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　　　3350.00
0
0%		3315.00
-35
-1.04%		 3030.00
-285
-8.6%		3040.00
10
0.33%		 　3045.00
5
0.16%		2990.00
-55
-1.81%		2995.00
5
0.17%		2960.00
-35
-1.17%		2860.00
-100
-3.38%		 　2805.00
-55
-1.92%		2880.00
75
2.67%		2790.00
-90
-3.13%		2825.00
35
1.25%		2940.00
115
4.07%		 　3000.00
60
2.04%		2980.00
-20
-0.67%		2975.00
-5
-0.17%		3025.00
50
1.68%		2940.00
-85
-2.81%		 2985.4
2 月　3005.00
65
2.21%		3080.00
75
2.5%		3050.00
-30
-0.97%		 　　　　　　　　　　　3150.00
100
3.28%		3250.00
100
3.17%		3405.00
155
4.77%		 　　3550.00
145
4.26%		 3410.00
-140
-3.94%		 3298.82
3 月　3345.00
-65
-1.91%		3440.00
95
2.84%		3375.00
-65
-1.89%		3360.00
-15
-0.44%		 　3425.00
65
1.93%		3525.00
100
2.92%		3435.00
-90
-2.55%		3480.00
45
1.31%		3465.00
-15
-0.43%		 　3405.00
-60
-1.73%		3340.00
-65
-1.91%		3340.00
0
0%		3425.00
85
2.54%		3355.00
-70
-2.04%		 　3315.00
-40
-1.19%		3300.00
-15
-0.45%		3240.00
-60
-1.82%		3290.00
50
1.54%		3265.00
-25
-0.76%		 　3245.00
-20
-0.61%		3260.00
15
0.46%		 3353.65
4 月3175.00
-85
-2.61%		 　　　3080.00
-95
-2.99%		3000.00
-80
-2.6%		3100.00
100
3.33%		3020.00
-80
-2.58%		 　3000.00
-20
-0.66%		3030.00
30
1%		3020.00
-10
-0.33%		3050.00
30
0.99%		3140.00
90
2.95%		 　3090.00
-50
-1.59%		3110.00
20
0.65%		3045.00
-65
-2.09%		3050.00
5
0.16%		3100.00
50
1.64%		 　3175.00
75
2.42%		3105.00
-70
-2.2%		3110.00
5
0.16%		3110.00
0
0%		 3075.4
5 月　　3015.00
-95
-3.05%		3015.00
0
0%		3010.00
-5
-0.17%		2990.00
-20
-0.66%		3005.00
15
0.5%		 　2900.00
-105
-3.49%		2790.00
-110
-3.79%		2810.00
20
0.72%		2900.00
90
3.2%		2850.00
-50
-1.72%		 　2850.00
0
0%		2865.00
15
0.53%		2890.00
25
0.87%		2850.00
-40
-1.38%		2920.00
70
2.46%		 　2935.00
15
0.51%		2940.00
5
0.17%		2920.00
-20
-0.68%		2900.00
-20
-0.68%		2910.00
10
0.34%		 3030.00
120
4.12%		2924.62
6 月3065.00
35
1.16%		3070.00
5
0.16%		3065.00
-5
-0.16%		3040.00
-25
-0.82%		 　3080.00
40
1.32%		3005.00
-75
-2.44%		2950.00
-55
-1.83%		3070.00
120
4.07%		3060.00
-10
-0.33%		 　　3020.00
-40
-1.31%		3070.00
50
1.66%		3020.00
-50
-1.63%		3020.00
0
0%		 　2950.00
-70
-2.32%		2930.00
-20
-0.68%		2990.00
60
2.05%		2960.00
-30
-1%		3085.00
125
4.22%		 　3050.00
-35
-1.13%		3130.00
80
2.62%		3100.00
-30
-0.96%		 3035.96
7 月3105.00
5
0.16%		3105.00
0
0%		 　3130.00
25
0.81%		3100.00
-30
-0.96%		3065.00
-35
-1.13%		3150.00
85
2.77%		2990.00
-160
-5.08%		 　2950.00
-40
-1.34%		2965.00
15
0.51%		3020.00
55
1.85%		3040.00
20
0.66%		3070.00
30
0.99%		 　3040.00
-30
-0.98%		2980.00
-60
-1.97%		2975.00
-5
-0.17%		3045.00
70
2.35%		3020.00
-25
-0.82%		 　2990.00
-30
-0.99%		2970.00
-20
-0.67%		2985.00
15
0.51%		2970.00
-15
-0.5%		2930.00
-40
-1.35%		 3023.15
8 月　2920.00
-10
-0.34%		2895.00
-25
-0.86%		2855.00
-40
-1.38%		2880.00
25
0.88%		2840.00
-40
-1.39%		 　2820.00
-20
-0.7%		2740.00
-80
-2.84%		2710.00
-30
-1.09%		2670.00
-40
-1.48%		2695.00
25
0.94%		 　2675.00
-20
-0.74%		2695.00
20
0.75%		2785.00
90
3.34%		2740.00
-45
-1.62%		2745.00
5
0.18%		 　2770.00
25
0.91%		2745.00
-25
-0.9%		2730.00
-15
-0.55%		2675.00
-55
-2.01%		2630.00
-45
-1.68%		 　2605.00
-25
-0.95%		2680.00
75
2.88%		2745
9 月2710.00
30
1.12%		2665.00
-45
-1.66%		2725.00
60
2.25%		 　2705.00
-20
-0.73%		2665.00
-40
-1.48%		2590.00
-75
-2.81%		2595.00
5
0.19%		2555.00
-40
-1.54%		 　2580.00
25
0.98%		2530.00
-50
-1.94%		2520.00
-10
-0.4%		2460.00
-60
-2.38%		2425.00
-35
-1.42%		 　　　2310.00
-115
-4.74%		2370.00
60
2.6%		2300.00
-70
-2.95%		 　2265.00
-35
-1.52%		2215.00
-50
-2.21%		2170.00
-45
-2.03%		2190.00
20
0.92%		 2461.6
10 月2135.00
-55
-2.51%		 　2135.00
0
0%		2070.00
-65
-3.04%		2090.00
20
0.97%		2130.00
40
1.91%		2005.00
-125
-5.87%		 　　2050.00
45
2.24%		2050.00
0
0%		1970.00
-80
-3.9%		2010.00
40
2.03%		 　1990.00
-20
-1%		2050.00
60
3.02%		2065.00
15
0.73%		2045.00
-20
-0.97%		2025.00
-20
-0.98%		 　2015.00
-10
-0.49%		2160.00
145
7.2%		2080.00
-80
-3.7%		2070.00
-10
-0.48%		2070.00
0
0%		 2062.5
11 月2110.00
40
1.93%		2050.00
-60
-2.84%		2070.00
20
0.98%		2055.00
-15
-0.72%		2005.00
-50
-2.43%		 　2050.00
45
2.24%		2060.00
10
0.49%		2070.00
10
0.49%		2080.00
10
0.48%		2110.00
30
1.44%		 　2105.00
-5
-0.24%		2100.00
-5
-0.24%		2095.00
-5
-0.24%		2060.00
-35
-1.67%		2100.00
40
1.94%		 　2100.00
0
0%		2035.00
-65
-3.1%		2060.00
25
1.23%		2050.00
-10
-0.49%		2025.00
-25
-1.22%		 　1995.00
-30
-1.48%		1990.00
-5
-0.25%		 2060.19
12 月2000.00
10
0.5%		2015.00
15
0.75%		1995.00
-20
-0.99%		 　2030.00
35
1.75%		2065.00
35
1.72%		2060.00
-5
-0.24%		2030.00
-30
-1.46%		2055.00
25
1.23%		 　1990.00
-65
-3.16%		2045.00
55
2.76%		2035.00
-10
-0.49%		2035.00
0
0%		2235.00
200
9.83%		 　2270.00
35
1.57%		2410.00
140
6.17%		2475.00
65
2.7%		2460.00
-15
-0.61%		2445.00
-15
-0.61%		 　2450.00
5
0.2%		2405.00
-45
-1.84%		2405.00
0
0%		2465.00
60
2.49%		　2196.73

說明:最高漲幅:9.83%最低跌幅:-8.6% 最高價:3550.00最低價:1970.00平均價:2750.56,灰色底表示週末,漲122天(6025)元,跌164天(-7910)元,平盤16天
10%=1,7%=1,6%=1,5%=1,4%=8,3%=19,2%=34,1%=38,0%=35,-0%=1,-1%=2,-2%=3,-3%=5,-4%=23,-5%=25,-6%=41,-7%=64,

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
2021-01-04 3008 1155195 4003 2147483647 3235.00 3355.00 3225.00 3350.00 155.00 0% 3345.00 6 3350.00 3 17.51
2021-01-05 3008 830811 4014 2147483647 3350.00 3360.00 3270.00 3315.00 35.00 -1.04% 3315.00 2 3320.00 5 17.32
2021-01-07 3008 1122340 7106 2147483647 3015.00 3060.00 3010.00 3030.00 40.00 -8.6% 3025.00 20 3030.00 22 15.83
2021-01-08 3008 1962979 8050 2147483647 3020.00 3050.00 2965.00 3040.00 10.00 0.33% 3035.00 8 3040.00 28 15.89
2021-01-11 3008 1392705 4342 2147483647 3045.00 3100.00 3000.00 3045.00 5.00 0.16% 3045.00 16 3050.00 3 15.91
2021-01-12 3008 1425008 10661 2147483647 3005.00 3020.00 2970.00 2990.00 55.00 -1.81% 2990.00 14 2995.00 19 15.62
2021-01-13 3008 864834 4833 2147483647 3005.00 3015.00 2980.00 2995.00 5.00 0.17% 2990.00 56 2995.00 5 15.65
2021-01-14 3008 823787 6196 2147483647 2995.00 3015.00 2960.00 2960.00 35.00 -1.17% 2960.00 1 2965.00 1 15.47
2021-01-15 3008 2252056 16640 2147483647 2990.00 2990.00 2850.00 2860.00 100.00 -3.38% 2855.00 23 2860.00 5 14.95
2021-01-18 3008 1187337 9193 2147483647 2860.00 2865.00 2770.00 2805.00 55.00 -1.92% 2805.00 22 2810.00 12 14.66
2021-01-19 3008 1295432 5047 2147483647 2850.00 2945.00 2830.00 2880.00 75.00 2.67% 2880.00 8 2885.00 26 15.05
2021-01-20 3008 1161836 6822 2147483647 2880.00 2895.00 2780.00 2790.00 90.00 -3.13% 2790.00 8 2795.00 4 14.58
2021-01-21 3008 856333 3413 2147483647 2835.00 2885.00 2785.00 2825.00 35.00 1.25% 2825.00 10 2830.00 1 14.76
2021-01-22 3008 1419144 5258 2147483647 2875.00 2965.00 2860.00 2940.00 115.00 4.07% 2935.00 5 2940.00 8 15.36
2021-01-25 3008 850652 3733 2147483647 2950.00 3010.00 2915.00 3000.00 60.00 2.04% 2995.00 9 3000.00 5 15.68
2021-01-26 3008 802598 4863 2147483647 3030.00 3060.00 2975.00 2980.00 20.00 -0.67% 2980.00 1 2985.00 5 15.57
2021-01-27 3008 460280 2517 1365867200 3020.00 3020.00 2940.00 2975.00 5.00 -0.17% 2970.00 1 2975.00 2 15.55
2021-01-28 3008 978970 3337 2147483647 2965.00 3035.00 2915.00 3025.00 50.00 1.68% 3020.00 1 3025.00 3 15.81
2021-01-29 3008 747412 3659 2147483647 3045.00 3045.00 2940.00 2940.00 85.00 -2.81% 2935.00 5 2940.00 7 15.36
2021-02-02 3008 760403 2201 2147483647 2960.00 3005.00 2950.00 3005.00 70.00 2.21% 3000.00 8 3005.00 11 15.70
2021-02-03 3008 1090677 4933 2147483647 3060.00 3100.00 3025.00 3080.00 75.00 2.5% 3075.00 5 3080.00 18 16.10
2021-02-04 3008 464057 2195 1423104955 3060.00 3090.00 3050.00 3050.00 30.00 -0.97% 3050.00 3 3060.00 2 15.94
2021-02-17 3008 1346933 5075 2147483647 3100.00 3160.00 3085.00 3150.00 100.00 3.28% 3145.00 1 3150.00 3 16.46
2021-02-18 3008 1137274 5283 2147483647 3160.00 3260.00 3135.00 3250.00 100.00 3.17% 3250.00 9 3255.00 8 16.98
2021-02-19 3008 2052141 9976 2147483647 3240.00 3445.00 3235.00 3405.00 155.00 4.77% 3405.00 4 3425.00 28 17.79
2021-02-23 3008 1240155 5920 2147483647 3510.00 3560.00 3490.00 3550.00 40.00 4.26% 3545.00 4 3550.00 9 19.41
2021-02-25 3008 1581429 8367 2147483647 3560.00 3590.00 3385.00 3410.00 110.00 -3.94% 3410.00 6 3415.00 3 18.64
2021-03-02 3008 827165 2896 2147483647 3380.00 3400.00 3340.00 3345.00 50.00 -1.91% 3345.00 3 3350.00 7 18.29
2021-03-03 3008 776496 3149 2147483647 3345.00 3440.00 3315.00 3440.00 95.00 2.84% 3440.00 13 3445.00 10 18.81
2021-03-04 3008 530443 2573 1794590475 3420.00 3430.00 3355.00 3375.00 65.00 -1.89% 3370.00 17 3375.00 1 18.45
2021-03-05 3008 585844 2303 1977902230 3310.00 3415.00 3310.00 3360.00 15.00 -0.44% 3360.00 11 3365.00 1 18.37
2021-03-08 3008 846089 3886 2147483647 3420.00 3480.00 3395.00 3425.00 65.00 1.93% 3425.00 2 3435.00 2 18.73
2021-03-09 3008 1400690 5699 2147483647 3430.00 3525.00 3430.00 3525.00 100.00 2.92% 3520.00 2 3525.00 35 19.27
2021-03-10 3008 882615 4272 2147483647 3530.00 3550.00 3435.00 3435.00 90.00 -2.55% 3435.00 6 3440.00 1 18.78
2021-03-11 3008 560856 1985 1955453270 3475.00 3505.00 3455.00 3480.00 45.00 1.31% 3480.00 29 3485.00 14 19.03
2021-03-12 3008 373729 1922 1293375735 3505.00 3505.00 3440.00 3465.00 15.00 -0.43% 3465.00 3 3470.00 1 18.94
2021-03-15 3008 461270 2740 1577479750 3445.00 3465.00 3405.00 3405.00 60.00 -1.73% 3405.00 8 3410.00 1 18.62
2021-03-16 3008 647252 5796 2147483647 3405.00 3415.00 3330.00 3340.00 65.00 -1.91% 3340.00 12 3355.00 2 18.26
2021-03-17 3008 534368 2083 1797176015 3375.00 3400.00 3330.00 3340.00 0.00 0% 3340.00 7 3350.00 1 18.26
2021-03-18 3008 665134 2245 2147483647 3355.00 3450.00 3355.00 3425.00 85.00 2.54% 3420.00 8 3435.00 3 18.73
2021-03-19 3008 638510 3670 2142452950 3390.00 3425.00 3330.00 3355.00 70.00 -2.04% 3350.00 2 3355.00 5 18.34
2021-03-22 3008 399644 2844 1321689515 3315.00 3320.00 3285.00 3315.00 40.00 -1.19% 3310.00 11 3315.00 1 18.12
2021-03-23 3008 331760 2312 1100022175 3315.00 3350.00 3300.00 3300.00 15.00 -0.45% 3300.00 2 3305.00 2 18.04
2021-03-24 3008 458161 4972 1493268280 3285.00 3305.00 3240.00 3240.00 60.00 -1.82% 3240.00 24 3250.00 2 17.71
2021-03-25 3008 587438 2529 1915317370 3240.00 3300.00 3205.00 3290.00 50.00 1.54% 3290.00 8 3295.00 1 17.99
2021-03-26 3008 505701 3606 1658506160 3310.00 3320.00 3255.00 3265.00 25.00 -0.76% 3260.00 2 3265.00 2 17.85
2021-03-29 3008 359854 2762 1176389305 3305.00 3305.00 3245.00 3245.00 20.00 -0.61% 3245.00 6 3260.00 1 17.74
2021-03-30 3008 432607 2124 1407934100 3260.00 3285.00 3230.00 3260.00 15.00 0.46% 3255.00 6 3260.00 2 17.82
2021-04-01 3008 480378 5886 1537034790 3250.00 3250.00 3170.00 3175.00 35.00 -2.61% 3175.00 7 3180.00 1 17.36
2021-04-06 3008 898721 11175 2147483647 3170.00 3180.00 3070.00 3080.00 95.00 -2.99% 3080.00 8 3085.00 1 16.84
2021-04-07 3008 1248912 9037 2147483647 3070.00 3080.00 2990.00 3000.00 80.00 -2.6% 3000.00 63 3005.00 15 16.40
2021-04-08 3008 1011448 4834 2147483647 3000.00 3125.00 2945.00 3100.00 100.00 3.33% 3100.00 7 3105.00 19 16.95
2021-04-09 3008 781312 6204 2147483647 3100.00 3100.00 3010.00 3020.00 80.00 -2.58% 3020.00 8 3035.00 1 16.51
2021-04-12 3008 520045 4157 1561648775 3015.00 3025.00 2985.00 3000.00 20.00 -0.66% 2995.00 10 3000.00 6 16.40
2021-04-13 3008 833878 2842 2147483647 3010.00 3055.00 3010.00 3030.00 30.00 1% 3025.00 4 3030.00 8 16.57
2021-04-14 3008 642920 4526 1942056345 3030.00 3060.00 3000.00 3020.00 10.00 -0.33% 3015.00 4 3020.00 6 16.51
2021-04-15 3008 767974 2729 2147483647 3035.00 3090.00 3020.00 3050.00 30.00 0.99% 3050.00 6 3055.00 12 16.68
2021-04-16 3008 917534 4319 2147483647 3065.00 3160.00 3060.00 3140.00 90.00 2.95% 3140.00 2 3145.00 3 17.17
2021-04-19 3008 288136 2393 894872940 3135.00 3140.00 3085.00 3090.00 50.00 -1.59% 3090.00 21 3105.00 1 16.89
2021-04-20 3008 275201 1647 855471525 3110.00 3120.00 3090.00 3110.00 20.00 0.65% 3110.00 3 3115.00 3 17.00
2021-04-21 3008 481231 4244 1476657855 3085.00 3125.00 3045.00 3045.00 65.00 -2.09% 3040.00 7 3050.00 6 16.65
2021-04-22 3008 273585 2738 836679135 3080.00 3090.00 3015.00 3050.00 5.00 0.16% 3045.00 4 3050.00 3 16.68
2021-04-23 3008 308372 1422 947362385 3085.00 3100.00 3025.00 3100.00 50.00 1.64% 3085.00 3 3100.00 1 16.95
2021-04-26 3008 691898 3457 2147483647 3140.00 3200.00 3130.00 3175.00 75.00 2.42% 3175.00 1 3180.00 5 17.36
2021-04-27 3008 664517 2995 2077187510 3175.00 3190.00 3085.00 3105.00 70.00 -2.2% 3100.00 8 3105.00 4 16.98
2021-04-28 3008 223877 1556 694809230 3080.00 3125.00 3080.00 3110.00 5.00 0.16% 3105.00 2 3110.00 48 18.04
2021-04-29 3008 213200 1486 665987485 3105.00 3145.00 3100.00 3110.00 0.00 0% 3110.00 20 3120.00 1 18.04
2021-05-03 3008 545191 4288 1654353380 3135.00 3135.00 3005.00 3015.00 95.00 -3.05% 3015.00 4 3020.00 6 17.49
2021-05-04 3008 478653 3053 1443627060 3020.00 3050.00 2995.00 3015.00 0.00 0% 3010.00 5 3015.00 13 17.49
2021-05-05 3008 284849 1892 859660275 3015.00 3040.00 3000.00 3010.00 5.00 -0.17% 3005.00 7 3010.00 1 17.46
2021-05-06 3008 689369 4649 2061124190 2940.00 3020.00 2940.00 2990.00 20.00 -0.66% 2985.00 1 2990.00 14 17.34
2021-05-07 3008 301851 1518 912041185 3010.00 3060.00 3000.00 3005.00 15.00 0.5% 3005.00 3 3010.00 2 17.43
2021-05-10 3008 730959 12390 2147201740 3025.00 3025.00 2895.00 2900.00 105.00 -3.49% 2900.00 23 2905.00 1 16.82
2021-05-11 3008 1199700 14827 2147483647 2810.00 2850.00 2780.00 2790.00 110.00 -3.79% 2785.00 15 2795.00 2 16.18
2021-05-12 3008 1402608 8169 2147483647 2785.00 2885.00 2610.00 2810.00 20.00 0.72% 2805.00 12 2810.00 2 16.30
2021-05-13 3008 837199 3918 2147483647 2830.00 2925.00 2755.00 2900.00 90.00 3.2% 2890.00 2 2900.00 1 16.82
2021-05-14 3008 495591 3172 1421730645 2910.00 2920.00 2850.00 2850.00 50.00 -1.72% 2850.00 8 2860.00 1 16.53
2021-05-17 3008 730768 3783 2066667015 2710.00 2900.00 2710.00 2850.00 0.00 0% 2845.00 5 2850.00 1 16.53
2021-05-18 3008 590568 2582 1693431385 2900.00 2910.00 2820.00 2865.00 15.00 0.53% 2865.00 4 2870.00 1 16.62
2021-05-19 3008 337270 1591 975682950 2910.00 2910.00 2880.00 2890.00 25.00 0.87% 2885.00 13 2895.00 2 16.76
2021-05-20 3008 563000 2804 1643418450 2900.00 2995.00 2850.00 2850.00 40.00 -1.38% 2850.00 9 2865.00 3 16.53
2021-05-21 3008 435841 1597 1273765590 2900.00 2950.00 2885.00 2920.00 70.00 2.46% 2920.00 6 2925.00 3 16.94
2021-05-24 3008 230337 1310 673215350 2895.00 2950.00 2880.00 2935.00 15.00 0.51% 2930.00 16 2940.00 2 17.02
2021-05-25 3008 352934 1605 1044772235 2965.00 2985.00 2940.00 2940.00 5.00 0.17% 2940.00 5 2950.00 1 17.05
2021-05-26 3008 198583 1320 582004545 2940.00 2965.00 2910.00 2920.00 20.00 -0.68% 2915.00 9 2930.00 1 16.94
2021-05-27 3008 443304 1621 1288450320 2920.00 2955.00 2900.00 2900.00 20.00 -0.68% 2900.00 11 2905.00 1 16.82
2021-05-28 3008 311220 1291 905787600 2925.00 2940.00 2890.00 2910.00 10.00 0.34% 2910.00 1 2915.00 2 16.88
2021-05-31 3008 644255 3204 1927406000 2920.00 3030.00 2910.00 3030.00 120.00 4.12% 3025.00 4 3030.00 21 17.57
2021-06-01 3008 429090 2439 1321925435 3050.00 3110.00 3050.00 3065.00 35.00 1.16% 3065.00 7 3070.00 2 17.78
2021-06-02 3008 331733 1774 1022084660 3095.00 3115.00 3055.00 3070.00 5.00 0.16% 3070.00 1 3080.00 2 17.81
2021-06-03 3008 167975 1137 516909685 3095.00 3095.00 3065.00 3065.00 5.00 -0.16% 3065.00 1 3085.00 2 17.78
2021-06-04 3008 251686 1404 761579485 3035.00 3065.00 3000.00 3040.00 25.00 -0.82% 3030.00 1 3045.00 1 17.63
2021-06-07 3008 305674 1849 930546220 3040.00 3100.00 2980.00 3080.00 40.00 1.32% 3080.00 2 3085.00 4 17.86
2021-06-08 3008 432886 1880 1307976905 3050.00 3085.00 2990.00 3005.00 75.00 -2.44% 3000.00 18 3005.00 4 17.43
2021-06-09 3008 488707 3238 1453430695 2980.00 2995.00 2950.00 2950.00 55.00 -1.83% 2950.00 20 2955.00 4 17.11
2021-06-10 3008 454689 2146 1382394015 2990.00 3075.00 2985.00 3070.00 120.00 4.07% 3065.00 8 3070.00 6 17.81
2021-06-11 3008 282554 1592 870209295 3095.00 3110.00 3045.00 3060.00 10.00 -0.33% 3060.00 1 3065.00 2 17.75
2021-06-15 3008 204588 1153 622210645 3105.00 3105.00 3010.00 3020.00 40.00 -1.31% 3020.00 28 3025.00 1 17.52
2021-06-16 3008 389920 1604 1198377975 3010.00 3090.00 3010.00 3070.00 50.00 1.66% 3070.00 3 3080.00 4 17.81
2021-06-17 3008 448869 1444 1361170685 3040.00 3060.00 3015.00 3020.00 50.00 -1.63% 3020.00 5 3025.00 2 17.52
2021-06-18 3008 425764 1042 1289020890 3030.00 3050.00 3020.00 3020.00 0.00 0% 3015.00 10 3020.00 5 17.52
2021-06-21 3008 401362 4138 1191237185 3000.00 3025.00 2930.00 2950.00 70.00 -2.32% 2945.00 8 2955.00 3 17.11
2021-06-22 3008 323484 3010 950616925 2985.00 2995.00 2915.00 2930.00 20.00 -0.68% 2930.00 2 2940.00 3 16.99
2021-06-23 3008 366408 1349 1092431715 2960.00 3000.00 2935.00 2990.00 60.00 2.05% 2990.00 2 2995.00 3 17.34
2021-06-24 3008 166210 1077 494331620 2990.00 2995.00 2960.00 2960.00 30.00 -1% 2960.00 8 2975.00 2 17.17
2021-06-25 3008 785224 3979 2147483647 3005.00 3115.00 2985.00 3085.00 125.00 4.22% 3080.00 1 3085.00 2 17.89
2021-06-28 3008 319126 1379 972037440 3080.00 3085.00 3020.00 3050.00 35.00 -1.13% 3050.00 28 3060.00 4 17.69
2021-06-29 3008 662179 4250 2073921070 3070.00 3160.00 3070.00 3130.00 80.00 2.62% 3130.00 2 3135.00 6 18.15
2021-06-30 3008 248595 1651 773626180 3100.00 3150.00 3095.00 3100.00 30.00 -0.96% 3100.00 9 3105.00 2 17.98
2021-07-01 3008 284267 1559 887188630 3130.00 3160.00 3095.00 3105.00 5.00 0.16% 3105.00 2 3110.00 2 18.01
2021-07-02 3008 174345 990 543707960 3135.00 3140.00 3100.00 3105.00 0.00 0% 3105.00 3 3115.00 2 18.01
2021-07-05 3008 260068 1281 809725920 3135.00 3135.00 3075.00 3130.00 25.00 0.81% 3125.00 1 3130.00 10 18.15
2021-07-06 3008 583880 2082 1838114885 3195.00 3230.00 3100.00 3100.00 30.00 -0.96% 3100.00 9 3105.00 2 17.98
2021-07-07 3008 278208 1513 860641305 3130.00 3130.00 3065.00 3065.00 35.00 -1.13% 3065.00 5 3070.00 2 17.78
2021-07-08 3008 416514 1787 1301661205 3115.00 3150.00 3080.00 3150.00 85.00 2.77% 3145.00 1 3155.00 9 18.27
2021-07-09 3008 1159166 4981 2147483647 3050.00 3050.00 2955.00 2990.00 160.00 -5.08% 2990.00 2 2995.00 3 17.34
2021-07-12 3008 475953 4794 1418373450 3005.00 3020.00 2950.00 2950.00 40.00 -1.34% 2950.00 18 2970.00 2 17.11
2021-07-13 3008 393481 1785 1174722180 2985.00 3010.00 2955.00 2965.00 15.00 0.51% 2965.00 7 2975.00 1 17.20
2021-07-14 3008 219691 959 662591405 2970.00 3035.00 2970.00 3020.00 55.00 1.85% 3015.00 1 3020.00 10 17.52
2021-07-15 3008 386570 1656 1180526170 3040.00 3080.00 3010.00 3040.00 20.00 0.66% 3040.00 3 3050.00 5 17.63
2021-07-16 3008 266583 1618 818992255 3045.00 3100.00 3020.00 3070.00 30.00 0.99% 3070.00 6 3075.00 3 17.81
2021-07-19 3008 194230 1073 593015350 3085.00 3085.00 3035.00 3040.00 30.00 -0.98% 3040.00 11 3045.00 2 17.63
2021-07-20 3008 300679 1954 900655355 3010.00 3025.00 2980.00 2980.00 60.00 -1.97% 2980.00 11 2985.00 2 17.28
2021-07-21 3008 300951 1504 900459230 3020.00 3020.00 2965.00 2975.00 5.00 -0.17% 2975.00 1 2980.00 2 17.25
2021-07-22 3008 310000 289 940075000 3015.00 3045.00 3005.00 3045.00 70.00 2.35% 3040.00 1 3045.00 6 17.66
2021-07-23 3008 143253 854 434734090 3075.00 3075.00 3010.00 3020.00 25.00 -0.82% 3020.00 4 3030.00 12 17.52
2021-07-26 3008 231223 1059 693158650 3020.00 3035.00 2985.00 2990.00 30.00 -0.99% 2990.00 5 2995.00 38 17.34
2021-07-27 3008 271506 1689 809811135 3020.00 3020.00 2970.00 2970.00 20.00 -0.67% 2970.00 2 2980.00 2 18.88
2021-07-28 3008 464924 2737 1375792350 2975.00 3005.00 2920.00 2985.00 15.00 0.51% 2985.00 6 2990.00 1 18.98
2021-07-29 3008 285308 1476 850272825 2985.00 3010.00 2955.00 2970.00 15.00 -0.5% 2965.00 11 2985.00 3 18.88
2021-07-30 3008 352066 3180 1036904960 2970.00 2980.00 2930.00 2930.00 40.00 -1.35% 2930.00 20 2935.00 1 18.63
2021-08-02 3008 413251 3045 1205303180 2940.00 2950.00 2895.00 2920.00 10.00 -0.34% 2920.00 4 2925.00 2 18.56
2021-08-03 3008 413176 5775 1199534415 2925.00 2935.00 2890.00 2895.00 25.00 -0.86% 2895.00 3 2900.00 3 18.40
2021-08-04 3008 724452 7004 2083686410 2910.00 2910.00 2850.00 2855.00 40.00 -1.38% 2855.00 3 2860.00 35 18.15
2021-08-05 3008 409987 1971 1181529010 2860.00 2910.00 2855.00 2880.00 25.00 0.88% 2880.00 2 2885.00 23 18.31
2021-08-06 3008 591209 5053 1689248905 2895.00 2900.00 2840.00 2840.00 40.00 -1.39% 2840.00 6 2850.00 7 18.05
2021-08-09 3008 407299 3796 1156198610 2840.00 2865.00 2820.00 2820.00 20.00 -0.7% 2815.00 20 2820.00 3 17.93
2021-08-10 3008 518243 7654 1427756620 2770.00 2790.00 2735.00 2740.00 0.00 -2.84% 2740.00 6 2745.00 1 17.42
2021-08-11 3008 404081 6129 1101637200 2730.00 2750.00 2705.00 2710.00 30.00 -1.09% 2710.00 1 2720.00 2 17.23
2021-08-12 3008 468168 7146 1259918700 2740.00 2740.00 2665.00 2670.00 40.00 -1.48% 2665.00 12 2670.00 13 16.97
2021-08-13 3008 476039 3272 1275299350 2675.00 2720.00 2650.00 2695.00 25.00 0.94% 2690.00 2 2695.00 5 17.13
2021-08-16 3008 263943 2189 706915390 2720.00 2720.00 2665.00 2675.00 20.00 -0.74% 2675.00 2 2685.00 1 17.01
2021-08-17 3008 359317 1833 967168725 2705.00 2715.00 2670.00 2695.00 20.00 0.75% 2690.00 1 2695.00 1 17.13
2021-08-18 3008 457143 2143 1252809290 2690.00 2790.00 2670.00 2785.00 90.00 3.34% 2785.00 1 2790.00 11 17.70
2021-08-19 3008 461035 2386 1277832655 2795.00 2815.00 2735.00 2740.00 45.00 -1.62% 2735.00 6 2745.00 1 17.42
2021-08-20 3008 295246 1184 812927840 2775.00 2785.00 2725.00 2745.00 5.00 0.18% 2740.00 5 2745.00 1 17.45
2021-08-23 3008 323778 1343 901429915 2775.00 2810.00 2750.00 2770.00 25.00 0.91% 2770.00 2 2775.00 1 17.61
2021-08-24 3008 238385 1737 657737905 2785.00 2795.00 2730.00 2745.00 25.00 -0.9% 2740.00 1 2745.00 1 17.45
2021-08-25 3008 178569 1351 489453820 2760.00 2765.00 2730.00 2730.00 15.00 -0.55% 2730.00 12 2740.00 7 17.36
2021-08-26 3008 503117 3902 1367197330 2760.00 2780.00 2675.00 2675.00 55.00 -2.01% 2675.00 7 2685.00 1 17.01
2021-08-27 3008 459037 5056 1212916435 2675.00 2675.00 2625.00 2630.00 45.00 -1.68% 2630.00 26 2640.00 6 16.72
2021-08-30 3008 602819 7358 1574864110 2645.00 2660.00 2585.00 2605.00 25.00 -0.95% 2600.00 7 2615.00 2 16.56
2021-08-31 3008 377541 1973 1000410950 2615.00 2680.00 2605.00 2680.00 75.00 2.88% 2680.00 1 2685.00 9 17.04
2021-09-01 3008 301535 1811 815330555 2680.00 2725.00 2650.00 2710.00 30.00 1.12% 2710.00 7 2715.00 2 17.23
2021-09-02 3008 308233 2296 834114175 2695.00 2760.00 2665.00 2665.00 45.00 -1.66% 2665.00 10 2680.00 2 16.94
2021-09-03 3008 290822 1793 783288005 2660.00 2725.00 2650.00 2725.00 60.00 2.25% 2720.00 3 2725.00 1 17.32
2021-09-06 3008 347424 2290 950475700 2750.00 2765.00 2700.00 2705.00 20.00 -0.73% 2705.00 2 2715.00 2 17.20
2021-09-07 3008 223345 2542 599199615 2695.00 2715.00 2665.00 2665.00 40.00 -1.48% 2665.00 6 2670.00 1 16.94
2021-09-08 3008 510398 6963 1334503990 2680.00 2680.00 2590.00 2590.00 75.00 -2.81% 2590.00 4 2600.00 3 16.47
2021-09-09 3008 265788 3454 688972515 2595.00 2605.00 2580.00 2595.00 5.00 0.19% 2595.00 9 2600.00 9 16.50
2021-09-10 3008 393593 6620 1012342380 2615.00 2625.00 2550.00 2555.00 40.00 -1.54% 2555.00 7 2560.00 8 16.24
2021-09-13 3008 222991 2734 570020400 2555.00 2580.00 2525.00 2580.00 25.00 0.98% 2575.00 1 2580.00 10 16.40
2021-09-14 3008 497298 3764 1267523290 2585.00 2590.00 2530.00 2530.00 50.00 -1.94% 2530.00 7 2540.00 1 16.08
2021-09-15 3008 554690 2291 1411196535 2535.00 2590.00 2520.00 2520.00 10.00 -0.4% 2520.00 15 2535.00 1 16.02
2021-09-16 3008 665324 8407 1653511730 2525.00 2545.00 2445.00 2460.00 60.00 -2.38% 2460.00 2 2465.00 1 15.64
2021-09-17 3008 656000 596 1594310000 2460.00 2460.00 2410.00 2425.00 35.00 -1.42% 2425.00 10 2440.00 6 15.42
2021-09-22 3008 1047038 7287 2147483647 2335.00 2355.00 2310.00 2310.00 115.00 -4.74% 2310.00 24 2320.00 16 14.69
2021-09-23 3008 625560 2498 1475566425 2330.00 2385.00 2330.00 2370.00 60.00 2.6% 2370.00 2 2375.00 6 15.07
2021-09-24 3008 664140 6018 1545365390 2375.00 2390.00 2295.00 2300.00 70.00 -2.95% 2295.00 9 2300.00 32 14.62
2021-09-27 3008 1167610 6394 2147483647 2300.00 2315.00 2225.00 2265.00 35.00 -1.52% 2265.00 4 2270.00 6 14.40
2021-09-28 3008 951166 4783 2119719775 2265.00 2285.00 2205.00 2215.00 50.00 -2.21% 2215.00 15 2220.00 2 14.08
2021-09-29 3008 1261206 6257 2147483647 2190.00 2195.00 2110.00 2170.00 45.00 -2.03% 2170.00 3 2175.00 17 13.80
2021-09-30 3008 1015022 2884 2147483647 2170.00 2205.00 2145.00 2190.00 20.00 0.92% 2185.00 9 2190.00 3 13.92
2021-10-01 3008 601764 3853 1303684590 2175.00 2205.00 2135.00 2135.00 55.00 -2.51% 2135.00 6 2145.00 2 13.57
2021-10-04 3008 538523 2440 1161911775 2155.00 2180.00 2120.00 2135.00 0.00 0% 2135.00 7 2140.00 1 13.57
2021-10-05 3008 844926 4563 1751332445 2120.00 2125.00 2050.00 2070.00 65.00 -3.04% 2070.00 8 2075.00 5 13.16
2021-10-06 3008 905987 2755 1892130190 2095.00 2120.00 2060.00 2090.00 20.00 0.97% 2085.00 19 2090.00 14 13.29
2021-10-07 3008 474725 1955 1002552605 2105.00 2130.00 2090.00 2130.00 40.00 1.91% 2125.00 10 2130.00 5 13.54
2021-10-08 3008 1851849 10130 2147483647 2085.00 2125.00 1990.00 2005.00 125.00 -5.87% 2000.00 22 2005.00 3 12.75
2021-10-12 3008 1590079 4397 2147483647 1995.00 2060.00 1960.00 2050.00 45.00 2.24% 2045.00 1 2050.00 66 13.03
2021-10-13 3008 488014 1860 1002901610 2055.00 2080.00 2030.00 2050.00 0.00 0% 2050.00 48 2055.00 72 13.03
2021-10-14 3008 965376 5353 1931508565 2065.00 2065.00 1970.00 1970.00 80.00 -3.9% 1970.00 21 1985.00 7 12.52
2021-10-15 3008 983076 2499 1966135840 1965.00 2020.00 1965.00 2010.00 40.00 2.03% 2005.00 5 2010.00 4 12.78
2021-10-18 3008 678836 3502 1356392060 2010.00 2035.00 1980.00 1990.00 20.00 -1% 1990.00 14 1995.00 7 12.65
2021-10-19 3008 523536 2039 1062042885 2005.00 2050.00 1995.00 2050.00 60.00 3.02% 2045.00 8 2050.00 30 13.03
2021-10-20 3008 585453 1655 1202689460 2045.00 2065.00 2040.00 2065.00 15.00 0.73% 2060.00 13 2065.00 7 13.13
2021-10-21 3008 704242 2264 1455828265 2065.00 2090.00 2035.00 2045.00 20.00 -0.97% 2045.00 9 2050.00 1 13.00
2021-10-22 3008 511038 1663 1038414780 2025.00 2050.00 2020.00 2025.00 20.00 -0.98% 2025.00 1 2030.00 6 12.87
2021-10-25 3008 795276 1738 1610646595 2010.00 2055.00 2000.00 2015.00 10.00 -0.49% 2015.00 2 2025.00 4 12.81
2021-10-26 3008 2463097 6180 2147483647 2170.00 2215.00 2115.00 2160.00 145.00 7.2% 2155.00 18 2160.00 17 13.73
2021-10-27 3008 1271903 5765 2147483647 2160.00 2170.00 2075.00 2080.00 80.00 -3.7% 2075.00 42 2080.00 6 13.62
2021-10-28 3008 655084 2530 1363557725 2085.00 2100.00 2060.00 2070.00 10.00 -0.48% 2070.00 1 2080.00 29 13.55
2021-10-29 3008 478808 1755 990024095 2080.00 2080.00 2055.00 2070.00 0.00 0% 2070.00 3 2075.00 3 13.55
2021-11-01 3008 506979 1654 1065676025 2090.00 2115.00 2080.00 2110.00 40.00 1.93% 2105.00 12 2110.00 21 13.81
2021-11-02 3008 699781 3154 1456560040 2125.00 2125.00 2050.00 2050.00 60.00 -2.84% 2050.00 4 2055.00 1 13.42
2021-11-03 3008 396194 1363 821227125 2060.00 2100.00 2055.00 2070.00 20.00 0.98% 2070.00 7 2075.00 29 13.55
2021-11-04 3008 407732 1863 842220975 2080.00 2080.00 2055.00 2055.00 15.00 -0.72% 2055.00 6 2060.00 3 13.45
2021-11-05 3008 1105359 4567 2147483647 2055.00 2065.00 2005.00 2005.00 50.00 -2.43% 2005.00 17 2010.00 1 13.12
2021-11-08 3008 702315 1760 1438082635 2005.00 2070.00 2000.00 2050.00 45.00 2.24% 2050.00 59 2055.00 6 13.42
2021-11-09 3008 358029 1404 735902020 2055.00 2065.00 2045.00 2060.00 10.00 0.49% 2055.00 16 2065.00 18 13.48
2021-11-10 3008 669198 1609 1385579010 2060.00 2085.00 2055.00 2070.00 10.00 0.49% 2070.00 11 2075.00 2 13.55
2021-11-11 3008 359662 1272 745774625 2070.00 2080.00 2065.00 2080.00 10.00 0.48% 2080.00 3 2085.00 22 13.62
2021-11-12 3008 644432 2207 1359277945 2085.00 2125.00 2080.00 2110.00 30.00 1.44% 2105.00 13 2110.00 23 13.81
2021-11-15 3008 491877 2175 1040844525 2120.00 2140.00 2100.00 2105.00 5.00 -0.24% 2105.00 1 2110.00 10 13.78
2021-11-16 3008 487519 1507 1027861695 2105.00 2120.00 2100.00 2100.00 5.00 -0.24% 2100.00 31 2105.00 5 13.75
2021-11-17 3008 490457 2167 1025232225 2110.00 2110.00 2070.00 2095.00 5.00 -0.24% 2090.00 3 2095.00 1 13.71
2021-11-18 3008 705962 2556 1460959005 2085.00 2100.00 2055.00 2060.00 35.00 -1.67% 2060.00 9 2065.00 1 13.48
2021-11-19 3008 798810 2163 1684428830 2080.00 2140.00 2070.00 2100.00 40.00 1.94% 2100.00 36 2105.00 4 13.75
2021-11-22 3008 182954 1055 385158655 2115.00 2115.00 2095.00 2100.00 0.00 0% 2100.00 49 2105.00 1 13.75
2021-11-23 3008 1166561 5143 2147483647 2065.00 2070.00 2025.00 2035.00 65.00 -3.1% 2035.00 19 2040.00 15 13.32
2021-11-24 3008 422642 1431 868045755 2045.00 2065.00 2040.00 2060.00 25.00 1.23% 2060.00 1 2065.00 12 13.48
2021-11-25 3008 232364 1016 478005140 2060.00 2065.00 2050.00 2050.00 10.00 -0.49% 2050.00 27 2055.00 27 13.42
2021-11-26 3008 314505 2118 639710360 2040.00 2050.00 2025.00 2025.00 25.00 -1.22% 2025.00 14 2030.00 6 13.26
2021-11-29 3008 594912 3018 1191132450 2025.00 2035.00 1990.00 1995.00 30.00 -1.48% 1995.00 35 2000.00 1 13.06
2021-11-30 3008 736215 3007 1469725720 2025.00 2025.00 1990.00 1990.00 5.00 -0.25% 1985.00 30 1990.00 1 13.03
2021-12-01 3008 468812 2467 937605075 2000.00 2010.00 1990.00 2000.00 10.00 0.5% 2000.00 6 2005.00 11 13.09
2021-12-02 3008 608734 1691 1231894795 2005.00 2050.00 2000.00 2015.00 15.00 0.75% 2015.00 1 2020.00 2 13.19
2021-12-03 3008 378313 1557 757461735 2005.00 2015.00 1995.00 1995.00 20.00 -0.99% 1995.00 24 2000.00 11 13.06
2021-12-06 3008 596947 1589 1211658945 2030.00 2045.00 2010.00 2030.00 35.00 1.75% 2025.00 7 2030.00 21 13.29
2021-12-07 3008 735742 1755 1505238430 2040.00 2065.00 2025.00 2065.00 35.00 1.72% 2060.00 5 2070.00 19 13.52
2021-12-08 3008 482126 1804 1000917075 2085.00 2090.00 2060.00 2060.00 5.00 -0.24% 2060.00 16 2065.00 12 13.48
2021-12-09 3008 475914 1813 976338485 2070.00 2080.00 2030.00 2030.00 30.00 -1.46% 2030.00 7 2035.00 3 13.29
2021-12-10 3008 406793 1162 832316615 2030.00 2065.00 2025.00 2055.00 25.00 1.23% 2050.00 8 2065.00 9 13.45
2021-12-13 3008 1080566 5125 2147483647 2065.00 2070.00 1985.00 1990.00 65.00 -3.16% 1990.00 77 1995.00 4 13.03
2021-12-14 3008 490923 1553 993004500 1995.00 2045.00 1995.00 2045.00 55.00 2.76% 2040.00 5 2045.00 11 13.39
2021-12-15 3008 400427 1203 813867985 2035.00 2050.00 2020.00 2035.00 10.00 -0.49% 2035.00 4 2040.00 11 13.32
2021-12-16 3008 911771 2317 1878230048 2050.00 2085.00 2030.00 2035.00 0.00 0% 2035.00 13 2040.00 3 13.32
2021-12-17 3008 2967710 8870 2147483647 2065.00 2235.00 2060.00 2235.00 200.00 9.83% 2235.00 394 0.00 0 14.63
2021-12-20 3008 2728213 6609 2147483647 2235.00 2280.00 2195.00 2270.00 35.00 1.57% 2270.00 1 2275.00 15 14.86
2021-12-21 3008 3438110 11052 2147483647 2295.00 2495.00 2275.00 2410.00 140.00 6.17% 2410.00 7 2415.00 6 15.78
2021-12-22 3008 2627073 10189 2147483647 2430.00 2535.00 2420.00 2475.00 65.00 2.7% 2470.00 5 2475.00 7 16.20
2021-12-23 3008 1403918 5785 2147483647 2515.00 2535.00 2435.00 2460.00 15.00 -0.61% 2455.00 7 2460.00 20 16.10
2021-12-24 3008 852268 3380 2094090295 2470.00 2500.00 2435.00 2445.00 15.00 -0.61% 2445.00 1 2450.00 2 16.00
2021-12-27 3008 987059 3233 2147483647 2455.00 2500.00 2430.00 2450.00 5.00 0.2% 2445.00 24 2450.00 3 16.04
2021-12-28 3008 989754 4995 2147483647 2475.00 2475.00 2400.00 2405.00 45.00 -1.84% 2400.00 43 2410.00 6 15.74
2021-12-29 3008 638830 2573 1537724220 2405.00 2420.00 2380.00 2405.00 0.00 0% 2405.00 17 2415.00 1 15.74
2021-12-30 3008 1302547 3422 2147483647 2405.00 2490.00 2405.00 2465.00 60.00 2.49% 2460.00 18 2465.00 2 16.14