玉晶光(3406)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　178.50
0
0%		172.50
-6
-3.36%		165.00
-7.5
-4.35%		 　174.00
9
5.45%		178.00
4
2.3%		190.00
12
6.74%		194.50
4.5
2.37%		194.00
-0.5
-0.26%		 　197.00
3
1.55%		201.00
4
2.03%		202.00
1
0.5%		 217.50
15.5
7.67%		 　215.00
-2.5
-1.15%		217.00
2
0.93%		218.50
1.5
0.69%		213.50
-5
-2.29%		219.00
5.5
2.58%		 　222.00
3
1.37%		225.50
3.5
1.58%		226.00
0.5
0.22%		 203.35
2 月　　　　　　　　　　241.00
15
6.64%		241.00
0
0%		237.00
-4
-1.66%		239.00
2
0.84%		 　　248.50
9.5
3.97%		273.00
24.5
9.86%		282.50
9.5
3.48%		286.00
3.5
1.24%		288.00
2
0.7%		 　316.50
28.5
9.9%		310.00
-6.5
-2.05%		320.00
10
3.23%		 282.64
3 月　　　310.00
-10
-3.13%		324.50
14.5
4.68%		330.00
5.5
1.69%		317.00
-13
-3.94%		314.00
-3
-0.95%		 　319.00
5
1.59%		329.50
10.5
3.29%		335.00
5.5
1.67%		351.50
16.5
4.93%		353.00
1.5
0.43%		 　345.00
-8
-2.27%		353.00
8
2.32%		344.00
-9
-2.55%		348.50
4.5
1.31%		338.00
-10.5
-3.01%		 　325.00
-13
-3.85%		342.00
17
5.23%		336.00
-6
-1.75%		328.00
-8
-2.38%		360.50
32.5
9.91%		 339.42
4 月396.50
36
9.99%		409.00
12.5
3.15%		408.50
-0.5
-0.12%		 　　　435.00
26.5
6.49%		453.00
18
4.14%		442.00
-11
-2.43%		436.00
-6
-1.36%		433.50
-2.5
-0.57%		 　442.50
9
2.08%		 493.00
50.5
11.41%		480.00
-13
-2.64%		470.00
-10
-2.08%		 　423.00
-47
-10%		415.00
-8
-1.89%		415.00
0
0%		410.50
-4.5
-1.08%		388.50
-22
-5.36%		 　401.00
12.5
3.22%		395.50
-5.5
-1.37%		 429.5
5 月　395.50
0
0%		432.50
37
9.36%		 　399.00
-33.5
-7.75%		418.50
19.5
4.89%		416.50
-2
-0.48%		395.00
-21.5
-5.16%		392.50
-2.5
-0.63%		 　360.00
-32.5
-8.28%		368.00
8
2.22%		375.00
7
1.9%		371.50
-3.5
-0.93%		343.50
-28
-7.54%		 　342.50
-1
-0.29%		 351.50
9
2.63%		343.50
-8
-2.28%		309.50
-34
-9.9%		 　310.00
0.5
0.16%		301.00
-9
-2.9%		306.50
5.5
1.83%		295.00
-11.5
-3.75%		320.00
25
8.47%		358.08
6 月 　314.50
-5.5
-1.72%		308.00
-6.5
-2.07%		310.00
2
0.65%		312.50
2.5
0.81%		 　　321.00
8.5
2.72%		353.00
32
9.97%		352.00
-1
-0.28%		354.50
2.5
0.71%		350.00
-4.5
-1.27%		 　363.00
13
3.71%		357.00
-6
-1.65%		382.00
25
7%		386.50
4.5
1.18%		385.50
-1
-0.26%		 　395.50
10
2.59%		375.50
-20
-5.06%		383.00
7.5
2%		399.00
16
4.18%		407.00
8
2.01%		 366.87
7 月445.00
38
9.34%		439.00
-6
-1.35%		428.00
-11
-2.51%		428.00
0
0%		436.00
8
1.87%		 　442.50
6.5
1.49%		425.50
-17
-3.84%		440.00
14.5
3.41%		435.00
-5
-1.14%		430.50
-4.5
-1.03%		 　438.00
7.5
1.74%		431.00
-7
-1.6%		424.00
-7
-1.62%		404.00
-20
-4.72%		419.00
15
3.71%		 　399.50
-19.5
-4.65%		410.00
10.5
2.63%		416.50
6.5
1.59%		420.00
3.5
0.84%		425.00
5
1.19%		 　430.00
5
1.18%		417.00
-13
-3.02%		427.50
10.5
2.52%		426.7
8 月439.00
11.5
2.69%		417.00
-22
-5.01%		 　418.00
1
0.24%		422.50
4.5
1.08%		413.00
-9.5
-2.25%		444.00
31
7.51%		 　　442.50
-1.5
-0.34%		422.00
-20.5
-4.63%		419.00
-3
-0.71%		410.00
-9
-2.15%		409.50
-0.5
-0.12%		 　405.00
-4.5
-1.1%		404.00
-1
-0.25%		396.50
-7.5
-1.86%		404.00
7.5
1.89%		399.50
-4.5
-1.11%		 　383.50
-16
-4.01%		383.00
-0.5
-0.13%		404.50
21.5
5.61%		403.00
-1.5
-0.37%		414.00
11
2.73%		 412.6
9 月　425.00
11
2.66%		419.00
-6
-1.41%		435.00
16
3.82%		439.50
4.5
1.03%		449.00
9.5
2.16%		 　453.00
4
0.89%		417.00
-36
-7.95%		432.00
15
3.6%		427.00
-5
-1.16%		 　　424.00
-3
-0.7%		416.00
-8
-1.89%		425.50
9.5
2.28%		418.00
-7.5
-1.76%		424.00
6
1.44%		 　428.00
4
0.94%		428.00
0
0%		421.50
-6.5
-1.52%		420.00
-1.5
-0.36%		421.50
1.5
0.36%		 430.46
10 月441.00
19.5
4.63%		483.50
42.5
9.64%		485.50
2
0.41%		481.50
-4
-0.82%		 　482.00
0.5
0.1%		487.50
5.5
1.14%		459.50
-28
-5.74%		 　　　456.50
-3
-0.65%		456.00
-0.5
-0.11%		447.00
-9
-1.97%		458.00
11
2.46%		445.50
-12.5
-2.73%		 　448.50
3
0.67%		443.00
-5.5
-1.23%		444.50
1.5
0.34%		455.00
10.5
2.36%		446.00
-9
-1.98%		 　450.00
4
0.9%		441.00
-9
-2%		439.50
-1.5
-0.34%		440.00
0.5
0.11%		457.12
11 月447.00
7
1.59%		 　448.00
1
0.22%		466.50
18.5
4.13%		455.00
-11.5
-2.47%		443.00
-12
-2.64%		440.50
-2.5
-0.56%		 　417.00
-23.5
-5.33%		425.00
8
1.92%		420.00
-5
-1.18%		418.00
-2
-0.48%		421.00
3
0.72%		 　417.00
-4
-0.95%		421.50
4.5
1.08%		402.00
-19.5
-4.63%		413.50
11.5
2.86%		405.00
-8.5
-2.06%		 　409.00
4
0.99%		409.00
0
0%		418.00
9
2.2%		408.00
-10
-2.39%		408.00
0
0%		 422.78
12 月　406.00
-2
-0.49%		404.50
-1.5
-0.37%		401.00
-3.5
-0.87%		415.50
14.5
3.62%		419.50
4
0.96%		 　440.00
20.5
4.89%		452.50
12.5
2.84%		474.50
22
4.86%		479.50
5
1.05%		497.50
18
3.75%		 　522.00
24.5
4.92%		519.00
-3
-0.57%		537.00
18
3.47%		526.00
-11
-2.05%		522.00
-4
-0.76%		 　539.00
17
3.26%		531.00
-8
-1.48%		533.00
2
0.38%		540.00
7
1.31%		538.00
-2
-0.37%		 　552.00
14
2.6%		587.00
35
6.34%		495.75

說明:最高漲幅:11.41%最低跌幅:-10% 最高價:587.00最低價:165.00平均價:388.18,灰色底表示週末,漲166天(2002.5)元,跌128天(-1236.5)元,平盤9天
11%=2,10%=9,9%=5,8%=4,7%=4,6%=4,5%=16,4%=12,3%=27,2%=30,1%=38,0%=24,-0%=1,-1%=3,-2%=6,-3%=8,-4%=11,-5%=14,-6%=22,-7%=30,-8%=33,

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 3406 5153400 3964 940101499 188.50 189.00 178.50 178.50 6.50 0% 178.00 105 178.50 1 14.54
2019-01-03 3406 6901451 5365 1202707925 172.50 178.50 170.00 172.50 6.00 -3.36% 172.50 21 173.00 30 14.05
2019-01-04 3406 7041419 5363 1164568554 169.00 169.50 162.00 165.00 7.50 -4.35% 164.50 29 165.00 19 13.44
2019-01-07 3406 5777575 4481 1003185050 171.00 178.00 169.00 174.00 9.00 5.45% 173.50 55 174.00 10 14.17
2019-01-08 3406 4185298 3340 732110842 172.50 178.50 170.50 178.00 4.00 2.3% 177.50 9 178.00 14 14.50
2019-01-09 3406 9455319 6666 1763852264 180.50 193.00 180.00 190.00 12.00 6.74% 190.00 249 190.50 22 15.47
2019-01-10 3406 6468893 4947 1234062242 187.00 194.50 186.00 194.50 4.50 2.37% 194.00 3 194.50 29 15.84
2019-01-11 3406 9581704 6830 1910380076 199.00 203.50 194.00 194.00 0.50 -0.26% 194.00 12 194.50 1 15.80
2019-01-14 3406 4387776 3447 860039596 193.00 199.00 192.00 197.00 3.00 1.55% 196.50 14 197.00 4 16.04
2019-01-15 3406 3852232 2991 764219132 198.00 201.00 195.50 201.00 4.00 2.03% 200.50 3 201.00 3 16.37
2019-01-16 3406 3389759 2815 680065318 200.00 202.50 197.50 202.00 1.00 0.5% 201.50 1 202.00 67 16.45
2019-01-18 3406 11585723 7761 2147483647 202.00 217.50 199.50 217.50 19.50 7.67% 217.50 1162 0.00 0 17.71
2019-01-21 3406 15374500 10771 2147483647 225.00 225.50 214.00 215.00 2.50 -1.15% 214.50 102 215.00 585 17.51
2019-01-22 3406 9942692 7408 2147483647 214.50 222.00 213.50 217.00 2.00 0.93% 217.00 11 217.50 29 17.67
2019-01-23 3406 4654211 3526 999381098 213.00 218.50 211.50 218.50 1.50 0.69% 218.00 4 218.50 30 17.79
2019-01-24 3406 5298812 3953 1152104892 219.50 221.50 213.50 213.50 5.00 -2.29% 213.50 2 214.00 1 17.39
2019-01-25 3406 6057941 4491 1324776579 216.50 222.50 215.00 219.00 5.50 2.58% 218.50 63 219.00 2 17.83
2019-01-28 3406 5049357 3939 1116940572 220.00 224.00 218.50 222.00 3.00 1.37% 221.50 1 222.00 41 18.08
2019-01-29 3406 5138146 3908 1141957496 223.00 225.50 218.50 225.50 3.50 1.58% 225.00 1 225.50 85 18.36
2019-01-30 3406 10708222 8171 2147483647 228.00 237.50 226.00 226.00 0.50 0.22% 225.50 32 226.00 5 18.40
2019-02-11 3406 5742661 4558 1346904301 231.00 241.50 228.00 241.00 15.00 6.64% 240.50 5 241.00 26 19.63
2019-02-12 3406 4929316 3966 1182816788 240.00 243.50 236.50 241.00 0.00 0% 240.50 2 241.00 38 19.63
2019-02-13 3406 6155102 4937 1495638480 245.00 249.50 236.50 237.00 4.00 -1.66% 237.00 26 237.50 4 19.30
2019-02-14 3406 3426839 2798 820690360 238.00 243.00 236.00 239.00 2.00 0.84% 238.50 9 239.00 1 19.46
2019-02-18 3406 9367138 7061 2147483647 230.00 248.50 228.00 248.50 22.50 3.97% 248.50 2879 0.00 0 20.24
2019-02-19 3406 20124790 14201 2147483647 250.00 273.00 250.00 273.00 24.50 9.86% 273.00 2679 0.00 0 22.23
2019-02-20 3406 21079123 15925 2147483647 278.50 289.00 274.50 282.50 9.50 3.48% 282.00 13 282.50 3 23.00
2019-02-21 3406 10816656 8365 2147483647 284.50 287.50 277.00 286.00 3.50 1.24% 285.50 6 286.00 49 23.29
2019-02-22 3406 6119157 4794 1729230129 286.00 288.00 279.00 288.00 2.00 0.7% 287.00 2 288.00 49 23.45
2019-02-25 3406 18796360 14889 2147483647 292.00 316.50 290.00 316.50 28.50 9.9% 316.50 2196 0.00 0 25.77
2019-02-26 3406 12169248 9247 2147483647 321.00 321.00 309.50 310.00 6.50 -2.05% 310.00 27 310.50 21 25.24
2019-02-27 3406 12710973 10019 2147483647 303.00 321.00 295.50 320.00 10.00 3.23% 319.50 1 320.00 97 26.06
2019-03-04 3406 12226638 9360 2147483647 322.00 328.50 310.00 310.00 10.00 -3.13% 309.50 2 310.00 20 25.24
2019-03-05 3406 21765572 17169 2147483647 307.00 333.00 306.00 324.50 14.50 4.68% 324.50 28 325.00 9 26.43
2019-03-06 3406 11055348 8514 2147483647 328.00 331.50 325.00 330.00 5.50 1.69% 330.00 5 330.50 29 26.87
2019-03-07 3406 10354877 8106 2147483647 328.50 329.00 309.50 317.00 13.00 -3.94% 316.50 2 317.00 25 25.81
2019-03-08 3406 11091567 8828 2147483647 310.00 321.50 305.00 314.00 3.00 -0.95% 314.00 66 315.00 10 25.57
2019-03-11 3406 8874762 6981 2147483647 308.00 319.00 307.00 319.00 5.00 1.59% 317.50 7 319.00 31 25.98
2019-03-12 3406 14665797 11089 2147483647 329.00 335.50 326.00 329.50 10.50 3.29% 329.50 9 330.00 29 26.83
2019-03-13 3406 9791100 7346 2147483647 328.00 335.50 325.00 335.00 5.50 1.67% 334.50 2 335.00 114 27.28
2019-03-14 3406 14245695 10779 2147483647 338.00 351.50 336.50 351.50 16.50 4.93% 351.00 7 351.50 9 28.62
2019-03-15 3406 10294798 7883 2147483647 355.00 357.00 347.00 353.00 1.50 0.43% 352.50 2 353.00 29 28.75
2019-03-18 3406 7721617 5989 2147483647 360.00 361.50 344.00 345.00 8.00 -2.27% 345.00 41 345.50 7 28.09
2019-03-19 3406 8662486 6562 2147483647 348.50 355.00 340.00 353.00 8.00 2.32% 353.00 19 353.50 56 28.75
2019-03-20 3406 7542987 6084 2147483647 353.00 357.00 344.00 344.00 9.00 -2.55% 344.00 12 344.50 1 28.01
2019-03-21 3406 6874063 5396 2147483647 344.00 353.50 341.00 348.50 4.50 1.31% 348.50 25 349.00 8 28.38
2019-03-22 3406 7380438 5587 2147483647 352.00 353.50 338.00 338.00 10.50 -3.01% 338.00 34 338.50 2 27.52
2019-03-25 3406 7638357 5851 2147483647 328.00 331.50 324.00 325.00 13.00 -3.85% 324.50 63 325.00 11 26.47
2019-03-26 3406 9126097 6844 2147483647 330.00 342.00 328.00 342.00 17.00 5.23% 341.50 5 342.00 22 27.85
2019-03-27 3406 6175253 4815 2094609008 338.00 344.00 336.00 336.00 6.00 -1.75% 336.00 35 336.50 1 27.36
2019-03-28 3406 5767237 4392 1921650184 336.00 337.50 328.00 328.00 8.00 -2.38% 328.00 40 328.50 7 35.12
2019-03-29 3406 11724948 8884 2147483647 335.00 360.50 333.00 360.50 32.50 9.91% 360.50 5144 0.00 0 38.60
2019-04-01 3406 15632121 10605 2147483647 396.00 396.50 378.50 396.50 36.00 9.99% 396.00 5 396.50 7 42.45
2019-04-02 3406 13530044 10751 2147483647 390.00 411.50 390.00 409.00 12.50 3.15% 408.50 5 409.00 9 43.79
2019-04-03 3406 6772217 5328 2147483647 410.00 411.00 401.50 408.50 0.50 -0.12% 408.00 3 408.50 16 43.74
2019-04-08 3406 13711344 10819 2147483647 424.00 448.00 416.00 435.00 26.50 6.49% 434.50 2 435.00 18 46.57
2019-04-09 3406 9335428 7395 2147483647 433.50 453.00 430.00 453.00 18.00 4.14% 452.00 1 453.00 12 48.50
2019-04-10 3406 8615436 7088 2147483647 448.00 454.00 442.00 442.00 11.00 -2.43% 442.00 4 443.00 1 47.32
2019-04-11 3406 7588416 6041 2147483647 442.50 446.50 434.00 436.00 6.00 -1.36% 436.00 24 436.50 20 46.68
2019-04-12 3406 11929664 9387 2147483647 444.00 455.50 433.50 433.50 2.50 -0.57% 433.50 6 434.00 8 46.41
2019-04-15 3406 6507323 5096 2147483647 444.50 446.50 437.00 442.50 9.00 2.08% 442.50 16 443.00 1 47.38
2019-04-17 3406 20115853 14647 2147483647 452.00 493.00 451.50 493.00 44.50 11.41% 493.00 564 0.00 0 52.78
2019-04-18 3406 20841916 15873 2147483647 513.00 523.00 454.00 480.00 13.00 -2.64% 479.50 1 480.00 50 51.39
2019-04-19 3406 11702313 9574 2147483647 489.50 489.50 463.00 470.00 10.00 -2.08% 469.50 6 470.00 12 50.32
2019-04-22 3406 7974777 6546 2147483647 470.50 481.00 423.00 423.00 47.00 -10% 423.00 245 423.50 4 45.29
2019-04-23 3406 8034192 6316 2147483647 430.00 436.50 415.00 415.00 8.00 -1.89% 415.00 61 417.00 3 44.43
2019-04-24 3406 4973967 3985 2099162948 426.00 431.50 411.50 415.00 0.00 0% 415.00 1 415.50 1 44.43
2019-04-25 3406 5428072 4470 2147483647 415.00 424.00 410.50 410.50 4.50 -1.08% 410.50 22 412.50 4 43.95
2019-04-26 3406 9936352 7812 2147483647 407.50 412.00 385.50 388.50 22.00 -5.36% 388.50 86 389.00 1 41.60
2019-04-29 3406 12862149 10271 2147483647 391.50 404.00 379.50 401.00 12.50 3.22% 401.00 11 401.50 8 42.93
2019-04-30 3406 7303112 5605 2147483647 406.00 406.00 393.00 395.50 5.50 -1.37% 395.50 12 396.00 7 42.34
2019-05-02 3406 6975973 5528 2147483647 399.00 405.50 395.50 395.50 0.00 0% 395.50 9 397.00 5 42.34
2019-05-03 3406 13898161 11071 2147483647 399.50 435.00 396.00 432.50 37.00 9.36% 432.50 13 433.00 13 46.31
2019-05-06 3406 14095997 10987 2147483647 418.00 430.00 398.50 399.00 33.50 -7.75% 399.00 65 399.50 2 42.72
2019-05-07 3406 13368922 10483 2147483647 407.50 423.00 407.50 418.50 19.50 4.89% 418.00 25 418.50 19 44.81
2019-05-08 3406 10593583 8273 2147483647 406.00 418.50 403.50 416.50 2.00 -0.48% 416.00 8 416.50 4 44.59
2019-05-09 3406 15528437 12360 2147483647 415.50 420.00 379.00 395.00 21.50 -5.16% 394.50 4 395.00 49 42.29
2019-05-10 3406 15181919 12306 2147483647 399.00 408.50 382.50 392.50 2.50 -0.63% 392.50 19 393.00 21 42.02
2019-05-13 3406 14579577 11464 2147483647 387.00 388.50 360.00 360.00 32.50 -8.28% 360.00 127 360.50 3 38.54
2019-05-14 3406 17904483 14164 2147483647 337.00 368.00 333.50 368.00 8.00 2.22% 367.00 8 368.00 1 49.86
2019-05-15 3406 14532137 11929 2147483647 373.00 388.00 366.50 375.00 7.00 1.9% 375.00 16 375.50 5 50.81
2019-05-16 3406 12873914 10594 2147483647 374.00 383.50 365.00 371.50 3.50 -0.93% 371.00 9 371.50 5 50.34
2019-05-17 3406 19847174 15587 2147483647 379.00 381.50 343.50 343.50 28.00 -7.54% 343.50 1 344.00 2 46.54
2019-05-20 3406 17124400 13180 2147483647 350.00 353.00 332.50 342.50 1.00 -0.29% 342.50 28 343.00 15 46.41
2019-05-22 3406 17130963 13851 2147483647 369.00 374.50 348.00 351.50 19.50 2.63% 351.50 16 352.00 7 47.63
2019-05-23 3406 16260722 12760 2147483647 343.00 345.50 334.00 343.50 8.00 -2.28% 343.50 2 344.00 23 46.54
2019-05-24 3406 26970598 21071 2147483647 347.00 362.50 309.50 309.50 34.00 -9.9% 309.50 360 310.00 20 41.94
2019-05-27 3406 21348770 16765 2147483647 310.00 314.00 296.50 310.00 0.50 0.16% 309.50 9 310.00 8 42.01
2019-05-28 3406 13658403 10659 2147483647 313.00 314.00 299.50 301.00 9.00 -2.9% 301.00 61 301.50 1 40.79
2019-05-29 3406 14972407 11207 2147483647 290.00 306.50 289.00 306.50 5.50 1.83% 306.00 10 306.50 17 41.53
2019-05-30 3406 14479679 11455 2147483647 306.50 308.50 294.50 295.00 11.50 -3.75% 295.00 40 295.50 1 39.97
2019-05-31 3406 26554593 19575 2147483647 296.00 324.50 296.00 320.00 25.00 8.47% 319.50 4 320.00 50 43.36
2019-06-03 3406 16876782 13010 2147483647 311.50 317.00 308.50 314.50 5.50 -1.72% 314.00 36 314.50 54 42.62
2019-06-04 3406 14916021 11609 2147483647 316.50 321.00 308.00 308.00 6.50 -2.07% 308.00 34 309.00 2 41.73
2019-06-05 3406 15601058 11702 2147483647 320.00 321.00 303.00 310.00 2.00 0.65% 310.00 18 310.50 5 42.01
2019-06-06 3406 14259323 10820 2147483647 303.00 312.50 298.00 312.50 2.50 0.81% 312.00 13 312.50 21 42.34
2019-06-10 3406 13223344 9808 2147483647 320.50 323.00 315.00 321.00 8.50 2.72% 320.50 2 321.00 6 43.50
2019-06-11 3406 22889786 16997 2147483647 334.00 353.00 329.00 353.00 32.00 9.97% 352.50 1 353.00 608 47.83
2019-06-12 3406 16739445 13191 2147483647 353.00 358.50 346.00 352.00 1.00 -0.28% 352.00 98 352.50 31 47.70
2019-06-13 3406 13169968 10340 2147483647 349.00 354.50 344.00 354.50 2.50 0.71% 354.00 7 354.50 13 48.04
2019-06-14 3406 10040097 7534 2147483647 354.50 357.00 349.50 350.00 4.50 -1.27% 350.00 102 350.50 3 47.43
2019-06-17 3406 12742976 9772 2147483647 350.00 369.00 346.50 363.00 13.00 3.71% 363.00 17 363.50 2 49.19
2019-06-18 3406 10560917 8213 2147483647 364.00 365.50 356.50 357.00 6.00 -1.65% 356.50 29 357.00 9 48.37
2019-06-19 3406 20597075 16077 2147483647 371.00 389.00 368.50 382.00 25.00 7% 382.00 168 382.50 2 51.76
2019-06-20 3406 12177003 9875 2147483647 382.00 391.00 380.00 386.50 4.50 1.18% 386.50 13 387.00 34 52.37
2019-06-21 3406 16701997 13046 2147483647 392.00 399.00 382.00 385.50 1.00 -0.26% 385.50 3 386.00 22 52.24
2019-06-24 3406 10909315 8664 2147483647 387.00 395.50 381.00 395.50 10.00 2.59% 395.00 7 395.50 31 53.59
2019-06-25 3406 13515310 10634 2147483647 396.50 398.00 373.50 375.50 20.00 -5.06% 375.50 18 376.00 4 50.88
2019-06-26 3406 13675276 10474 2147483647 373.00 384.00 371.50 383.00 7.50 2% 383.00 73 383.50 7 51.90
2019-06-27 3406 24998917 19790 2147483647 387.00 416.00 386.00 399.00 16.00 4.18% 399.00 61 399.50 2 54.06
2019-06-28 3406 15531342 12050 2147483647 403.00 408.00 395.50 407.00 8.00 2.01% 406.50 3 407.00 29 55.15
2019-07-01 3406 10863026 8189 2147483647 440.00 446.00 430.00 445.00 38.00 9.34% 444.50 7 445.00 3 60.30
2019-07-02 3406 13883493 11020 2147483647 442.00 448.00 432.50 439.00 6.00 -1.35% 438.50 8 439.00 34 59.49
2019-07-03 3406 12104656 9671 2147483647 433.00 439.00 422.50 428.00 11.00 -2.51% 428.00 64 428.50 9 57.99
2019-07-04 3406 11100449 8802 2147483647 435.00 437.00 427.50 428.00 0.00 0% 428.00 3 430.00 6 57.99
2019-07-05 3406 10457397 8283 2147483647 433.00 436.00 425.00 436.00 8.00 1.87% 435.50 5 436.00 139 59.08
2019-07-08 3406 10787088 8583 2147483647 435.00 442.50 434.50 442.50 6.50 1.49% 442.00 9 442.50 22 59.96
2019-07-09 3406 18374679 13723 2147483647 450.50 452.00 424.00 425.50 17.00 -3.84% 425.50 17 426.00 5 57.66
2019-07-10 3406 11696226 9114 2147483647 432.00 440.00 429.50 440.00 14.50 3.41% 439.50 1 440.00 224 59.62
2019-07-11 3406 15800511 12322 2147483647 442.50 454.00 430.50 435.00 5.00 -1.14% 435.00 14 435.50 6 58.94
2019-07-12 3406 15890634 12146 2147483647 436.00 441.50 425.00 430.50 4.50 -1.03% 430.00 21 430.50 7 58.33
2019-07-15 3406 10590920 8320 2147483647 430.50 439.00 425.00 438.00 7.50 1.74% 437.50 1 438.00 109 59.35
2019-07-16 3406 8765405 6796 2147483647 440.00 443.50 431.00 431.00 7.00 -1.6% 431.00 8 431.50 1 58.40
2019-07-17 3406 10959577 8128 2147483647 431.00 433.00 423.50 424.00 7.00 -1.62% 424.00 83 425.00 16 57.45
2019-07-18 3406 13311570 10091 2147483647 424.50 427.00 404.00 404.00 20.00 -4.72% 404.00 6 404.50 2 54.74
2019-07-19 3406 11216985 8308 2147483647 412.00 419.00 406.50 419.00 15.00 3.71% 418.00 4 419.00 28 56.78
2019-07-22 3406 5312889 4039 2147483647 423.00 429.00 399.50 399.50 19.50 -4.65% 399.50 5 400.00 5 54.13
2019-07-23 3406 6580591 4995 2147483647 404.00 424.50 404.00 410.00 10.50 2.63% 410.00 48 413.00 4 55.56
2019-07-24 3406 3837684 3072 1600004728 418.50 424.50 410.00 416.50 6.50 1.59% 416.00 45 417.00 4 56.44
2019-07-25 3406 9818263 7321 2147483647 417.00 432.00 411.00 420.00 0.00 0.84% 420.00 3 421.00 1 56.91
2019-07-26 3406 7495778 6140 2147483647 424.00 431.00 417.00 425.00 5.00 1.19% 425.00 19 425.50 5 57.59
2019-07-29 3406 8448872 6521 2147483647 427.00 434.50 425.50 430.00 5.00 1.18% 430.00 15 430.50 8 58.27
2019-07-30 3406 12604002 9625 2147483647 432.50 436.50 412.50 417.00 13.00 -3.02% 417.00 19 417.50 3 56.50
2019-07-31 3406 10700682 8268 2147483647 419.50 427.50 409.00 427.50 10.50 2.52% 427.00 1 427.50 58 57.93
2019-08-01 3406 11993130 9440 2147483647 420.00 439.00 416.50 439.00 11.50 2.69% 438.50 8 439.00 63 59.49
2019-08-02 3406 16503771 12671 2147483647 422.00 428.00 410.50 417.00 22.00 -5.01% 416.50 32 417.00 34 56.50
2019-08-05 3406 10836466 8298 2147483647 420.00 424.00 413.00 418.00 1.00 0.24% 417.50 5 418.00 24 56.64
2019-08-06 3406 15343657 12465 2147483647 397.00 422.50 391.00 422.50 4.50 1.08% 422.00 6 422.50 10 57.25
2019-08-07 3406 9702616 7469 2147483647 425.00 428.00 413.00 413.00 9.50 -2.25% 412.50 15 413.00 2 55.96
2019-08-08 3406 26347612 19227 2147483647 428.00 451.00 425.00 444.00 31.00 7.51% 444.00 50 444.50 24 60.16
2019-08-12 3406 13344079 10425 2147483647 450.00 460.00 442.50 442.50 1.50 -0.34% 442.50 7 443.00 6 56.80
2019-08-13 3406 14483916 10591 2147483647 440.00 443.50 422.00 422.00 20.50 -4.63% 422.00 86 422.50 20 54.17
2019-08-14 3406 16348498 11805 2147483647 440.00 443.00 419.00 419.00 3.00 -0.71% 418.50 13 419.00 29 53.79
2019-08-15 3406 13942756 10572 2147483647 405.00 416.50 403.00 410.00 9.00 -2.15% 409.50 9 410.00 11 52.63
2019-08-16 3406 8596564 6529 2147483647 414.50 416.00 408.50 409.50 0.50 -0.12% 409.50 24 410.00 10 52.57
2019-08-19 3406 9102489 6874 2147483647 413.00 414.00 401.00 405.00 4.50 -1.1% 404.50 1 405.00 48 51.99
2019-08-20 3406 8333870 6424 2147483647 405.00 411.00 402.00 404.00 1.00 -0.25% 404.00 40 404.50 1 51.86
2019-08-21 3406 17271604 12913 2147483647 403.00 403.00 387.50 396.50 7.50 -1.86% 396.00 66 396.50 7 50.90
2019-08-22 3406 10693195 8223 2147483647 402.50 410.50 399.50 404.00 7.50 1.89% 403.50 11 404.00 12 51.86
2019-08-23 3406 6362531 4904 2147483647 405.00 406.50 396.00 399.50 4.50 -1.11% 399.50 15 400.00 19 51.28
2019-08-26 3406 7399818 5838 2147483647 385.00 388.50 383.00 383.50 16.00 -4.01% 383.50 25 384.00 26 49.23
2019-08-27 3406 5448720 4262 2111037200 390.00 392.00 383.00 383.00 0.50 -0.13% 383.00 77 383.50 2 49.17
2019-08-28 3406 13515216 10507 2147483647 385.50 405.00 379.50 404.50 21.50 5.61% 404.00 25 405.00 58 51.93
2019-08-29 3406 7746158 5851 2147483647 407.00 407.50 401.50 403.00 1.50 -0.37% 402.50 44 403.50 1 51.73
2019-08-30 3406 11794465 9255 2147483647 410.00 421.00 408.00 414.00 11.00 2.73% 413.50 78 414.00 2 53.15
2019-09-02 3406 6943780 5466 2147483647 414.00 425.00 412.00 425.00 11.00 2.66% 424.50 6 425.00 160 54.56
2019-09-03 3406 9701605 7208 2147483647 425.00 430.50 419.00 419.00 6.00 -1.41% 419.00 27 419.50 14 53.79
2019-09-04 3406 9827831 7785 2147483647 424.00 435.00 422.50 435.00 16.00 3.82% 434.50 1 435.00 35 55.84
2019-09-05 3406 13807425 10585 2147483647 440.00 450.00 437.50 439.50 4.50 1.03% 439.50 41 440.00 26 56.42
2019-09-06 3406 15388214 11494 2147483647 441.50 449.00 432.50 449.00 9.50 2.16% 448.50 4 449.00 88 57.64
2019-09-09 3406 12168601 9384 2147483647 451.00 455.50 441.00 453.00 4.00 0.89% 452.50 21 453.00 3 58.15
2019-09-10 3406 24080530 17853 2147483647 450.00 450.00 408.50 417.00 36.00 -7.95% 417.00 2 417.50 2 53.53
2019-09-11 3406 17239888 12653 2147483647 416.50 432.00 416.50 432.00 15.00 3.6% 431.50 4 432.00 111 55.46
2019-09-12 3406 13011217 10071 2147483647 437.50 439.50 422.50 427.00 5.00 -1.16% 426.00 39 427.00 7 54.81
2019-09-16 3406 7515879 5879 2147483647 425.00 429.50 419.00 424.00 3.00 -0.7% 424.00 6 424.50 2 54.43
2019-09-17 3406 6384807 5103 2147483647 425.00 427.50 416.00 416.00 8.00 -1.89% 416.00 34 416.50 3 53.40
2019-09-18 3406 8798346 6819 2147483647 417.00 429.00 417.00 425.50 9.50 2.28% 425.50 146 426.00 3 54.62
2019-09-19 3406 10158277 7672 2147483647 427.50 429.00 417.00 418.00 7.50 -1.76% 418.00 170 418.50 5 53.66
2019-09-20 3406 6107596 4671 2147483647 420.00 424.00 417.00 424.00 6.00 1.44% 423.50 4 424.00 43 54.43
2019-09-23 3406 12619493 9113 2147483647 442.00 442.00 428.00 428.00 4.00 0.94% 428.00 267 429.00 1 54.94
2019-09-24 3406 6324496 4897 2147483647 430.00 432.50 424.00 428.00 0.00 0% 428.00 37 428.50 39 54.94
2019-09-25 3406 5287566 4180 2147483647 423.00 425.00 418.50 421.50 6.50 -1.52% 421.50 32 422.00 3 54.11
2019-09-26 3406 4831172 3814 2050809756 426.00 429.00 420.00 420.00 1.50 -0.36% 420.00 50 420.50 1 53.92
2019-09-27 3406 5633886 4469 2147483647 424.00 424.00 412.50 421.50 1.50 0.36% 421.50 12 422.00 62 54.11
2019-10-01 3406 14052793 10355 2147483647 429.00 441.00 426.00 441.00 19.50 4.63% 440.50 8 441.00 44 56.61
2019-10-02 3406 26329968 20242 2147483647 440.00 483.50 437.00 483.50 42.50 9.64% 483.00 5 483.50 39 62.07
2019-10-03 3406 20363184 15977 2147483647 470.50 497.00 470.50 485.50 2.00 0.41% 485.50 10 486.00 19 62.32
2019-10-04 3406 11240996 9168 2147483647 488.00 493.50 475.50 481.50 4.00 -0.82% 481.50 25 482.00 32 61.81
2019-10-07 3406 13250120 10276 2147483647 488.00 499.00 482.00 482.00 0.50 0.1% 482.00 134 482.50 3 61.87
2019-10-08 3406 8541315 6698 2147483647 485.50 491.00 480.00 487.50 5.50 1.14% 487.50 4 488.00 45 62.58
2019-10-09 3406 18501539 14450 2147483647 487.50 491.50 459.50 459.50 28.00 -5.74% 459.50 22 460.00 3 58.99
2019-10-14 3406 8961336 6739 2147483647 474.00 475.50 456.50 456.50 3.00 -0.65% 456.50 18 458.00 2 58.60
2019-10-15 3406 10035454 7809 2147483647 460.00 462.00 446.00 456.00 0.50 -0.11% 455.00 5 456.00 393 58.54
2019-10-16 3406 10129590 8097 2147483647 460.00 466.00 446.50 447.00 9.00 -1.97% 447.00 78 447.50 1 57.38
2019-10-17 3406 8329216 6565 2147483647 449.00 458.00 443.50 458.00 11.00 2.46% 457.50 4 458.00 24 58.79
2019-10-18 3406 8166249 6379 2147483647 457.00 457.00 445.50 445.50 12.50 -2.73% 445.50 12 446.00 7 57.19
2019-10-21 3406 5660587 4499 2147483647 449.00 452.50 444.00 448.50 3.00 0.67% 448.50 22 449.00 2 57.57
2019-10-22 3406 6306778 4788 2147483647 451.50 452.00 443.00 443.00 5.50 -1.23% 443.00 94 443.50 11 56.87
2019-10-23 3406 5617765 4439 2147483647 445.50 445.50 436.50 444.50 1.50 0.34% 443.00 5 444.50 2 57.06
2019-10-24 3406 8737512 6934 2147483647 450.00 459.50 445.00 455.00 10.50 2.36% 455.00 21 456.50 2 58.41
2019-10-25 3406 5657115 4489 2147483647 455.00 455.50 445.50 446.00 9.00 -1.98% 446.00 65 446.50 1 57.25
2019-10-28 3406 5979935 4907 2147483647 448.50 458.00 444.00 450.00 4.00 0.9% 450.00 13 450.50 4 57.77
2019-10-29 3406 7711949 6141 2147483647 451.50 453.00 437.00 441.00 9.00 -2% 441.00 3 441.50 10 56.61
2019-10-30 3406 2124052 1835 940277953 443.00 447.00 439.50 439.50 1.50 -0.34% 439.50 11 440.00 4 56.42
2019-10-31 3406 6614823 5384 2147483647 445.50 457.00 440.00 440.00 0.50 0.11% 440.00 18 442.00 5 56.48
2019-11-01 3406 3175246 2569 1422599708 444.50 452.00 444.00 447.00 7.00 1.59% 447.00 44 447.50 1 57.38
2019-11-04 3406 5151656 4053 2147483647 448.00 457.00 448.00 448.00 0.00 0.22% 448.00 49 448.50 5 57.51
2019-11-05 3406 12342471 9549 2147483647 454.00 476.00 453.00 466.50 18.50 4.13% 466.50 31 468.00 2 59.88
2019-11-06 3406 9231137 7277 2147483647 468.00 471.00 453.00 455.00 11.50 -2.47% 455.00 32 455.50 6 58.41
2019-11-07 3406 7763977 6126 2147483647 455.50 456.00 435.00 443.00 12.00 -2.64% 443.00 25 443.50 8 56.87
2019-11-08 3406 5840151 4580 2147483647 449.00 449.50 437.00 440.50 2.50 -0.56% 440.50 34 441.00 1 56.55
2019-11-11 3406 10779044 8247 2147483647 432.50 432.50 414.00 417.00 23.50 -5.33% 417.00 21 417.50 8 53.53
2019-11-12 3406 6386983 4965 2147483647 420.50 425.00 415.50 425.00 8.00 1.92% 424.50 1 425.00 14 54.56
2019-11-13 3406 6191737 4742 2147483647 424.00 429.00 418.00 420.00 5.00 -1.18% 420.00 28 420.50 1 23.35
2019-11-14 3406 9974110 7510 2147483647 430.50 431.50 418.00 418.00 2.00 -0.48% 418.00 34 419.50 5 23.24
2019-11-15 3406 4612706 3747 1946096344 421.50 426.00 419.00 421.00 3.00 0.72% 421.00 13 421.50 10 23.40
2019-11-18 3406 5221074 3917 2147483647 422.00 422.50 413.00 417.00 4.00 -0.95% 417.00 15 417.50 18 23.18
2019-11-19 3406 4083918 3204 1707433814 415.50 421.50 413.50 421.50 4.50 1.08% 421.50 2 422.00 103 23.43
2019-11-20 3406 6703773 5241 2147483647 421.50 421.50 402.00 402.00 19.50 -4.63% 402.00 119 402.50 2 22.35
2019-11-21 3406 10094865 7892 2147483647 400.00 415.50 392.00 413.50 11.50 2.86% 413.00 24 413.50 20 22.98
2019-11-22 3406 4788531 3870 1952921617 412.00 413.00 405.00 405.00 8.50 -2.06% 405.00 122 405.50 24 22.51
2019-11-25 3406 3907378 3050 1602340736 409.00 415.00 406.00 409.00 4.00 0.99% 408.50 48 409.00 7 22.73
2019-11-26 3406 3728111 2932 1533217120 414.00 415.50 408.50 409.00 0.00 0% 409.00 20 409.50 2 22.73
2019-11-27 3406 5569322 4405 2147483647 410.50 420.00 409.50 418.00 9.00 2.2% 417.50 14 418.00 31 23.24
2019-11-28 3406 4977515 3859 2046200879 416.50 417.00 408.00 408.00 10.00 -2.39% 408.00 121 408.50 11 22.68
2019-11-29 3406 5900598 4660 2147483647 408.50 413.50 403.00 408.00 0.00 0% 407.50 12 408.00 18 22.68
2019-12-02 3406 5015787 3968 2030891735 411.00 411.50 398.00 406.00 2.00 -0.49% 405.50 17 406.00 10 22.57
2019-12-03 3406 3841247 3113 1560490288 401.00 411.00 401.00 404.50 1.50 -0.37% 404.00 52 404.50 2 22.48
2019-12-04 3406 3842973 3233 1539003173 403.00 404.50 397.00 401.00 3.50 -0.87% 400.50 26 401.00 14 22.29
2019-12-05 3406 10742362 8564 2147483647 404.00 423.00 403.50 415.50 14.50 3.62% 415.50 74 416.00 1 23.10
2019-12-06 3406 5768082 4578 2147483647 420.00 422.00 414.00 419.50 4.00 0.96% 419.00 3 419.50 6 23.32
2019-12-09 3406 12381053 9243 2147483647 422.50 440.00 422.50 440.00 20.50 4.89% 439.50 1 440.00 2 24.46
2019-12-10 3406 14804377 11244 2147483647 439.00 454.50 436.00 452.50 12.50 2.84% 452.50 6 453.00 62 25.15
2019-12-11 3406 18178617 14207 2147483647 451.00 474.50 450.00 474.50 22.00 4.86% 474.00 1 474.50 16 26.38
2019-12-12 3406 12112188 9530 2147483647 479.50 483.00 473.50 479.50 5.00 1.05% 479.00 23 479.50 30 26.65
2019-12-13 3406 15573470 12300 2147483647 486.00 497.50 473.00 497.50 18.00 3.75% 497.00 4 497.50 128 27.65
2019-12-16 3406 14571954 11692 2147483647 508.00 522.00 499.00 522.00 24.50 4.92% 521.00 46 522.00 42 29.02
2019-12-17 3406 11166038 8626 2147483647 515.00 523.00 511.00 519.00 3.00 -0.57% 518.00 63 519.00 14 28.85
2019-12-18 3406 16629922 13369 2147483647 515.00 546.00 513.00 537.00 18.00 3.47% 537.00 1 538.00 64 29.85
2019-12-19 3406 14564881 11769 2147483647 539.00 547.00 519.00 526.00 11.00 -2.05% 525.00 65 526.00 9 29.24
2019-12-20 3406 7915468 6301 2147483647 532.00 533.00 522.00 522.00 4.00 -0.76% 522.00 19 523.00 15 29.02
2019-12-23 3406 8172065 6413 2147483647 527.00 539.00 524.00 539.00 17.00 3.26% 538.00 31 539.00 110 29.96
2019-12-24 3406 9130955 7236 2147483647 543.00 549.00 528.00 531.00 8.00 -1.48% 530.00 15 531.00 71 29.52
2019-12-25 3406 4597488 3762 2147483647 532.00 534.00 525.00 533.00 2.00 0.38% 532.00 3 533.00 28 29.63
2019-12-26 3406 4719386 3838 2147483647 535.00 542.00 533.00 540.00 7.00 1.31% 539.00 2 540.00 6 30.02
2019-12-27 3406 3135751 2601 1691366038 543.00 543.00 536.00 538.00 2.00 -0.37% 537.00 42 538.00 3 29.91
2019-12-30 3406 9615364 7868 2147483647 540.00 564.00 540.00 552.00 14.00 2.6% 552.00 1 553.00 12 30.68
2019-12-31 3406 14595092 11514 2147483647 561.00 587.00 560.00 587.00 35.00 6.34% 585.00 15 587.00 16 32.63