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　5030.00
0
0%		4880.00
-150
-2.98%		 　4695.00
-185
-3.79%		4740.00
45
0.96%		4785.00
45
0.95%		4865.00
80
1.67%		5065.00
200
4.11%		 　5050.00
-15
-0.3%		5180.00
130
2.57%		4985.00
-195
-3.76%		5015.00
30
0.6%		4985.00
-30
-0.6%		 　4975.00
-10
-0.2%		 　　　　　　　　4710.00
-265
-5.33%		4805.00
95
2.02%		4905
2 月 　4700.00
-105
-2.19%		4835.00
135
2.87%		4830.00
-5
-0.1%		4845.00
15
0.31%		4755.00
-90
-1.86%		 　4750.00
-5
-0.11%		4690.00
-60
-1.26%		4840.00
150
3.2%		4820.00
-20
-0.41%		4820.00
0
0%		 　4845.00
25
0.52%		4630.00
-215
-4.44%		4725.00
95
2.05%		4690.00
-35
-0.74%		4740.00
50
1.07%		 　4610.00
-130
-2.74%		4630.00
20
0.43%		4580.00
-50
-1.08%		4430.00
-150
-3.28%		 4673.7
3 月　4380.00
-50
-1.13%		4580.00
200
4.57%		4530.00
-50
-1.09%		4600.00
70
1.55%		4565.00
-35
-0.76%		 　4405.00
-160
-3.5%		4490.00
85
1.93%		4385.00
-105
-2.34%		3980.00
-405
-9.24%		4060.00
80
2.01%		 　3725.00
-335
-8.25%		3735.00
10
0.27%		3600.00
-135
-3.61%		3250.00
-350
-9.72%		3575.00
325
10%		 　3450.00
-125
-3.5%		3665.00
215
6.23%		3890.00
225
6.14%		3995.00
105
2.7%		3870.00
-125
-3.13%		 　3785.00
-85
-2.2%		3830.00
45
1.19%		3988.85
4 月3760.00
-70
-1.83%		 　　　3860.00
100
2.66%		3890.00
30
0.78%		3950.00
60
1.54%		3800.00
-150
-3.8%		3685.00
-115
-3.03%		 　3685.00
0
0%		3815.00
130
3.53%		3800.00
-15
-0.39%		3725.00
-75
-1.97%		3850.00
125
3.36%		 　3885.00
35
0.91%		3700.00
-185
-4.76%		3680.00
-20
-0.54%		3740.00
60
1.63%		3740.00
0
0%		 　3860.00
120
3.21%		3860.00
0
0%		3940.00
80
2.07%		4110.00
170
4.31%		 3820
5 月　　　3875.00
-235
-5.72%		3960.00
85
2.19%		4075.00
115
2.9%		 4225.00
150
3.68%		 　4200.00
-25
-0.59%		4110.00
-90
-2.14%		4195.00
85
2.07%		4110.00
-85
-2.03%		4065.00
-45
-1.09%		 　3860.00
-205
-5.04%		3845.00
-15
-0.39%		3870.00
25
0.65%		3930.00
60
1.55%		3840.00
-90
-2.29%		 　3835.00
-5
-0.13%		3925.00
90
2.35%		3880.00
-45
-1.15%		3830.00
-50
-1.29%		3835.00
5
0.13%		 3988.6
6 月4065.00
230
6%		4085.00
20
0.49%		4270.00
185
4.53%		4240.00
-30
-0.7%		4270.00
30
0.71%		 　4420.00
150
3.51%		4390.00
-30
-0.68%		4400.00
10
0.23%		4210.00
-190
-4.32%		4140.00
-70
-1.66%		 　4120.00
-20
-0.48%		4195.00
75
1.82%		4160.00
-35
-0.83%		4050.00
-110
-2.64%		4055.00
5
0.12%		 　4020.00
-35
-0.86%		4010.00
-10
-0.25%		4010.00
0
0%		 　　　3940.00
-70
-1.75%		4085.00
145
3.68%		 4153.4
7 月4200.00
115
2.82%		4245.00
45
1.07%		4325.00
80
1.88%		 　4410.00
85
1.97%		4405.00
-5
-0.11%		4355.00
-50
-1.14%		4430.00
75
1.72%		 　　3960.00
-470
-10.61%		4020.00
60
1.52%		4015.00
-5
-0.12%		4000.00
-15
-0.37%		3995.00
-5
-0.13%		 　4010.00
15
0.38%		4090.00
80
2%		4045.00
-45
-1.1%		3875.00
-170
-4.2%		 　　3815.00
-60
-1.55%		3910.00
95
2.49%		3850.00
-60
-1.53%		3825.00
-25
-0.65%		3825.00
0
0%		4072
8 月 　3800.00
-25
-0.65%		3815.00
15
0.39%		3895.00
80
2.1%		4160.00
265
6.8%		4035.00
-125
-3%		 　　3885.00
-150
-3.72%		3900.00
15
0.39%		3850.00
-50
-1.28%		3855.00
5
0.13%		 　3900.00
45
1.17%		3715.00
-185
-4.74%		3725.00
10
0.27%		3560.00
-165
-4.43%		3545.00
-15
-0.42%		 　3605.00
60
1.69%		3575.00
-30
-0.83%		3535.00
-40
-1.12%		3460.00
-75
-2.12%		3420.00
-40
-1.16%		 3385.00
-35
-1.02%		3714.62
9 月3525.00
140
4.14%		3650.00
125
3.55%		3695.00
45
1.23%		3655.00
-40
-1.08%		 　3560.00
-95
-2.6%		 　3500.00
-60
-1.69%		3500.00
0
0%		 　3655.00
155
4.43%		 3560.00
-95
-2.6%		3500.00
-60
-1.69%		3490.00
-10
-0.29%		 　　3460.00
-30
-0.86%		 3425.00
-35
-1.01%		3355.00
-70
-2.04%		 　　3345.00
-10
-0.3%		3360.00
15
0.45%		 3498.33
10 月　　　　　3220.00
-140
-4.17%		 3380.00
160
4.97%		 　　3090.00
-290
-8.58%		2970.00
-120
-3.88%		2950.00
-20
-0.67%		2955.00
5
0.17%		2965.00
10
0.34%		 　　3090.00
125
4.22%		3145.00
55
1.78%		3140.00
-5
-0.16%		3180.00
40
1.27%		 　3195.00
15
0.47%		3165.00
-30
-0.94%		3100.00
-65
-2.05%		3035.00
-65
-2.1%		3025.00
-10
-0.33%		 3113.57
11 月　3025.00
0
0%		3105.00
80
2.64%		3120.00
15
0.48%		3200.00
80
2.56%		3145.00
-55
-1.72%		 　3265.00
120
3.82%		3300.00
35
1.07%		3310.00
10
0.3%		3330.00
20
0.6%		3360.00
30
0.9%		 　3320.00
-40
-1.19%		 3550.00
230
6.93%		3545.00
-5
-0.14%		 　　3400.00
-145
-4.09%		3370.00
-30
-0.88%		3310.00
-60
-1.78%		3325.00
15
0.45%		3330.00
5
0.15%		 　3225.00
-105
-3.15%		 3305.6
12 月3345.00
120
3.72%		3375.00
30
0.9%		 3430.00
55
1.63%		 　3380.00
-50
-1.46%		 　　3320.00
-60
-1.78%		 　　　3325.00
5
0.15%		 3305.00
-20
-0.6%		 　3340.00
35
1.06%		3240.00
-100
-2.99%		 　3260.00
20
0.62%		 　3235.00
-25
-0.77%		3190.00
-45
-1.39%		3225.00
35
1.1%		　3312.62

說明:最高漲幅:10%最低跌幅:-10.61% 最高價:5180.00最低價:2950.00平均價:3882.61,灰色底表示週末,漲122天(10225)元,跌156天(-13820)元,平盤11天
10%=1,7%=3,6%=5,5%=4,4%=18,3%=14,2%=27,1%=26,0%=35,-0%=1,-1%=2,-2%=2,-3%=2,-4%=3,-5%=6,-6%=15,-7%=20,-8%=26,-9%=28,-10%=51,

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
2020-01-02 3008 398147 512 2010990735 5055.00 5090.00 5015.00 5030.00 30.00 0% 5030.00 2 5045.00 1 25.32
2020-01-03 3008 892399 940 2147483647 5105.00 5155.00 4875.00 4880.00 150.00 -2.98% 4880.00 25 4890.00 1 24.56
2020-01-06 3008 1276386 1398 2147483647 4780.00 4865.00 4680.00 4695.00 185.00 -3.79% 4695.00 3 4700.00 24 23.63
2020-01-07 3008 856521 913 2147483647 4740.00 4785.00 4640.00 4740.00 45.00 0.96% 4730.00 5 4745.00 1 23.86
2020-01-08 3008 510126 586 2147483647 4700.00 4820.00 4670.00 4785.00 45.00 0.95% 4785.00 5 4790.00 1 24.09
2020-01-09 3008 522955 569 2147483647 4870.00 4880.00 4815.00 4865.00 80.00 1.67% 4860.00 4 4865.00 7 24.49
2020-01-10 3008 1085357 1385 2147483647 4975.00 5085.00 4935.00 5065.00 200.00 4.11% 5060.00 1 5065.00 5 25.50
2020-01-13 3008 700625 894 2147483647 5150.00 5165.00 4990.00 5050.00 15.00 -0.3% 5050.00 95 5060.00 1 25.42
2020-01-14 3008 801226 960 2147483647 5110.00 5210.00 5095.00 5180.00 130.00 2.57% 5180.00 6 5185.00 7 26.07
2020-01-15 3008 877682 1032 2147483647 5130.00 5145.00 4980.00 4985.00 195.00 -3.76% 4985.00 11 4995.00 3 25.09
2020-01-16 3008 735534 818 2147483647 4965.00 5040.00 4895.00 5015.00 30.00 0.6% 5010.00 1 5015.00 2 25.24
2020-01-17 3008 576186 508 2147483647 5055.00 5075.00 4970.00 4985.00 30.00 -0.6% 4985.00 5 4990.00 2 25.09
2020-01-20 3008 444325 439 2147483647 5000.00 5015.00 4965.00 4975.00 10.00 -0.2% 4975.00 4 4980.00 4 25.04
2020-01-30 3008 1222512 1771 2147483647 4825.00 4935.00 4665.00 4710.00 265.00 -5.33% 4700.00 7 4715.00 2 23.71
2020-01-31 3008 546153 781 2147483647 4810.00 4830.00 4755.00 4805.00 95.00 2.02% 4800.00 4 4805.00 2 24.19
2020-02-03 3008 699133 854 2147483647 4635.00 4700.00 4550.00 4700.00 105.00 -2.19% 4695.00 3 4700.00 2 23.66
2020-02-04 3008 1205412 1194 2147483647 4750.00 4925.00 4750.00 4835.00 135.00 2.87% 4835.00 4 4840.00 1 24.34
2020-02-05 3008 778926 953 2147483647 4900.00 4910.00 4785.00 4830.00 5.00 -0.1% 4815.00 2 4830.00 5 24.31
2020-02-06 3008 642861 862 2147483647 4800.00 4855.00 4725.00 4845.00 15.00 0.31% 4835.00 1 4845.00 1 24.39
2020-02-07 3008 523735 816 2147483647 4780.00 4800.00 4715.00 4755.00 90.00 -1.86% 4755.00 1 4760.00 2 23.94
2020-02-10 3008 707517 867 2147483647 4630.00 4750.00 4575.00 4750.00 5.00 -0.11% 4740.00 1 4750.00 2 23.91
2020-02-11 3008 497406 712 2147483647 4720.00 4755.00 4690.00 4690.00 60.00 -1.26% 4690.00 15 4695.00 2 23.61
2020-02-12 3008 483132 625 2147483647 4700.00 4840.00 4700.00 4840.00 150.00 3.2% 4825.00 3 4840.00 2 24.36
2020-02-13 3008 409000 399 1988450000 4855.00 4920.00 4810.00 4820.00 20.00 -0.41% 4815.00 5 4825.00 4 24.26
2020-02-14 3008 303335 450 1465874700 4820.00 4875.00 4810.00 4820.00 0.00 0% 4815.00 3 4820.00 1 24.26
2020-02-17 3008 404355 525 1938534975 4800.00 4845.00 4750.00 4845.00 25.00 0.52% 4840.00 1 4845.00 3 24.39
2020-02-18 3008 709696 880 2147483647 4750.00 4760.00 4630.00 4630.00 215.00 -4.44% 4630.00 7 4645.00 1 23.31
2020-02-19 3008 520000 495 2147483647 4675.00 4760.00 4635.00 4725.00 95.00 2.05% 4720.00 1 4730.00 1 23.78
2020-02-20 3008 325278 705 1538168820 4780.00 4795.00 4685.00 4690.00 35.00 -0.74% 4690.00 8 4695.00 2 23.61
2020-02-21 3008 375000 362 1771195000 4700.00 4765.00 4670.00 4740.00 50.00 1.07% 4735.00 1 4740.00 9 23.86
2020-02-24 3008 575000 546 2147483647 4640.00 4685.00 4595.00 4610.00 130.00 -2.74% 4605.00 7 4615.00 2 23.21
2020-02-25 3008 492128 659 2147483647 4580.00 4650.00 4570.00 4630.00 20.00 0.43% 4630.00 3 4635.00 2 23.31
2020-02-26 3008 686000 658 2147483647 4575.00 4650.00 4540.00 4580.00 50.00 -1.08% 4575.00 5 4580.00 1 23.05
2020-02-27 3008 869817 1311 2147483647 4600.00 4625.00 4430.00 4430.00 150.00 -3.28% 4430.00 10 4450.00 1 22.30
2020-03-02 3008 803494 1196 2147483647 4400.00 4465.00 4365.00 4380.00 50.00 -1.13% 4380.00 9 4390.00 1 20.79
2020-03-03 3008 818000 786 2147483647 4555.00 4625.00 4550.00 4580.00 200.00 4.57% 4575.00 7 4580.00 1 21.74
2020-03-04 3008 575862 726 2147483647 4605.00 4615.00 4510.00 4530.00 50.00 -1.09% 4525.00 3 4530.00 5 21.50
2020-03-05 3008 346933 510 1598833140 4620.00 4630.00 4595.00 4600.00 70.00 1.55% 4600.00 9 4605.00 1 21.83
2020-03-06 3008 455000 435 2087970000 4585.00 4620.00 4565.00 4565.00 35.00 -0.76% 4560.00 9 4575.00 8 21.67
2020-03-09 3008 613727 811 2147483647 4480.00 4495.00 4400.00 4405.00 160.00 -3.5% 4405.00 3 4410.00 2 20.91
2020-03-10 3008 715738 937 2147483647 4365.00 4530.00 4340.00 4490.00 85.00 1.93% 4490.00 3 4495.00 1 21.31
2020-03-11 3008 658782 1003 2147483647 4500.00 4555.00 4385.00 4385.00 105.00 -2.34% 4385.00 4 4400.00 1 20.81
2020-03-12 3008 1583912 2003 2147483647 4170.00 4190.00 3970.00 3980.00 405.00 -9.24% 3975.00 11 3980.00 1 18.89
2020-03-13 3008 1575000 1473 2147483647 3620.00 4060.00 3620.00 4060.00 80.00 2.01% 4055.00 1 4060.00 1 19.27
2020-03-16 3008 1176019 1634 2147483647 3985.00 4020.00 3710.00 3725.00 335.00 -8.25% 3720.00 16 3730.00 1 17.68
2020-03-17 3008 1191306 1429 2147483647 3700.00 3850.00 3650.00 3735.00 10.00 0.27% 3735.00 7 3740.00 5 17.73
2020-03-18 3008 1088034 1563 2147483647 3760.00 3815.00 3600.00 3600.00 135.00 -3.61% 3600.00 250 3605.00 1 17.09
2020-03-19 3008 2293653 2712 2147483647 3600.00 3645.00 3240.00 3250.00 350.00 -9.72% 3250.00 1 3260.00 8 15.42
2020-03-20 3008 1515998 1715 2147483647 3570.00 3575.00 3420.00 3575.00 325.00 10% 3575.00 190 0.00 0 16.97
2020-03-23 3008 1037319 1246 2147483647 3400.00 3630.00 3350.00 3450.00 125.00 -3.5% 3450.00 2 3465.00 2 16.37
2020-03-24 3008 952309 1301 2147483647 3640.00 3780.00 3600.00 3665.00 215.00 6.23% 3660.00 4 3670.00 1 17.39
2020-03-25 3008 1123756 1539 2147483647 3890.00 3980.00 3850.00 3890.00 225.00 6.14% 3890.00 2 3895.00 3 18.46
2020-03-26 3008 869893 1125 2147483647 3925.00 3995.00 3770.00 3995.00 105.00 2.7% 3990.00 1 3995.00 3 18.96
2020-03-27 3008 891738 1317 2147483647 4100.00 4170.00 3870.00 3870.00 125.00 -3.13% 3865.00 5 3905.00 1 18.37
2020-03-30 3008 803308 960 2147483647 3775.00 3810.00 3710.00 3785.00 85.00 -2.2% 3785.00 3 3790.00 3 17.96
2020-03-31 3008 786722 1049 2147483647 3870.00 3895.00 3810.00 3830.00 45.00 1.19% 3825.00 7 3830.00 15 18.18
2020-04-01 3008 501854 759 1901648120 3830.00 3840.00 3760.00 3760.00 70.00 -1.83% 3760.00 22 3780.00 1 17.85
2020-04-06 3008 629040 842 2147483647 3880.00 3885.00 3800.00 3860.00 100.00 2.66% 3855.00 4 3860.00 5 18.32
2020-04-07 3008 580956 727 2147483647 3975.00 3990.00 3890.00 3890.00 30.00 0.78% 3890.00 8 3900.00 25 18.46
2020-04-08 3008 345706 862 1356423700 3900.00 3950.00 3890.00 3950.00 60.00 1.54% 3945.00 2 3950.00 8 18.75
2020-04-09 3008 954202 1097 2147483647 3955.00 3995.00 3780.00 3800.00 150.00 -3.8% 3795.00 4 3800.00 113 18.04
2020-04-10 3008 1160077 1366 2147483647 3800.00 3800.00 3670.00 3685.00 115.00 -3.03% 3685.00 5 3695.00 1 17.49
2020-04-13 3008 605191 936 2147483647 3665.00 3735.00 3655.00 3685.00 0.00 0% 3685.00 3 3690.00 18 17.49
2020-04-14 3008 705331 853 2147483647 3740.00 3835.00 3725.00 3815.00 130.00 3.53% 3815.00 1 3820.00 2 18.11
2020-04-15 3008 652432 890 2147483647 3835.00 3860.00 3780.00 3800.00 15.00 -0.39% 3800.00 3 3815.00 1 18.04
2020-04-16 3008 626613 1000 2147483647 3750.00 3810.00 3725.00 3725.00 75.00 -1.97% 3725.00 8 3760.00 2 17.68
2020-04-17 3008 1461529 1657 2147483647 3850.00 3870.00 3785.00 3850.00 125.00 3.36% 3850.00 3 3855.00 8 18.27
2020-04-20 3008 573302 764 2147483647 3880.00 3895.00 3820.00 3885.00 35.00 0.91% 3880.00 2 3885.00 4 18.44
2020-04-21 3008 949112 1236 2147483647 3855.00 3860.00 3700.00 3700.00 185.00 -4.76% 3700.00 13 3710.00 5 17.56
2020-04-22 3008 586134 786 2147483647 3700.00 3730.00 3620.00 3680.00 20.00 -0.54% 3675.00 7 3680.00 5 17.47
2020-04-23 3008 577083 736 2147483647 3770.00 3775.00 3705.00 3740.00 60.00 1.63% 3735.00 5 3740.00 21 16.76
2020-04-24 3008 405712 522 1513314840 3740.00 3760.00 3680.00 3740.00 0.00 0% 3735.00 5 3740.00 2 16.76
2020-04-27 3008 582386 1044 2147483647 3810.00 3860.00 3785.00 3860.00 120.00 3.21% 3855.00 5 3860.00 2 17.30
2020-04-28 3008 620553 794 2147483647 3910.00 3910.00 3835.00 3860.00 0.00 0% 3855.00 8 3860.00 2 17.30
2020-04-29 3008 1035377 1459 2147483647 3880.00 3975.00 3860.00 3940.00 80.00 2.07% 3935.00 4 3940.00 1 17.66
2020-04-30 3008 1130697 1685 2147483647 4000.00 4120.00 3985.00 4110.00 170.00 4.31% 4105.00 4 4110.00 1 18.42
2020-05-04 3008 1053296 1634 2147483647 3915.00 3950.00 3870.00 3875.00 235.00 -5.72% 3875.00 12 3880.00 23 17.37
2020-05-05 3008 583392 914 2147483647 3930.00 3990.00 3910.00 3960.00 85.00 2.19% 3955.00 1 3960.00 6 17.75
2020-05-06 3008 779000 741 2147483647 3905.00 4075.00 3875.00 4075.00 115.00 2.9% 4075.00 1 4080.00 5 18.26
2020-05-08 3008 1336008 1668 2147483647 4180.00 4325.00 4135.00 4225.00 155.00 3.68% 4220.00 2 4230.00 3 18.94
2020-05-11 3008 611528 1094 2147483647 4265.00 4285.00 4190.00 4200.00 25.00 -0.59% 4195.00 5 4200.00 10 18.82
2020-05-12 3008 439000 418 1813855000 4160.00 4180.00 4085.00 4110.00 90.00 -2.14% 4105.00 7 4110.00 1 18.42
2020-05-13 3008 539000 515 2147483647 4070.00 4195.00 4040.00 4195.00 85.00 2.07% 4190.00 5 4195.00 4 18.80
2020-05-14 3008 434000 417 1796330000 4165.00 4195.00 4100.00 4110.00 85.00 -2.03% 4105.00 11 4110.00 2 18.42
2020-05-15 3008 602000 553 2147483647 4150.00 4190.00 4060.00 4065.00 45.00 -1.09% 4065.00 3 4085.00 1 18.22
2020-05-18 3008 1076643 1402 2147483647 3940.00 3990.00 3860.00 3860.00 205.00 -5.04% 3860.00 15 3865.00 1 17.30
2020-05-19 3008 835000 776 2147483647 3930.00 3945.00 3845.00 3845.00 15.00 -0.39% 3845.00 2 3855.00 1 17.23
2020-05-20 3008 493000 481 1919805000 3850.00 3935.00 3850.00 3870.00 25.00 0.65% 3870.00 3 3880.00 2 17.34
2020-05-21 3008 413000 374 1622690000 3920.00 3955.00 3905.00 3930.00 60.00 1.55% 3925.00 4 3930.00 27 17.61
2020-05-22 3008 508000 494 1958575000 3910.00 3930.00 3820.00 3840.00 90.00 -2.29% 3835.00 5 3845.00 2 17.21
2020-05-25 3008 410000 395 1568005000 3880.00 3880.00 3770.00 3835.00 5.00 -0.13% 3835.00 2 3840.00 1 17.19
2020-05-26 3008 535716 625 2097300360 3885.00 3935.00 3875.00 3925.00 90.00 2.35% 3920.00 5 3925.00 1 17.59
2020-05-27 3008 565000 537 2147483647 3940.00 3940.00 3860.00 3880.00 45.00 -1.15% 3880.00 4 3885.00 3 17.39
2020-05-28 3008 426000 387 1649080000 3935.00 3935.00 3820.00 3830.00 50.00 -1.29% 3830.00 15 3840.00 4 17.17
2020-05-29 3008 664000 505 2147483647 3840.00 3855.00 3805.00 3835.00 5.00 0.13% 3835.00 1 3840.00 15 17.19
2020-06-01 3008 1121000 1077 2147483647 3880.00 4070.00 3865.00 4065.00 230.00 6% 4060.00 3 4065.00 4 18.22
2020-06-02 3008 994554 1397 2147483647 4095.00 4205.00 4060.00 4085.00 20.00 0.49% 4080.00 1 4095.00 3 18.31
2020-06-03 3008 1155000 1115 2147483647 4200.00 4300.00 4185.00 4270.00 185.00 4.53% 4265.00 4 4275.00 1 19.14
2020-06-04 3008 549000 506 2147483647 4320.00 4330.00 4230.00 4240.00 30.00 -0.7% 4240.00 1 4265.00 1 19.00
2020-06-05 3008 594000 572 2147483647 4345.00 4345.00 4245.00 4270.00 30.00 0.71% 4270.00 3 4275.00 1 19.14
2020-06-08 3008 1132000 1049 2147483647 4330.00 4445.00 4290.00 4420.00 150.00 3.51% 4415.00 1 4420.00 30 19.81
2020-06-09 3008 564000 529 2147483647 4425.00 4445.00 4365.00 4390.00 30.00 -0.68% 4385.00 6 4390.00 2 19.68
2020-06-10 3008 524000 508 2147483647 4415.00 4455.00 4380.00 4400.00 10.00 0.23% 4400.00 4 4415.00 2 19.72
2020-06-11 3008 901000 841 2147483647 4370.00 4370.00 4205.00 4210.00 190.00 -4.32% 4210.00 7 4215.00 1 18.87
2020-06-12 3008 750000 696 2147483647 4085.00 4180.00 4080.00 4140.00 70.00 -1.66% 4140.00 3 4145.00 5 18.56
2020-06-15 3008 469000 444 1944620000 4150.00 4180.00 4100.00 4120.00 20.00 -0.48% 4120.00 1 4135.00 1 18.47
2020-06-16 3008 519000 491 2147483647 4245.00 4280.00 4185.00 4195.00 75.00 1.82% 4195.00 5 4200.00 18 18.80
2020-06-17 3008 429035 606 1798041125 4245.00 4255.00 4155.00 4160.00 35.00 -0.83% 4160.00 15 4175.00 2 18.64
2020-06-18 3008 1160737 1226 2147483647 4170.00 4170.00 4015.00 4050.00 110.00 -2.64% 4050.00 8 4055.00 10 18.15
2020-06-19 3008 868969 954 2147483647 4060.00 4100.00 4025.00 4055.00 5.00 0.12% 4050.00 11 4055.00 3 18.17
2020-06-22 3008 621089 883 2147483647 4070.00 4075.00 3990.00 4020.00 35.00 -0.86% 4020.00 5 4030.00 2 18.02
2020-06-23 3008 773527 1206 2147483647 4095.00 4110.00 4000.00 4010.00 10.00 -0.25% 4010.00 5 4020.00 3 17.97
2020-06-24 3008 845716 1119 2147483647 4050.00 4070.00 3990.00 4010.00 0.00 0% 4010.00 10 4020.00 9 17.97
2020-06-29 3008 1181513 1709 2147483647 4020.00 4050.00 3940.00 3940.00 70.00 -1.75% 3940.00 10 3950.00 1 17.66
2020-06-30 3008 1036663 1385 2147483647 4010.00 4085.00 3995.00 4085.00 145.00 3.68% 4080.00 2 4085.00 12 18.31
2020-07-01 3008 929311 1278 2147483647 4135.00 4245.00 4125.00 4200.00 115.00 2.82% 4195.00 2 4200.00 1 18.82
2020-07-02 3008 694228 1012 2147483647 4280.00 4310.00 4230.00 4245.00 45.00 1.07% 4245.00 7 4250.00 3 19.03
2020-07-03 3008 805974 1347 2147483647 4295.00 4330.00 4250.00 4325.00 80.00 1.88% 4320.00 7 4325.00 9 19.38
2020-07-06 3008 1211247 1744 2147483647 4420.00 4435.00 4315.00 4410.00 85.00 1.97% 4405.00 10 4410.00 3 19.77
2020-07-07 3008 1011784 1463 2147483647 4440.00 4450.00 4355.00 4405.00 5.00 -0.11% 4400.00 15 4405.00 1 19.74
2020-07-08 3008 833870 1338 2147483647 4410.00 4410.00 4350.00 4355.00 50.00 -1.14% 4355.00 8 4360.00 4 19.52
2020-07-09 3008 853426 1282 2147483647 4405.00 4475.00 4405.00 4430.00 75.00 1.72% 4425.00 16 4430.00 1 19.85
2020-07-13 3008 1009902 1629 2147483647 4050.00 4050.00 3960.00 3960.00 50.00 -10.61% 3955.00 30 3960.00 5 17.75
2020-07-14 3008 700052 1005 2147483647 3955.00 4030.00 3925.00 4020.00 60.00 1.52% 4020.00 8 4025.00 6 18.02
2020-07-15 3008 596590 849 2147483647 4085.00 4095.00 4010.00 4015.00 5.00 -0.12% 4015.00 17 4025.00 1 17.99
2020-07-16 3008 417238 817 1673266520 4050.00 4055.00 3990.00 4000.00 15.00 -0.37% 4000.00 6 4010.00 3 17.93
2020-07-17 3008 275519 727 1105141380 4040.00 4050.00 3995.00 3995.00 5.00 -0.13% 3995.00 12 4000.00 1 17.91
2020-07-20 3008 300239 574 1204405560 4005.00 4030.00 3980.00 4010.00 15.00 0.38% 4010.00 3 4030.00 8 17.97
2020-07-21 3008 526014 782 2144542680 4040.00 4095.00 4040.00 4090.00 80.00 2% 4085.00 6 4090.00 5 18.33
2020-07-22 3008 524628 897 2144149100 4095.00 4135.00 4025.00 4045.00 45.00 -1.1% 4045.00 2 4050.00 3 18.13
2020-07-23 3008 1693474 2547 2147483647 4045.00 4050.00 3850.00 3875.00 170.00 -4.2% 3875.00 20 3880.00 1 17.37
2020-07-27 3008 630838 1457 2147483647 3840.00 3850.00 3790.00 3815.00 15.00 -1.55% 3810.00 15 3815.00 5 17.10
2020-07-28 3008 855590 1547 2147483647 3835.00 3960.00 3830.00 3910.00 95.00 2.49% 3910.00 47 3915.00 4 18.49
2020-07-29 3008 619213 1795 2147483647 3950.00 3955.00 3835.00 3850.00 60.00 -1.53% 3850.00 2 3855.00 1 18.21
2020-07-30 3008 411035 1329 1579504750 3885.00 3885.00 3810.00 3825.00 25.00 -0.65% 3825.00 9 3830.00 1 18.09
2020-07-31 3008 409393 1130 1570798050 3845.00 3875.00 3825.00 3825.00 0.00 0% 3825.00 14 3830.00 1 18.09
2020-08-03 3008 736985 1461 2147483647 3850.00 3865.00 3800.00 3800.00 25.00 -0.65% 3800.00 113 3805.00 4 17.97
2020-08-04 3008 423336 1201 1621130200 3830.00 3855.00 3805.00 3815.00 15.00 0.39% 3815.00 3 3825.00 3 18.04
2020-08-05 3008 457541 849 1766495310 3850.00 3895.00 3815.00 3895.00 80.00 2.1% 3885.00 3 3900.00 17 18.42
2020-08-06 3008 2064091 2873 2147483647 4130.00 4200.00 4080.00 4160.00 265.00 6.8% 4155.00 2 4165.00 5 19.67
2020-08-07 3008 794378 1280 2147483647 4180.00 4185.00 4035.00 4035.00 125.00 -3% 4035.00 6 4040.00 1 19.08
2020-08-11 3008 619332 1528 2147483647 3925.00 3960.00 3880.00 3885.00 0.00 -3.72% 3885.00 1 3890.00 1 18.37
2020-08-12 3008 396238 662 1544836530 3885.00 3930.00 3870.00 3900.00 15.00 0.39% 3895.00 9 3900.00 1 18.44
2020-08-13 3008 555788 1158 2147483647 3930.00 3955.00 3850.00 3850.00 50.00 -1.28% 3850.00 2 3855.00 5 18.21
2020-08-14 3008 205718 793 792112250 3850.00 3875.00 3810.00 3855.00 5.00 0.13% 3855.00 6 3860.00 1 18.23
2020-08-17 3008 363235 626 1407832375 3835.00 3915.00 3835.00 3900.00 45.00 1.17% 3900.00 17 3905.00 1 18.44
2020-08-18 3008 1374659 2522 2147483647 3860.00 3875.00 3705.00 3715.00 185.00 -4.74% 3710.00 36 3715.00 2 17.57
2020-08-19 3008 576976 1250 2147483647 3730.00 3775.00 3705.00 3725.00 10.00 0.27% 3720.00 19 3730.00 2 17.61
2020-08-20 3008 1677704 2728 2147483647 3715.00 3720.00 3420.00 3560.00 165.00 -4.43% 3560.00 3 3565.00 1 16.83
2020-08-21 3008 1153004 2469 2147483647 3600.00 3630.00 3540.00 3545.00 15.00 -0.42% 3540.00 14 3545.00 6 16.76
2020-08-24 3008 553404 1226 1980216520 3545.00 3610.00 3510.00 3605.00 60.00 1.69% 3600.00 30 3605.00 7 17.05
2020-08-25 3008 731705 1862 2147483647 3615.00 3640.00 3560.00 3575.00 30.00 -0.83% 3570.00 13 3575.00 5 16.91
2020-08-26 3008 574355 1671 2041688800 3590.00 3590.00 3535.00 3535.00 40.00 -1.12% 3535.00 2 3550.00 1 16.72
2020-08-27 3008 1108875 2864 2147483647 3550.00 3555.00 3460.00 3460.00 75.00 -2.12% 3455.00 14 3460.00 3 16.36
2020-08-28 3008 1223426 2685 2147483647 3450.00 3450.00 3390.00 3420.00 40.00 -1.16% 3420.00 3 3425.00 3 16.17
2020-08-31 3008 1025950 2096 2147483647 3460.00 3470.00 3370.00 3385.00 35.00 -1.02% 3380.00 2 3385.00 5 16.01
2020-09-01 3008 1157656 1533 2147483647 3400.00 3545.00 3385.00 3525.00 140.00 4.14% 3520.00 4 3525.00 2 16.67
2020-09-02 3008 1082746 1744 2147483647 3595.00 3665.00 3565.00 3650.00 125.00 3.55% 3650.00 8 3655.00 8 17.26
2020-09-03 3008 801965 1562 2147483647 3680.00 3725.00 3640.00 3695.00 45.00 1.23% 3695.00 1 3700.00 6 17.47
2020-09-04 3008 733080 1110 2147483647 3575.00 3655.00 3550.00 3655.00 40.00 -1.08% 3650.00 6 3655.00 2 17.28
2020-09-07 3008 685157 1722 2147483647 3660.00 3710.00 3560.00 3560.00 95.00 -2.6% 3560.00 13 3565.00 3 16.83
2020-09-10 3008 441356 1217 1554357780 3545.00 3575.00 3495.00 3500.00 5.00 -1.69% 3500.00 22 3505.00 3 16.55
2020-09-11 3008 350197 687 1225318440 3500.00 3525.00 3470.00 3500.00 0.00 0% 3495.00 4 3505.00 3 16.55
2020-09-14 3008 617093 1063 2147483647 3520.00 3670.00 3520.00 3655.00 155.00 4.43% 3650.00 12 3660.00 4 17.28
2020-09-16 3008 656488 1388 2147483647 3675.00 3690.00 3560.00 3560.00 95.00 -2.6% 3560.00 11 3570.00 1 16.83
2020-09-17 3008 1019197 1750 2147483647 3535.00 3600.00 3500.00 3500.00 60.00 -1.69% 3500.00 30 3505.00 2 16.55
2020-09-18 3008 516986 1000 1808850860 3505.00 3515.00 3485.00 3490.00 10.00 -0.29% 3490.00 8 3500.00 2 16.50
2020-09-22 3008 440192 1062 1526398160 3495.00 3495.00 3450.00 3460.00 35.00 -0.86% 3460.00 14 3465.00 2 16.36
2020-09-24 3008 696485 1445 2147483647 3420.00 3490.00 3420.00 3425.00 45.00 -1.01% 3425.00 10 3430.00 2 16.20
2020-09-25 3008 709759 1618 2147483647 3465.00 3470.00 3330.00 3355.00 70.00 -2.04% 3355.00 8 3360.00 3 15.87
2020-09-29 3008 361998 921 1214898260 3400.00 3400.00 3340.00 3345.00 20.00 -0.3% 3345.00 11 3350.00 2 15.82
2020-09-30 3008 683408 1273 2147483647 3360.00 3405.00 3350.00 3360.00 15.00 0.45% 3360.00 3 3370.00 1 15.89
2020-10-06 3008 1267714 2441 2147483647 3280.00 3290.00 3205.00 3220.00 75.00 -4.17% 3220.00 13 3225.00 9 15.23
2020-10-08 3008 1377452 1944 2147483647 3250.00 3415.00 3240.00 3380.00 160.00 4.97% 3375.00 8 3380.00 18 15.98
2020-10-12 3008 2272000 2091 2147483647 3195.00 3215.00 3065.00 3090.00 290.00 -8.58% 3085.00 9 3090.00 2 14.61
2020-10-13 3008 2207530 3957 2147483647 3050.00 3055.00 2950.00 2970.00 120.00 -3.88% 2970.00 3 2975.00 2 14.04
2020-10-14 3008 2049216 3635 2147483647 2950.00 3010.00 2945.00 2950.00 20.00 -0.67% 2950.00 32 2960.00 2 13.95
2020-10-15 3008 1072327 2544 2147483647 2985.00 3025.00 2950.00 2955.00 5.00 0.17% 2955.00 1 2965.00 9 13.97
2020-10-16 3008 1057729 2746 2147483647 2970.00 3020.00 2960.00 2965.00 10.00 0.34% 2965.00 4 2970.00 3 14.02
2020-10-20 3008 589895 976 1818683450 3100.00 3100.00 3065.00 3090.00 5.00 4.22% 3085.00 6 3090.00 7 14.61
2020-10-21 3008 826788 1426 2147483647 3120.00 3180.00 3120.00 3145.00 55.00 1.78% 3140.00 7 3145.00 2 14.87
2020-10-22 3008 519755 1424 1627874475 3150.00 3155.00 3100.00 3140.00 5.00 -0.16% 3140.00 9 3145.00 7 14.85
2020-10-23 3008 803423 1414 2147483647 3195.00 3210.00 3155.00 3180.00 40.00 1.27% 3175.00 10 3185.00 21 15.04
2020-10-26 3008 486647 2992 1555410405 3205.00 3215.00 3165.00 3195.00 15.00 0.47% 3195.00 16 3200.00 13 15.11
2020-10-27 3008 358758 3794 1134608445 3160.00 3180.00 3145.00 3165.00 30.00 -0.94% 3165.00 1 3170.00 5 16.54
2020-10-28 3008 466185 3988 1454394415 3150.00 3165.00 3095.00 3100.00 65.00 -2.05% 3100.00 17 3105.00 1 16.20
2020-10-29 3008 664045 3371 2018408610 3050.00 3065.00 3025.00 3035.00 65.00 -2.1% 3030.00 20 3035.00 18 15.86
2020-10-30 3008 664362 2844 2013228035 3030.00 3060.00 3005.00 3025.00 10.00 -0.33% 3025.00 16 3030.00 1 15.81
2020-11-02 3008 315344 1615 950254360 3025.00 3030.00 2995.00 3025.00 0.00 0% 3020.00 6 3025.00 7 15.81
2020-11-03 3008 817938 2094 2147483647 3035.00 3150.00 3035.00 3105.00 80.00 2.64% 3105.00 6 3110.00 4 16.23
2020-11-04 3008 690927 1887 2147483647 3150.00 3165.00 3100.00 3120.00 15.00 0.48% 3120.00 1 3125.00 2 16.30
2020-11-05 3008 936565 2225 2147483647 3135.00 3200.00 3130.00 3200.00 80.00 2.56% 3195.00 1 3200.00 31 16.72
2020-11-06 3008 1303894 4302 2147483647 3165.00 3195.00 3065.00 3145.00 55.00 -1.72% 3140.00 3 3150.00 14 16.44
2020-11-09 3008 947378 3660 2147483647 3240.00 3280.00 3230.00 3265.00 120.00 3.82% 3265.00 1 3270.00 1 17.06
2020-11-10 3008 1049636 3419 2147483647 3275.00 3340.00 3225.00 3300.00 35.00 1.07% 3295.00 5 3300.00 9 17.24
2020-11-11 3008 491534 1807 1622516480 3320.00 3330.00 3275.00 3310.00 10.00 0.3% 3310.00 4 3315.00 4 17.30
2020-11-12 3008 748158 2322 2147483647 3310.00 3350.00 3275.00 3330.00 20.00 0.6% 3330.00 4 3335.00 1 17.40
2020-11-13 3008 819031 2533 2147483647 3250.00 3385.00 3245.00 3360.00 30.00 0.9% 3355.00 7 3360.00 2 17.56
2020-11-16 3008 622734 3433 2090929665 3395.00 3415.00 3320.00 3320.00 40.00 -1.19% 3320.00 21 3335.00 4 17.35
2020-11-18 3008 2455181 6169 2147483647 3370.00 3550.00 3360.00 3550.00 220.00 6.93% 3550.00 14 3555.00 16 18.55
2020-11-19 3008 1082835 4070 2147483647 3560.00 3615.00 3505.00 3545.00 5.00 -0.14% 3545.00 5 3550.00 15 18.53
2020-11-23 3008 1053331 4605 2147483647 3430.00 3500.00 3400.00 3400.00 60.00 -4.09% 3400.00 5 3420.00 1 17.77
2020-11-24 3008 842762 5133 2147483647 3455.00 3480.00 3355.00 3370.00 30.00 -0.88% 3370.00 18 3375.00 2 17.61
2020-11-25 3008 907741 5107 2147483647 3390.00 3410.00 3305.00 3310.00 60.00 -1.78% 3310.00 5 3315.00 2 17.30
2020-11-26 3008 598132 2271 1992881190 3340.00 3355.00 3315.00 3325.00 15.00 0.45% 3325.00 8 3330.00 11 17.38
2020-11-27 3008 691654 2639 2147483647 3345.00 3355.00 3315.00 3330.00 5.00 0.15% 3330.00 1 3335.00 1 17.40
2020-11-30 3008 1249286 7073 2147483647 3350.00 3350.00 3225.00 3225.00 105.00 -3.15% 3225.00 18 3230.00 5 16.85
2020-12-01 3008 717635 2636 2147483647 3260.00 3355.00 3240.00 3345.00 120.00 3.72% 3340.00 6 3350.00 39 17.48
2020-12-02 3008 595538 2824 2013745460 3380.00 3410.00 3355.00 3375.00 30.00 0.9% 3375.00 1 3380.00 28 17.64
2020-12-04 3008 479128 2290 1638376630 3435.00 3435.00 3395.00 3430.00 25.00 1.63% 3425.00 10 3430.00 7 17.92
2020-12-07 3008 733046 3687 2147483647 3475.00 3475.00 3330.00 3380.00 50.00 -1.46% 3375.00 29 3380.00 11 17.66
2020-12-11 3008 1109544 5403 2147483647 3420.00 3425.00 3320.00 3320.00 95.00 -1.78% 3320.00 8 3325.00 2 17.35
2020-12-16 3008 708510 2116 2147483647 3310.00 3360.00 3275.00 3325.00 100.00 0.15% 3320.00 12 3330.00 3 17.38
2020-12-18 3008 634444 1661 2098065825 3235.00 3355.00 3235.00 3305.00 10.00 -0.6% 3305.00 5 3315.00 1 17.27
2020-12-21 3008 383982 1244 1274787140 3270.00 3345.00 3270.00 3340.00 35.00 1.06% 3340.00 5 3345.00 9 17.45
2020-12-22 3008 642374 4569 2108504525 3340.00 3340.00 3240.00 3240.00 100.00 -2.99% 3240.00 2 3245.00 1 16.93
2020-12-25 3008 187646 1619 613346875 3270.00 3290.00 3250.00 3260.00 0.00 0.62% 3260.00 6 3265.00 2 17.04
2020-12-28 3008 322368 2750 1046567335 3260.00 3275.00 3230.00 3235.00 25.00 -0.77% 3235.00 3 3240.00 1 16.91
2020-12-29 3008 600888 5865 1927714220 3240.00 3250.00 3180.00 3190.00 45.00 -1.39% 3185.00 10 3190.00 1 16.67
2020-12-30 3008 467467 3019 1495826255 3190.00 3225.00 3170.00 3225.00 35.00 1.1% 3220.00 6 3225.00 5 16.85