台化(1326)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　103.50
0
0%		103.50
0
0%		104.50
1
0.97%		104.00
-0.5
-0.48%		 　105.50
1.5
1.44%		110.00
4.5
4.27%		108.00
-2
-1.82%		109.00
1
0.93%		108.50
-0.5
-0.46%		 　109.00
0.5
0.46%		108.50
-0.5
-0.46%		108.00
-0.5
-0.46%		109.00
1
0.93%		107.50
-1.5
-1.38%		 　109.00
1.5
1.4%		109.00
0
0%		107.50
-1.5
-1.38%		109.00
1.5
1.4%		111.00
2
1.83%		 　114.50
3.5
3.15%		109.50
-5
-4.37%		109.00
-0.5
-0.46%		108.27
2 月110.50
1.5
1.38%		107.00
-3.5
-3.17%		 　107.50
0.5
0.47%		103.00
-4.5
-4.19%		107.50
4.5
4.37%		108.50
1
0.93%		105.50
-3
-2.76%		 　105.50
0
0%		 　　　　　　　109.50
4
3.79%		106.50
-3
-2.74%		109.00
2.5
2.35%		 　109.00
0
0%		108.50
-0.5
-0.46%		 107.29
3 月106.00
-2.5
-2.3%		105.00
-1
-0.94%		 　105.00
0
0%		106.00
1
0.95%		105.50
-0.5
-0.47%		105.50
0
0%		105.50
0
0%		 　107.50
2
1.9%		107.00
-0.5
-0.47%		107.50
0.5
0.47%		107.00
-0.5
-0.47%		 　　　110.50
3.5
3.27%		111.00
0.5
0.45%		111.00
0
0%		110.00
-1
-0.9%		 　109.50
-0.5
-0.45%		110.00
0.5
0.46%		109.00
-1
-0.91%		109.00
0
0%		108.50
-0.5
-0.46%		108.50
0
0%		107.88
4 月 107.50
-1
-0.92%		107.50
0
0%		 　　　　112.00
4.5
4.19%		112.50
0.5
0.45%		111.50
-1
-0.89%		110.50
-1
-0.9%		110.00
-0.5
-0.45%		 　109.50
-0.5
-0.45%		108.00
-1.5
-1.37%		108.50
0.5
0.46%		109.50
1
0.92%		109.00
-0.5
-0.46%		 　108.00
-1
-0.92%		107.00
-1
-0.93%		107.50
0.5
0.47%		108.50
1
0.93%		108.50
0
0%		 　109.50
1
0.92%		 109.25
5 月　110.50
1
0.91%		109.50
-1
-0.9%		109.00
-0.5
-0.46%		 　110.50
1.5
1.38%		111.00
0.5
0.45%		110.00
-1
-0.9%		110.50
0.5
0.45%		114.50
4
3.62%		 　114.50
0
0%		112.50
-2
-1.75%		115.50
3
2.67%		117.50
2
1.73%		117.50
0
0%		 　118.00
0.5
0.43%		116.50
-1.5
-1.27%		116.50
0
0%		117.00
0.5
0.43%		115.00
-2
-1.71%		 　117.00
2
1.74%		117.50
0.5
0.43%		116.50
-1
-0.85%		115.00
-1.5
-1.29%		114.31
6 月115.00
0
0%		 　117.00
2
1.74%		115.50
-1.5
-1.28%		115.50
0
0%		 116.00
0.5
0.43%		 　116.00
0
0%		116.00
0
0%		115.50
-0.5
-0.43%		113.50
-2
-1.73%		112.50
-1
-0.88%		 　　111.00
-1.5
-1.33%		114.50
3.5
3.15%		115.50
1
0.87%		117.50
2
1.73%		 　118.00
0.5
0.43%		118.00
0
0%		118.00
0
0%		117.50
-0.5
-0.42%		121.50
4
3.4%		 116.5
7 月　123.50
2
1.65%		124.00
0.5
0.4%		127.00
3
2.42%		116.50
-10.5
-8.27%		113.00
-3.5
-3%		 　115.50
2.5
2.21%		114.50
-1
-0.87%		114.00
-0.5
-0.44%		114.00
0
0%		115.50
1.5
1.32%		 　114.50
-1
-0.87%		112.50
-2
-1.75%		113.50
1
0.89%		113.00
-0.5
-0.44%		113.00
0
0%		 　114.00
1
0.88%		116.00
2
1.75%		115.50
-0.5
-0.43%		118.00
2.5
2.16%		118.50
0.5
0.42%		 　118.50
0
0%		120.50
2
1.69%		116.44
8 月120.00
-0.5
-0.41%		118.00
-2
-1.67%		118.50
0.5
0.42%		 　119.00
0.5
0.42%		120.00
1
0.84%		121.00
1
0.83%		119.50
-1.5
-1.24%		119.00
-0.5
-0.42%		 　117.00
-2
-1.68%		118.00
1
0.85%		118.00
0
0%		118.50
0.5
0.42%		118.00
-0.5
-0.42%		 　117.50
-0.5
-0.42%		119.00
1.5
1.28%		120.00
1
0.84%		123.00
3
2.5%		121.50
-1.5
-1.22%		 　123.50
2
1.65%		123.00
-0.5
-0.4%		122.00
-1
-0.81%		121.50
-0.5
-0.41%		123.00
1.5
1.23%		119.83
9 月 　120.00
-3
-2.44%		121.50
1.5
1.25%		120.00
-1.5
-1.23%		119.50
-0.5
-0.42%		120.00
0.5
0.42%		 　118.50
-1.5
-1.25%		118.50
0
0%		118.00
-0.5
-0.42%		120.50
2.5
2.12%		121.50
1
0.83%		 　121.00
-0.5
-0.41%		121.00
0
0%		122.00
1
0.83%		122.00
0
0%		128.00
6
4.92%		 　　126.50
-1.5
-1.17%		125.00
-1.5
-1.19%		127.50
2.5
2%		128.00
0.5
0.39%		 122.71
10 月128.50
0.5
0.39%		127.00
-1.5
-1.17%		124.50
-2.5
-1.97%		124.00
-0.5
-0.4%		120.50
-3.5
-2.82%		 　121.50
1
0.83%		124.00
2.5
2.06%		 114.00
-10
-8.06%		118.50
4.5
3.95%		 　115.50
-3
-2.53%		115.50
0
0%		114.50
-1
-0.87%		114.00
-0.5
-0.44%		113.50
-0.5
-0.44%		 　114.50
1
0.88%		113.00
-1.5
-1.31%		112.00
-1
-0.88%		107.50
-4.5
-4.02%		107.50
0
0%		 　108.50
1
0.93%		108.00
-0.5
-0.46%		112.00
4
3.7%		116.02
11 月110.00
-2
-1.79%		109.00
-1
-0.91%		 　111.50
2.5
2.29%		110.00
-1.5
-1.35%		110.50
0.5
0.45%		110.00
-0.5
-0.45%		107.50
-2.5
-2.27%		 　107.50
0
0%		106.50
-1
-0.93%		106.00
-0.5
-0.47%		 108.00
2
1.89%		 　108.00
0
0%		107.50
-0.5
-0.46%		107.00
-0.5
-0.47%		107.50
0.5
0.47%		107.00
-0.5
-0.47%		 　106.50
-0.5
-0.47%		104.50
-2
-1.88%		104.50
0
0%		104.50
0
0%		106.50
2
1.91%		 107.74
12 月　　107.50
1
0.94%		107.00
-0.5
-0.47%		106.00
-1
-0.93%		105.50
-0.5
-0.47%		105.50
0
0%		 　105.00
-0.5
-0.47%		104.50
-0.5
-0.48%		105.50
1
0.96%		105.50
0
0%		105.00
-0.5
-0.47%		 　105.50
0.5
0.48%		105.50
0
0%		106.00
0.5
0.47%		106.00
0
0%		105.00
-1
-0.94%		105.00
0
0%		 103.00
-2
-1.9%		101.50
-1.5
-1.46%		100.00
-1.5
-1.48%		102.50
2.5
2.5%		105.00
2.5
2.44%		　　　104.81

說明:最高漲幅:4.92%最低跌幅:-8.27% 最高價:128.50最低價:100.00平均價:112.78,灰色底表示週末,漲128天(207)元,跌129天(-195)元,平盤48天
5%=1,4%=9,3%=9,2%=30,1%=42,0%=85,-0%=3,-1%=3,-2%=7,-3%=21,-4%=45,-5%=50,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2018-01-02 1326 12491201 5980 1280435273 103.50 104.00 101.50 103.50 0.50 0% 103.00 95 103.50 568 12.83
2018-01-03 1326 11340525 5355 1174577575 104.00 105.00 102.50 103.50 0.00 0% 103.00 286 103.50 120 12.83
2018-01-04 1326 11594423 5281 1200474492 103.50 104.50 102.50 104.50 1.00 0.97% 104.50 7 105.00 735 12.95
2018-01-05 1326 8476760 2879 882648641 104.50 105.00 103.50 104.00 0.50 -0.48% 103.50 405 104.00 1 12.89
2018-01-08 1326 8961979 4286 935059795 104.50 105.50 103.00 105.50 1.50 1.44% 105.00 80 105.50 573 13.07
2018-01-09 1326 20009646 7784 2147483647 106.00 111.00 105.50 110.00 4.50 4.27% 109.50 116 110.00 417 13.63
2018-01-10 1326 12603975 5891 1371857300 111.00 111.50 107.00 108.00 2.00 -1.82% 107.50 177 108.00 22 13.38
2018-01-11 1326 10511207 4846 1138674435 109.00 109.50 107.00 109.00 1.00 0.93% 108.50 32 109.00 883 13.51
2018-01-12 1326 9617819 4169 1046541840 110.00 110.00 108.50 108.50 0.50 -0.46% 108.50 2 109.00 923 13.44
2018-01-15 1326 5253835 2246 570827075 109.00 109.50 108.00 109.00 0.50 0.46% 108.50 107 109.00 1884 13.51
2018-01-16 1326 5358815 3294 581090411 109.00 109.00 108.00 108.50 0.50 -0.46% 108.00 207 108.50 252 13.44
2018-01-17 1326 7050046 2723 760802433 108.50 108.50 107.00 108.00 0.50 -0.46% 108.00 14 108.50 1762 13.38
2018-01-18 1326 5828428 3485 633898224 109.00 109.00 108.00 109.00 1.00 0.93% 108.50 85 109.00 774 13.51
2018-01-19 1326 6101455 2286 658866685 108.50 109.00 107.50 107.50 1.50 -1.38% 107.50 143 108.00 69 13.32
2018-01-22 1326 6779445 3246 727568260 107.00 109.00 106.00 109.00 1.50 1.4% 108.50 2 109.00 612 13.51
2018-01-23 1326 5787167 2745 625685602 109.00 109.00 107.50 109.00 0.00 0% 108.00 394 109.00 803 13.51
2018-01-24 1326 4854905 2530 521552335 108.50 108.50 107.00 107.50 1.50 -1.38% 107.00 796 107.50 2 13.32
2018-01-25 1326 9864836 4473 1072699124 107.50 110.00 107.50 109.00 1.50 1.4% 108.50 17 109.00 867 13.51
2018-01-26 1326 8746282 3619 961162128 109.00 111.00 108.50 111.00 2.00 1.83% 110.50 87 111.00 405 13.75
2018-01-29 1326 11303360 4939 1275405040 111.50 114.50 110.00 114.50 3.50 3.15% 114.00 19 114.50 802 14.19
2018-01-30 1326 10556241 4944 1175602367 113.00 113.50 109.50 109.50 5.00 -4.37% 109.50 398 110.00 12 13.57
2018-01-31 1326 7132200 2793 774339800 108.50 110.00 107.00 109.00 0.50 -0.46% 109.00 103 109.50 70 13.51
2018-02-01 1326 7275513 4190 800300930 109.50 111.00 109.00 110.50 1.50 1.38% 110.50 94 111.00 295 13.69
2018-02-02 1326 8033761 3544 868273293 109.00 110.00 107.00 107.00 3.50 -3.17% 107.00 702 107.50 117 13.26
2018-02-05 1326 11571559 4394 1223477581 104.00 107.50 104.00 107.50 0.50 0.47% 107.00 265 107.50 164 13.32
2018-02-06 1326 13881537 5402 1437276571 104.00 105.50 101.00 103.00 4.50 -4.19% 102.50 242 103.00 51 12.76
2018-02-07 1326 19087191 8456 2072140014 105.00 110.50 105.00 107.50 4.50 4.37% 107.50 39 108.00 193 13.32
2018-02-08 1326 8584189 3403 926058912 108.00 109.00 106.50 108.50 1.00 0.93% 108.00 113 108.50 248 13.44
2018-02-09 1326 10896973 3893 1148792138 106.00 106.50 104.00 105.50 3.00 -2.76% 105.50 147 106.00 97 13.07
2018-02-12 1326 10433362 3264 1101931182 104.50 106.50 104.00 105.50 0.00 0% 105.00 468 105.50 178 13.07
2018-02-21 1326 12663919 5951 1379121590 109.00 110.00 107.50 109.50 4.00 3.79% 109.00 1 109.50 506 13.57
2018-02-22 1326 9499827 5532 1013746989 108.00 108.50 106.00 106.50 3.00 -2.74% 106.00 552 106.50 25 13.20
2018-02-23 1326 5442811 2874 589028480 107.00 109.00 106.50 109.00 2.50 2.35% 108.50 2 109.00 328 13.51
2018-02-26 1326 3889274 2155 424127866 109.00 109.50 108.00 109.00 0.00 0% 108.50 324 109.00 68 13.51
2018-02-27 1326 8519085 3273 931992180 109.50 110.50 108.50 108.50 0.50 -0.46% 108.50 419 109.00 70 13.44
2018-03-01 1326 12704938 5267 1342348428 104.50 106.50 104.50 106.00 2.50 -2.3% 106.00 207 106.50 154 13.14
2018-03-02 1326 7242275 2943 759510875 105.00 106.00 104.50 105.00 1.00 -0.94% 104.50 444 105.00 664 13.01
2018-03-05 1326 8052264 2724 846580220 106.00 106.50 104.50 105.00 0.00 0% 104.50 162 105.00 223 13.01
2018-03-06 1326 4055138 1366 427487628 105.50 106.00 104.50 106.00 1.00 0.95% 105.50 264 106.00 4614 13.14
2018-03-07 1326 7115690 2186 752207787 105.00 106.00 105.00 105.50 0.50 -0.47% 105.00 488 105.50 13 13.07
2018-03-08 1326 5400800 2341 569373760 106.00 106.00 105.00 105.50 0.00 0% 105.50 105 106.00 1594 13.07
2018-03-09 1326 5573838 3076 586113900 106.00 106.00 104.50 105.50 0.00 0% 105.00 133 105.50 5 13.07
2018-03-12 1326 7439988 2541 797473216 106.50 108.00 106.50 107.50 2.00 1.9% 107.00 296 107.50 344 13.32
2018-03-13 1326 6096198 2654 650640686 107.50 108.00 106.00 107.00 0.50 -0.47% 106.50 300 107.00 94 13.26
2018-03-14 1326 6041161 2146 648650227 107.00 108.00 106.00 107.50 0.50 0.47% 107.50 88 108.00 634 13.32
2018-03-15 1326 2495301 1100 268092707 107.00 108.00 106.50 107.00 0.50 -0.47% 107.00 883 107.50 85 13.26
2018-03-20 1326 5426970 3146 598524200 110.00 111.00 109.00 110.50 1.00 3.27% 110.50 83 111.00 272 11.84
2018-03-21 1326 5574116 2854 616879760 110.50 111.50 110.00 111.00 0.50 0.45% 110.50 62 111.00 207 11.90
2018-03-22 1326 13393443 4563 1491598173 112.00 114.00 109.50 111.00 0.00 0% 110.50 5 111.00 11 11.90
2018-03-23 1326 9090256 3722 995768160 108.00 110.50 108.00 110.00 1.00 -0.9% 109.50 206 110.00 95 11.79
2018-03-26 1326 3834144 2241 420447840 110.00 111.00 109.00 109.50 0.50 -0.45% 109.00 442 109.50 1237 11.74
2018-03-27 1326 4547041 2139 499471977 110.50 110.50 109.50 110.00 0.50 0.46% 109.50 347 110.00 191 11.79
2018-03-28 1326 3952615 1924 430655535 110.00 110.00 108.50 109.00 1.00 -0.91% 108.50 184 109.00 392 11.68
2018-03-29 1326 5464768 2615 594372712 109.50 109.50 108.00 109.00 0.00 0% 109.00 233 109.50 104 11.68
2018-03-30 1326 6883510 2491 746136323 109.00 109.50 108.00 108.50 0.50 -0.46% 108.00 570 108.50 22 11.63
2018-03-31 1326 1746585 1059 189100265 109.00 109.00 108.00 108.50 0.00 0% 108.00 280 108.50 765 11.63
2018-04-02 1326 4488582 3048 485846557 108.50 109.00 107.50 107.50 1.00 -0.92% 107.50 310 108.00 152 11.52
2018-04-03 1326 5635304 3446 606365172 107.50 108.50 107.00 107.50 0.00 0% 107.50 648 108.00 7 11.52
2018-04-09 1326 8449141 4263 935083710 109.50 112.00 109.00 112.00 4.50 4.19% 111.50 22 112.00 297 12.00
2018-04-10 1326 6154860 3434 691164320 112.50 113.00 111.00 112.50 0.50 0.45% 112.50 2 113.00 913 12.06
2018-04-11 1326 8931620 4386 985544320 112.50 112.50 109.00 111.50 1.00 -0.89% 111.00 33 111.50 222 11.95
2018-04-12 1326 6002049 3218 660926399 111.00 111.50 109.50 110.50 1.00 -0.9% 110.00 580 110.50 487 11.84
2018-04-13 1326 6719808 2875 737897380 111.00 111.00 109.00 110.00 0.50 -0.45% 109.50 488 110.00 574 11.79
2018-04-16 1326 5333571 2332 582453015 110.00 110.50 108.50 109.50 0.50 -0.45% 109.50 427 110.00 944 11.74
2018-04-17 1326 9338232 4587 1011044556 110.00 110.00 107.50 108.00 1.50 -1.37% 108.00 254 108.50 1251 11.58
2018-04-18 1326 5772486 2675 623935723 108.50 108.50 107.50 108.50 0.50 0.46% 108.50 76 109.00 443 11.63
2018-04-19 1326 7554614 3581 827451226 109.00 110.50 108.50 109.50 1.00 0.92% 109.00 41 109.50 393 11.74
2018-04-20 1326 6646942 3219 722674678 109.00 109.50 108.00 109.00 0.50 -0.46% 108.50 309 109.00 662 11.68
2018-04-23 1326 7166689 3164 776808912 109.50 110.00 107.50 108.00 1.00 -0.92% 107.50 1244 108.00 390 11.58
2018-04-24 1326 5997792 3066 644147244 108.50 108.50 107.00 107.00 1.00 -0.93% 107.00 751 107.50 458 11.47
2018-04-25 1326 8772866 3869 931626528 106.00 107.50 105.50 107.50 0.50 0.47% 107.00 172 107.50 49 11.52
2018-04-26 1326 5275595 3376 570532760 108.00 109.00 107.50 108.50 1.00 0.93% 108.00 88 108.50 74 11.63
2018-04-27 1326 5244151 2851 567525880 109.00 109.00 107.50 108.50 0.00 0% 108.00 123 108.50 316 11.63
2018-04-30 1326 3554693 1964 387383873 109.00 109.50 108.50 109.50 1.00 0.92% 109.00 107 109.50 162 11.74
2018-05-02 1326 4907825 2461 539814250 109.00 110.50 109.00 110.50 1.00 0.91% 110.00 100 110.50 219 11.84
2018-05-03 1326 6595007 2674 720108770 109.50 110.00 108.50 109.50 1.00 -0.9% 109.00 375 109.50 62 11.74
2018-05-04 1326 6871213 2826 750354717 109.00 110.00 108.50 109.00 0.50 -0.46% 109.00 168 109.50 1101 11.43
2018-05-07 1326 6694416 2741 736038260 110.00 110.50 109.50 110.50 1.50 1.38% 110.50 16 111.00 685 11.58
2018-05-08 1326 6544645 3617 726617261 111.00 111.50 110.50 111.00 0.50 0.45% 110.50 348 111.00 5 11.64
2018-05-09 1326 6274031 3358 696177410 111.00 112.00 110.00 110.00 1.00 -0.9% 110.00 676 110.50 11 11.53
2018-05-10 1326 9681775 4026 1068888250 110.50 111.50 110.00 110.50 0.50 0.45% 110.00 203 110.50 222 11.58
2018-05-11 1326 13403084 5545 1520605076 111.00 114.50 111.00 114.50 4.00 3.62% 114.00 103 114.50 1042 12.00
2018-05-14 1326 8636804 3966 992941156 115.00 116.00 114.00 114.50 0.00 0% 114.50 397 115.00 279 12.00
2018-05-15 1326 11518670 4643 1313768363 115.50 115.50 112.50 112.50 2.00 -1.75% 112.50 508 113.00 6 11.79
2018-05-16 1326 9100305 3467 1044055075 113.00 115.50 113.00 115.50 3.00 2.67% 115.00 365 115.50 536 12.11
2018-05-17 1326 12395551 4603 1456851467 116.00 119.00 115.00 117.50 2.00 1.73% 117.50 310 118.00 43 12.32
2018-05-18 1326 6681463 3456 788994671 117.50 119.50 117.00 117.50 0.00 0% 117.50 325 118.00 34 12.32
2018-05-21 1326 5886252 2869 697100591 117.50 119.50 117.50 118.00 0.50 0.43% 117.50 828 118.00 12 12.37
2018-05-22 1326 5460747 2837 639752513 118.00 118.50 116.00 116.50 1.50 -1.27% 116.50 123 117.00 177 12.21
2018-05-23 1326 6666950 3337 777873200 117.00 117.50 116.00 116.50 0.00 0% 116.50 106 117.00 142 12.21
2018-05-24 1326 6609089 3195 770141855 117.00 117.00 116.00 117.00 0.50 0.43% 116.50 107 117.00 41 12.26
2018-05-25 1326 8577097 4064 994750155 116.50 117.00 114.50 115.00 2.00 -1.71% 115.00 29 115.50 143 12.05
2018-05-28 1326 9980311 4993 1158545722 115.00 117.00 115.00 117.00 2.00 1.74% 116.50 105 117.00 441 12.26
2018-05-29 1326 8105986 3806 945503862 116.50 117.50 115.50 117.50 0.50 0.43% 117.00 143 117.50 528 12.32
2018-05-30 1326 11672062 4494 1355497219 116.00 117.50 115.00 116.50 1.00 -0.85% 116.00 586 116.50 52 12.21
2018-05-31 1326 51757954 7661 2147483647 117.00 119.50 115.00 115.00 1.50 -1.29% 114.50 913 115.00 585 12.05
2018-06-01 1326 10056907 4577 1156017305 115.00 116.50 114.00 115.00 0.00 0% 114.50 436 115.00 62 12.05
2018-06-04 1326 8342042 3634 968197377 115.50 117.00 115.00 117.00 2.00 1.74% 116.50 16 117.00 186 12.26
2018-06-05 1326 6906517 3096 799484703 117.00 117.00 115.00 115.50 1.50 -1.28% 115.50 17 116.00 819 12.11
2018-06-06 1326 5864848 3168 674701920 115.00 115.50 114.50 115.50 0.00 0% 115.00 840 115.50 148 12.11
2018-06-08 1326 6551614 2722 758381724 116.00 116.50 115.00 116.00 0.50 0.43% 115.50 17 116.00 441 12.16
2018-06-11 1326 5204773 2753 603218668 116.50 116.50 115.00 116.00 0.00 0% 115.50 413 116.00 288 12.16
2018-06-12 1326 7713418 3589 896128488 116.00 117.00 115.50 116.00 0.00 0% 115.50 391 116.00 57 12.16
2018-06-13 1326 7725699 3478 888161726 115.00 115.50 114.00 115.50 0.50 -0.43% 115.00 167 115.50 269 12.11
2018-06-14 1326 8289702 3285 945933528 114.50 115.00 113.50 113.50 2.00 -1.73% 113.50 561 114.00 151 11.90
2018-06-15 1326 23088531 6655 2147483647 113.50 114.00 110.50 112.50 1.00 -0.88% 112.00 576 112.50 121 11.79
2018-06-19 1326 14685754 6382 1618880560 111.00 111.50 109.50 111.00 1.50 -1.33% 111.00 298 111.50 196 11.64
2018-06-20 1326 12365187 5434 1403557318 110.50 115.00 110.50 114.50 3.50 3.15% 114.50 1 115.00 546 12.00
2018-06-21 1326 7967264 3321 922255984 115.00 116.50 114.50 115.50 1.00 0.87% 115.50 53 116.00 123 12.11
2018-06-22 1326 8450249 3899 987041133 116.00 117.50 115.00 117.50 2.00 1.73% 117.00 208 117.50 466 12.32
2018-06-25 1326 8019314 3273 945947552 116.00 118.50 116.00 118.00 0.50 0.43% 118.00 889 118.50 661 12.37
2018-06-26 1326 9110248 3533 1077799130 117.00 119.00 116.50 118.00 0.00 0% 118.00 2473 118.50 67 12.37
2018-06-27 1326 8931649 3753 1060136745 118.00 119.50 118.00 118.00 0.00 0% 118.00 3406 118.50 207 12.37
2018-06-28 1326 11087342 4159 1303963669 117.00 118.50 116.50 117.50 0.50 -0.42% 117.00 449 117.50 102 12.32
2018-06-29 1326 20144416 5639 2147483647 117.00 122.00 117.00 121.50 4.00 3.4% 121.50 349 122.00 907 12.74
2018-07-02 1326 12263196 2992 1503517489 121.50 124.00 120.50 123.50 2.00 1.65% 123.00 550 123.50 254 12.95
2018-07-03 1326 16075727 5189 1997861760 123.00 125.50 123.00 124.00 0.50 0.4% 124.00 1019 124.50 110 13.00
2018-07-04 1326 16552608 4072 2061679774 123.50 127.00 123.00 127.00 3.00 2.42% 126.50 121 127.00 41 13.31
2018-07-05 1326 15163740 5622 1768780686 119.00 119.00 115.50 116.50 0.00 -8.27% 116.50 95 117.00 294 12.21
2018-07-06 1326 10676330 4772 1216972790 116.00 116.50 112.50 113.00 3.50 -3% 113.00 34 113.50 133 11.84
2018-07-09 1326 10791385 3435 1245820958 115.00 117.00 114.00 115.50 2.50 2.21% 115.00 23 115.50 75 12.11
2018-07-10 1326 4615675 1668 530669780 116.50 116.50 114.00 114.50 1.00 -0.87% 114.50 127 115.00 285 12.00
2018-07-11 1326 5711243 2898 651110202 114.50 115.00 113.50 114.00 0.50 -0.44% 114.00 165 114.50 199 11.95
2018-07-12 1326 6270142 2360 713328188 114.00 114.50 113.00 114.00 0.00 0% 113.50 214 114.00 404 11.95
2018-07-13 1326 4412919 2438 508211634 114.50 116.00 114.00 115.50 1.50 1.32% 115.50 60 116.00 370 12.11
2018-07-16 1326 3452593 1707 395467383 116.00 116.00 114.00 114.50 1.00 -0.87% 114.00 374 114.50 29 12.00
2018-07-17 1326 7656650 3698 860855112 114.00 114.00 111.50 112.50 2.00 -1.75% 112.00 199 112.50 1302 11.79
2018-07-18 1326 5666462 2716 640720926 113.00 114.00 112.00 113.50 1.00 0.89% 113.50 172 114.00 524 11.90
2018-07-19 1326 3347724 2011 378588812 113.50 114.00 112.50 113.00 0.50 -0.44% 113.00 118 113.50 389 11.84
2018-07-20 1326 3785875 2221 426252375 113.00 113.50 112.00 113.00 0.00 0% 112.50 59 113.00 984 11.84
2018-07-23 1326 6205693 3066 700497146 113.00 114.00 112.00 114.00 1.00 0.88% 113.50 253 114.00 329 11.95
2018-07-24 1326 8266640 4011 952749740 114.00 116.50 114.00 116.00 2.00 1.75% 115.50 271 116.00 116 12.16
2018-07-25 1326 5420391 2730 628790900 116.00 117.00 115.50 115.50 0.50 -0.43% 115.50 186 116.00 105 12.11
2018-07-26 1326 5991143 2742 701783231 116.50 118.00 116.00 118.00 2.50 2.16% 117.50 2 118.00 784 12.37
2018-07-27 1326 5940220 2725 702377960 117.50 119.00 117.00 118.50 0.50 0.42% 118.00 676 118.50 49 12.42
2018-07-30 1326 4238280 1525 501418672 119.00 119.00 117.50 118.50 0.00 0% 118.00 391 118.50 302 12.42
2018-07-31 1326 7597959 2796 908664580 118.50 120.50 118.50 120.50 2.00 1.69% 120.00 2 120.50 774 12.63
2018-08-01 1326 5005076 2166 598314620 119.50 120.00 119.00 120.00 0.50 -0.41% 119.50 54 120.00 188 12.58
2018-08-02 1326 8399144 3964 993707492 120.00 120.00 117.00 118.00 2.00 -1.67% 117.50 29 118.00 102 12.37
2018-08-03 1326 3398856 1525 402867923 118.50 119.00 118.00 118.50 0.50 0.42% 118.00 345 118.50 12 12.42
2018-08-06 1326 4276771 2200 508527350 119.50 119.50 118.50 119.00 0.50 0.42% 118.50 372 119.00 90 12.47
2018-08-07 1326 8709270 3400 1043344749 119.00 120.50 118.00 120.00 1.00 0.84% 119.50 219 120.00 72 12.58
2018-08-08 1326 5686929 2724 684625980 121.00 121.00 120.00 121.00 1.00 0.83% 120.50 3 121.00 384 12.68
2018-08-09 1326 2535049 1585 304276840 120.00 120.50 119.50 119.50 1.50 -1.24% 119.50 203 120.00 29 11.34
2018-08-10 1326 2085612 985 247870328 119.00 119.00 118.50 119.00 0.50 -0.42% 118.50 368 119.00 172 11.29
2018-08-13 1326 4531196 2396 533875932 118.50 119.00 117.00 117.00 2.00 -1.68% 117.00 29 117.50 279 11.10
2018-08-14 1326 5500974 2843 647216432 117.50 119.00 116.00 118.00 1.00 0.85% 118.00 28 118.50 139 11.20
2018-08-15 1326 3796548 1804 448125383 118.00 119.00 117.00 118.00 0.00 0% 117.50 490 118.00 164 11.20
2018-08-16 1326 3812396 1871 448836228 117.50 118.50 117.00 118.50 0.50 0.42% 118.00 64 118.50 380 11.24
2018-08-17 1326 2532624 1451 299454132 118.50 118.50 118.00 118.00 0.50 -0.42% 118.00 128 118.50 201 11.20
2018-08-20 1326 4974598 2206 587000257 118.00 119.00 117.00 117.50 0.50 -0.42% 117.50 8 118.00 709 11.15
2018-08-21 1326 6242077 3402 741432163 117.50 120.00 117.50 119.00 1.50 1.28% 118.50 134 119.00 32 11.29
2018-08-22 1326 4697465 1926 562757057 118.50 120.50 118.50 120.00 1.00 0.84% 119.50 418 120.00 139 11.39
2018-08-23 1326 8018434 3827 973308448 120.00 123.00 119.50 123.00 3.00 2.5% 122.50 143 123.00 604 11.67
2018-08-24 1326 7856929 3861 955857409 123.00 123.50 120.00 121.50 1.50 -1.22% 121.50 20 122.00 594 11.53
2018-08-27 1326 6089733 2887 751256159 122.50 124.00 122.00 123.50 2.00 1.65% 123.50 19 124.00 435 11.72
2018-08-28 1326 3796216 1806 467382568 123.50 124.00 122.50 123.00 0.50 -0.4% 122.50 114 123.00 88 11.67
2018-08-29 1326 3349433 1897 408687826 123.00 123.00 121.50 122.00 1.00 -0.81% 121.50 297 122.00 345 11.57
2018-08-30 1326 4713540 2495 575337840 122.50 123.00 121.50 121.50 0.50 -0.41% 121.50 304 122.00 32 11.53
2018-08-31 1326 8145916 2767 991884252 121.50 123.00 120.00 123.00 1.50 1.23% 122.00 2 123.00 727 11.67
2018-09-03 1326 4904296 2535 591666520 122.00 123.00 120.00 120.00 3.00 -2.44% 120.00 935 120.50 74 11.39
2018-09-04 1326 3603765 2005 434820565 120.00 121.50 120.00 121.50 1.50 1.25% 121.00 21 121.50 221 11.53
2018-09-05 1326 5750148 2393 694340260 120.50 122.50 120.00 120.00 1.50 -1.23% 120.00 13 120.50 163 11.39
2018-09-06 1326 4351622 1993 517971817 119.00 120.00 118.00 119.50 0.50 -0.42% 119.00 276 119.50 3 11.34
2018-09-07 1326 5695144 2365 677597780 118.50 120.50 118.00 120.00 0.50 0.42% 119.50 210 120.00 10 11.39
2018-09-10 1326 7059262 2559 836745799 120.00 120.50 118.00 118.50 1.50 -1.25% 118.50 1 119.00 748 11.24
2018-09-11 1326 5667405 2080 670016695 118.50 119.00 117.50 118.50 0.00 0% 118.00 263 118.50 279 11.24
2018-09-12 1326 5484508 2731 645577452 118.50 119.00 117.00 118.00 0.50 -0.42% 118.00 137 118.50 242 11.20
2018-09-13 1326 8498470 3149 1015107281 118.50 120.50 118.00 120.50 2.50 2.12% 120.00 62 120.50 456 11.43
2018-09-14 1326 8274868 4250 1001070449 120.00 122.50 119.00 121.50 1.00 0.83% 121.50 317 122.00 205 11.53
2018-09-17 1326 4249732 2241 516766572 122.00 122.00 121.00 121.00 0.50 -0.41% 121.00 243 121.50 3 11.48
2018-09-18 1326 5725115 3212 693914995 121.00 122.00 120.50 121.00 0.00 0% 121.00 342 121.50 7 11.48
2018-09-19 1326 6794368 3226 824723701 121.50 122.00 120.50 122.00 1.00 0.83% 121.50 201 122.00 4 11.57
2018-09-20 1326 8783596 3600 1073534212 122.00 123.00 121.50 122.00 0.00 0% 122.00 75 122.50 455 11.57
2018-09-21 1326 25523183 8708 2147483647 122.00 130.00 122.00 128.00 6.00 4.92% 128.00 160 128.50 7 12.14
2018-09-25 1326 9662516 3174 1230732250 128.00 129.00 126.00 126.50 1.50 -1.17% 126.00 1043 126.50 435 12.00
2018-09-26 1326 9061238 2537 1138311250 126.50 127.50 124.50 125.00 1.50 -1.19% 125.00 205 125.50 487 11.86
2018-09-27 1326 14731840 4219 1870882680 125.00 128.00 125.00 127.50 2.50 2% 127.50 37 128.00 1681 12.10
2018-09-28 1326 12149746 3569 1545471094 127.00 128.00 126.00 128.00 0.50 0.39% 127.50 41 128.00 788 12.14
2018-10-01 1326 8645858 2832 1103393824 127.00 128.50 126.50 128.50 0.50 0.39% 128.00 62 128.50 479 12.19
2018-10-02 1326 9040788 3063 1153183463 128.50 129.50 127.00 127.00 1.50 -1.17% 127.00 13 127.50 266 12.05
2018-10-03 1326 6932483 2768 866415120 126.50 127.00 124.00 124.50 2.50 -1.97% 124.00 985 124.50 17 11.81
2018-10-04 1326 8615252 2610 1065409748 123.50 124.50 122.50 124.00 0.50 -0.4% 124.00 452 124.50 595 11.76
2018-10-05 1326 12469603 4640 1499259146 123.00 123.00 117.50 120.50 3.50 -2.82% 120.50 71 121.00 54 11.43
2018-10-08 1326 7373576 3159 891619974 120.00 121.50 120.00 121.50 1.00 0.83% 121.00 143 121.50 155 11.53
2018-10-09 1326 6008225 2751 743521277 122.50 125.00 121.50 124.00 2.50 2.06% 124.00 40 124.50 795 11.76
2018-10-11 1326 21452535 8144 2147483647 120.00 120.00 113.50 114.00 10.00 -8.06% 114.00 11 114.50 415 10.82
2018-10-12 1326 14792377 5549 1717551664 112.00 118.50 112.00 118.50 4.50 3.95% 118.00 187 118.50 80 11.24
2018-10-15 1326 9183490 3890 1061659340 116.00 116.50 115.00 115.50 3.00 -2.53% 115.50 1001 116.00 158 10.96
2018-10-16 1326 6519065 2636 749588540 115.00 115.50 114.50 115.50 0.00 0% 115.00 87 115.50 724 10.96
2018-10-17 1326 7207811 2778 829399765 116.50 117.50 114.00 114.50 1.00 -0.87% 114.00 268 114.50 369 10.86
2018-10-18 1326 5986459 3011 683420826 114.50 115.50 113.50 114.00 0.50 -0.44% 114.00 529 114.50 77 10.82
2018-10-19 1326 7403272 2502 838742640 113.00 114.50 111.50 113.50 0.50 -0.44% 113.50 147 114.00 876 10.77
2018-10-22 1326 3131908 1323 358835420 113.00 115.50 113.00 114.50 1.00 0.88% 114.50 332 115.00 133 10.86
2018-10-23 1326 8380636 3787 939078424 112.50 113.50 111.00 113.00 1.50 -1.31% 113.00 139 113.50 225 10.72
2018-10-24 1326 7988916 3582 890293542 113.00 113.00 110.50 112.00 1.00 -0.88% 111.50 11 112.00 340 10.63
2018-10-25 1326 10470616 4833 1129289827 107.00 109.50 106.50 107.50 4.50 -4.02% 107.50 104 108.00 1421 10.20
2018-10-26 1326 7369843 2592 793280360 108.50 109.50 106.50 107.50 0.00 0% 107.00 1080 107.50 49 10.20
2018-10-29 1326 3027870 1486 326571884 108.50 109.00 107.00 108.50 1.00 0.93% 108.00 2 108.50 329 10.29
2018-10-30 1326 4588997 1704 498036171 109.00 109.50 108.00 108.00 0.50 -0.46% 108.00 455 108.50 154 10.25
2018-10-31 1326 7777019 2825 862860950 108.50 112.00 108.50 112.00 4.00 3.7% 111.50 1 112.00 237 10.63
2018-11-01 1326 5756463 2256 633640430 110.00 111.00 109.50 110.00 2.00 -1.79% 110.00 623 110.50 355 10.44
2018-11-02 1326 8118929 4361 875688190 107.50 109.00 107.00 109.00 1.00 -0.91% 108.50 61 109.00 157 10.06
2018-11-05 1326 5339802 2468 588062022 108.50 111.50 108.00 111.50 2.50 2.29% 110.50 116 111.50 496 10.30
2018-11-06 1326 3889235 1526 426974350 110.50 111.00 109.00 110.00 1.50 -1.35% 110.00 170 110.50 333 10.16
2018-11-07 1326 3549096 1744 391127604 109.50 111.00 109.50 110.50 0.50 0.45% 110.00 12 110.50 108 10.20
2018-11-08 1326 4661204 2448 514896940 111.00 112.00 110.00 110.00 0.50 -0.45% 110.00 224 110.50 208 10.16
2018-11-09 1326 8523687 5127 916989339 109.50 110.00 107.00 107.50 2.50 -2.27% 107.50 49 108.00 2037 9.93
2018-11-12 1326 3650454 1883 391376793 106.00 108.00 106.00 107.50 0.00 0% 107.50 463 108.00 329 9.93
2018-11-13 1326 5434370 2530 575882767 105.50 107.00 104.50 106.50 1.00 -0.93% 106.50 131 107.00 608 9.83
2018-11-14 1326 5733127 3241 605435462 105.50 106.50 105.00 106.00 0.50 -0.47% 105.50 361 106.00 148 9.79
2018-11-16 1326 3516677 1536 379690270 109.00 109.00 107.50 108.00 0.50 1.89% 107.50 733 108.00 345 9.97
2018-11-19 1326 4150038 2065 447263614 108.50 108.50 107.00 108.00 0.00 0% 107.50 635 108.00 1508 9.97
2018-11-20 1326 4664068 2666 501356299 108.00 108.00 107.00 107.50 0.50 -0.46% 107.50 748 108.00 453 9.93
2018-11-21 1326 3424653 2022 364648871 106.00 107.00 105.50 107.00 0.50 -0.47% 107.00 512 107.50 254 9.88
2018-11-22 1326 4452503 2456 477479564 107.50 108.00 106.50 107.50 0.50 0.47% 107.50 89 108.00 320 9.93
2018-11-23 1326 3390179 1961 362850239 107.00 108.00 106.50 107.00 0.50 -0.47% 106.50 656 107.00 91 9.88
2018-11-26 1326 4678708 2531 500867256 107.50 109.00 106.00 106.50 0.50 -0.47% 106.50 560 107.00 154 9.83
2018-11-27 1326 7530665 3505 788362825 106.00 106.50 104.00 104.50 2.00 -1.88% 104.50 234 105.00 266 9.65
2018-11-28 1326 9087929 4902 938755545 104.00 104.50 102.00 104.50 0.00 0% 104.00 206 104.50 349 9.65
2018-11-29 1326 4805077 3134 503761585 105.00 105.50 104.50 104.50 0.00 0% 104.50 1774 105.00 55 9.65
2018-11-30 1326 9076837 2638 963123130 105.50 107.00 104.50 106.50 2.00 1.91% 106.00 830 106.50 452 9.83
2018-12-03 1326 4416535 2508 477254006 107.50 109.00 107.00 107.50 1.00 0.94% 107.50 720 108.00 28 9.93
2018-12-04 1326 7083355 3029 761044325 107.00 108.50 106.50 107.00 0.50 -0.47% 106.50 498 107.00 42 9.88
2018-12-05 1326 5855919 2338 621386833 106.50 107.50 104.50 106.00 1.00 -0.93% 106.00 962 106.50 40 9.79
2018-12-06 1326 4693936 2324 495818238 106.50 106.50 105.00 105.50 0.50 -0.47% 105.50 548 106.00 401 9.74
2018-12-07 1326 4219711 2979 445816866 106.00 106.50 105.00 105.50 0.00 0% 105.50 574 106.00 378 9.74
2018-12-10 1326 2451749 1459 258096014 104.50 106.00 104.50 105.00 0.50 -0.47% 105.00 759 105.50 139 9.70
2018-12-11 1326 3705455 2008 387892775 105.00 105.00 104.50 104.50 0.50 -0.48% 104.50 796 105.00 716 9.65
2018-12-12 1326 4179543 1634 439935674 104.50 106.50 104.50 105.50 1.00 0.96% 105.50 503 106.00 47 9.74
2018-12-13 1326 2805450 1261 296648310 106.00 106.50 105.50 105.50 0.00 0% 105.50 405 106.00 525 9.74
2018-12-14 1326 4050810 2021 425283451 105.50 106.00 104.50 105.00 0.50 -0.47% 105.00 1695 105.50 694 9.70
2018-12-17 1326 2399248 897 253295153 105.50 106.00 105.00 105.50 0.50 0.48% 105.50 198 106.00 1233 9.74
2018-12-18 1326 4774297 2193 501488825 105.00 105.50 104.50 105.50 0.00 0% 105.00 139 105.50 670 9.74
2018-12-19 1326 3843950 1548 406176720 105.50 106.00 105.00 106.00 0.50 0.47% 105.50 342 106.00 784 9.79
2018-12-20 1326 3409886 1161 361311916 105.50 106.50 105.50 106.00 0.00 0% 105.50 415 106.00 53 9.79
2018-12-21 1326 4432646 1186 466785830 105.50 106.50 105.00 105.00 1.00 -0.94% 105.00 387 106.00 554 9.70
2018-12-22 1326 741659 293 77756195 105.00 105.50 104.50 105.00 0.00 0% 105.00 18 105.50 123 9.70
2018-12-24 1326 7296782 3674 748024427 105.00 105.50 100.50 103.00 2.00 -1.9% 102.50 42 103.00 559 9.51
2018-12-25 1326 4955496 2702 496550392 99.80 101.50 99.60 101.50 1.50 -1.46% 101.00 94 101.50 155 9.37
2018-12-26 1326 1768485 1117 178154234 101.50 102.00 100.00 100.00 1.50 -1.48% 100.00 644 100.50 90 9.23
2018-12-27 1326 4251861 2165 434029239 101.50 103.50 100.50 102.50 2.50 2.5% 102.50 23 103.00 210 9.46
2018-12-28 1326 7070698 2233 733707552 102.50 105.00 102.00 105.00 2.50 2.44% 104.00 22 105.00 871 9.70