% 3475.00 8 3480.00 6 17.59
2018-11-29 3008 944002 1008 2147483647 3625.00 3630.00 3515.00 3515.00 40.00 1.15% 3515.00 5 3530.00 1 17.79
2018-11-30 3008 743065 929 2147483647 3505.00 3505.00 3365.00 3370.00 145.00 -4.13% 3370.00 7 3380.00 4 17.06
2018-12-03 3008 1642048 1648 2147483647 3475.00 3705.00 3475.00 3705.00 335.00 9.94% 3705.00 32 0.00 0 18.75
2018-12-04 3008 1129442 1222 2147483647 3660.00 3680.00 3500.00 3500.00 205.00 -5.53% 3500.00 11 3510.00 5 17.72
2018-12-05 3008 846315 879 2147483647 3395.00 3415.00 3325.00 3370.00 130.00 -3.71% 3365.00 16 3380.00 2 17.06
2018-12-06 3008 1874842 2012 2147483647 3150.00 3200.00 3035.00 3035.00 335.00 -9.94% 0.00 0 3035.00 23 15.36
2018-12-07 3008 1248081 1326 2147483647 3075.00 3175.00 3050.00 3100.00 65.00 2.14% 3100.00 34 3115.00 5 15.69
2018-12-10 3008 887891 1084 2147483647 3030.00 3065.00 2970.00 3055.00 45.00 -1.45% 3055.00 2 3060.00 7 15.46
2018-12-11 3008 904924 1020 2147483647 3090.00 3235.00 3090.00 3175.00 120.00 3.93% 3175.00 4 3185.00 2 16.07
2018-12-12 3008 757608 899 2147483647 3250.00 3350.00 3245.00 3345.00 170.00 5.35% 3335.00 1 3345.00 9 16.93
2018-12-13 3008 834916 875 2147483647 3355.00 3405.00 3250.00 3320.00 25.00 -0.75% 3315.00 5 3320.00 6 16.81
2018-12-14 3008 445393 521 1450299040 3270.00 3300.00 3235.00 3260.00 60.00 -1.81% 3260.00 2 3265.00 5 16.50
2018-12-17 3008 547769 614 1807856545 3280.00 3345.00 3210.00 3300.00 40.00 1.23% 3295.00 6 3305.00 2 16.70
2018-12-18 3008 438812 488 1436494300 3230.00 3330.00 3230.00 3250.00 50.00 -1.52% 3250.00 5 3265.00 6 16.45
2018-12-19 3008 428366 492 1416289140 3300.00 3325.00 3265.00 3320.00 70.00 2.15% 3305.00 1 3320.00 8 16.81
2018-12-20 3008 497574 614 1623563020 3265.00 3320.00 3210.00 3225.00 95.00 -2.86% 3220.00 8 3225.00 1 16.32
2018-12-21 3008 944311 983 2147483647 3180.00 3270.00 3090.00 3270.00 45.00 1.4% 3265.00 1 3270.00 1 16.55
2018-12-22 3008 168597 220 545400250 3220.00 3265.00 3185.00 3240.00 30.00 -0.92% 3230.00 10 3245.00 1 16.40
2018-12-24 3008 274359 346 895028930 3255.00 3285.00 3240.00 3270.00 30.00 0.93% 3265.00 1 3275.00 6 16.55
2018-12-25 3008 347709 433 1106170255 3165.00 3205.00 3160.00 3165.00 105.00 -3.21% 3165.00 3 3170.00 2 16.02
2018-12-26 3008 320010 405 1015811600 3200.00 3230.00 3115.00 3125.00 40.00 -1.26% 3125.00 3 3130.00 4 15.82
2018-12-27 3008 675246 738 2147483647 3220.00 3240.00 3135.00 3135.00 10.00 0.32% 3130.00 14 3150.00 14 15.87
2018-12-28 3008 590895 624 1873491900 3190.00 3215.00 3125.00 3215.00 80.00 2.55% 3205.00 1 3215.00 7 16.27