大聯大(3702)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　37.00
0
0%		36.95
-0.05
-0.14%		36.95
0
0%		 　37.40
0.45
1.22%		37.30
-0.1
-0.27%		37.90
0.6
1.61%		38.00
0.1
0.26%		38.15
0.15
0.39%		 　38.05
-0.1
-0.26%		38.05
0
0%		38.10
0.05
0.13%		 38.15
0.05
0.13%		 　38.15
0
0%		38.10
-0.05
-0.13%		38.65
0.55
1.44%		38.45
-0.2
-0.52%		38.75
0.3
0.78%		 　39.00
0.25
0.65%		39.00
0
0%		38.95
-0.05
-0.13%		 38.09
2 月　　　　　　　　　　38.50
-0.45
-1.16%		38.60
0.1
0.26%		38.80
0.2
0.52%		38.80
0
0%		 　　38.80
0
0%		39.00
0.2
0.52%		38.90
-0.1
-0.26%		38.95
0.05
0.13%		39.45
0.5
1.28%		 　39.60
0.15
0.38%		39.65
0.05
0.13%		39.80
0.15
0.38%		 39.11
3 月　　　39.20
-0.6
-1.51%		38.80
-0.4
-1.02%		39.15
0.35
0.9%		38.70
-0.45
-1.15%		38.80
0.1
0.26%		 　38.95
0.15
0.39%		39.10
0.15
0.39%		39.00
-0.1
-0.26%		39.20
0.2
0.51%		39.50
0.3
0.77%		 　39.85
0.35
0.89%		39.95
0.1
0.25%		39.95
0
0%		39.85
-0.1
-0.25%		39.90
0.05
0.13%		 　39.90
0
0%		40.20
0.3
0.75%		40.30
0.1
0.25%		40.20
-0.1
-0.25%		40.20
0
0%		 39.63
4 月40.70
0.5
1.24%		40.55
-0.15
-0.37%		40.60
0.05
0.12%		 　　　40.60
0
0%		40.70
0.1
0.25%		40.55
-0.15
-0.37%		40.05
-0.5
-1.23%		40.50
0.45
1.12%		 　40.45
-0.05
-0.12%		 40.60
0.15
0.37%		40.15
-0.45
-1.11%		40.40
0.25
0.62%		 　40.05
-0.35
-0.87%		40.10
0.05
0.12%		40.60
0.5
1.25%		40.30
-0.3
-0.74%		40.45
0.15
0.37%		 　40.90
0.45
1.11%		40.75
-0.15
-0.37%		 40.52
5 月　41.35
0.6
1.47%		41.55
0.2
0.48%		 　40.70
-0.85
-2.05%		40.45
-0.25
-0.61%		40.30
-0.15
-0.37%		40.15
-0.15
-0.37%		39.90
-0.25
-0.62%		 　39.60
-0.3
-0.75%		39.30
-0.3
-0.76%		39.05
-0.25
-0.64%		38.80
-0.25
-0.64%		38.80
0
0%		 　39.15
0.35
0.9%		 39.00
-0.15
-0.38%		38.50
-0.5
-1.28%		38.45
-0.05
-0.13%		 　38.45
0
0%		38.75
0.3
0.78%		38.70
-0.05
-0.13%		38.60
-0.1
-0.26%		39.50
0.9
2.33%		39.46
6 月 　39.40
-0.1
-0.25%		38.80
-0.6
-1.52%		38.95
0.15
0.39%		39.05
0.1
0.26%		 　　39.50
0.45
1.15%		39.70
0.2
0.51%		39.35
-0.35
-0.88%		39.65
0.3
0.76%		39.70
0.05
0.13%		 　39.30
-0.4
-1.01%		39.90
0.6
1.53%		40.60
0.7
1.75%		40.40
-0.2
-0.49%		40.20
-0.2
-0.5%		 　40.25
0.05
0.12%		39.95
-0.3
-0.75%		40.40
0.45
1.13%		40.45
0.05
0.12%		40.35
-0.1
-0.25%		 39.83
7 月40.40
0.05
0.12%		40.70
0.3
0.74%		40.90
0.2
0.49%		41.05
0.15
0.37%		41.20
0.15
0.37%		 　41.05
-0.15
-0.36%		40.85
-0.2
-0.49%		41.25
0.4
0.98%		41.45
0.2
0.48%		41.40
-0.05
-0.12%		 　41.50
0.1
0.24%		41.50
0
0%		41.30
-0.2
-0.48%		41.30
0
0%		41.50
0.2
0.48%		 　41.30
-0.2
-0.48%		41.50
0.2
0.48%		41.15
-0.35
-0.84%		41.40
0.25
0.61%		41.20
-0.2
-0.48%		 　41.50
0.3
0.73%		41.50
0
0%		41.20
-0.3
-0.72%		41.24
8 月40.85
-0.35
-0.85%		40.60
-0.25
-0.61%		 　40.25
-0.35
-0.86%		40.20
-0.05
-0.12%		40.65
0.45
1.12%		41.10
0.45
1.11%		 　　40.65
-0.45
-1.09%		40.35
-0.3
-0.74%		40.45
0.1
0.25%		39.75
-0.7
-1.73%		40.15
0.4
1.01%		 　40.20
0.05
0.12%		38.30
-1.9
-4.73%		38.20
-0.1
-0.26%		38.40
0.2
0.52%		38.50
0.1
0.26%		 　37.90
-0.6
-1.56%		38.55
0.65
1.72%		38.70
0.15
0.39%		39.00
0.3
0.78%		39.75
0.75
1.92%		 39.64
9 月　39.20
-0.55
-1.38%		38.90
-0.3
-0.77%		39.05
0.15
0.39%		39.35
0.3
0.77%		39.30
-0.05
-0.13%		 　39.60
0.3
0.76%		39.50
-0.1
-0.25%		39.60
0.1
0.25%		39.60
0
0%		 　　39.80
0.2
0.51%		40.00
0.2
0.5%		39.85
-0.15
-0.38%		39.50
-0.35
-0.88%		39.55
0.05
0.13%		 　39.20
-0.35
-0.88%		39.05
-0.15
-0.38%		38.65
-0.4
-1.02%		38.35
-0.3
-0.78%		38.20
-0.15
-0.39%		 39.2
10 月38.60
0.4
1.05%		38.30
-0.3
-0.78%		38.25
-0.05
-0.13%		38.30
0.05
0.13%		 　37.90
-0.4
-1.04%		37.50
-0.4
-1.06%		36.75
-0.75
-2%		 　　　37.00
0.25
0.68%		36.90
-0.1
-0.27%		37.35
0.45
1.22%		37.65
0.3
0.8%		37.05
-0.6
-1.59%		 　37.25
0.2
0.54%		37.25
0
0%		37.95
0.7
1.88%		37.90
-0.05
-0.13%		38.20
0.3
0.79%		 　38.10
-0.1
-0.26%		38.10
0
0%		38.40
0.3
0.79%		38.60
0.2
0.52%		37.74
11 月38.40
-0.2
-0.52%		 　38.45
0.05
0.13%		38.45
0
0%		38.45
0
0%		38.35
-0.1
-0.26%		38.05
-0.3
-0.78%		 　38.30
0.25
0.66%		 39.00
0.7
1.83%		38.50
-0.5
-1.28%		38.25
-0.25
-0.65%		 　38.50
0.25
0.65%		38.30
-0.2
-0.52%		38.60
0.3
0.78%		38.15
-0.45
-1.17%		38.40
0.25
0.66%		 　38.20
-0.2
-0.52%		37.75
-0.45
-1.18%		38.00
0.25
0.66%		37.90
-0.1
-0.26%		37.95
0.05
0.13%		 38.3
12 月　37.85
-0.1
-0.26%		37.75
-0.1
-0.26%		37.70
-0.05
-0.13%		38.10
0.4
1.06%		38.15
0.05
0.13%		 　38.20
0.05
0.13%		38.30
0.1
0.26%		38.45
0.15
0.39%		38.60
0.15
0.39%		38.60
0
0%		 　38.60
0
0%		38.80
0.2
0.52%		39.05
0.25
0.64%		39.00
-0.05
-0.13%		39.10
0.1
0.26%		 　39.45
0.35
0.9%		38.95
-0.5
-1.27%		39.10
0.15
0.39%		39.00
-0.1
-0.26%		39.25
0.25
0.64%		 　39.15
-0.1
-0.25%		39.10
-0.05
-0.13%		38.68

說明:最高漲幅:2.33%最低跌幅:-4.73% 最高價:41.55最低價:36.75平均價:39.29,灰色底表示週末,漲148天(38.25)元,跌126天(-35.7)元,平盤29天
2%=9,1%=76,0%=92,-0%=1,-1%=13,-2%=54,-3%=58,

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 3702 1668492 892 61798604 37.20 37.20 36.95 37.00 0.05 0% 37.00 77 37.05 7 8.28
2019-01-03 3702 2653318 1588 98073827 37.00 37.20 36.80 36.95 0.05 -0.14% 36.95 79 37.00 62 8.27
2019-01-04 3702 3061561 1879 113097251 36.95 37.15 36.70 36.95 0.00 0% 36.95 135 37.00 12 8.27
2019-01-07 3702 3456566 2017 128967384 37.40 37.55 37.00 37.40 0.45 1.22% 37.40 8 37.45 6 8.37
2019-01-08 3702 1927443 1162 72049005 37.40 37.60 37.15 37.30 0.10 -0.27% 37.30 102 37.40 1 8.34
2019-01-09 3702 4045971 2175 152980132 37.60 37.95 37.45 37.90 0.60 1.61% 37.85 4 37.90 88 8.48
2019-01-10 3702 1748101 1138 66155602 37.75 38.00 37.65 38.00 0.10 0.26% 37.90 35 38.00 39 8.50
2019-01-11 3702 2379881 1509 90769728 37.80 38.35 37.80 38.15 0.15 0.39% 38.15 28 38.20 63 8.53
2019-01-14 3702 3022095 1544 114475510 38.15 38.25 37.55 38.05 0.10 -0.26% 38.00 27 38.05 12 8.51
2019-01-15 3702 2219602 1461 84776537 38.25 38.35 38.00 38.05 0.00 0% 38.05 214 38.10 6 8.51
2019-01-16 3702 1369619 863 52162622 38.10 38.25 38.00 38.10 0.05 0.13% 38.05 39 38.10 74 8.52
2019-01-18 3702 2190242 1315 83427596 38.35 38.35 37.90 38.15 0.20 0.13% 38.10 37 38.15 54 8.53
2019-01-21 3702 1691191 1071 64548860 38.20 38.45 38.00 38.15 0.00 0% 38.15 245 38.20 1 8.53
2019-01-22 3702 927965 546 35332907 38.15 38.35 37.95 38.10 0.05 -0.13% 38.05 28 38.10 3 8.52
2019-01-23 3702 1641842 947 63024539 38.05 38.65 37.95 38.65 0.55 1.44% 38.50 37 38.65 22 8.65
2019-01-24 3702 1683591 1108 64727976 38.60 38.70 38.35 38.45 0.20 -0.52% 38.40 12 38.45 4 8.60
2019-01-25 3702 2809162 1525 108914231 38.40 39.00 38.40 38.75 0.30 0.78% 38.75 195 38.80 11 8.67
2019-01-28 3702 1961288 1312 76365759 38.90 39.00 38.80 39.00 0.25 0.65% 38.90 40 39.00 113 8.72
2019-01-29 3702 1964315 1291 76390652 39.00 39.00 38.65 39.00 0.00 0% 38.90 6 39.00 43 8.72
2019-01-30 3702 2148390 1149 83749212 38.80 39.15 38.80 38.95 0.05 -0.13% 38.95 6 39.00 27 8.71
2019-02-11 3702 3386401 2292 131008737 39.00 39.15 38.50 38.50 0.45 -1.16% 38.50 145 38.60 6 8.61
2019-02-12 3702 2838920 1822 109120399 38.50 38.65 38.35 38.60 0.10 0.26% 38.50 3 38.60 57 8.64
2019-02-13 3702 3419358 1926 132002052 38.60 38.95 38.35 38.80 0.20 0.52% 38.75 29 38.80 16 8.68
2019-02-14 3702 2361066 1384 91751734 38.80 39.10 38.75 38.80 0.00 0% 38.80 33 38.85 26 8.68
2019-02-18 3702 979038 700 38010983 38.80 38.95 38.65 38.80 0.00 0% 38.80 11 38.85 2 8.68
2019-02-19 3702 1411622 851 54808810 38.80 39.00 38.65 39.00 0.20 0.52% 38.85 1 39.00 81 8.72
2019-02-20 3702 3086164 1560 119684987 39.00 39.05 38.60 38.90 0.10 -0.26% 38.80 45 38.90 136 8.70
2019-02-21 3702 2876949 1907 112134461 38.75 39.10 38.75 38.95 0.05 0.13% 38.95 19 39.00 69 8.71
2019-02-22 3702 2942202 1803 115420609 38.90 39.60 38.75 39.45 0.50 1.28% 39.40 23 39.45 39 8.83
2019-02-25 3702 1307383 1013 51621257 39.45 39.60 39.30 39.60 0.15 0.38% 39.55 4 39.60 7 8.86
2019-02-26 3702 3594679 1793 142447914 39.60 39.90 39.25 39.65 0.05 0.13% 39.65 8 39.70 25 8.87
2019-02-27 3702 4574113 1963 180783697 39.65 39.80 39.00 39.80 0.15 0.38% 39.75 3 39.80 60 8.90
2019-03-04 3702 5503597 2816 215054067 39.10 39.50 38.80 39.20 0.60 -1.51% 39.20 30 39.30 24 8.77
2019-03-05 3702 4213693 2089 163456804 38.95 39.00 38.60 38.80 0.40 -1.02% 38.80 265 38.85 2 8.68
2019-03-06 3702 2858940 1243 111278288 38.70 39.15 38.65 39.15 0.35 0.9% 39.10 11 39.15 32 8.76
2019-03-07 3702 5150952 2501 199869662 38.90 39.15 38.65 38.70 0.45 -1.15% 38.70 9 38.75 8 8.66
2019-03-08 3702 3147720 1554 121174264 38.55 38.85 38.20 38.80 0.10 0.26% 38.70 6 38.80 15 8.68
2019-03-11 3702 2188107 1101 85030321 38.65 39.20 38.55 38.95 0.15 0.39% 38.95 81 39.00 3 8.71
2019-03-12 3702 1922745 1285 75021605 39.15 39.20 38.95 39.10 0.15 0.39% 39.05 2 39.10 51 8.75
2019-03-13 3702 1514841 822 59052531 39.00 39.00 38.85 39.00 0.10 -0.26% 39.00 9 39.05 27 8.72
2019-03-14 3702 2638488 1313 103156014 38.85 39.25 38.85 39.20 0.20 0.51% 39.15 158 39.20 23 8.77
2019-03-15 3702 3576557 1447 140710046 39.20 39.50 39.05 39.50 0.30 0.77% 39.35 57 39.50 51 8.84
2019-03-18 3702 2192545 1475 87012351 39.45 39.90 39.35 39.85 0.35 0.89% 39.80 1 39.85 49 8.92
2019-03-19 3702 2537190 1351 101142738 39.85 39.95 39.70 39.95 0.10 0.25% 39.90 22 39.95 62 8.94
2019-03-20 3702 1929594 930 76966585 39.85 39.95 39.80 39.95 0.00 0% 39.90 2 39.95 143 8.94
2019-03-21 3702 1644995 1060 65663870 39.90 40.00 39.80 39.85 0.10 -0.25% 39.85 49 39.90 3 8.92
2019-03-22 3702 2094125 1224 83550890 39.80 40.15 39.70 39.90 0.05 0.13% 39.85 5 39.90 49 8.93
2019-03-25 3702 1195983 776 47627386 39.60 40.00 39.50 39.90 0.00 0% 39.85 3 39.90 101 8.93
2019-03-26 3702 1620328 1205 64968620 40.10 40.25 39.90 40.20 0.30 0.75% 40.15 5 40.20 271 8.99
2019-03-27 3702 1812623 1230 72846907 40.10 40.30 40.00 40.30 0.10 0.25% 40.25 2 40.30 97 9.02
2019-03-28 3702 1665107 932 66720630 40.00 40.20 39.90 40.20 0.10 -0.25% 40.10 2 40.20 52 8.99
2019-03-29 3702 2635659 1350 106018860 40.20 40.35 40.05 40.20 0.00 0% 40.15 170 40.20 43 9.05
2019-04-01 3702 3052895 2096 123571568 40.20 40.70 40.15 40.70 0.50 1.24% 40.60 35 40.70 68 9.17
2019-04-02 3702 1339839 905 54295972 40.70 40.75 40.40 40.55 0.15 -0.37% 40.55 14 40.60 141 9.13
2019-04-03 3702 2607420 1660 105441950 40.60 40.65 40.25 40.60 0.05 0.12% 40.55 10 40.60 40 9.14
2019-04-08 3702 3159295 2023 127530945 40.55 40.60 39.80 40.60 0.00 0% 40.55 1 40.60 219 9.14
2019-04-09 3702 2835935 1649 114891645 40.30 40.70 40.25 40.70 0.10 0.25% 40.65 28 40.70 43 9.17
2019-04-10 3702 2075153 1244 84091092 40.60 40.65 40.35 40.55 0.15 -0.37% 40.55 7 40.60 141 9.13
2019-04-11 3702 2257757 1067 90824841 40.50 40.55 40.00 40.05 0.50 -1.23% 40.05 33 40.15 10 9.02
2019-04-12 3702 1285547 932 51758152 40.05 40.50 40.00 40.50 0.45 1.12% 40.40 1 40.50 58 9.12
2019-04-15 3702 1410064 875 57152903 40.55 40.60 40.45 40.45 0.05 -0.12% 40.45 54 40.50 5 9.11
2019-04-17 3702 1650220 1193 66867308 40.30 40.60 40.30 40.60 0.30 0.37% 40.60 17 40.65 77 9.14
2019-04-18 3702 2132384 844 85878444 40.45 40.55 40.10 40.15 0.45 -1.11% 40.15 130 40.20 29 9.04
2019-04-19 3702 1040687 716 41984452 40.20 40.45 40.20 40.40 0.25 0.62% 40.35 90 40.40 18 9.10
2019-04-22 3702 1824094 1708 73157684 40.40 40.45 40.00 40.05 0.35 -0.87% 40.05 197 40.15 8 9.02
2019-04-23 3702 1888726 1195 75625740 40.05 40.15 39.95 40.10 0.05 0.12% 40.05 7 40.10 32 9.03
2019-04-24 3702 2227800 1140 89869544 40.10 40.60 40.05 40.60 0.50 1.25% 40.55 1 40.60 84 9.14
2019-04-25 3702 1381900 703 55727691 40.60 40.60 40.20 40.30 0.30 -0.74% 40.30 13 40.35 13 9.08
2019-04-26 3702 1157831 592 46726032 40.25 40.45 40.20 40.45 0.15 0.37% 40.40 10 40.45 44 9.11
2019-04-29 3702 1987557 1148 80861538 40.60 40.90 40.40 40.90 0.45 1.11% 40.75 3 40.90 88 9.21
2019-04-30 3702 2481247 1683 100997217 40.85 40.90 40.55 40.75 0.15 -0.37% 40.75 45 40.80 4 9.18
2019-05-02 3702 3955053 2123 163438651 40.90 41.50 40.80 41.35 0.60 1.47% 41.30 14 41.35 29 9.31
2019-05-03 3702 1741187 1163 72183156 41.35 41.60 41.20 41.55 0.20 0.48% 41.45 6 41.55 107 9.36
2019-05-06 3702 4997574 2616 202695491 40.85 41.00 40.05 40.70 0.85 -2.05% 40.65 4 40.70 13 9.17
2019-05-07 3702 4449573 2214 180154149 40.70 40.70 40.35 40.45 0.25 -0.61% 40.45 35 40.55 13 9.11
2019-05-08 3702 4097603 2819 164383227 40.10 40.35 40.05 40.30 0.15 -0.37% 40.30 183 40.35 53 9.08
2019-05-09 3702 5863242 3100 234590524 40.15 40.35 39.80 40.15 0.15 -0.37% 40.10 5 40.15 17 9.04
2019-05-10 3702 5701710 2992 227128061 40.00 40.20 39.40 39.90 0.25 -0.62% 39.80 100 39.90 78 8.99
2019-05-13 3702 3354746 2070 133396427 39.90 40.05 39.60 39.60 0.30 -0.75% 39.60 313 39.75 90 8.92
2019-05-14 3702 4255746 2401 166700688 39.30 39.60 39.00 39.30 0.30 -0.76% 39.30 16 39.35 16 8.85
2019-05-15 3702 3181687 1867 124942466 39.15 39.50 39.05 39.05 0.25 -0.64% 39.05 102 39.10 2 9.52
2019-05-16 3702 2451371 1297 95441436 39.05 39.10 38.80 38.80 0.25 -0.64% 38.80 189 38.85 1 9.46
2019-05-17 3702 2018216 1122 78588139 38.85 39.25 38.80 38.80 0.00 0% 38.80 261 38.85 8 9.46
2019-05-20 3702 1704303 1078 66701547 39.25 39.45 38.90 39.15 0.35 0.9% 39.15 29 39.20 51 9.55
2019-05-22 3702 2090546 953 81597294 39.00 39.25 38.90 39.00 0.35 -0.38% 39.00 100 39.05 18 9.51
2019-05-23 3702 3088822 1516 119461744 38.90 39.05 38.45 38.50 0.50 -1.28% 38.50 66 38.55 3 9.39
2019-05-24 3702 2949635 1539 113401997 38.85 38.85 38.15 38.45 0.05 -0.13% 38.40 1 38.45 87 9.38
2019-05-27 3702 1683447 813 64814551 38.45 38.65 38.40 38.45 0.00 0% 38.45 14 38.50 11 9.38
2019-05-28 3702 8731566 1329 338437687 38.50 39.10 38.50 38.75 0.30 0.78% 38.75 227 38.85 92 9.45
2019-05-29 3702 1444955 797 56031500 38.75 38.95 38.70 38.70 0.05 -0.13% 38.70 112 38.75 4 9.44
2019-05-30 3702 2382702 1252 92175894 38.60 38.85 38.45 38.60 0.10 -0.26% 38.60 27 38.70 55 9.41
2019-05-31 3702 2804811 1600 110188662 38.55 39.50 38.55 39.50 0.90 2.33% 39.40 1 39.50 525 9.63
2019-06-03 3702 1968870 1018 76969608 39.00 39.40 38.80 39.40 0.10 -0.25% 39.40 104 39.45 25 9.61
2019-06-04 3702 3696605 1804 143794520 39.00 39.10 38.80 38.80 0.60 -1.52% 38.80 183 38.85 20 9.46
2019-06-05 3702 2552519 943 99730052 39.00 39.30 38.90 38.95 0.15 0.39% 38.95 2 39.00 1 9.50
2019-06-06 3702 1669280 810 65186274 38.90 39.20 38.90 39.05 0.10 0.26% 39.00 31 39.05 124 9.52
2019-06-10 3702 1895627 1002 74727138 39.05 39.55 39.05 39.50 0.45 1.15% 39.45 18 39.50 63 9.63
2019-06-11 3702 2528121 1345 100498780 39.70 39.90 39.60 39.70 0.20 0.51% 39.70 50 39.80 71 9.68
2019-06-12 3702 2855934 1372 113094733 39.90 39.90 39.35 39.35 0.35 -0.88% 39.35 22 39.40 20 9.60
2019-06-13 3702 1873315 962 74090415 39.35 39.65 39.35 39.65 0.30 0.76% 39.55 6 39.65 110 9.67
2019-06-14 3702 1168934 759 46395632 39.65 39.80 39.50 39.70 0.05 0.13% 39.65 39 39.70 13 9.68
2019-06-17 3702 1841380 890 72831516 39.85 39.90 39.30 39.30 0.40 -1.01% 39.30 172 39.40 10 9.59
2019-06-18 3702 2120611 1134 84425049 39.35 39.90 39.35 39.90 0.60 1.53% 39.80 13 39.90 99 9.73
2019-06-19 3702 3821251 2279 154085928 39.95 40.60 39.85 40.60 0.70 1.75% 40.50 1 40.60 197 9.90
2019-06-20 3702 3120937 1687 126468988 40.70 40.70 40.35 40.40 0.20 -0.49% 40.35 155 40.40 6 9.85
2019-06-21 3702 2598856 870 104613361 40.50 40.60 40.10 40.20 0.20 -0.5% 40.20 134 40.35 54 9.80
2019-06-24 3702 1593824 871 64410114 40.05 40.65 40.05 40.25 0.05 0.12% 40.25 107 40.50 29 9.82
2019-06-25 3702 1765015 848 70772000 40.25 40.45 39.95 39.95 0.30 -0.75% 39.95 2 40.30 31 9.74
2019-06-26 3702 1968316 1006 79504172 40.05 40.50 40.05 40.40 0.45 1.13% 40.35 47 40.40 27 9.85
2019-06-27 3702 4078381 1705 164673642 40.50 40.65 40.20 40.45 0.05 0.12% 40.35 1 40.45 16 9.87
2019-06-28 3702 1730138 849 69676040 40.45 40.55 40.15 40.35 0.10 -0.25% 40.35 6 40.40 39 9.84
2019-07-01 3702 2164535 1038 87770296 40.50 40.75 40.40 40.40 0.05 0.12% 40.40 159 40.45 17 9.85
2019-07-02 3702 2293412 1037 93120430 40.45 40.70 40.45 40.70 0.30 0.74% 40.60 7 40.70 57 9.93
2019-07-03 3702 1821345 1151 74308844 40.85 40.90 40.65 40.90 0.20 0.49% 40.80 15 40.90 55 9.98
2019-07-04 3702 1409325 843 57734979 40.85 41.05 40.80 41.05 0.15 0.37% 41.00 9 41.05 52 10.01
2019-07-05 3702 1426227 853 58627807 41.05 41.20 41.00 41.20 0.15 0.37% 41.10 11 41.20 155 10.05
2019-07-08 3702 1994887 836 81745617 41.00 41.20 40.75 41.05 0.15 -0.36% 41.00 1 41.05 15 10.01
2019-07-09 3702 1483388 938 60780634 41.05 41.10 40.85 40.85 0.20 -0.49% 40.85 138 41.00 12 9.96
2019-07-10 3702 1747092 1093 71919722 40.90 41.35 40.90 41.25 0.40 0.98% 41.25 32 41.30 56 10.06
2019-07-11 3702 1524302 992 63049542 41.25 41.45 41.20 41.45 0.20 0.48% 41.35 18 41.45 81 10.11
2019-07-12 3702 1829051 912 75776287 41.30 41.55 41.15 41.40 0.05 -0.12% 41.40 43 41.45 2 10.10
2019-07-15 3702 1866910 1221 77472560 41.40 41.60 41.30 41.50 0.10 0.24% 41.50 285 41.55 22 10.12
2019-07-16 3702 2467935 1174 102407499 41.45 41.60 41.30 41.50 0.00 0% 41.40 24 41.50 253 10.12
2019-07-17 3702 1570863 1030 64798702 41.30 41.30 41.15 41.30 0.20 -0.48% 41.20 8 41.30 118 10.07
2019-07-18 3702 1619622 1202 66876051 41.30 41.40 41.05 41.30 0.00 0% 41.25 24 41.30 6 10.07
2019-07-19 3702 1473182 806 60965249 41.30 41.50 41.25 41.50 0.20 0.48% 41.35 19 41.50 247 10.12
2019-07-22 3702 1884594 1315 78044641 41.60 41.60 41.30 41.30 0.20 -0.48% 41.30 32 41.40 1 10.07
2019-07-23 3702 1862986 1104 76872303 41.50 41.50 41.05 41.50 0.20 0.48% 41.45 4 41.50 76 10.12
2019-07-24 3702 2700697 1381 111909713 41.50 41.80 41.15 41.15 0.35 -0.84% 41.15 18 41.30 6 10.04
2019-07-25 3702 1724328 1000 71437965 41.35 41.55 41.25 41.40 0.25 0.61% 41.40 149 41.45 6 10.10
2019-07-26 3702 1180789 812 48699854 41.40 41.40 41.15 41.20 0.20 -0.48% 41.20 208 41.25 1 10.05
2019-07-29 3702 1501700 974 62103813 41.20 41.60 41.15 41.50 0.30 0.73% 41.45 12 41.50 10 10.12
2019-07-30 3702 1305108 985 54155546 41.55 41.60 41.30 41.50 0.00 0% 41.45 5 41.50 60 10.12
2019-07-31 3702 2407246 1367 99341764 41.50 41.50 41.00 41.20 0.30 -0.72% 41.20 272 41.30 50 10.05
2019-08-01 3702 2796915 1987 114785557 40.90 41.25 40.75 40.85 0.35 -0.85% 40.85 59 40.90 16 9.96
2019-08-02 3702 4801534 2460 196247370 40.75 41.25 40.60 40.60 0.25 -0.61% 40.60 43 40.70 18 9.90
2019-08-05 3702 3011422 1846 121153396 40.60 40.60 40.05 40.25 0.35 -0.86% 40.25 64 40.35 13 9.82
2019-08-06 3702 3407026 2238 136810243 39.95 40.50 39.60 40.20 0.05 -0.12% 40.20 139 40.30 1 9.80
2019-08-07 3702 3462703 1893 141046461 40.20 41.20 40.20 40.65 0.45 1.12% 40.65 51 40.70 19 9.91
2019-08-08 3702 2217911 1174 90922194 40.70 41.10 40.70 41.10 0.45 1.11% 41.00 6 41.10 70 10.02
2019-08-12 3702 4392818 1175 178790355 40.20 41.00 40.20 40.65 0.45 -1.09% 40.65 17 40.75 3 9.91
2019-08-13 3702 2982887 1460 120811920 40.65 40.85 40.35 40.35 0.30 -0.74% 40.35 35 40.40 2 9.84
2019-08-14 3702 3984238 1276 161439407 40.50 40.75 40.45 40.45 0.10 0.25% 40.45 97 40.50 2 10.79
2019-08-15 3702 6539037 2292 260048580 39.00 40.25 39.00 39.75 0.70 -1.73% 39.75 8 39.80 1 10.60
2019-08-16 3702 6055172 1988 242202228 39.80 40.30 39.80 40.15 0.40 1.01% 40.15 39 40.20 20 10.71
2019-08-19 3702 6737433 2585 271241776 40.45 40.45 40.05 40.20 0.05 0.12% 40.15 142 40.20 239 10.72
2019-08-20 3702 9060730 2845 344364225 37.60 38.45 37.60 38.30 0.00 -4.73% 38.30 39 38.35 41 10.21
2019-08-21 3702 2524276 1518 96510807 38.30 38.55 38.00 38.20 0.10 -0.26% 38.15 9 38.25 32 10.19
2019-08-22 3702 2200810 1296 84458193 38.30 38.65 38.20 38.40 0.20 0.52% 38.30 18 38.40 10 10.24
2019-08-23 3702 1269163 674 48729118 38.60 38.60 38.20 38.50 0.10 0.26% 38.40 3 38.50 59 10.27
2019-08-26 3702 2399107 1494 91137613 38.30 38.30 37.80 37.90 0.60 -1.56% 37.90 121 38.00 5 10.11
2019-08-27 3702 3851166 1070 148187033 38.10 38.55 38.05 38.55 0.65 1.72% 38.50 37 38.55 114 10.28
2019-08-28 3702 1376204 832 53175734 38.70 38.70 38.55 38.70 0.15 0.39% 38.65 10 38.70 49 10.32
2019-08-29 3702 1883378 1224 72932181 38.50 39.00 38.30 39.00 0.30 0.78% 38.95 2 39.00 54 10.40
2019-08-30 3702 3761612 1750 148536551 39.20 39.75 39.10 39.75 0.75 1.92% 39.65 1 39.75 133 10.60
2019-09-02 3702 1046350 756 41128244 39.50 39.55 39.20 39.20 0.55 -1.38% 39.20 67 39.25 4 10.45
2019-09-03 3702 1613346 1065 62857344 39.25 39.25 38.70 38.90 0.30 -0.77% 38.85 47 38.90 5 10.37
2019-09-04 3702 1603637 902 62590603 38.85 39.20 38.85 39.05 0.15 0.39% 39.05 18 39.10 25 10.41
2019-09-05 3702 2134250 1263 83630747 38.95 39.35 38.95 39.35 0.30 0.77% 39.20 20 39.35 113 10.49
2019-09-06 3702 1376201 913 54128178 39.35 39.45 39.25 39.30 0.05 -0.13% 39.30 22 39.35 1 10.48
2019-09-09 3702 1226535 745 48293115 39.30 39.60 39.20 39.60 0.30 0.76% 39.50 2 39.60 214 10.56
2019-09-10 3702 1736371 921 68446452 39.70 39.70 39.25 39.50 0.10 -0.25% 39.45 19 39.55 67 10.53
2019-09-11 3702 1766498 1035 69843583 39.60 39.60 39.45 39.60 0.10 0.25% 39.55 22 39.60 146 10.56
2019-09-12 3702 2214712 1144 87863135 39.80 39.80 39.60 39.60 0.00 0% 39.60 121 39.70 1 10.56
2019-09-16 3702 1805189 1311 71686932 39.85 39.85 39.55 39.80 0.20 0.51% 39.75 3 39.80 144 10.61
2019-09-17 3702 2496460 1449 99512848 39.70 40.00 39.55 40.00 0.20 0.5% 39.90 85 40.00 223 10.67
2019-09-18 3702 1854120 1382 74019658 39.90 40.00 39.70 39.85 0.15 -0.37% 39.85 98 39.90 8 10.63
2019-09-19 3702 1310339 953 51708893 39.85 39.85 39.30 39.50 0.35 -0.88% 39.40 21 39.50 39 10.53
2019-09-20 3702 3301463 1003 130431927 39.50 39.60 39.30 39.55 0.05 0.13% 39.50 112 39.55 25 10.55
2019-09-23 3702 1397317 865 54927812 39.45 39.55 39.20 39.20 0.35 -0.88% 39.20 49 39.30 8 10.45
2019-09-24 3702 4667876 1492 182310636 39.20 39.30 38.95 39.05 0.15 -0.38% 39.05 99 39.10 1 10.41
2019-09-25 3702 5598357 2754 216302953 39.10 39.35 38.35 38.65 0.40 -1.02% 38.60 3 38.65 24 10.31
2019-09-26 3702 3332349 1620 128256238 38.65 38.80 38.30 38.35 0.30 -0.78% 38.35 112 38.45 1 10.23
2019-09-27 3702 1969486 1434 75400674 38.60 38.75 38.20 38.20 0.15 -0.39% 38.20 117 38.25 3 10.19
2019-10-01 3702 1739037 1314 67019212 38.65 38.95 38.35 38.60 0.40 1.05% 38.55 4 38.60 38 10.29
2019-10-02 3702 1385950 1234 53188013 38.60 38.70 38.30 38.30 0.30 -0.78% 38.30 81 38.35 3 10.21
2019-10-03 3702 2797616 2011 106503059 38.10 38.25 38.00 38.25 0.05 -0.13% 38.15 3 38.25 92 10.20
2019-10-04 3702 2783307 1586 106057782 38.25 38.40 37.95 38.30 0.05 0.13% 38.25 17 38.30 48 10.21
2019-10-07 3702 5522281 3230 208897612 37.85 38.15 37.50 37.90 0.40 -1.04% 37.85 24 37.90 22 10.11
2019-10-08 3702 5348623 2894 199471542 37.00 37.55 36.95 37.50 0.40 -1.06% 37.45 10 37.50 18 10.00
2019-10-09 3702 6321545 4114 233582690 37.35 37.40 36.70 36.75 0.75 -2% 36.75 67 36.80 13 9.80
2019-10-14 3702 5618887 3195 207648269 36.95 37.40 36.75 37.00 0.25 0.68% 36.95 1 37.00 547 9.87
2019-10-15 3702 4452894 2815 164067552 37.05 37.10 36.70 36.90 0.10 -0.27% 36.85 2 36.90 143 9.84
2019-10-16 3702 2763110 1835 102724122 36.90 37.40 36.80 37.35 0.45 1.22% 37.30 4 37.35 60 9.96
2019-10-17 3702 3049085 1596 114158215 37.40 37.75 37.25 37.65 0.30 0.8% 37.60 52 37.65 71 10.04
2019-10-18 3702 5199810 2482 193849762 37.75 37.80 37.05 37.05 0.60 -1.59% 37.05 149 37.20 4 9.88
2019-10-21 3702 5599323 3011 208916298 37.45 37.80 37.10 37.25 0.20 0.54% 37.20 16 37.25 10 9.93
2019-10-22 3702 4398154 2467 164315276 37.55 37.70 37.25 37.25 0.00 0% 37.25 277 37.40 19 9.93
2019-10-23 3702 4537900 2472 171405293 37.50 38.00 37.40 37.95 0.70 1.88% 37.90 12 37.95 33 10.12
2019-10-24 3702 5046182 2462 191623129 38.05 38.40 37.65 37.90 0.05 -0.13% 37.80 1 37.90 7 10.11
2019-10-25 3702 3962914 1903 150122597 38.20 38.20 37.70 38.20 0.30 0.79% 38.15 17 38.20 24 10.19
2019-10-28 3702 3325918 1790 126473484 38.30 38.35 37.90 38.10 0.10 -0.26% 38.00 27 38.10 12 10.16
2019-10-29 3702 2742852 1436 104201126 38.30 38.30 37.80 38.10 0.00 0% 38.05 1 38.10 15 10.16
2019-10-30 3702 4654381 2609 177823958 37.90 38.45 37.85 38.40 0.30 0.79% 38.40 123 38.45 68 10.24
2019-10-31 3702 5242233 2570 201474111 38.50 38.60 38.20 38.60 0.20 0.52% 38.55 1 38.60 212 10.29
2019-11-01 3702 3189984 1829 122177068 38.60 38.60 38.20 38.40 0.20 -0.52% 38.35 10 38.40 34 10.24
2019-11-04 3702 3445672 2351 131873882 38.50 38.50 38.05 38.45 0.05 0.13% 38.35 25 38.45 37 10.25
2019-11-05 3702 3282093 1422 125672103 38.45 38.60 38.10 38.45 0.00 0% 38.40 4 38.45 186 10.25
2019-11-06 3702 2230023 974 85648315 38.50 38.55 38.30 38.45 0.00 0% 38.40 2 38.45 32 10.25
2019-11-07 3702 3289547 2271 125793529 38.45 38.55 38.05 38.35 0.10 -0.26% 38.25 23 38.35 72 10.23
2019-11-08 3702 2209346 1762 84237913 38.45 38.45 38.05 38.05 0.30 -0.78% 38.05 225 38.10 4 10.15
2019-11-11 3702 5370932 2329 205265947 38.10 38.40 38.00 38.30 0.25 0.66% 38.30 21 38.35 41 10.21
2019-11-13 3702 14358092 7131 565017588 39.20 40.25 38.80 39.00 0.00 1.83% 39.00 134 39.05 212 10.40
2019-11-14 3702 5245924 2820 201558299 39.00 39.00 38.20 38.50 0.50 -1.28% 38.40 5 38.50 97 11.46
2019-11-15 3702 3512326 1389 134915555 38.50 38.60 38.25 38.25 0.25 -0.65% 38.25 87 38.30 5 11.38
2019-11-18 3702 2536612 1469 97365388 38.25 38.50 38.25 38.50 0.25 0.65% 38.45 6 38.50 111 11.46
2019-11-19 3702 3739813 2084 142913873 38.40 38.50 38.05 38.30 0.20 -0.52% 38.25 9 38.30 32 11.40
2019-11-20 3702 2333256 1137 89791167 38.30 38.60 38.30 38.60 0.30 0.78% 38.50 9 38.60 23 11.49
2019-11-21 3702 4767929 1771 181959514 38.25 38.30 38.10 38.15 0.45 -1.17% 38.15 40 38.25 72 11.35
2019-11-22 3702 2053999 1004 78788493 38.25 38.45 38.20 38.40 0.25 0.66% 38.40 62 38.45 51 11.43
2019-11-25 3702 3448468 1605 131813909 38.30 38.40 38.10 38.20 0.20 -0.52% 38.15 17 38.25 46 11.37
2019-11-26 3702 18655841 2717 705433855 38.20 38.30 37.75 37.75 0.45 -1.18% 37.70 238 37.75 342 11.24
2019-11-27 3702 2125494 1481 80711172 37.85 38.10 37.85 38.00 0.25 0.66% 37.95 92 38.00 78 11.31
2019-11-28 3702 1779608 1112 67452476 38.00 38.00 37.85 37.90 0.10 -0.26% 37.90 22 37.95 49 11.28
2019-11-29 3702 2660042 1144 100678583 37.85 37.95 37.75 37.95 0.05 0.13% 37.90 51 37.95 25 11.29
2019-12-02 3702 1234151 780 46797848 37.95 38.00 37.85 37.85 0.10 -0.26% 37.85 64 37.90 6 11.26
2019-12-03 3702 1896491 1333 71649323 37.75 37.95 37.75 37.75 0.10 -0.26% 37.70 402 37.75 11 11.24
2019-12-04 3702 3855981 1940 145631922 37.75 37.95 37.65 37.70 0.05 -0.13% 37.70 269 37.75 18 11.22
2019-12-05 3702 1866549 957 70899570 37.80 38.10 37.80 38.10 0.40 1.06% 38.05 11 38.10 46 11.34
2019-12-06 3702 1878244 851 71606087 38.10 38.20 38.00 38.15 0.05 0.13% 38.10 23 38.15 26 11.35
2019-12-09 3702 901094 670 34386181 38.20 38.20 38.05 38.20 0.05 0.13% 38.15 38 38.20 26 11.37
2019-12-10 3702 1682572 930 64392790 38.20 38.35 38.15 38.30 0.10 0.26% 38.25 108 38.35 18 11.40
2019-12-11 3702 1357480 729 52185523 38.50 38.50 38.35 38.45 0.15 0.39% 38.40 124 38.45 2 11.44
2019-12-12 3702 2129354 1193 82120720 38.45 38.65 38.40 38.60 0.15 0.39% 38.55 5 38.60 80 11.49
2019-12-13 3702 2877085 1583 111303064 38.80 38.80 38.60 38.60 0.00 0% 38.60 77 38.65 6 11.49
2019-12-16 3702 2798430 1550 108018838 38.70 38.70 38.50 38.60 0.00 0% 38.55 84 38.60 85 11.49
2019-12-17 3702 3638898 1908 141051246 38.70 38.85 38.50 38.80 0.20 0.52% 38.75 60 38.80 101 11.55
2019-12-18 3702 4207247 1970 163760972 38.80 39.05 38.70 39.05 0.25 0.64% 39.00 2 39.05 36 11.62
2019-12-19 3702 2806079 1387 109347852 39.05 39.05 38.80 39.00 0.05 -0.13% 39.00 211 39.05 232 11.61
2019-12-20 3702 4931877 1378 192620962 39.00 39.15 38.85 39.10 0.10 0.26% 39.00 108 39.10 26 11.64
2019-12-23 3702 2946952 969 115685957 39.10 39.45 38.90 39.45 0.35 0.9% 39.00 76 39.45 84 11.74
2019-12-24 3702 3616563 1092 141199005 39.45 39.45 38.95 38.95 0.50 -1.27% 38.95 255 39.05 56 11.59
2019-12-25 3702 1778090 1170 69556187 38.90 39.35 38.90 39.10 0.15 0.39% 39.10 36 39.20 30 11.64
2019-12-26 3702 1002234 519 39124888 39.10 39.10 39.00 39.00 0.10 -0.26% 39.00 370 39.05 3 11.61
2019-12-27 3702 1032452 584 40431136 39.30 39.30 39.00 39.25 0.25 0.64% 39.20 33 39.25 49 11.68
2019-12-30 3702 1624158 755 63647562 39.25 39.30 39.00 39.15 0.10 -0.25% 39.15 5 39.20 6 11.65
2019-12-31 3702 1745258 566 68142862 39.00 39.10 39.00 39.10 0.05 -0.13% 39.10 21 39.15 128 11.64