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　3060.00
0
0%		3030.00
-30
-0.98%		2905.00
-125
-4.13%		 　3105.00
200
6.88%		3145.00
40
1.29%		3335.00
190
6.04%		3280.00
-55
-1.65%		3550.00
270
8.23%		 　3570.00
20
0.56%		3600.00
30
0.84%		3570.00
-30
-0.83%		3540.00
-30
-0.84%		3785.00
245
6.92%		 　3720.00
-65
-1.72%		3750.00
30
0.81%		3710.00
-40
-1.07%		3725.00
15
0.4%		3740.00
15
0.4%		 　3720.00
-20
-0.53%		3780.00
60
1.61%		3780.00
0
0%		 3518.85
2 月　　　　　　　　　　3975.00
195
5.16%		4000.00
25
0.63%		3990.00
-10
-0.25%		3990.00
0
0%		 　　3970.00
-20
-0.5%		3980.00
10
0.25%		4095.00
115
2.89%		4150.00
55
1.34%		4255.00
105
2.53%		 　4390.00
135
3.17%		4330.00
-60
-1.37%		4360.00
30
0.69%		 4183.61
3 月　　　4365.00
5
0.11%		4370.00
5
0.11%		4495.00
125
2.86%		4490.00
-5
-0.11%		4485.00
-5
-0.11%		 　4490.00
5
0.11%		4620.00
130
2.9%		4750.00
130
2.81%		4785.00
35
0.74%		4640.00
-145
-3.03%		 　4670.00
30
0.65%		4720.00
50
1.07%		4695.00
-25
-0.53%		4745.00
50
1.06%		4665.00
-80
-1.69%		 　4495.00
-170
-3.64%		4620.00
125
2.78%		4645.00
25
0.54%		4635.00
-10
-0.22%		4600.00
-35
-0.76%		 4583.8
4 月4480.00
-120
-2.61%		4625.00
145
3.24%		4550.00
-75
-1.62%		 　　　4600.00
50
1.1%		4850.00
250
5.43%		4770.00
-80
-1.65%		4690.00
-80
-1.68%		4600.00
-90
-1.92%		 　4600.00
0
0%		 4625.00
25
0.54%		4630.00
5
0.11%		4585.00
-45
-0.97%		 　4570.00
-15
-0.33%		4630.00
60
1.31%		4670.00
40
0.86%		4760.00
90
1.93%		4695.00
-65
-1.37%		 　4665.00
-30
-0.64%		4650.00
-15
-0.32%		 4636.6
5 月　4610.00
-40
-0.86%		4675.00
65
1.41%		 　4745.00
70
1.5%		4775.00
30
0.63%		4750.00
-25
-0.52%		4410.00
-340
-7.16%		4455.00
45
1.02%		 　4250.00
-205
-4.6%		4275.00
25
0.59%		4265.00
-10
-0.23%		4250.00
-15
-0.35%		3850.00
-400
-9.41%		 　3985.00
135
3.51%		 4085.00
100
2.51%		3800.00
-285
-6.98%		3775.00
-25
-0.66%		 　3690.00
-85
-2.25%		3745.00
55
1.49%		3615.00
-130
-3.47%		3590.00
-25
-0.69%		3770.00
180
5.01%		4158.46
6 月 　3735.00
-35
-0.93%		3665.00
-70
-1.87%		3615.00
-50
-1.36%		3470.00
-145
-4.01%		 　　3520.00
50
1.44%		3575.00
55
1.56%		3575.00
0
0%		3680.00
105
2.94%		3630.00
-50
-1.36%		 　3735.00
105
2.89%		3705.00
-30
-0.8%		3985.00
280
7.56%		3910.00
-75
-1.88%		3810.00
-100
-2.56%		 　3845.00
35
0.92%		3730.00
-115
-2.99%		3700.00
-30
-0.8%		3885.00
185
5%		3855.00
-30
-0.77%		 3776.15
7 月4240.00
385
9.99%		4180.00
-60
-1.42%		3970.00
-210
-5.02%		3955.00
-15
-0.38%		3950.00
-5
-0.13%		 　4115.00
165
4.18%		4020.00
-95
-2.31%		4155.00
135
3.36%		4305.00
150
3.61%		4205.00
-100
-2.32%		 　4205.00
0
0%		4260.00
55
1.31%		4155.00
-105
-2.46%		4150.00
-5
-0.12%		4140.00
-10
-0.24%		 　4225.00
85
2.05%		4225.00
0
0%		4255.00
30
0.71%		4365.00
110
2.59%		4255.00
-110
-2.52%		 　4205.00
-50
-1.18%		4125.00
-80
-1.9%		4250.00
125
3.03%		4172.59
8 月4225.00
-25
-0.59%		3890.00
-335
-7.93%		 　3875.00
-15
-0.39%		3825.00
-50
-1.29%		3790.00
-35
-0.92%		3825.00
35
0.92%		 　　3825.00
0
0%		3730.00
-95
-2.48%		3855.00
125
3.35%		3825.00
-30
-0.78%		3820.00
-5
-0.13%		 　3740.00
-80
-2.09%		3800.00
60
1.6%		3830.00
30
0.79%		3935.00
105
2.74%		3915.00
-20
-0.51%		 　3760.00
-155
-3.96%		3770.00
10
0.27%		3845.00
75
1.99%		3845.00
0
0%		3890.00
45
1.17%		 3842.31
9 月　3885.00
-5
-0.13%		3950.00
65
1.67%		3980.00
30
0.76%		4030.00
50
1.26%		3980.00
-50
-1.24%		 　3990.00
10
0.25%		3775.00
-215
-5.39%		3900.00
125
3.31%		3995.00
95
2.44%		 　　4005.00
10
0.25%		3980.00
-25
-0.62%		4210.00
230
5.78%		4300.00
90
2.14%		4300.00
0
0%		 　4300.00
0
0%		4240.00
-60
-1.4%		4255.00
15
0.35%		4400.00
145
3.41%		4450.00
50
1.14%		 4167.69
10 月4535.00
85
1.91%		4530.00
-5
-0.11%		4500.00
-30
-0.66%		4490.00
-10
-0.22%		 　4480.00
-10
-0.22%		4480.00
0
0%		4460.00
-20
-0.45%		 　　　4460.00
0
0%		4500.00
40
0.9%		4375.00
-125
-2.78%		4395.00
20
0.46%		4305.00
-90
-2.05%		 　4380.00
75
1.74%		4390.00
10
0.23%		4310.00
-80
-1.82%		4430.00
120
2.78%		4350.00
-80
-1.81%		 　4330.00
-20
-0.46%		4315.00
-15
-0.35%		4320.00
5
0.12%		4470.00
150
3.47%		4418.2
11 月4460.00
-10
-0.22%		 　4570.00
110
2.47%		4615.00
45
0.98%		4700.00
85
1.84%		4665.00
-35
-0.74%		4760.00
95
2.04%		 　4605.00
-155
-3.26%		4540.00
-65
-1.41%		4520.00
-20
-0.44%		4470.00
-50
-1.11%		4500.00
30
0.67%		 　4505.00
5
0.11%		4500.00
-5
-0.11%		4435.00
-65
-1.44%		4305.00
-130
-2.93%		4345.00
40
0.93%		 　4460.00
115
2.65%		4435.00
-25
-0.56%		4530.00
95
2.14%		4485.00
-45
-0.99%		4435.00
-50
-1.11%		 4518.89
12 月　4515.00
80
1.8%		4470.00
-45
-1%		4400.00
-70
-1.57%		4710.00
310
7.05%		4690.00
-20
-0.42%		 　4820.00
130
2.77%		4675.00
-145
-3.01%		4680.00
5
0.11%		4805.00
125
2.67%		4840.00
35
0.73%		 　4835.00
-5
-0.1%		5040.00
205
4.24%		5040.00
0
0%		5060.00
20
0.4%		5030.00
-30
-0.59%		 　4870.00
-160
-3.18%		4870.00
0
0%		4900.00
30
0.62%		4940.00
40
0.82%		4995.00
55
1.11%		 　4965.00
-30
-0.6%		5000.00
35
0.7%		4832.31

說明:最高漲幅:9.99%最低跌幅:-9.41% 最高價:5060.00最低價:2905.00平均價:4233.1,灰色底表示週末,漲149天(13055)元,跌134天(-9190)元,平盤20天
10%=4,8%=2,7%=4,6%=2,5%=5,4%=6,3%=28,2%=27,1%=46,0%=45,-0%=1,-1%=1,-2%=2,-3%=4,-4%=6,-5%=15,-6%=23,-7%=32,-8%=50,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2019-01-02 3008 941895 1031 2147483647 3240.00 3280.00 3060.00 3060.00 155.00 0% 3060.00 15 3075.00 2 15.49
2019-01-03 3008 1122574 1246 2147483647 3000.00 3050.00 2960.00 3030.00 30.00 -0.98% 3030.00 2 3035.00 1 15.34
2019-01-04 3008 1203571 1545 2147483647 2965.00 2990.00 2880.00 2905.00 125.00 -4.13% 2900.00 8 2910.00 5 14.71
2019-01-07 3008 1306020 1361 2147483647 3015.00 3165.00 3015.00 3105.00 200.00 6.88% 3100.00 24 3110.00 7 15.72
2019-01-08 3008 622739 670 1949478925 3125.00 3160.00 3080.00 3145.00 40.00 1.29% 3140.00 1 3145.00 2 15.92
2019-01-09 3008 1444358 1591 2147483647 3155.00 3360.00 3155.00 3335.00 190.00 6.04% 3315.00 3 3335.00 7 16.88
2019-01-10 3008 496274 588 1630214200 3285.00 3315.00 3250.00 3280.00 55.00 -1.65% 3275.00 1 3280.00 2 16.60
2019-01-11 3008 1523523 1602 2147483647 3480.00 3600.00 3435.00 3550.00 270.00 8.23% 3545.00 2 3550.00 8 17.97
2019-01-14 3008 766663 882 2147483647 3530.00 3620.00 3500.00 3570.00 20.00 0.56% 3570.00 1 3575.00 2 18.07
2019-01-15 3008 713521 956 2147483647 3520.00 3600.00 3485.00 3600.00 30.00 0.84% 3570.00 7 3600.00 6 18.22
2019-01-16 3008 580821 674 2089479550 3625.00 3655.00 3555.00 3570.00 30.00 -0.83% 3570.00 4 3590.00 1 18.07
2019-01-17 3008 403192 489 1441635840 3615.00 3635.00 3540.00 3540.00 30.00 -0.84% 3540.00 5 3550.00 1 17.92
2019-01-18 3008 1210812 1629 2147483647 3565.00 3790.00 3530.00 3785.00 245.00 6.92% 3780.00 1 3785.00 4 19.16
2019-01-21 3008 821863 983 2147483647 3850.00 3870.00 3715.00 3720.00 65.00 -1.72% 3720.00 12 3735.00 1 18.83
2019-01-22 3008 371296 498 1384970000 3720.00 3760.00 3660.00 3750.00 30.00 0.81% 3740.00 3 3750.00 7 18.98
2019-01-23 3008 450397 542 1675985885 3700.00 3770.00 3680.00 3710.00 40.00 -1.07% 3705.00 3 3715.00 5 18.78
2019-01-24 3008 749910 829 2147483647 3730.00 3845.00 3725.00 3725.00 15.00 0.4% 3725.00 16 3735.00 1 18.86
2019-01-25 3008 633354 703 2147483647 3790.00 3805.00 3725.00 3740.00 15.00 0.4% 3740.00 8 3750.00 1 18.93
2019-01-28 3008 426534 491 1594675070 3740.00 3765.00 3715.00 3720.00 20.00 -0.53% 3715.00 16 3720.00 6 18.83
2019-01-29 3008 432501 517 1609748750 3680.00 3780.00 3665.00 3780.00 60.00 1.61% 3770.00 1 3780.00 8 19.13
2019-01-30 3008 510753 656 1938681340 3805.00 3825.00 3765.00 3780.00 0.00 0% 3780.00 24 3785.00 3 19.13
2019-02-11 3008 1020434 1314 2147483647 3870.00 3975.00 3865.00 3975.00 195.00 5.16% 3970.00 11 3980.00 10 20.12
2019-02-12 3008 733175 852 2147483647 4035.00 4045.00 3980.00 4000.00 25.00 0.63% 3995.00 1 4000.00 10 20.25
2019-02-13 3008 596806 785 2147483647 4030.00 4065.00 3970.00 3990.00 10.00 -0.25% 3985.00 1 3990.00 4 20.20
2019-02-14 3008 491664 574 1960609440 3970.00 4035.00 3955.00 3990.00 0.00 0% 3985.00 2 3990.00 2 20.20
2019-02-18 3008 380365 456 1515088575 4000.00 4010.00 3965.00 3970.00 40.00 -0.5% 3970.00 6 3980.00 11 20.10
2019-02-19 3008 293482 372 1172696130 3990.00 4015.00 3975.00 3980.00 10.00 0.25% 3975.00 4 3980.00 6 20.15
2019-02-20 3008 694500 861 2147483647 4000.00 4120.00 4000.00 4095.00 115.00 2.89% 4090.00 1 4100.00 8 20.73
2019-02-21 3008 451240 703 1855612400 4120.00 4150.00 4055.00 4150.00 55.00 1.34% 4130.00 1 4150.00 1 21.01
2019-02-22 3008 564009 788 2147483647 4125.00 4255.00 4100.00 4255.00 105.00 2.53% 4250.00 1 4255.00 1 21.54
2019-02-25 3008 972731 1238 2147483647 4325.00 4410.00 4310.00 4390.00 135.00 3.17% 4385.00 6 4395.00 2 22.22
2019-02-26 3008 662020 819 2147483647 4385.00 4385.00 4300.00 4330.00 60.00 -1.37% 4325.00 5 4330.00 8 23.83
2019-02-27 3008 522730 619 2147483647 4295.00 4380.00 4255.00 4360.00 30.00 0.69% 4355.00 1 4365.00 2 24.00
2019-03-04 3008 926626 1086 2147483647 4510.00 4520.00 4360.00 4365.00 5.00 0.11% 4365.00 26 4370.00 7 24.03
2019-03-05 3008 760076 906 2147483647 4385.00 4470.00 4370.00 4370.00 5.00 0.11% 4365.00 10 4370.00 1 24.05
2019-03-06 3008 789458 975 2147483647 4455.00 4495.00 4375.00 4495.00 125.00 2.86% 4490.00 1 4495.00 4 24.74
2019-03-07 3008 723558 792 2147483647 4480.00 4530.00 4455.00 4490.00 5.00 -0.11% 4480.00 9 4490.00 3 24.72
2019-03-08 3008 567817 725 2147483647 4440.00 4485.00 4375.00 4485.00 5.00 -0.11% 4485.00 7 4490.00 15 24.69
2019-03-11 3008 422669 540 1894578810 4470.00 4505.00 4450.00 4490.00 5.00 0.11% 4480.00 1 4495.00 5 24.72
2019-03-12 3008 995942 1148 2147483647 4575.00 4715.00 4575.00 4620.00 130.00 2.9% 4620.00 4 4625.00 5 25.43
2019-03-13 3008 880217 1078 2147483647 4625.00 4750.00 4625.00 4750.00 130.00 2.81% 4750.00 5 4755.00 2 26.15
2019-03-14 3008 1054808 1160 2147483647 4765.00 4805.00 4750.00 4785.00 35.00 0.74% 4780.00 2 4785.00 2 26.34
2019-03-15 3008 732625 947 2147483647 4770.00 4795.00 4640.00 4640.00 145.00 -3.03% 4640.00 9 4645.00 10 25.54
2019-03-18 3008 367470 513 1722851950 4670.00 4715.00 4660.00 4670.00 30.00 0.65% 4665.00 6 4680.00 8 25.71
2019-03-19 3008 454975 579 2136617375 4705.00 4720.00 4660.00 4720.00 50.00 1.07% 4710.00 1 4720.00 7 25.98
2019-03-20 3008 666952 805 2147483647 4760.00 4810.00 4695.00 4695.00 25.00 -0.53% 4695.00 2 4700.00 5 25.84
2019-03-21 3008 451464 621 2130869485 4720.00 4750.00 4685.00 4745.00 50.00 1.06% 4735.00 1 4745.00 5 26.12
2019-03-22 3008 472139 631 2147483647 4815.00 4835.00 4665.00 4665.00 80.00 -1.69% 4665.00 4 4675.00 1 25.68
2019-03-25 3008 885363 1128 2147483647 4555.00 4575.00 4455.00 4495.00 170.00 -3.64% 4490.00 3 4515.00 3 24.74
2019-03-26 3008 682737 759 2147483647 4520.00 4635.00 4520.00 4620.00 125.00 2.78% 4615.00 1 4625.00 3 25.43
2019-03-27 3008 607431 696 2147483647 4530.00 4675.00 4520.00 4645.00 25.00 0.54% 4640.00 4 4650.00 4 25.57
2019-03-28 3008 423193 495 1960888590 4670.00 4675.00 4600.00 4635.00 10.00 -0.22% 4630.00 3 4640.00 10 25.51
2019-03-29 3008 498499 559 2147483647 4695.00 4695.00 4600.00 4600.00 35.00 -0.76% 4600.00 14 4625.00 4 25.32
2019-04-01 3008 753248 953 2147483647 4660.00 4670.00 4480.00 4480.00 120.00 -2.61% 4475.00 6 4480.00 2 24.66
2019-04-02 3008 665749 749 2147483647 4555.00 4650.00 4525.00 4625.00 145.00 3.24% 4625.00 6 4630.00 3 25.46
2019-04-03 3008 589966 672 2147483647 4610.00 4660.00 4535.00 4550.00 75.00 -1.62% 4545.00 3 4550.00 2 25.05
2019-04-08 3008 971743 944 2147483647 4750.00 4760.00 4565.00 4600.00 50.00 1.1% 4595.00 1 4600.00 6 25.32
2019-04-09 3008 1005076 1325 2147483647 4655.00 4850.00 4630.00 4850.00 250.00 5.43% 4845.00 1 4850.00 46 26.70
2019-04-10 3008 1021608 1170 2147483647 4850.00 4865.00 4755.00 4770.00 80.00 -1.65% 4770.00 16 4780.00 2 26.26
2019-04-11 3008 965258 987 2147483647 4850.00 4850.00 4680.00 4690.00 80.00 -1.68% 4685.00 11 4690.00 64 25.82
2019-04-12 3008 1137213 1161 2147483647 4690.00 4730.00 4570.00 4600.00 90.00 -1.92% 4600.00 32 4605.00 3 25.32
2019-04-15 3008 796138 889 2147483647 4650.00 4665.00 4595.00 4600.00 0.00 0% 4595.00 11 4600.00 1 25.32
2019-04-17 3008 701651 779 2147483647 4730.00 4735.00 4590.00 4625.00 80.00 0.54% 4620.00 1 4625.00 3 25.46
2019-04-18 3008 872769 889 2147483647 4630.00 4675.00 4580.00 4630.00 5.00 0.11% 4630.00 1 4635.00 2 25.49
2019-04-19 3008 591971 656 2147483647 4690.00 4705.00 4585.00 4585.00 45.00 -0.97% 4585.00 4 4590.00 1 25.24
2019-04-22 3008 290524 390 1331472540 4625.00 4625.00 4565.00 4570.00 15.00 -0.33% 4570.00 1 4575.00 11 25.16
2019-04-23 3008 563678 640 2147483647 4570.00 4650.00 4550.00 4630.00 60.00 1.31% 4620.00 1 4630.00 2 25.49
2019-04-24 3008 710170 656 2147483647 4640.00 4670.00 4620.00 4670.00 40.00 0.86% 4665.00 1 4670.00 3 25.71
2019-04-25 3008 713723 854 2147483647 4670.00 4775.00 4650.00 4760.00 90.00 1.93% 4750.00 1 4760.00 4 26.20
2019-04-26 3008 390349 461 1835787515 4720.00 4735.00 4665.00 4695.00 65.00 -1.37% 4695.00 1 4700.00 41 25.84
2019-04-29 3008 491148 554 2147483647 4690.00 4720.00 4590.00 4665.00 30.00 -0.64% 4665.00 10 4680.00 4 25.68
2019-04-30 3008 358373 369 1662241552 4650.00 4665.00 4600.00 4650.00 15.00 -0.32% 4645.00 2 4650.00 3 25.60
2019-05-02 3008 581283 668 2147483647 4680.00 4710.00 4610.00 4610.00 40.00 -0.86% 4610.00 2 4615.00 1 25.38
2019-05-03 3008 449060 508 2094587000 4610.00 4700.00 4610.00 4675.00 65.00 1.41% 4675.00 6 4680.00 1 25.73
2019-05-06 3008 1289853 1449 2147483647 4720.00 4900.00 4685.00 4745.00 70.00 1.5% 4740.00 3 4745.00 3 26.12
2019-05-07 3008 715608 843 2147483647 4800.00 4840.00 4770.00 4775.00 30.00 0.63% 4775.00 2 4785.00 1 26.28
2019-05-08 3008 651518 734 2147483647 4700.00 4810.00 4690.00 4750.00 25.00 -0.52% 4745.00 7 4755.00 2 26.15
2019-05-09 3008 1521610 1863 2147483647 4720.00 4725.00 4400.00 4410.00 340.00 -7.16% 4410.00 9 4445.00 2 24.27
2019-05-10 3008 971401 1061 2147483647 4450.00 4510.00 4365.00 4455.00 45.00 1.02% 4455.00 1 4465.00 5 24.52
2019-05-13 3008 879676 1217 2147483647 4395.00 4410.00 4230.00 4250.00 205.00 -4.6% 4250.00 8 4255.00 2 22.44
2019-05-14 3008 928746 1163 2147483647 4190.00 4295.00 4120.00 4275.00 25.00 0.59% 4270.00 5 4275.00 22 22.57
2019-05-15 3008 668218 839 2147483647 4275.00 4320.00 4230.00 4265.00 10.00 -0.23% 4265.00 5 4270.00 3 22.52
2019-05-16 3008 560954 709 2147483647 4215.00 4265.00 4175.00 4250.00 15.00 -0.35% 4245.00 3 4250.00 3 22.44
2019-05-17 3008 1703036 1987 2147483647 4275.00 4285.00 3850.00 3850.00 400.00 -9.41% 3850.00 9 3855.00 2 20.33
2019-05-20 3008 889138 1044 2147483647 3890.00 4045.00 3890.00 3985.00 135.00 3.51% 3980.00 4 3985.00 3 21.04
2019-05-22 3008 499891 630 2042484960 4060.00 4125.00 4045.00 4085.00 25.00 2.51% 4085.00 2 4090.00 7 21.57
2019-05-23 3008 1261905 1386 2147483647 3950.00 3950.00 3770.00 3800.00 285.00 -6.98% 3790.00 2 3800.00 2 20.06
2019-05-24 3008 1088658 1575 2147483647 3800.00 3935.00 3775.00 3775.00 25.00 -0.66% 3775.00 4 3780.00 1 19.93
2019-05-27 3008 1282207 1426 2147483647 3760.00 3780.00 3565.00 3690.00 85.00 -2.25% 3690.00 1 3695.00 1 19.48
2019-05-28 3008 911790 813 2147483647 3690.00 3795.00 3660.00 3745.00 55.00 1.49% 3745.00 8 3750.00 1 19.77
2019-05-29 3008 1001660 1328 2147483647 3605.00 3650.00 3580.00 3615.00 130.00 -3.47% 3615.00 1 3620.00 1 19.09
2019-05-30 3008 766019 956 2147483647 3625.00 3670.00 3560.00 3590.00 25.00 -0.69% 3585.00 5 3590.00 2 18.96
2019-05-31 3008 1173940 1303 2147483647 3620.00 3820.00 3620.00 3770.00 180.00 5.01% 3765.00 1 3770.00 10 19.91
2019-06-03 3008 1148063 1379 2147483647 3665.00 3775.00 3580.00 3735.00 35.00 -0.93% 3725.00 2 3735.00 1 19.72
2019-06-04 3008 548150 806 2030447000 3740.00 3785.00 3640.00 3665.00 70.00 -1.87% 3660.00 23 3670.00 1 19.35
2019-06-05 3008 982236 1161 2147483647 3780.00 3810.00 3615.00 3615.00 50.00 -1.36% 3615.00 5 3620.00 5 19.09
2019-06-06 3008 2759335 2630 2147483647 3255.00 3510.00 3255.00 3470.00 145.00 -4.01% 3465.00 2 3470.00 51 18.32
2019-06-10 3008 1207618 1121 2147483647 3550.00 3555.00 3470.00 3520.00 50.00 1.44% 3515.00 1 3520.00 17 18.59
2019-06-11 3008 902904 1088 2147483647 3480.00 3610.00 3465.00 3575.00 55.00 1.56% 3575.00 1 3585.00 2 18.88
2019-06-12 3008 1012859 1419 2147483647 3570.00 3640.00 3535.00 3575.00 0.00 0% 3575.00 42 3590.00 44 18.88
2019-06-13 3008 1497714 1516 2147483647 3645.00 3710.00 3610.00 3680.00 105.00 2.94% 3680.00 46 3685.00 3 19.43
2019-06-14 3008 734476 938 2147483647 3650.00 3710.00 3620.00 3630.00 50.00 -1.36% 3630.00 1 3635.00 2 19.17
2019-06-17 3008 583298 679 2147483647 3635.00 3740.00 3625.00 3735.00 105.00 2.89% 3725.00 2 3735.00 7 19.72
2019-06-18 3008 652995 796 2147483647 3750.00 3780.00 3705.00 3705.00 30.00 -0.8% 3705.00 12 3715.00 3 19.56
2019-06-19 3008 1361687 1638 2147483647 3900.00 3985.00 3865.00 3985.00 280.00 7.56% 3980.00 1 3985.00 2 21.04
2019-06-20 3008 805362 939 2147483647 3965.00 3965.00 3895.00 3910.00 75.00 -1.88% 3910.00 6 3925.00 2 20.65
2019-06-21 3008 730178 929 2147483647 3940.00 3950.00 3810.00 3810.00 100.00 -2.56% 3810.00 7 3820.00 1 20.12
2019-06-24 3008 510609 564 1958191830 3820.00 3870.00 3790.00 3845.00 35.00 0.92% 3845.00 2 3850.00 8 20.30
2019-06-25 3008 469343 546 1769586975 3845.00 3855.00 3715.00 3730.00 115.00 -2.99% 3725.00 3 3730.00 4 19.69
2019-06-26 3008 410109 597 1527351570 3715.00 3760.00 3700.00 3700.00 30.00 -0.8% 3700.00 11 3715.00 2 19.54
2019-06-27 3008 1103279 1166 2147483647 3750.00 3900.00 3750.00 3885.00 185.00 5% 3875.00 9 3885.00 14 20.51
2019-06-28 3008 561039 744 2147483647 3870.00 3885.00 3825.00 3855.00 30.00 -0.77% 3855.00 3 3860.00 2 20.35
2019-07-01 3008 788413 906 2147483647 4240.00 4240.00 4240.00 4240.00 385.00 9.99% 4240.00 438 0.00 0 22.39
2019-07-02 3008 1131965 1322 2147483647 4270.00 4305.00 4180.00 4180.00 60.00 -1.42% 4180.00 15 4195.00 2 22.07
2019-07-03 3008 1030086 1286 2147483647 4135.00 4165.00 3965.00 3970.00 210.00 -5.02% 3970.00 3 3980.00 1 20.96
2019-07-04 3008 539265 586 2147483647 4020.00 4035.00 3950.00 3955.00 15.00 -0.38% 3955.00 4 3960.00 1 20.88
2019-07-05 3008 487130 564 1927661100 3985.00 4005.00 3940.00 3950.00 5.00 -0.13% 3950.00 5 3965.00 1 20.86
2019-07-08 3008 906031 1058 2147483647 3970.00 4120.00 3970.00 4115.00 165.00 4.18% 4115.00 8 4120.00 10 21.73
2019-07-09 3008 591049 751 2147483647 4060.00 4085.00 4015.00 4020.00 95.00 -2.31% 4015.00 22 4020.00 1 21.23
2019-07-10 3008 663493 785 2147483647 4095.00 4185.00 4095.00 4155.00 135.00 3.36% 4155.00 21 4160.00 1 21.94
2019-07-11 3008 1215184 1450 2147483647 4210.00 4425.00 4205.00 4305.00 150.00 3.61% 4305.00 1 4310.00 4 22.73
2019-07-12 3008 976920 1177 2147483647 4295.00 4360.00 4205.00 4205.00 100.00 -2.32% 4205.00 7 4210.00 2 22.20
2019-07-15 3008 775716 870 2147483647 4150.00 4230.00 4130.00 4205.00 0.00 0% 4205.00 6 4225.00 3 22.20
2019-07-16 3008 596351 741 2147483647 4235.00 4325.00 4235.00 4260.00 55.00 1.31% 4255.00 7 4265.00 7 22.49
2019-07-17 3008 656072 751 2147483647 4260.00 4275.00 4150.00 4155.00 105.00 -2.46% 4155.00 6 4160.00 1 21.94
2019-07-18 3008 507443 597 2114645665 4180.00 4215.00 4130.00 4150.00 5.00 -0.12% 4150.00 6 4155.00 1 21.91
2019-07-19 3008 568395 660 2147483647 4230.00 4250.00 4140.00 4140.00 10.00 -0.24% 4140.00 2 4160.00 1 21.86
2019-07-22 3008 474082 588 1997060220 4200.00 4235.00 4170.00 4225.00 85.00 2.05% 4225.00 16 4230.00 19 22.31
2019-07-23 3008 755722 849 2147483647 4300.00 4310.00 4200.00 4225.00 0.00 0% 4225.00 11 4230.00 2 22.31
2019-07-24 3008 579355 689 2147483647 4270.00 4305.00 4240.00 4255.00 30.00 0.71% 4255.00 5 4260.00 2 22.47
2019-07-25 3008 746483 905 2147483647 4280.00 4365.00 4245.00 4365.00 110.00 2.59% 4360.00 1 4365.00 13 23.05
2019-07-26 3008 922121 984 2147483647 4285.00 4310.00 4230.00 4255.00 110.00 -2.52% 4250.00 10 4255.00 5 22.47
2019-07-29 3008 434638 502 1830445120 4205.00 4240.00 4190.00 4205.00 50.00 -1.18% 4205.00 3 4210.00 2 22.20
2019-07-30 3008 729136 899 2147483647 4250.00 4265.00 4100.00 4125.00 80.00 -1.9% 4125.00 9 4130.00 1 21.78
2019-07-31 3008 569465 666 2147483647 4150.00 4250.00 4090.00 4250.00 125.00 3.03% 4245.00 1 4250.00 3 22.44
2019-08-01 3008 443358 589 1878142180 4235.00 4285.00 4175.00 4225.00 25.00 -0.59% 4225.00 6 4230.00 4 22.31
2019-08-02 3008 1792342 1995 2147483647 4030.00 4090.00 3880.00 3890.00 335.00 -7.93% 3890.00 8 3900.00 1 20.54
2019-08-05 3008 842727 1115 2147483647 3900.00 3970.00 3830.00 3875.00 15.00 -0.39% 3875.00 3 3880.00 3 20.46
2019-08-06 3008 1196455 1292 2147483647 3700.00 3870.00 3650.00 3825.00 0.00 -1.29% 3825.00 7 3830.00 2 20.20
2019-08-07 3008 603437 901 2147483647 3885.00 3900.00 3790.00 3790.00 35.00 -0.92% 3785.00 12 3790.00 1 20.01
2019-08-08 3008 718493 958 2147483647 3820.00 3910.00 3805.00 3825.00 35.00 0.92% 3825.00 29 3835.00 2 20.20
2019-08-12 3008 358806 474 1372908100 3860.00 3865.00 3805.00 3825.00 0.00 0% 3820.00 35 3830.00 2 19.40
2019-08-13 3008 499117 1029 1872488165 3780.00 3800.00 3725.00 3730.00 95.00 -2.48% 3730.00 7 3735.00 1 18.91
2019-08-14 3008 856348 1065 2147483647 3935.00 3935.00 3855.00 3855.00 125.00 3.35% 3855.00 10 3865.00 2 19.55
2019-08-15 3008 455961 538 1731419850 3790.00 3830.00 3755.00 3825.00 30.00 -0.78% 3815.00 3 3825.00 32 19.40
2019-08-16 3008 608824 792 2147483647 3855.00 3855.00 3770.00 3820.00 5.00 -0.13% 3820.00 12 3825.00 20 19.37
2019-08-19 3008 912208 979 2147483647 3780.00 3785.00 3705.00 3740.00 80.00 -2.09% 3740.00 1 3745.00 6 18.96
2019-08-20 3008 679870 755 2147483647 3740.00 3840.00 3740.00 3800.00 60.00 1.6% 3800.00 24 3820.00 9 19.27
2019-08-21 3008 589753 674 2147483647 3765.00 3855.00 3765.00 3830.00 30.00 0.79% 3830.00 16 3840.00 4 19.42
2019-08-22 3008 830912 982 2147483647 3885.00 3940.00 3870.00 3935.00 105.00 2.74% 3925.00 2 3935.00 6 19.95
2019-08-23 3008 389236 504 1524975120 3920.00 3940.00 3890.00 3915.00 20.00 -0.51% 3910.00 1 3915.00 16 19.85
2019-08-26 3008 669250 950 2147483647 3740.00 3790.00 3740.00 3760.00 155.00 -3.96% 3760.00 7 3775.00 2 19.07
2019-08-27 3008 433304 461 1642418680 3810.00 3830.00 3770.00 3770.00 10.00 0.27% 3770.00 12 3780.00 2 19.12
2019-08-28 3008 259830 360 993785500 3790.00 3845.00 3790.00 3845.00 75.00 1.99% 3835.00 4 3845.00 1 19.50
2019-08-29 3008 439041 491 1692543260 3850.00 3885.00 3825.00 3845.00 0.00 0% 3845.00 7 3850.00 1 19.50
2019-08-30 3008 576526 692 2147483647 3900.00 3935.00 3865.00 3890.00 45.00 1.17% 3885.00 3 3890.00 7 19.73
2019-09-02 3008 183505 248 714097025 3850.00 3925.00 3850.00 3885.00 5.00 -0.13% 3885.00 4 3895.00 1 19.70
2019-09-03 3008 650682 788 2147483647 3925.00 4015.00 3910.00 3950.00 65.00 1.67% 3950.00 1 3955.00 2 20.03
2019-09-04 3008 536303 697 2138837455 4005.00 4030.00 3955.00 3980.00 30.00 0.76% 3975.00 5 3980.00 2 20.18
2019-09-05 3008 581601 781 2147483647 4030.00 4055.00 4005.00 4030.00 50.00 1.26% 4025.00 2 4030.00 10 20.44
2019-09-06 3008 1507375 1671 2147483647 4110.00 4135.00 3940.00 3980.00 50.00 -1.24% 3980.00 7 3985.00 1 20.18
2019-09-09 3008 657707 746 2147483647 4010.00 4030.00 3960.00 3990.00 10.00 0.25% 3985.00 4 3990.00 2 20.23
2019-09-10 3008 1407273 1694 2147483647 3935.00 3980.00 3775.00 3775.00 215.00 -5.39% 3775.00 11 3780.00 2 19.14
2019-09-11 3008 1019790 1203 2147483647 3840.00 3915.00 3810.00 3900.00 125.00 3.31% 3895.00 5 3900.00 6 19.78
2019-09-12 3008 809206 960 2147483647 3990.00 4020.00 3965.00 3995.00 95.00 2.44% 3990.00 3 3995.00 6 20.26
2019-09-16 3008 795195 914 2147483647 3930.00 4005.00 3900.00 4005.00 10.00 0.25% 4000.00 2 4005.00 4 20.31
2019-09-17 3008 408484 457 1625670840 4005.00 4005.00 3950.00 3980.00 25.00 -0.62% 3980.00 9 3985.00 5 20.18
2019-09-18 3008 1456905 1650 2147483647 4020.00 4240.00 3990.00 4210.00 230.00 5.78% 4205.00 4 4210.00 3 21.35
2019-09-19 3008 1138079 1392 2147483647 4320.00 4335.00 4250.00 4300.00 90.00 2.14% 4295.00 3 4300.00 14 21.80
2019-09-20 3008 900746 980 2147483647 4320.00 4350.00 4290.00 4300.00 0.00 0% 4295.00 5 4300.00 5 21.80
2019-09-23 3008 703276 794 2147483647 4270.00 4330.00 4270.00 4300.00 0.00 0% 4295.00 1 4300.00 9 21.80
2019-09-24 3008 432066 569 1839563190 4295.00 4310.00 4235.00 4240.00 60.00 -1.4% 4240.00 2 4245.00 3 21.50
2019-09-25 3008 510524 620 2147483647 4175.00 4255.00 4170.00 4255.00 15.00 0.35% 4255.00 3 4260.00 12 21.58
2019-09-26 3008 961492 1274 2147483647 4310.00 4400.00 4310.00 4400.00 145.00 3.41% 4385.00 1 4400.00 22 22.31
2019-09-27 3008 934363 1218 2147483647 4425.00 4470.00 4385.00 4450.00 50.00 1.14% 4440.00 1 4450.00 12 22.56
2019-10-01 3008 1250881 1463 2147483647 4540.00 4595.00 4505.00 4535.00 85.00 1.91% 4530.00 1 4540.00 11 23.00
2019-10-02 3008 364709 604 1650861135 4530.00 4550.00 4490.00 4530.00 5.00 -0.11% 4530.00 2 4545.00 5 22.97
2019-10-03 3008 560891 832 2147483647 4475.00 4520.00 4455.00 4500.00 30.00 -0.66% 4495.00 2 4500.00 4 22.82
2019-10-04 3008 625237 794 2147483647 4505.00 4555.00 4460.00 4490.00 10.00 -0.22% 4490.00 1 4500.00 26 22.77
2019-10-07 3008 459478 621 2063541440 4505.00 4520.00 4470.00 4480.00 10.00 -0.22% 4480.00 2 4490.00 1 22.72
2019-10-08 3008 470655 575 2120309575 4490.00 4530.00 4470.00 4480.00 0.00 0% 4480.00 1 4495.00 2 22.72
2019-10-09 3008 517456 612 2147483647 4480.00 4520.00 4450.00 4460.00 20.00 -0.45% 4460.00 1 4475.00 2 22.62
2019-10-14 3008 775887 957 2147483647 4540.00 4570.00 4460.00 4460.00 0.00 0% 4460.00 14 4465.00 1 22.62
2019-10-15 3008 672780 593 2147483647 4465.00 4520.00 4465.00 4500.00 40.00 0.9% 4495.00 1 4500.00 19 22.82
2019-10-16 3008 696303 970 2147483647 4520.00 4545.00 4330.00 4375.00 125.00 -2.78% 4375.00 6 4380.00 1 22.18
2019-10-17 3008 509046 588 2147483647 4380.00 4425.00 4355.00 4395.00 20.00 0.46% 4395.00 2 4400.00 2 22.29
2019-10-18 3008 610357 876 2147483647 4380.00 4395.00 4290.00 4305.00 90.00 -2.05% 4305.00 2 4310.00 2 21.83
2019-10-21 3008 369423 471 1610144855 4335.00 4395.00 4315.00 4380.00 75.00 1.74% 4375.00 10 4380.00 1 22.21
2019-10-22 3008 362697 465 1592246345 4405.00 4420.00 4365.00 4390.00 10.00 0.23% 4390.00 1 4395.00 2 22.26
2019-10-23 3008 496204 546 2147483647 4335.00 4385.00 4305.00 4310.00 80.00 -1.82% 4310.00 7 4320.00 1 21.85
2019-10-24 3008 735346 827 2147483647 4330.00 4430.00 4265.00 4430.00 120.00 2.78% 4425.00 5 4430.00 6 22.46
2019-10-25 3008 424584 515 1852360000 4370.00 4420.00 4335.00 4350.00 80.00 -1.81% 4350.00 8 4360.00 1 22.06
2019-10-28 3008 306969 493 1336485770 4380.00 4395.00 4330.00 4330.00 20.00 -0.46% 4330.00 1 4345.00 2 21.96
2019-10-29 3008 434712 489 1881785760 4380.00 4385.00 4285.00 4315.00 15.00 -0.35% 4315.00 1 4320.00 2 21.88
2019-10-30 3008 391612 536 1689488840 4325.00 4340.00 4290.00 4320.00 5.00 0.12% 4315.00 1 4320.00 2 21.91
2019-10-31 3008 921283 1031 2147483647 4360.00 4505.00 4345.00 4470.00 150.00 3.47% 4470.00 2 4475.00 12 22.67
2019-11-01 3008 376992 511 1684459440 4485.00 4505.00 4435.00 4460.00 10.00 -0.22% 4460.00 3 4470.00 18 22.62
2019-11-04 3008 720531 916 2147483647 4540.00 4575.00 4515.00 4570.00 110.00 2.47% 4565.00 1 4570.00 1 23.17
2019-11-05 3008 738015 1034 2147483647 4600.00 4680.00 4560.00 4615.00 45.00 0.98% 4610.00 1 4615.00 5 23.40
2019-11-06 3008 957596 1296 2147483647 4655.00 4710.00 4625.00 4700.00 85.00 1.84% 4695.00 1 4700.00 5 23.83
2019-11-07 3008 784072 919 2147483647 4700.00 4700.00 4595.00 4665.00 35.00 -0.74% 4655.00 2 4665.00 8 23.66
2019-11-08 3008 707692 883 2147483647 4715.00 4770.00 4690.00 4760.00 95.00 2.04% 4755.00 1 4760.00 7 24.14
2019-11-11 3008 809714 1033 2147483647 4750.00 4790.00 4595.00 4605.00 155.00 -3.26% 4605.00 3 4610.00 2 23.35
2019-11-12 3008 522276 696 2147483647 4630.00 4635.00 4525.00 4540.00 65.00 -1.41% 4540.00 4 4550.00 1 22.85
2019-11-13 3008 341925 408 1553823887 4515.00 4580.00 4510.00 4520.00 20.00 -0.44% 4520.00 1 4550.00 5 22.75
2019-11-14 3008 412278 531 1853450440 4555.00 4555.00 4465.00 4470.00 50.00 -1.11% 4470.00 2 4475.00 2 22.50
2019-11-15 3008 258255 333 1163960050 4515.00 4545.00 4490.00 4500.00 30.00 0.67% 4495.00 6 4500.00 40 22.65
2019-11-18 3008 316064 354 1423973640 4515.00 4530.00 4490.00 4505.00 5.00 0.11% 4505.00 5 4510.00 1 22.68
2019-11-19 3008 414095 438 1866170731 4505.00 4540.00 4490.00 4500.00 5.00 -0.11% 4500.00 1 4505.00 37 22.65
2019-11-20 3008 427537 481 1914050760 4535.00 4545.00 4410.00 4435.00 65.00 -1.44% 4435.00 5 4440.00 3 22.32
2019-11-21 3008 769128 945 2147483647 4375.00 4375.00 4280.00 4305.00 130.00 -2.93% 4305.00 2 4310.00 1 21.67
2019-11-22 3008 315205 383 1367135850 4345.00 4355.00 4310.00 4345.00 40.00 0.93% 4340.00 3 4345.00 3 21.87
2019-11-25 3008 493924 655 2147483647 4375.00 4485.00 4355.00 4460.00 115.00 2.65% 4455.00 2 4460.00 2 22.45
2019-11-26 3008 691393 570 2147483647 4480.00 4505.00 4435.00 4435.00 25.00 -0.56% 4435.00 1 4460.00 9 22.32
2019-11-27 3008 276972 402 1243974000 4435.00 4530.00 4420.00 4530.00 95.00 2.14% 4525.00 1 4535.00 15 22.80
2019-11-28 3008 359052 399 1616096920 4530.00 4530.00 4470.00 4485.00 45.00 -0.99% 4485.00 2 4500.00 2 22.58
2019-11-29 3008 279115 379 1247094450 4510.00 4520.00 4435.00 4435.00 50.00 -1.11% 4435.00 6 4445.00 3 22.32
2019-12-02 3008 432257 463 1943813930 4495.00 4515.00 4450.00 4515.00 80.00 1.8% 4510.00 2 4515.00 2 22.73
2019-12-03 3008 291006 328 1301631340 4465.00 4490.00 4460.00 4470.00 45.00 -1% 4470.00 17 4475.00 1 22.50
2019-12-04 3008 537485 593 2147483647 4460.00 4460.00 4390.00 4400.00 70.00 -1.57% 4395.00 7 4400.00 5 22.15
2019-12-05 3008 1209727 1429 2147483647 4455.00 4710.00 4455.00 4710.00 310.00 7.05% 4710.00 6 4715.00 6 23.71
2019-12-06 3008 858073 1044 2147483647 4750.00 4755.00 4620.00 4690.00 20.00 -0.42% 4690.00 1 4695.00 7 23.61
2019-12-09 3008 981647 1220 2147483647 4760.00 4875.00 4740.00 4820.00 130.00 2.77% 4820.00 1 4825.00 1 24.26
2019-12-10 3008 738960 908 2147483647 4775.00 4780.00 4665.00 4675.00 145.00 -3.01% 4675.00 11 4680.00 14 23.53
2019-12-11 3008 407179 555 1906114510 4705.00 4715.00 4660.00 4680.00 5.00 0.11% 4675.00 2 4680.00 1 23.56
2019-12-12 3008 756961 903 2147483647 4720.00 4805.00 4690.00 4805.00 125.00 2.67% 4800.00 1 4805.00 1 24.19
2019-12-13 3008 753281 825 2147483647 4890.00 4890.00 4805.00 4840.00 35.00 0.73% 4840.00 21 4850.00 15 24.36
2019-12-16 3008 556128 714 2147483647 4840.00 4875.00 4810.00 4835.00 5.00 -0.1% 4835.00 8 4840.00 2 24.34
2019-12-17 3008 1089434 1484 2147483647 4880.00 5045.00 4880.00 5040.00 205.00 4.24% 5035.00 1 5040.00 10 25.37
2019-12-18 3008 773252 970 2147483647 5000.00 5040.00 4980.00 5040.00 0.00 0% 5030.00 18 5040.00 28 25.37
2019-12-19 3008 1048441 1325 2147483647 5070.00 5200.00 5005.00 5060.00 20.00 0.4% 5045.00 1 5060.00 11 25.47
2019-12-20 3008 612636 747 2147483647 5125.00 5130.00 5015.00 5030.00 30.00 -0.59% 5025.00 6 5030.00 1 25.32
2019-12-23 3008 716328 939 2147483647 5050.00 5090.00 4860.00 4870.00 160.00 -3.18% 4870.00 3 4885.00 2 24.51
2019-12-24 3008 217611 320 1067190010 4870.00 4940.00 4870.00 4870.00 0.00 0% 4870.00 6 4895.00 1 24.51
2019-12-25 3008 105027 237 513947300 4900.00 4915.00 4870.00 4900.00 30.00 0.62% 4900.00 3 4905.00 7 24.67
2019-12-26 3008 194205 313 960284750 4950.00 4970.00 4920.00 4940.00 40.00 0.82% 4935.00 5 4945.00 1 24.87
2019-12-27 3008 296288 446 1477670000 4965.00 5010.00 4950.00 4995.00 55.00 1.11% 4990.00 4 5000.00 10 25.14
2019-12-30 3008 367527 478 1833913459 5020.00 5035.00 4960.00 4965.00 30.00 -0.6% 4965.00 3 4970.00 1 24.99
2019-12-31 3008 219470 395 1094405000 4970.00 5015.00 4960.00 5000.00 35.00 0.7% 4985.00 1 5000.00 17 25.17