光寶科(2301)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　40.65
0
0%		41.50
0.85
2.09%		40.65
-0.85
-2.05%		 　41.45
0.8
1.97%		41.60
0.15
0.36%		43.30
1.7
4.09%		42.95
-0.35
-0.81%		42.95
0
0%		 　42.50
-0.45
-1.05%		43.05
0.55
1.29%		42.70
-0.35
-0.81%		42.95
0.25
0.59%		43.00
0.05
0.12%		 　43.00
0
0%		43.35
0.35
0.81%		44.10
0.75
1.73%		44.15
0.05
0.11%		44.50
0.35
0.79%		 　44.50
0
0%		44.85
0.35
0.79%		45.25
0.4
0.89%		 43.12
2 月　　　　　　　　　　46.65
1.4
3.09%		46.60
-0.05
-0.11%		46.70
0.1
0.21%		45.65
-1.05
-2.25%		 　　46.15
0.5
1.1%		45.25
-0.9
-1.95%		45.95
0.7
1.55%		45.50
-0.45
-0.98%		45.85
0.35
0.77%		 　46.40
0.55
1.2%		47.20
0.8
1.72%		44.55
-2.65
-5.61%		 45.41
3 月　　　43.10
-1.45
-3.25%		43.10
0
0%		43.55
0.45
1.04%		43.50
-0.05
-0.11%		43.40
-0.1
-0.23%		 　43.60
0.2
0.46%		43.60
0
0%		43.75
0.15
0.34%		43.40
-0.35
-0.8%		44.10
0.7
1.61%		 　44.30
0.2
0.45%		44.15
-0.15
-0.34%		44.45
0.3
0.68%		44.40
-0.05
-0.11%		44.85
0.45
1.01%		 　45.30
0.45
1%		45.35
0.05
0.11%		45.20
-0.15
-0.33%		44.05
-1.15
-2.54%		44.85
0.8
1.82%		 44.18
4 月44.60
-0.25
-0.56%		44.80
0.2
0.45%		44.90
0.1
0.22%		 　　　45.35
0.45
1%		45.15
-0.2
-0.44%		45.25
0.1
0.22%		44.25
-1
-2.21%		43.95
-0.3
-0.68%		 　44.50
0.55
1.25%		 44.30
-0.2
-0.45%		44.30
0
0%		44.40
0.1
0.23%		 　44.70
0.3
0.68%		45.00
0.3
0.67%		44.65
-0.35
-0.78%		45.10
0.45
1.01%		45.20
0.1
0.22%		 　44.45
-0.75
-1.66%		43.55
-0.9
-2.02%		 44.6
5 月　43.40
-0.15
-0.34%		43.70
0.3
0.69%		 　43.25
-0.45
-1.03%		44.30
1.05
2.43%		43.30
-1
-2.26%		43.40
0.1
0.23%		43.05
-0.35
-0.81%		 　43.00
-0.05
-0.12%		42.80
-0.2
-0.47%		43.50
0.7
1.64%		43.05
-0.45
-1.03%		42.95
-0.1
-0.23%		 　43.65
0.7
1.63%		 43.80
0.15
0.34%		43.95
0.15
0.34%		44.10
0.15
0.34%		 　43.90
-0.2
-0.45%		44.35
0.45
1.03%		44.60
0.25
0.56%		45.10
0.5
1.12%		45.10
0
0%		43.69
6 月 　45.50
0.4
0.89%		45.25
-0.25
-0.55%		45.45
0.2
0.44%		45.45
0
0%		 　　46.00
0.55
1.21%		45.50
-0.5
-1.09%		45.70
0.2
0.44%		45.15
-0.55
-1.2%		45.10
-0.05
-0.11%		 　45.05
-0.05
-0.11%		44.90
-0.15
-0.33%		45.70
0.8
1.78%		45.70
0
0%		44.80
-0.9
-1.97%		 　45.00
0.2
0.45%		44.95
-0.05
-0.11%		45.00
0.05
0.11%		45.30
0.3
0.67%		45.50
0.2
0.44%		 45.38
7 月45.80
0.3
0.66%		45.90
0.1
0.22%		46.10
0.2
0.44%		46.50
0.4
0.87%		46.70
0.2
0.43%		 　46.75
0.05
0.11%		46.05
-0.7
-1.5%		46.70
0.65
1.41%		46.95
0.25
0.54%		46.80
-0.15
-0.32%		 　47.00
0.2
0.43%		47.20
0.2
0.43%		47.10
-0.1
-0.21%		47.10
0
0%		47.10
0
0%		 　43.00
-4.1
-8.7%		43.70
0.7
1.63%		43.70
0
0%		43.50
-0.2
-0.46%		43.15
-0.35
-0.8%		 　43.55
0.4
0.93%		43.60
0.05
0.11%		44.30
0.7
1.61%		45.5
8 月46.25
1.95
4.4%		47.00
0.75
1.62%		 　47.00
0
0%		46.80
-0.2
-0.43%		46.00
-0.8
-1.71%		46.80
0.8
1.74%		 　　46.40
-0.4
-0.85%		46.30
-0.1
-0.22%		46.30
0
0%		46.65
0.35
0.76%		47.90
1.25
2.68%		 　47.10
-0.8
-1.67%		49.00
1.9
4.03%		48.00
-1
-2.04%		48.55
0.55
1.15%		48.20
-0.35
-0.72%		 　48.25
0.05
0.1%		48.40
0.15
0.31%		48.45
0.05
0.1%		48.90
0.45
0.93%		50.00
1.1
2.25%		 47.54
9 月　48.95
-1.05
-2.1%		47.70
-1.25
-2.55%		48.60
0.9
1.89%		48.75
0.15
0.31%		49.00
0.25
0.51%		 　49.40
0.4
0.82%		48.95
-0.45
-0.91%		48.65
-0.3
-0.61%		48.90
0.25
0.51%		 　　48.15
-0.75
-1.53%		48.15
0
0%		48.80
0.65
1.35%		48.45
-0.35
-0.72%		48.60
0.15
0.31%		 　48.25
-0.35
-0.72%		48.45
0.2
0.41%		49.80
1.35
2.79%		49.55
-0.25
-0.5%		49.30
-0.25
-0.5%		 48.76
10 月48.90
-0.4
-0.81%		48.50
-0.4
-0.82%		49.20
0.7
1.44%		48.90
-0.3
-0.61%		 　48.70
-0.2
-0.41%		49.10
0.4
0.82%		48.30
-0.8
-1.63%		 　　　49.00
0.7
1.45%		48.95
-0.05
-0.1%		48.90
-0.05
-0.1%		48.55
-0.35
-0.72%		48.05
-0.5
-1.03%		 　48.00
-0.05
-0.1%		51.50
3.5
7.29%		49.20
-2.3
-4.47%		50.10
0.9
1.83%		49.50
-0.6
-1.2%		 　49.55
0.05
0.1%		49.90
0.35
0.71%		49.50
-0.4
-0.8%		50.20
0.7
1.41%		49.11
11 月49.95
-0.25
-0.5%		 　50.70
0.75
1.5%		51.50
0.8
1.58%		50.80
-0.7
-1.36%		51.10
0.3
0.59%		50.40
-0.7
-1.37%		 　49.90
-0.5
-0.99%		50.60
0.7
1.4%		49.95
-0.65
-1.28%		49.45
-0.5
-1%		49.95
0.5
1.01%		 　50.60
0.65
1.3%		50.40
-0.2
-0.4%		50.60
0.2
0.4%		50.60
0
0%		50.90
0.3
0.59%		 　50.10
-0.8
-1.57%		49.75
-0.35
-0.7%		49.60
-0.15
-0.3%		49.10
-0.5
-1.01%		48.40
-0.7
-1.43%		 50.08
12 月　48.30
-0.1
-0.21%		48.50
0.2
0.41%		48.75
0.25
0.52%		49.50
0.75
1.54%		49.10
-0.4
-0.81%		 　49.55
0.45
0.92%		49.15
-0.4
-0.81%		49.90
0.75
1.53%		49.70
-0.2
-0.4%		50.20
0.5
1.01%		 　50.50
0.3
0.6%		50.60
0.1
0.2%		51.10
0.5
0.99%		50.50
-0.6
-1.17%		49.65
-0.85
-1.68%		 　49.75
0.1
0.2%		49.50
-0.25
-0.5%		49.55
0.05
0.1%		49.90
0.35
0.71%		49.95
0.05
0.1%		 　49.90
-0.05
-0.1%		49.35
-0.55
-1.1%		49.72

說明:最高漲幅:7.29%最低跌幅:-8.7% 最高價:51.50最低價:40.65平均價:46.46,灰色底表示週末,漲154天(71.1)元,跌129天(-69.45)元,平盤20天
7%=1,4%=3,3%=4,2%=25,1%=70,0%=71,-0%=1,-1%=1,-2%=2,-3%=7,-4%=22,-5%=41,-6%=55,

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 2301 5179845 2030 209828869 40.35 40.75 40.20 40.65 0.05 0% 40.60 2 40.65 84 12.21
2019-01-03 2301 8250253 4251 340209386 40.30 41.55 40.30 41.50 0.85 2.09% 41.45 12 41.50 368 12.46
2019-01-04 2301 6972455 3586 285274974 41.00 41.50 40.05 40.65 0.85 -2.05% 40.60 102 40.65 105 12.21
2019-01-07 2301 6238233 2912 257454499 41.25 41.50 40.80 41.45 0.80 1.97% 41.45 8 41.50 987 12.45
2019-01-08 2301 8904505 3917 370475349 41.20 42.00 41.20 41.60 0.15 0.36% 41.55 284 41.60 207 12.49
2019-01-09 2301 16251121 7535 697456474 41.95 43.30 41.95 43.30 1.70 4.09% 43.25 43 43.30 466 13.00
2019-01-10 2301 11907639 5906 513471611 42.80 43.80 42.20 42.95 0.35 -0.81% 42.95 103 43.00 6 12.90
2019-01-11 2301 6369962 3228 273853612 43.00 43.45 42.55 42.95 0.00 0% 42.85 59 42.95 88 12.90
2019-01-14 2301 4493860 2256 190973791 42.50 42.75 42.20 42.50 0.45 -1.05% 42.45 5 42.50 78 12.76
2019-01-15 2301 6669255 3509 285802709 42.50 43.05 42.45 43.05 0.55 1.29% 42.90 294 43.05 131 12.93
2019-01-16 2301 7923303 2588 339871868 42.75 43.10 42.30 42.70 0.35 -0.81% 42.65 42 42.70 505 12.82
2019-01-17 2301 7877401 3036 337040977 42.70 43.25 42.40 42.95 0.25 0.59% 42.85 283 42.95 68 12.90
2019-01-18 2301 9061761 3748 390552184 43.00 43.65 42.90 43.00 0.05 0.12% 43.00 2 43.10 216 12.91
2019-01-21 2301 6600975 2242 283597320 43.00 43.20 42.70 43.00 0.00 0% 42.85 216 43.00 1275 12.91
2019-01-22 2301 10466354 3412 452511240 43.00 43.50 42.95 43.35 0.35 0.81% 43.30 5 43.35 48 13.02
2019-01-23 2301 11383357 4285 497985098 43.60 44.10 43.40 44.10 0.75 1.73% 44.00 5 44.10 25 13.24
2019-01-24 2301 9053465 3000 398718764 44.00 44.50 43.70 44.15 0.05 0.11% 44.10 10 44.15 453 13.26
2019-01-25 2301 9025450 3661 400001407 44.05 44.50 43.95 44.50 0.35 0.79% 44.35 22 44.50 245 13.36
2019-01-28 2301 7730131 2909 343517251 44.50 44.70 44.10 44.50 0.00 0% 44.40 37 44.50 291 13.36
2019-01-29 2301 9782853 4199 437266873 44.50 44.90 44.35 44.85 0.35 0.79% 44.80 3 44.85 35 13.47
2019-01-30 2301 11295201 3973 510086926 44.65 45.50 44.40 45.25 0.40 0.89% 45.10 134 45.25 238 13.59
2019-02-11 2301 13336003 6985 618154090 46.00 46.80 45.75 46.65 1.40 3.09% 46.55 75 46.65 20 14.01
2019-02-12 2301 5396184 2567 250608564 46.65 46.65 46.20 46.60 0.05 -0.11% 46.55 7 46.60 221 13.99
2019-02-13 2301 7751867 3500 361199005 46.50 46.80 46.25 46.70 0.10 0.21% 46.65 6 46.70 150 14.02
2019-02-14 2301 9061976 5765 413723643 46.30 46.80 44.85 45.65 1.05 -2.25% 45.60 85 45.65 58 13.71
2019-02-18 2301 4200767 2546 193452137 45.60 46.35 45.60 46.15 0.55 1.1% 46.10 3 46.15 25 13.86
2019-02-19 2301 3447782 2238 157035365 45.90 46.15 45.25 45.25 0.90 -1.95% 45.25 11 45.30 4 13.59
2019-02-20 2301 5601176 3097 256282194 45.25 46.00 45.25 45.95 0.70 1.55% 45.90 8 45.95 70 13.80
2019-02-21 2301 5794388 3317 263406688 45.70 46.20 45.25 45.50 0.45 -0.98% 45.45 5 45.50 188 13.66
2019-02-22 2301 4450481 2854 203042590 45.40 45.90 45.35 45.85 0.35 0.77% 45.75 7 45.85 46 13.77
2019-02-25 2301 5520127 2940 254490457 45.70 46.40 45.70 46.40 0.55 1.2% 46.35 2 46.40 17 13.93
2019-02-26 2301 8740500 4124 411902700 46.60 47.50 46.55 47.20 0.80 1.72% 47.15 75 47.20 5 14.17
2019-02-27 2301 20202530 10089 901429977 45.30 45.70 43.60 44.55 2.65 -5.61% 44.50 5 44.55 103 13.38
2019-03-04 2301 15732833 8359 681546995 43.80 43.90 42.90 43.10 1.45 -3.25% 43.10 563 43.20 35 12.60
2019-03-05 2301 8986238 5119 387678954 42.70 43.55 42.45 43.10 0.00 0% 43.10 213 43.15 1 12.60
2019-03-06 2301 5047557 3066 219963414 43.10 43.80 43.10 43.55 0.45 1.04% 43.55 40 43.60 6 12.73
2019-03-07 2301 5361536 2586 233754252 43.35 43.85 43.20 43.50 0.05 -0.11% 43.50 164 43.55 15 12.72
2019-03-08 2301 5264114 2356 229116099 43.10 43.90 43.10 43.40 0.10 -0.23% 43.35 65 43.40 14 12.69
2019-03-11 2301 4008673 2129 174667375 43.35 43.85 43.35 43.60 0.20 0.46% 43.55 93 43.60 4 12.75
2019-03-12 2301 6210032 2865 272242130 43.85 44.10 43.60 43.60 0.00 0% 43.60 9 43.75 25 12.75
2019-03-13 2301 3239511 1810 141800141 43.50 43.95 43.45 43.75 0.15 0.34% 43.75 345 43.85 168 12.79
2019-03-14 2301 6331502 3176 276316781 43.65 43.90 43.40 43.40 0.35 -0.8% 43.40 137 43.50 1 12.69
2019-03-15 2301 7671954 3028 338046953 43.40 44.45 43.40 44.10 0.70 1.61% 44.10 42 44.15 39 12.89
2019-03-18 2301 4015889 2417 177141024 44.00 44.35 43.60 44.30 0.20 0.45% 44.30 36 44.35 40 12.95
2019-03-19 2301 3357179 1624 148485875 44.30 44.40 44.10 44.15 0.15 -0.34% 44.15 84 44.20 27 12.91
2019-03-20 2301 5573418 2531 248216355 44.10 44.85 44.10 44.45 0.30 0.68% 44.40 12 44.50 29 13.00
2019-03-21 2301 3848839 1866 171103880 44.30 44.70 44.30 44.40 0.05 -0.11% 44.35 34 44.40 8 12.98
2019-03-22 2301 3572501 1747 159623896 44.45 44.85 44.45 44.85 0.45 1.01% 44.80 12 44.85 95 13.11
2019-03-25 2301 5477421 2702 246074516 44.60 45.30 44.30 45.30 0.45 1% 45.20 6 45.30 258 13.25
2019-03-26 2301 4404181 1982 199534175 45.30 45.35 45.00 45.35 0.05 0.11% 45.30 95 45.35 55 13.26
2019-03-27 2301 5006814 2701 226311922 45.35 45.40 44.75 45.20 0.15 -0.33% 45.20 98 45.25 16 13.22
2019-03-28 2301 5409415 2667 241047002 45.30 45.35 44.05 44.05 1.15 -2.54% 44.05 97 44.10 1 12.88
2019-03-29 2301 10742746 3389 477064855 44.05 44.85 43.70 44.85 0.80 1.82% 44.80 7 44.85 63 13.11
2019-04-01 2301 5637487 3144 251110113 44.85 45.00 44.30 44.60 0.25 -0.56% 44.60 11 44.65 7 13.04
2019-04-02 2301 5361088 3114 239800148 44.95 44.95 44.40 44.80 0.20 0.45% 44.65 27 44.80 51 13.10
2019-04-03 2301 3462038 2068 154912130 44.60 44.95 44.45 44.90 0.10 0.22% 44.70 2 44.90 33 13.13
2019-04-08 2301 4475942 2482 202061304 44.60 45.35 44.60 45.35 0.45 1% 45.25 163 45.35 113 13.26
2019-04-09 2301 3570126 2104 161297820 45.20 45.35 45.05 45.15 0.20 -0.44% 45.15 72 45.25 55 13.20
2019-04-10 2301 3442309 1900 155093255 45.00 45.25 44.75 45.25 0.10 0.22% 45.15 89 45.25 67 13.23
2019-04-11 2301 6083824 3129 270514388 44.55 44.75 44.25 44.25 1.00 -2.21% 44.25 142 44.35 14 12.94
2019-04-12 2301 3998986 2363 175994108 44.30 44.35 43.80 43.95 0.30 -0.68% 43.90 95 43.95 26 12.85
2019-04-15 2301 3131730 1773 139720185 44.45 44.80 44.35 44.50 0.55 1.25% 44.50 79 44.55 1 13.01
2019-04-17 2301 3619477 2282 160818612 44.35 44.70 44.30 44.30 0.05 -0.45% 44.30 139 44.45 1 12.95
2019-04-18 2301 5947038 2313 263812806 44.35 44.65 43.90 44.30 0.00 0% 44.20 88 44.30 40 12.95
2019-04-19 2301 1166312 724 51848576 44.30 44.60 44.30 44.40 0.10 0.23% 44.40 591 44.45 25 12.98
2019-04-22 2301 1467963 997 65469642 44.45 44.75 44.45 44.70 0.30 0.68% 44.65 34 44.70 1 13.07
2019-04-23 2301 3308815 1713 148107792 44.70 45.00 44.50 45.00 0.30 0.67% 44.90 10 45.00 32 13.16
2019-04-24 2301 3436521 1675 154039941 45.00 45.10 44.65 44.65 0.35 -0.78% 44.65 481 44.70 19 13.06
2019-04-25 2301 2733788 1441 123000170 44.50 45.10 44.50 45.10 0.45 1.01% 45.05 10 45.10 48 13.19
2019-04-26 2301 2458117 1683 110643515 44.70 45.20 44.70 45.20 0.10 0.22% 45.15 12 45.20 95 13.22
2019-04-29 2301 7219918 3273 321537483 44.85 45.20 44.25 44.45 0.75 -1.66% 44.45 75 44.50 12 12.31
2019-04-30 2301 10842908 4467 472950321 44.35 44.35 43.25 43.55 0.90 -2.02% 43.55 15 43.60 3 12.06
2019-05-02 2301 5576512 3261 241880654 43.35 43.55 43.05 43.40 0.15 -0.34% 43.40 14 43.50 4 12.02
2019-05-03 2301 2883528 1734 125680304 43.20 43.75 43.20 43.70 0.30 0.69% 43.70 3 43.75 41 12.11
2019-05-06 2301 4929416 2722 213145783 43.05 43.65 42.80 43.25 0.45 -1.03% 43.25 22 43.30 18 11.98
2019-05-07 2301 7612077 3530 332935674 43.05 44.30 43.05 44.30 1.05 2.43% 44.10 1 44.30 16 12.27
2019-05-08 2301 5458834 2769 237670671 43.40 44.05 43.30 43.30 1.00 -2.26% 43.30 332 43.55 1 11.99
2019-05-09 2301 6142255 3020 265390257 43.10 43.55 43.05 43.40 0.10 0.23% 43.35 4 43.40 1 12.02
2019-05-10 2301 3269184 1915 141318353 43.25 43.70 43.00 43.05 0.35 -0.81% 43.05 11 43.10 10 11.93
2019-05-13 2301 3157367 1311 135871181 43.00 43.35 42.95 43.00 0.05 -0.12% 43.00 779 43.05 18 11.91
2019-05-14 2301 5392649 2894 231147925 42.40 43.30 42.40 42.80 0.20 -0.47% 42.80 102 42.95 20 11.86
2019-05-15 2301 3873347 2231 168124234 42.80 43.65 42.80 43.50 0.70 1.64% 43.50 150 43.55 38 12.05
2019-05-16 2301 4624373 2502 200203739 43.10 43.55 42.90 43.05 0.45 -1.03% 43.05 256 43.10 2 11.93
2019-05-17 2301 4259504 2271 183516109 43.00 43.50 42.95 42.95 0.10 -0.23% 42.95 146 43.10 1 11.90
2019-05-20 2301 3462784 2042 150831644 43.05 43.95 43.05 43.65 0.70 1.63% 43.65 39 43.70 90 12.09
2019-05-22 2301 2927790 1318 128339251 44.00 44.10 43.65 43.80 0.40 0.34% 43.80 34 43.85 1 12.13
2019-05-23 2301 2872730 1471 125576765 43.30 43.95 43.30 43.95 0.15 0.34% 43.75 5 43.95 172 12.17
2019-05-24 2301 3307641 1731 145718408 43.95 44.25 43.90 44.10 0.15 0.34% 44.05 4 44.10 3 12.22
2019-05-27 2301 2983509 1622 131169035 43.85 44.20 43.80 43.90 0.20 -0.45% 43.85 18 43.90 26 12.16
2019-05-28 2301 12580947 1968 557949851 43.80 44.80 43.80 44.35 0.45 1.03% 44.35 14 44.40 14 12.29
2019-05-29 2301 4125667 2087 183264306 43.60 44.75 43.60 44.60 0.25 0.56% 44.50 31 44.60 64 12.35
2019-05-30 2301 6490842 3077 291566590 44.10 45.10 44.10 45.10 0.50 1.12% 45.05 1 45.10 114 12.49
2019-05-31 2301 5541046 2518 249776853 44.60 45.25 44.60 45.10 0.00 0% 45.10 101 45.15 92 12.49
2019-06-03 2301 4404160 2598 200037603 44.95 45.60 44.85 45.50 0.40 0.89% 45.50 37 45.55 11 12.60
2019-06-04 2301 4077981 2141 185369080 45.30 45.70 45.20 45.25 0.25 -0.55% 45.25 173 45.35 3 12.53
2019-06-05 2301 4607373 2644 210129116 45.30 45.90 45.25 45.45 0.20 0.44% 45.45 26 45.50 3 12.59
2019-06-06 2301 4927451 2354 223058776 45.00 45.50 45.00 45.45 0.00 0% 45.30 2 45.45 454 12.59
2019-06-10 2301 4352165 2224 199321543 45.20 46.20 45.20 46.00 0.55 1.21% 45.85 7 46.00 39 12.74
2019-06-11 2301 2823178 1540 128927384 45.90 46.20 45.30 45.50 0.50 -1.09% 45.50 53 45.55 1 12.60
2019-06-12 2301 2191442 1309 99975555 45.35 45.90 45.25 45.70 0.20 0.44% 45.70 6 45.75 70 12.66
2019-06-13 2301 3035689 1327 137475836 45.50 45.70 45.10 45.15 0.55 -1.2% 45.15 7 45.20 1 12.51
2019-06-14 2301 2779428 1561 125287010 45.00 45.35 44.75 45.10 0.05 -0.11% 45.10 63 45.30 6 12.49
2019-06-17 2301 2856916 1497 129005370 44.75 45.50 44.75 45.05 0.05 -0.11% 45.05 86 45.10 13 12.48
2019-06-18 2301 2475556 1177 111484850 45.05 45.30 44.80 44.90 0.15 -0.33% 44.90 19 44.95 32 12.44
2019-06-19 2301 4222174 2511 192096085 45.50 45.70 45.15 45.70 0.80 1.78% 45.60 57 45.70 25 12.66
2019-06-20 2301 3697261 2117 169383447 45.95 46.00 45.70 45.70 0.00 0% 45.70 151 45.75 10 12.66
2019-06-21 2301 7835914 2415 353577520 45.70 46.00 44.80 44.80 0.90 -1.97% 44.80 33 45.15 1 12.41
2019-06-24 2301 3310358 1570 149535810 44.90 45.70 44.85 45.00 0.20 0.45% 45.00 88 45.15 1 12.47
2019-06-25 2301 3879351 1752 174509210 45.00 45.30 44.85 44.95 0.05 -0.11% 44.95 281 45.00 31 12.45
2019-06-26 2301 3652167 1742 164067115 44.70 45.15 44.70 45.00 0.05 0.11% 44.95 3 45.00 5 12.47
2019-06-27 2301 4727887 2208 214245078 45.05 45.50 45.00 45.30 0.30 0.67% 45.30 293 45.35 3 12.55
2019-06-28 2301 5121520 1738 232796099 45.25 45.65 45.10 45.50 0.20 0.44% 45.50 6 45.55 207 12.60
2019-07-01 2301 2675507 1914 122512508 45.65 46.00 45.60 45.80 0.30 0.66% 45.80 8 45.85 20 12.69
2019-07-02 2301 3006781 2068 138125729 45.80 46.00 45.80 45.90 0.10 0.22% 45.90 480 45.95 33 12.71
2019-07-03 2301 2814800 1723 129789363 45.75 46.20 45.75 46.10 0.20 0.44% 46.10 132 46.15 2 12.77
2019-07-04 2301 2490515 1407 115785733 46.10 46.60 46.10 46.50 0.40 0.87% 46.45 2 46.50 18 12.88
2019-07-05 2301 1605674 1040 74870482 46.60 46.75 46.55 46.70 0.20 0.43% 46.65 6 46.70 3 12.94
2019-07-08 2301 2561847 1410 119423927 46.35 46.80 46.35 46.75 0.05 0.11% 46.60 1 46.75 110 12.95
2019-07-09 2301 2759056 1852 127844553 46.60 46.70 46.05 46.05 0.70 -1.5% 46.05 32 46.15 4 12.76
2019-07-10 2301 3788097 2353 177143050 46.10 47.00 46.10 46.70 0.65 1.41% 46.70 41 46.75 1 12.94
2019-07-11 2301 3609756 1776 169762083 46.70 47.20 46.65 46.95 0.25 0.54% 46.95 15 47.00 2 13.01
2019-07-12 2301 4161216 1906 195405034 46.60 47.30 46.50 46.80 0.15 -0.32% 46.80 12 46.95 19 12.96
2019-07-15 2301 4196026 1758 197076856 46.90 47.10 46.75 47.00 0.20 0.43% 46.95 16 47.00 18 13.02
2019-07-16 2301 8031694 3535 380138018 46.95 47.90 46.95 47.20 0.20 0.43% 47.15 27 47.20 15 13.07
2019-07-17 2301 5609969 2556 263761230 47.05 47.20 46.60 47.10 0.10 -0.21% 47.00 4 47.10 20 13.05
2019-07-18 2301 5177290 1785 243544587 47.00 47.25 46.95 47.10 0.00 0% 47.05 3 47.10 12 13.05
2019-07-19 2301 8064496 3174 380372692 47.10 47.60 46.90 47.10 0.00 0% 47.05 32 47.10 59 13.05
2019-07-22 2301 17404015 7915 752467278 43.70 43.95 42.60 43.00 0.00 -8.7% 43.00 32 43.05 98 11.91
2019-07-23 2301 7312895 3116 317429280 43.10 43.75 43.05 43.70 0.70 1.63% 43.65 6 43.70 10 12.11
2019-07-24 2301 3520969 2141 154026418 43.50 43.90 43.50 43.70 0.00 0% 43.70 574 43.75 50 12.11
2019-07-25 2301 4554702 2304 199145196 43.70 43.95 43.50 43.50 0.20 -0.46% 43.50 111 43.60 1 12.05
2019-07-26 2301 5293126 2760 229325169 43.05 43.70 43.00 43.15 0.35 -0.8% 43.15 95 43.25 1 11.95
2019-07-29 2301 5274459 2737 229221510 43.10 43.90 43.10 43.55 0.40 0.93% 43.40 3 43.55 138 12.06
2019-07-30 2301 5461217 2821 238022831 43.55 43.80 43.40 43.60 0.05 0.11% 43.45 57 43.60 59 12.08
2019-07-31 2301 13868353 4564 608348571 43.50 44.30 43.10 44.30 0.70 1.61% 44.25 387 44.30 141 12.27
2019-08-01 2301 27296730 10954 1247201199 44.15 46.45 44.15 46.25 1.95 4.4% 46.20 2 46.25 63 11.92
2019-08-02 2301 22746523 10576 1062721857 46.15 47.00 46.05 47.00 0.75 1.62% 46.95 30 47.00 1222 12.11
2019-08-05 2301 9835386 4306 461128558 47.00 47.00 46.60 47.00 0.00 0% 46.95 42 47.00 554 12.11
2019-08-06 2301 14194281 4885 662397605 45.60 46.85 45.60 46.80 0.20 -0.43% 46.75 1 46.80 1012 12.06
2019-08-07 2301 15026758 5833 699163918 47.20 47.30 45.80 46.00 0.80 -1.71% 45.95 70 46.00 495 11.86
2019-08-08 2301 12540475 4588 586444122 46.00 47.05 46.00 46.80 0.80 1.74% 46.70 4 46.80 146 12.06
2019-08-12 2301 11312408 4783 530990441 47.05 47.85 46.40 46.40 0.40 -0.85% 46.40 131 46.50 2 11.96
2019-08-13 2301 7349718 2945 341615308 47.10 47.10 46.20 46.30 0.10 -0.22% 46.25 25 46.30 386 11.93
2019-08-14 2301 7650588 3425 355283391 46.40 47.00 46.15 46.30 0.00 0% 46.25 72 46.30 64 11.93
2019-08-15 2301 11406870 4579 532808497 46.00 47.00 45.85 46.65 0.35 0.76% 46.65 118 46.70 37 12.02
2019-08-16 2301 14453848 7370 686341756 46.40 48.00 46.30 47.90 1.25 2.68% 47.90 169 47.95 150 12.35
2019-08-19 2301 10573592 4378 500775673 48.10 48.10 47.10 47.10 0.80 -1.67% 47.10 179 47.15 1 12.14
2019-08-20 2301 15993246 6916 778149215 48.30 49.20 47.95 49.00 1.90 4.03% 48.95 147 49.00 220 12.63
2019-08-21 2301 9171448 5127 440905133 48.50 48.65 47.55 48.00 1.00 -2.04% 47.95 29 48.00 115 12.37
2019-08-22 2301 5460526 2910 264131376 48.15 48.65 48.10 48.55 0.55 1.15% 48.50 1 48.55 172 12.51
2019-08-23 2301 7740404 2163 376283519 48.55 48.80 48.20 48.20 0.35 -0.72% 48.20 20 48.25 1 12.42
2019-08-26 2301 5650738 3125 272402404 47.50 48.70 47.25 48.25 0.05 0.1% 48.20 31 48.25 6 12.44
2019-08-27 2301 10748153 3876 522434701 48.50 49.00 48.30 48.40 0.15 0.31% 48.40 40 48.45 5 12.47
2019-08-28 2301 4891841 2739 238513342 48.40 49.00 48.40 48.45 0.05 0.1% 48.45 14 48.60 52 12.49
2019-08-29 2301 4246329 2170 206307075 49.00 49.00 48.25 48.90 0.45 0.93% 48.85 9 48.90 72 12.60
2019-08-30 2301 11140221 4898 552147352 49.10 50.00 49.10 50.00 1.10 2.25% 49.95 2 50.00 616 12.89
2019-09-02 2301 6006584 3625 295807692 49.95 49.95 48.80 48.95 1.05 -2.1% 48.95 41 49.00 4 12.62
2019-09-03 2301 5437195 3617 261227945 48.65 48.75 47.65 47.70 1.25 -2.55% 47.70 47 47.75 1 12.29
2019-09-04 2301 5961936 3564 288618784 47.60 48.70 47.60 48.60 0.90 1.89% 48.55 30 48.60 43 12.53
2019-09-05 2301 6407859 3290 310508779 48.50 48.75 48.25 48.75 0.15 0.31% 48.65 1 48.75 129 12.56
2019-09-06 2301 4728136 2931 230597156 48.55 49.00 48.45 49.00 0.25 0.51% 48.95 1 49.00 96 12.63
2019-09-09 2301 3722854 2320 183245592 49.00 49.45 48.85 49.40 0.40 0.82% 49.30 1 49.40 102 12.73
2019-09-10 2301 3329918 1793 162943532 49.40 49.40 48.60 48.95 0.45 -0.91% 48.90 27 48.95 47 12.62
2019-09-11 2301 3538854 2371 172133794 48.55 49.25 48.30 48.65 0.30 -0.61% 48.50 1 48.65 66 12.54
2019-09-12 2301 4934349 2458 241383459 49.00 49.30 48.65 48.90 0.25 0.51% 48.85 23 48.90 125 12.60
2019-09-16 2301 5298525 2872 255349030 48.50 48.70 47.85 48.15 0.75 -1.53% 48.10 8 48.15 53 12.41
2019-09-17 2301 3302693 1662 158627264 48.00 48.15 47.85 48.15 0.00 0% 48.10 6 48.15 212 12.41
2019-09-18 2301 6409304 3363 310067003 48.35 48.80 48.00 48.80 0.65 1.35% 48.70 2 48.80 171 12.58
2019-09-19 2301 4461724 2682 216336928 48.65 48.80 48.15 48.45 0.35 -0.72% 48.35 3 48.45 6 12.49
2019-09-20 2301 11090129 4078 539148430 48.15 48.90 48.15 48.60 0.15 0.31% 48.60 196 48.65 407 12.53
2019-09-23 2301 4095683 2956 197798788 48.45 48.60 48.05 48.25 0.35 -0.72% 48.20 6 48.25 2 12.44
2019-09-24 2301 7089643 3882 343984566 48.30 48.75 48.20 48.45 0.20 0.41% 48.40 31 48.45 4 12.49
2019-09-25 2301 8258558 5268 408984195 48.70 49.95 48.50 49.80 1.35 2.79% 49.75 3 49.80 170 12.84
2019-09-26 2301 8109807 4460 402895398 49.80 49.95 49.20 49.55 0.25 -0.5% 49.45 59 49.55 13 12.77
2019-09-27 2301 9759985 4816 486737094 50.10 50.80 49.00 49.30 0.25 -0.5% 49.15 1 49.30 281 12.71
2019-10-01 2301 8183675 3933 403453363 49.70 50.30 48.55 48.90 0.40 -0.81% 48.80 1 48.90 84 12.60
2019-10-02 2301 5955085 3778 289239694 48.20 49.30 48.20 48.50 0.40 -0.82% 48.45 32 48.50 687 12.50
2019-10-03 2301 8559060 4186 416702985 48.10 49.20 48.10 49.20 0.70 1.44% 49.10 7 49.20 47 12.68
2019-10-04 2301 7329783 3902 358094409 49.00 49.75 48.35 48.90 0.30 -0.61% 48.80 80 48.90 61 12.60
2019-10-07 2301 3782212 2195 184164004 48.60 49.35 48.50 48.70 0.20 -0.41% 48.60 9 48.70 51 12.55
2019-10-08 2301 9349667 5023 462013578 50.30 50.30 48.75 49.10 0.40 0.82% 49.10 47 49.15 12 12.65
2019-10-09 2301 4541967 2795 220167483 48.55 48.80 48.30 48.30 0.80 -1.63% 48.30 228 48.35 6 12.45
2019-10-14 2301 8339186 4369 408971259 49.15 49.50 48.65 49.00 0.70 1.45% 48.90 23 49.00 160 12.63
2019-10-15 2301 7468935 4221 365892563 48.80 49.30 48.70 48.95 0.05 -0.1% 48.85 36 48.95 98 12.62
2019-10-16 2301 7992414 4343 389601240 49.20 49.40 48.35 48.90 0.05 -0.1% 48.75 8 48.90 18 12.60
2019-10-17 2301 6697103 3279 325080768 48.55 48.95 48.35 48.55 0.35 -0.72% 48.55 9 48.60 90 12.51
2019-10-18 2301 12504617 3497 602770572 48.50 48.80 48.00 48.05 0.50 -1.03% 48.05 169 48.10 222 12.38
2019-10-21 2301 5967439 3338 286552922 48.05 48.35 47.90 48.00 0.05 -0.1% 48.00 8 48.05 27 12.37
2019-10-22 2301 29663831 10760 1494733482 48.60 51.50 48.60 51.50 3.50 7.29% 51.40 24 51.50 563 13.27
2019-10-23 2301 13373631 6660 666829068 51.00 51.40 49.00 49.20 2.30 -4.47% 49.15 77 49.20 6 12.68
2019-10-24 2301 10354866 5325 516430039 49.60 50.60 49.30 50.10 0.90 1.83% 49.90 1 50.10 205 12.91
2019-10-25 2301 8130582 3990 401523090 50.10 50.20 49.20 49.50 0.60 -1.2% 49.40 5 49.50 65 12.76
2019-10-28 2301 7527529 4170 369742525 49.50 49.60 48.45 49.55 0.05 0.1% 49.50 2 49.55 68 12.77
2019-10-29 2301 5782871 3143 287304067 49.55 49.90 49.35 49.90 0.35 0.71% 49.80 1 49.90 162 12.86
2019-10-30 2301 6778091 4047 336186942 49.25 50.30 49.25 49.50 0.40 -0.8% 49.45 2 49.50 14 12.76
2019-10-31 2301 7571209 3314 377856850 49.50 50.20 49.20 50.20 0.70 1.41% 50.00 5 50.20 229 12.94
2019-11-01 2301 6409653 3461 318893095 50.00 50.10 49.50 49.95 0.25 -0.5% 49.90 20 49.95 54 12.87
2019-11-04 2301 7971102 4107 401309660 50.50 51.00 49.75 50.70 0.75 1.5% 50.60 17 50.70 81 13.07
2019-11-05 2301 13195477 6348 670862221 51.00 51.50 49.95 51.50 0.80 1.58% 51.40 30 51.50 376 12.62
2019-11-06 2301 6286760 3167 320597533 51.50 51.50 50.60 50.80 0.70 -1.36% 50.80 14 50.90 55 12.45
2019-11-07 2301 6632968 3132 337518349 51.30 51.40 50.50 51.10 0.30 0.59% 51.00 12 51.10 175 12.52
2019-11-08 2301 5276504 2581 266282863 50.90 51.20 50.20 50.40 0.70 -1.37% 50.30 305 50.40 7 12.35
2019-11-11 2301 6113143 3094 304839764 50.50 50.50 49.60 49.90 0.50 -0.99% 49.85 1 49.90 29 12.23
2019-11-12 2301 6869736 2984 344531780 49.60 50.60 49.55 50.60 0.70 1.4% 50.50 1 50.60 135 12.40
2019-11-13 2301 4309579 2039 215860250 50.50 50.70 49.85 49.95 0.65 -1.28% 49.90 150 49.95 4 12.24
2019-11-14 2301 3913587 2159 193998595 49.80 50.10 49.25 49.45 0.50 -1% 49.45 113 49.50 5 12.12
2019-11-15 2301 5066873 2447 252503294 49.45 50.10 49.25 49.95 0.50 1.01% 49.95 3 50.00 30 12.24
2019-11-18 2301 5290930 2526 267113850 50.40 50.70 50.00 50.60 0.65 1.3% 50.40 22 50.60 28 12.40
2019-11-19 2301 4364053 2187 219128385 50.20 50.70 49.80 50.40 0.20 -0.4% 50.30 3 50.40 84 12.35
2019-11-20 2301 3323476 1753 167397223 50.50 50.60 49.95 50.60 0.20 0.4% 50.50 19 50.60 153 12.40
2019-11-21 2301 7576300 3247 381692433 49.95 50.90 49.90 50.60 0.00 0% 50.40 24 50.60 289 12.40
2019-11-22 2301 3855257 1717 195197773 50.30 50.90 50.30 50.90 0.30 0.59% 50.80 11 50.90 176 12.48
2019-11-25 2301 5240595 2474 263615483 50.70 50.80 50.10 50.10 0.80 -1.57% 50.10 323 50.20 2 12.28
2019-11-26 2301 27908861 3232 1389548057 50.10 50.40 49.65 49.75 0.35 -0.7% 49.70 57 49.75 1050 12.19
2019-11-27 2301 2862181 1629 142310304 49.80 50.10 49.60 49.60 0.15 -0.3% 49.60 79 49.70 43 12.16
2019-11-28 2301 4343775 2491 213592331 49.40 49.50 49.00 49.10 0.50 -1.01% 49.05 44 49.10 74 12.03
2019-11-29 2301 4863247 2573 236046567 49.00 49.10 48.40 48.40 0.70 -1.43% 48.40 38 48.45 13 11.86
2019-12-02 2301 4106613 2016 198383108 48.25 48.70 48.15 48.30 0.10 -0.21% 48.30 2 48.35 133 11.84
2019-12-03 2301 6543260 3293 319168597 48.20 49.25 48.15 48.50 0.20 0.41% 48.50 38 48.55 17 11.89
2019-12-04 2301 3164183 1478 153896726 48.40 48.80 48.35 48.75 0.25 0.52% 48.60 8 48.75 21 11.95
2019-12-05 2301 5067496 2495 250198709 49.00 49.50 48.75 49.50 0.75 1.54% 49.30 9 49.50 36 12.13
2019-12-06 2301 3424557 1819 168820378 49.35 49.70 49.05 49.10 0.40 -0.81% 49.10 110 49.15 14 12.03
2019-12-09 2301 2414464 1388 119131612 48.80 49.60 48.80 49.55 0.45 0.92% 49.40 26 49.55 148 12.14
2019-12-10 2301 2096555 1124 103149963 49.05 49.50 49.05 49.15 0.40 -0.81% 49.15 49 49.25 27 12.05
2019-12-11 2301 4273234 2134 212899763 49.55 50.00 49.55 49.90 0.75 1.53% 49.85 21 49.90 1 12.23
2019-12-12 2301 5231913 2331 261177936 49.95 50.30 49.70 49.70 0.20 -0.4% 49.70 41 49.85 1 12.18
2019-12-13 2301 4693354 2488 235182000 49.90 50.20 49.90 50.20 0.50 1.01% 50.00 67 50.20 125 12.30
2019-12-16 2301 5443204 2621 273412560 50.30 50.50 49.85 50.50 0.30 0.6% 50.40 3 50.50 366 12.38
2019-12-17 2301 5335428 2871 268501716 50.10 50.60 49.75 50.60 0.10 0.2% 50.50 1 50.60 575 12.40
2019-12-18 2301 6331116 3058 322032145 50.10 51.10 50.10 51.10 0.50 0.99% 51.00 1 51.10 346 12.52
2019-12-19 2301 3577690 1869 181230580 50.70 51.20 50.30 50.50 0.60 -1.17% 50.50 141 50.60 5 12.38
2019-12-20 2301 8771224 2686 439785976 50.70 51.20 49.65 49.65 0.85 -1.68% 49.65 12 49.70 304 12.17
2019-12-23 2301 3299284 1522 164027976 49.75 49.90 49.60 49.75 0.10 0.2% 49.70 3 49.75 38 12.19
2019-12-24 2301 2182163 961 108079209 49.60 49.80 49.25 49.50 0.25 -0.5% 49.50 119 49.60 1 12.13
2019-12-25 2301 897084 454 44516339 49.30 49.90 49.30 49.55 0.05 0.1% 49.50 6 49.55 4 12.14
2019-12-26 2301 977696 575 48619622 49.45 49.90 49.45 49.90 0.35 0.71% 49.85 2 49.90 33 12.23
2019-12-27 2301 1326414 759 66198632 49.80 50.00 49.80 49.95 0.05 0.1% 49.85 63 49.95 17 12.24
2019-12-30 2301 1778295 822 88570994 49.75 50.00 49.70 49.90 0.05 -0.1% 49.80 1 49.90 19 12.23
2019-12-31 2301 3022777 1363 149363817 49.40 49.75 49.35 49.35 0.55 -1.1% 49.35 145 49.50 3 12.10