台塑(1301)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　97.60
0
0%		96.00
-1.6
-1.64%		95.30
-0.7
-0.73%		 　99.50
4.2
4.41%		102.00
2.5
2.51%		102.50
0.5
0.49%		100.50
-2
-1.95%		101.50
1
1%		 　101.50
0
0%		101.50
0
0%		101.00
-0.5
-0.49%		101.50
0.5
0.5%		102.50
1
0.99%		 　102.50
0
0%		103.00
0.5
0.49%		101.00
-2
-1.94%		100.00
-1
-0.99%		102.00
2
2%		 　101.50
-0.5
-0.49%		101.00
-0.5
-0.49%		102.00
1
0.99%		 100.8
2 月　　　　　　　　　　100.00
-2
-1.96%		101.50
1.5
1.5%		101.50
0
0%		101.50
0
0%		 　　102.50
1
0.99%		102.50
0
0%		103.00
0.5
0.49%		103.50
0.5
0.49%		104.00
0.5
0.48%		 　103.50
-0.5
-0.48%		103.00
-0.5
-0.48%		102.50
-0.5
-0.49%		 102.28
3 月　　　101.50
-1
-0.98%		102.00
0.5
0.49%		103.00
1
0.98%		105.50
2.5
2.43%		104.00
-1.5
-1.42%		 　103.00
-1
-0.96%		104.50
1.5
1.46%		104.50
0
0%		104.00
-0.5
-0.48%		105.50
1.5
1.44%		 　106.50
1
0.95%		106.00
-0.5
-0.47%		106.50
0.5
0.47%		106.50
0
0%		107.50
1
0.94%		 　106.50
-1
-0.93%		108.00
1.5
1.41%		109.00
1
0.93%		109.00
0
0%		109.50
0.5
0.46%		 105.74
4 月107.50
-2
-1.83%		108.00
0.5
0.47%		108.00
0
0%		 　　　108.00
0
0%		109.50
1.5
1.39%		110.00
0.5
0.46%		110.00
0
0%		108.50
-1.5
-1.36%		 　108.50
0
0%		 109.00
0.5
0.46%		108.00
-1
-0.92%		108.50
0.5
0.46%		 　108.50
0
0%		109.50
1
0.92%		109.50
0
0%		110.50
1
0.91%		111.50
1
0.9%		 　112.50
1
0.9%		112.00
-0.5
-0.44%		 109.44
5 月　112.00
0
0%		111.00
-1
-0.89%		 　111.00
0
0%		110.50
-0.5
-0.45%		109.50
-1
-0.9%		108.50
-1
-0.91%		109.50
1
0.92%		 　108.50
-1
-0.91%		108.00
-0.5
-0.46%		109.00
1
0.93%		108.50
-0.5
-0.46%		108.50
0
0%		 　110.00
1.5
1.38%		 110.00
0
0%		109.00
-1
-0.91%		108.50
-0.5
-0.46%		 　109.50
1
0.92%		110.00
0.5
0.46%		109.00
-1
-0.91%		110.00
1
0.92%		110.50
0.5
0.45%		109.62
6 月 　109.50
-1
-0.9%		109.00
-0.5
-0.46%		110.00
1
0.92%		110.00
0
0%		 　　111.00
1
0.91%		111.50
0.5
0.45%		112.00
0.5
0.45%		112.00
0
0%		112.00
0
0%		 　112.50
0.5
0.45%		112.50
0
0%		113.00
0.5
0.44%		112.50
-0.5
-0.44%		113.00
0.5
0.44%		 　114.50
1.5
1.33%		114.50
0
0%		114.50
0
0%		114.50
0
0%		114.50
0
0%		 112.52
7 月115.00
0.5
0.44%		105.50
-9.5
-8.26%		105.00
-0.5
-0.47%		104.50
-0.5
-0.48%		104.50
0
0%		 　104.00
-0.5
-0.48%		102.00
-2
-1.92%		103.00
1
0.98%		102.50
-0.5
-0.49%		104.00
1.5
1.46%		 　105.50
1.5
1.44%		104.00
-1.5
-1.42%		102.00
-2
-1.92%		101.50
-0.5
-0.49%		101.00
-0.5
-0.49%		 　102.00
1
0.99%		103.50
1.5
1.47%		101.00
-2.5
-2.42%		101.50
0.5
0.5%		101.00
-0.5
-0.49%		 　101.00
0
0%		101.50
0.5
0.5%		100.50
-1
-0.99%		103.28
8 月99.50
-1
-1%		97.50
-2
-2.01%		 　96.50
-1
-1.03%		95.80
-0.7
-0.73%		95.30
-0.5
-0.52%		95.20
-0.1
-0.1%		 　　93.90
-1.3
-1.37%		92.50
-1.4
-1.49%		93.60
1.1
1.19%		90.30
-3.3
-3.53%		91.10
0.8
0.89%		 　92.00
0.9
0.99%		93.10
1.1
1.2%		92.90
-0.2
-0.21%		92.30
-0.6
-0.65%		93.40
1.1
1.19%		 　91.70
-1.7
-1.82%		90.60
-1.1
-1.2%		91.50
0.9
0.99%		91.40
-0.1
-0.11%		94.10
2.7
2.95%		 93.55
9 月　94.00
-0.1
-0.11%		93.70
-0.3
-0.32%		94.70
1
1.07%		96.00
1.3
1.37%		95.20
-0.8
-0.83%		 　95.20
0
0%		95.50
0.3
0.32%		95.40
-0.1
-0.1%		96.10
0.7
0.73%		 　　98.00
1.9
1.98%		97.80
-0.2
-0.2%		97.60
-0.2
-0.2%		97.30
-0.3
-0.31%		97.60
0.3
0.31%		 　96.80
-0.8
-0.82%		96.70
-0.1
-0.1%		95.50
-1.2
-1.24%		96.20
0.7
0.73%		94.50
-1.7
-1.77%		 95.88
10 月94.80
0.3
0.32%		93.80
-1
-1.05%		93.10
-0.7
-0.75%		93.30
0.2
0.21%		 　94.10
0.8
0.86%		94.30
0.2
0.21%		93.10
-1.2
-1.27%		 　　　93.30
0.2
0.21%		94.60
1.3
1.39%		95.90
1.3
1.37%		96.60
0.7
0.73%		96.00
-0.6
-0.62%		 　95.40
-0.6
-0.63%		96.80
1.4
1.47%		95.80
-1
-1.03%		97.50
1.7
1.77%		97.30
-0.2
-0.21%		 　97.20
-0.1
-0.1%		97.70
0.5
0.51%		98.30
0.6
0.61%		97.80
-0.5
-0.51%		95.47
11 月98.10
0.3
0.31%		 　98.90
0.8
0.82%		98.90
0
0%		98.70
-0.2
-0.2%		98.20
-0.5
-0.51%		97.40
-0.8
-0.81%		 　97.00
-0.4
-0.41%		96.90
-0.1
-0.1%		96.30
-0.6
-0.62%		96.60
0.3
0.31%		96.80
0.2
0.21%		 　97.40
0.6
0.62%		97.40
0
0%		96.50
-0.9
-0.92%		96.20
-0.3
-0.31%		96.80
0.6
0.62%		 　97.00
0.2
0.21%		98.00
1
1.03%		98.40
0.4
0.41%		98.30
-0.1
-0.1%		97.20
-1.1
-1.12%		 97.54
12 月　98.10
0.9
0.93%		97.50
-0.6
-0.61%		97.50
0
0%		96.40
-1.1
-1.13%		97.20
0.8
0.83%		 　96.70
-0.5
-0.51%		96.50
-0.2
-0.21%		96.50
0
0%		96.90
0.4
0.41%		96.80
-0.1
-0.1%		 　96.80
0
0%		99.10
2.3
2.38%		101.50
2.4
2.42%		99.90
-1.6
-1.58%		101.00
1.1
1.1%		 　101.00
0
0%		100.50
-0.5
-0.5%		100.00
-0.5
-0.5%		99.80
-0.2
-0.2%		101.00
1.2
1.2%		 　99.90
-1.1
-1.09%		99.80
-0.1
-0.1%		98.65

說明:最高漲幅:4.41%最低跌幅:-8.26% 最高價:115.00最低價:90.30平均價:102.03,灰色底表示週末,漲127天(120.8)元,跌127天(-116.1)元,平盤49天
4%=2,3%=2,2%=8,1%=72,0%=92,-0%=1,-1%=1,-2%=16,-3%=49,-4%=60,

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 1301 7092649 3168 701726819 100.00 100.50 97.60 97.60 3.40 0% 97.60 95 97.70 22 10.34
2019-01-03 1301 6817026 3390 659794497 97.60 97.90 96.00 96.00 1.60 -1.64% 96.00 256 96.20 26 10.17
2019-01-04 1301 9573274 4696 912719873 95.50 96.30 94.80 95.30 0.70 -0.73% 95.30 196 95.40 121 10.10
2019-01-07 1301 7558441 4064 744409579 96.70 99.50 96.70 99.50 4.20 4.41% 99.30 122 99.50 129 10.54
2019-01-08 1301 12744229 4576 1295347622 99.90 102.50 99.40 102.00 2.50 2.51% 102.00 1432 102.50 109 10.81
2019-01-09 1301 17073063 5681 1742665126 102.00 103.50 99.80 102.50 0.50 0.49% 102.00 131 102.50 54 10.86
2019-01-10 1301 12150789 4315 1222734780 100.50 101.50 100.00 100.50 2.00 -1.95% 100.50 93 101.00 817 10.65
2019-01-11 1301 7005486 2959 707800586 101.00 101.50 100.50 101.50 1.00 1% 101.00 456 101.50 668 10.75
2019-01-14 1301 5241911 2010 529800011 101.00 102.00 100.50 101.50 0.00 0% 101.00 1106 101.50 440 10.75
2019-01-15 1301 7329424 2999 745773519 102.00 102.50 101.00 101.50 0.00 0% 101.50 1244 102.00 290 10.75
2019-01-16 1301 5541046 3028 560822146 101.50 102.00 101.00 101.00 0.50 -0.49% 101.00 176 101.50 94 10.70
2019-01-17 1301 6713953 3104 682478513 101.00 102.50 101.00 101.50 0.50 0.5% 101.50 249 102.00 662 10.75
2019-01-18 1301 5372356 2732 550753978 102.00 103.00 101.50 102.50 1.00 0.99% 102.00 1323 102.50 20 10.86
2019-01-21 1301 6273578 3034 643784956 103.00 103.50 102.00 102.50 0.00 0% 102.50 365 103.00 239 10.86
2019-01-22 1301 3884632 1843 398582771 102.50 103.00 102.00 103.00 0.50 0.49% 102.50 19 103.00 1034 10.91
2019-01-23 1301 4427465 2304 451157465 102.50 103.00 101.00 101.00 2.00 -1.94% 101.00 102 101.50 88 10.70
2019-01-24 1301 7558367 3689 759388200 100.00 101.50 100.00 100.00 1.00 -0.99% 100.00 358 100.50 71 10.59
2019-01-25 1301 6775430 3053 687668131 101.00 102.00 100.00 102.00 2.00 2% 101.50 377 102.00 12 10.81
2019-01-28 1301 5830259 3277 592532274 102.00 102.50 101.00 101.50 0.50 -0.49% 101.50 419 102.00 819 10.75
2019-01-29 1301 7209119 3316 729217509 101.50 102.00 100.50 101.00 0.50 -0.49% 100.50 671 101.00 313 10.70
2019-01-30 1301 12080065 5552 1228830630 101.50 102.50 101.00 102.00 1.00 0.99% 101.50 1447 102.00 94 10.81
2019-02-11 1301 9950495 5098 1008816722 103.00 103.50 100.00 100.00 2.00 -1.96% 100.00 416 100.50 206 10.59
2019-02-12 1301 4969594 3121 502853494 100.50 102.00 100.50 101.50 1.50 1.5% 101.00 1261 101.50 452 10.75
2019-02-13 1301 6565796 3349 667096279 102.00 102.00 101.00 101.50 0.00 0% 101.50 261 102.00 537 10.75
2019-02-14 1301 6908580 3077 704396362 101.50 102.50 101.00 101.50 0.00 0% 101.50 1668 102.00 539 10.75
2019-02-18 1301 6245036 3172 638068662 102.00 103.00 101.50 102.50 1.00 0.99% 102.00 264 102.50 325 10.86
2019-02-19 1301 6686112 3987 682916961 102.50 103.00 101.50 102.50 0.00 0% 102.00 501 102.50 485 10.86
2019-02-20 1301 7497058 3364 769116936 102.50 103.00 102.00 103.00 0.50 0.49% 102.50 377 103.00 478 10.91
2019-02-21 1301 7134145 3149 737547490 102.50 104.00 102.50 103.50 0.50 0.49% 103.00 533 103.50 21 10.96
2019-02-22 1301 5824703 3499 604857112 103.50 104.50 103.00 104.00 0.50 0.48% 104.00 53 104.50 510 11.02
2019-02-25 1301 5276755 2283 546599624 104.00 104.50 103.00 103.50 0.50 -0.48% 103.00 1286 103.50 121 10.96
2019-02-26 1301 8956977 3248 922507631 103.50 103.50 102.50 103.00 0.50 -0.48% 103.00 462 103.50 693 10.91
2019-02-27 1301 7114783 2480 731041649 103.00 103.50 102.50 102.50 0.50 -0.49% 102.50 891 103.00 580 10.86
2019-03-04 1301 11058151 4961 1127590902 102.50 103.00 101.50 101.50 1.00 -0.98% 101.50 1079 102.00 277 10.75
2019-03-05 1301 6816610 3166 694863220 101.50 102.50 101.00 102.00 0.50 0.49% 102.00 44 102.50 362 10.81
2019-03-06 1301 8825577 2818 907427041 102.00 103.50 101.50 103.00 1.00 0.98% 102.50 507 103.00 301 10.91
2019-03-07 1301 10436620 6072 1093289820 102.50 106.00 102.50 105.50 2.50 2.43% 105.50 282 106.00 769 11.18
2019-03-08 1301 9190596 5018 958680268 104.50 105.00 103.50 104.00 1.50 -1.42% 104.00 95 104.50 479 11.02
2019-03-11 1301 6338659 2354 655823685 104.00 104.50 103.00 103.00 1.00 -0.96% 103.00 364 103.50 394 10.91
2019-03-12 1301 6311930 2954 659028220 104.00 105.00 103.50 104.50 1.50 1.46% 104.00 823 104.50 46 11.07
2019-03-13 1301 4273849 2179 445593203 104.00 104.50 103.50 104.50 0.00 0% 104.00 164 104.50 1156 11.07
2019-03-14 1301 4584011 1907 476819144 104.00 104.50 103.50 104.00 0.50 -0.48% 103.50 808 104.00 549 11.02
2019-03-15 1301 10749077 3122 1125861585 104.00 105.50 103.50 105.50 1.50 1.44% 105.00 114 105.50 511 11.18
2019-03-18 1301 6035709 2228 638940987 105.00 106.50 105.00 106.50 1.00 0.95% 106.00 668 106.50 299 11.28
2019-03-19 1301 4273585 2669 454397704 106.50 107.00 106.00 106.00 0.50 -0.47% 106.00 813 106.50 1574 11.23
2019-03-20 1301 4067264 2247 432724984 106.50 106.50 106.00 106.50 0.50 0.47% 106.00 916 106.50 737 11.28
2019-03-21 1301 4070862 1811 433237288 107.00 107.00 106.00 106.50 0.00 0% 106.00 993 106.50 288 11.28
2019-03-22 1301 5875301 2794 629443147 106.50 107.50 106.50 107.50 1.00 0.94% 107.00 1034 107.50 753 11.39
2019-03-25 1301 6286199 2747 669827672 106.50 107.00 106.00 106.50 1.00 -0.93% 106.50 647 107.00 389 11.28
2019-03-26 1301 4260110 2341 458199801 107.00 108.00 106.50 108.00 1.50 1.41% 107.50 189 108.00 1290 13.88
2019-03-27 1301 4919289 2246 533920332 108.00 109.00 107.50 109.00 1.00 0.93% 108.50 412 109.00 1236 14.01
2019-03-28 1301 5180637 2258 563574593 108.50 109.00 108.00 109.00 0.00 0% 108.50 1039 109.00 339 14.01
2019-03-29 1301 8193404 3263 894399036 109.00 109.50 108.50 109.50 0.50 0.46% 109.00 995 109.50 312 14.07
2019-04-01 1301 7498598 4513 813607269 109.50 110.00 107.50 107.50 2.00 -1.83% 107.50 651 108.00 16 13.82
2019-04-02 1301 4318244 1712 466708208 108.50 108.50 107.50 108.00 0.50 0.47% 108.00 286 108.50 298 13.88
2019-04-03 1301 4024917 2045 434121536 108.00 108.00 107.50 108.00 0.00 0% 107.50 644 108.00 11 13.88
2019-04-08 1301 8197539 4197 886879212 108.00 108.50 107.50 108.00 0.00 0% 108.00 1062 108.50 209 13.88
2019-04-09 1301 7286487 2842 791355083 108.00 109.50 107.50 109.50 1.50 1.39% 109.50 1 110.00 937 14.07
2019-04-10 1301 4477175 2378 489851644 108.50 110.00 108.50 110.00 0.50 0.46% 109.50 555 110.00 478 14.14
2019-04-11 1301 3584719 1365 393179710 109.50 110.50 109.00 110.00 0.00 0% 109.50 107 110.00 562 14.14
2019-04-12 1301 6567097 2761 713271504 110.00 110.00 108.00 108.50 1.50 -1.36% 108.00 1179 108.50 113 13.95
2019-04-15 1301 4122706 2337 447660577 108.50 109.00 108.00 108.50 0.00 0% 108.50 275 109.00 216 13.95
2019-04-17 1301 8004651 2625 868309121 108.50 109.50 108.00 109.00 0.00 0.46% 108.50 456 109.00 4 14.01
2019-04-18 1301 10330429 2409 1114573832 108.50 109.00 107.00 108.00 1.00 -0.92% 107.50 633 108.00 512 13.88
2019-04-19 1301 2786210 1367 302166680 108.50 109.00 107.50 108.50 0.50 0.46% 108.50 325 109.00 799 13.95
2019-04-22 1301 2191978 1329 237878624 108.50 109.00 108.50 108.50 0.00 0% 108.50 817 109.00 596 13.95
2019-04-23 1301 3096151 1442 337132459 108.50 109.50 108.00 109.50 1.00 0.92% 109.00 435 109.50 434 14.07
2019-04-24 1301 5438366 2959 596218394 109.50 110.50 109.00 109.50 0.00 0% 109.00 616 109.50 1 14.07
2019-04-25 1301 4117346 2003 453388060 109.50 110.50 109.00 110.50 1.00 0.91% 110.00 902 110.50 180 14.20
2019-04-26 1301 4668544 2017 518161884 110.00 111.50 109.50 111.50 1.00 0.9% 111.00 374 111.50 787 14.33
2019-04-29 1301 4732464 1730 529719968 111.00 112.50 111.00 112.50 1.00 0.9% 112.00 196 112.50 635 14.46
2019-04-30 1301 6441223 2059 722856976 112.50 113.00 112.00 112.00 0.50 -0.44% 112.00 1859 112.50 992 14.40
2019-05-02 1301 8516105 3226 959371760 112.00 113.50 111.50 112.00 0.00 0% 112.00 1575 112.50 229 14.40
2019-05-03 1301 7675404 1935 856153844 112.00 112.50 110.50 111.00 1.00 -0.89% 111.00 296 111.50 166 14.27
2019-05-06 1301 7648257 2658 843367379 110.50 111.00 109.50 111.00 0.00 0% 110.50 363 111.00 1042 14.27
2019-05-07 1301 4955903 1988 548273263 111.00 111.50 110.00 110.50 0.50 -0.45% 110.50 48 111.00 436 15.35
2019-05-08 1301 6101418 2732 668883256 110.00 110.00 109.50 109.50 1.00 -0.9% 109.50 624 110.00 354 15.21
2019-05-09 1301 9290960 3825 1008767645 109.00 109.50 107.50 108.50 1.00 -0.91% 108.50 32 109.00 170 15.07
2019-05-10 1301 7054081 3218 771813853 108.50 110.50 108.00 109.50 1.00 0.92% 109.50 158 110.00 247 15.21
2019-05-13 1301 5107575 1937 555902870 109.50 110.00 108.50 108.50 1.00 -0.91% 108.00 1404 108.50 19 15.07
2019-05-14 1301 5766686 2556 623883415 107.50 109.00 107.50 108.00 0.50 -0.46% 108.00 1476 108.50 57 15.00
2019-05-15 1301 4779185 1955 520107665 107.50 109.50 107.50 109.00 1.00 0.93% 109.00 596 109.50 372 15.14
2019-05-16 1301 4666861 2149 509011897 109.00 110.00 108.50 108.50 0.50 -0.46% 108.50 1580 109.00 148 15.07
2019-05-17 1301 3636961 2019 395377753 109.00 109.50 108.50 108.50 0.00 0% 108.50 558 109.00 193 15.07
2019-05-20 1301 4614229 2116 505153059 109.50 110.00 109.00 110.00 1.50 1.38% 109.50 140 110.00 314 15.28
2019-05-22 1301 4063163 2107 446501331 110.00 110.50 109.50 110.00 1.00 0% 109.50 251 110.00 960 15.28
2019-05-23 1301 6230424 2971 677929216 109.50 110.00 108.50 109.00 1.00 -0.91% 108.50 253 109.00 80 15.14
2019-05-24 1301 5782632 2736 624458559 107.50 108.50 107.50 108.50 0.50 -0.46% 108.00 328 108.50 117 15.07
2019-05-27 1301 2586670 1406 281613030 108.50 109.50 108.50 109.50 1.00 0.92% 109.00 245 109.50 474 15.21
2019-05-28 1301 12643810 2180 1389437790 109.50 110.50 109.00 110.00 0.50 0.46% 110.00 1106 110.50 396 15.28
2019-05-29 1301 5111320 3183 558061880 110.00 110.50 108.50 109.00 1.00 -0.91% 108.50 405 109.00 535 15.14
2019-05-30 1301 6298873 3407 688662085 109.00 110.00 108.50 110.00 1.00 0.92% 109.50 357 110.00 267 15.28
2019-05-31 1301 6121476 3043 674767360 109.50 111.00 109.50 110.50 0.50 0.45% 110.00 820 110.50 92 15.35
2019-06-03 1301 4599089 2166 502940701 110.00 110.50 109.00 109.50 1.00 -0.9% 109.50 13 110.00 561 15.21
2019-06-04 1301 5706453 2724 622338377 109.00 109.50 108.50 109.00 0.50 -0.46% 108.50 997 109.00 386 15.14
2019-06-05 1301 3635404 1896 398099220 109.50 110.00 109.00 110.00 1.00 0.92% 109.50 182 110.00 212 15.28
2019-06-06 1301 3763913 1409 413653465 110.00 110.50 109.50 110.00 0.00 0% 110.00 35 110.50 583 15.28
2019-06-10 1301 5372394 2185 592608011 109.50 111.00 109.50 111.00 1.00 0.91% 110.50 4 111.00 774 15.42
2019-06-11 1301 5408105 1869 601004155 110.50 112.00 110.50 111.50 0.50 0.45% 111.00 337 111.50 290 15.49
2019-06-12 1301 5362618 2453 598389716 111.50 112.00 111.00 112.00 0.50 0.45% 111.50 213 112.00 387 15.56
2019-06-13 1301 3983120 1630 445234367 111.50 112.50 111.00 112.00 0.00 0% 111.50 290 112.00 59 15.56
2019-06-14 1301 3563731 1409 398179641 112.00 112.00 111.50 112.00 0.00 0% 111.50 307 112.00 343 15.56
2019-06-17 1301 4310463 1845 483210356 112.00 112.50 111.50 112.50 0.50 0.45% 112.00 292 112.50 527 15.62
2019-06-18 1301 4436034 2061 497755808 112.00 112.50 111.50 112.50 0.00 0% 112.00 428 112.50 147 15.62
2019-06-19 1301 8513523 3646 957846823 112.00 113.50 112.00 113.00 0.50 0.44% 113.00 285 113.50 898 15.69
2019-06-20 1301 10615991 2950 1198595967 113.50 114.00 112.00 112.50 0.50 -0.44% 112.50 624 113.00 190 15.62
2019-06-21 1301 13307910 3112 1499738021 112.50 113.00 112.00 113.00 0.50 0.44% 112.50 1606 113.00 1528 15.69
2019-06-24 1301 6029817 2954 686358638 113.00 114.50 112.50 114.50 1.50 1.33% 114.00 278 114.50 699 15.90
2019-06-25 1301 7706345 2494 882849370 114.50 115.00 114.00 114.50 0.00 0% 114.00 505 114.50 98 15.90
2019-06-26 1301 5602878 2511 640795092 114.50 114.50 114.00 114.50 0.00 0% 114.00 1102 114.50 211 15.90
2019-06-27 1301 10478528 3769 1199811792 114.50 115.00 114.00 114.50 0.00 0% 114.50 235 115.00 185 15.90
2019-06-28 1301 7185879 2628 821194624 114.50 114.50 113.50 114.50 0.00 0% 114.50 77 115.00 1049 15.90
2019-07-01 1301 12740384 4831 1468635866 115.00 115.50 115.00 115.00 0.50 0.44% 114.50 504 115.00 127 15.97
2019-07-02 1301 27724176 9009 2147483647 108.50 108.50 105.50 105.50 0.00 -8.26% 105.50 529 106.00 260 14.65
2019-07-03 1301 5931691 3019 622758746 105.50 106.00 104.50 105.00 0.50 -0.47% 105.00 9 105.50 2382 14.58
2019-07-04 1301 3874065 2293 404951325 105.00 105.00 104.00 104.50 0.50 -0.48% 104.50 297 105.00 1059 14.51
2019-07-05 1301 2937701 1829 307005605 105.00 105.50 104.00 104.50 0.00 0% 104.00 612 104.50 711 14.51
2019-07-08 1301 4690024 2568 486032996 104.00 104.50 103.00 104.00 0.50 -0.48% 103.50 12 104.00 298 14.44
2019-07-09 1301 9397077 4452 955811366 103.50 103.50 101.00 102.00 2.00 -1.92% 101.50 295 102.00 1106 14.17
2019-07-10 1301 5094540 2735 521903620 102.00 103.50 102.00 103.00 1.00 0.98% 103.00 24 103.50 667 14.31
2019-07-11 1301 4781778 2233 491935634 103.50 103.50 102.50 102.50 0.50 -0.49% 102.50 713 103.00 716 14.24
2019-07-12 1301 7875161 3197 818013423 103.00 104.50 103.00 104.00 1.50 1.46% 104.00 26 104.50 912 14.44
2019-07-15 1301 9873466 3088 1034850072 104.50 106.00 103.50 105.50 1.50 1.44% 105.00 625 105.50 437 14.65
2019-07-16 1301 3965076 1968 414625248 105.50 105.50 104.00 104.00 1.50 -1.42% 104.00 824 104.50 408 14.44
2019-07-17 1301 12239238 5208 1247437527 104.00 104.00 101.50 102.00 2.00 -1.92% 101.50 332 102.00 663 14.17
2019-07-18 1301 3858734 2421 391226868 101.50 102.00 101.00 101.50 0.50 -0.49% 101.00 947 101.50 699 14.10
2019-07-19 1301 6222919 3181 629828218 101.50 102.00 100.50 101.00 0.50 -0.49% 101.00 4 101.50 884 14.03
2019-07-22 1301 6771731 3039 688352062 101.50 102.50 101.00 102.00 1.00 0.99% 102.00 2107 102.50 798 14.17
2019-07-23 1301 6510942 3259 668314473 102.00 103.50 102.00 103.50 1.50 1.47% 103.00 14 103.50 685 14.38
2019-07-24 1301 6200179 3730 630252650 103.00 103.00 101.00 101.00 2.50 -2.42% 101.00 1271 101.50 332 14.03
2019-07-25 1301 6318674 2652 638942248 101.00 101.50 100.50 101.50 0.50 0.5% 101.00 172 101.50 616 14.10
2019-07-26 1301 4107177 2049 413892194 101.00 101.00 100.50 101.00 0.50 -0.49% 100.50 1093 101.00 799 14.03
2019-07-29 1301 5697919 2858 573004754 100.50 101.50 100.00 101.00 0.00 0% 101.00 59 101.50 281 14.03
2019-07-30 1301 4105900 1916 416016826 101.00 101.50 101.00 101.50 0.50 0.5% 101.00 654 101.50 134 14.10
2019-07-31 1301 10790128 3268 1085573428 101.50 101.50 100.50 100.50 1.00 -0.99% 100.50 305 101.00 630 13.96
2019-08-01 1301 7374494 4301 733641718 100.00 100.50 99.10 99.50 1.00 -1% 99.40 149 99.50 106 13.82
2019-08-02 1301 11966723 6511 1172571290 98.90 98.90 97.50 97.50 2.00 -2.01% 97.50 156 97.60 15 13.54
2019-08-05 1301 11679711 6749 1124522340 97.00 97.30 95.60 96.50 1.00 -1.03% 96.40 6 96.50 384 13.40
2019-08-06 1301 8372984 4719 798031626 95.10 96.20 94.80 95.80 0.70 -0.73% 95.80 125 95.90 22 13.31
2019-08-07 1301 6457254 4323 615418422 96.00 96.20 95.00 95.30 0.50 -0.52% 95.20 1 95.30 23 13.24
2019-08-08 1301 4504086 3092 428876185 95.30 96.00 94.90 95.20 0.10 -0.1% 95.20 15 95.30 23 13.22
2019-08-12 1301 6035892 3770 569061155 94.80 95.10 93.90 93.90 1.30 -1.37% 93.90 161 94.00 7 13.04
2019-08-13 1301 10460614 5839 966668602 93.70 93.70 91.90 92.50 1.40 -1.49% 92.50 69 92.60 4 15.09
2019-08-14 1301 6191895 3280 579113630 93.00 94.40 92.80 93.60 1.10 1.19% 93.50 4 93.60 127 15.27
2019-08-15 1301 13904055 7068 1263281805 92.20 92.20 90.00 90.30 3.30 -3.53% 90.30 214 90.40 15 14.73
2019-08-16 1301 9474293 4594 860304340 90.30 91.50 90.10 91.10 0.80 0.89% 91.10 54 91.20 2 14.86
2019-08-19 1301 6105040 3495 560094174 91.50 92.10 91.20 92.00 0.90 0.99% 91.90 57 92.10 64 15.01
2019-08-20 1301 5648576 3094 524522259 92.00 93.30 91.90 93.10 1.10 1.2% 93.00 875 93.10 44 15.19
2019-08-21 1301 5129039 3194 478198423 93.20 93.60 92.80 92.90 0.20 -0.21% 92.90 50 93.00 13 15.16
2019-08-22 1301 4821383 2464 447942620 93.90 93.90 92.30 92.30 0.60 -0.65% 92.30 109 92.40 6 15.06
2019-08-23 1301 2985240 1866 277636340 92.40 93.40 92.40 93.40 1.10 1.19% 93.10 3 93.40 12 15.24
2019-08-26 1301 6036911 3343 553081323 92.40 92.40 90.90 91.70 1.70 -1.82% 91.70 18 91.80 6 14.96
2019-08-27 1301 13740466 3706 1250227495 92.30 92.40 90.60 90.60 1.10 -1.2% 90.60 350 90.80 155 14.78
2019-08-28 1301 3923300 1980 358292400 91.20 91.50 90.90 91.50 0.90 0.99% 91.40 2 91.50 2 14.93
2019-08-29 1301 3950523 1887 360210678 91.20 91.50 90.80 91.40 0.10 -0.11% 91.30 16 91.40 7 14.91
2019-08-30 1301 8693554 4543 812793255 92.00 94.20 91.70 94.10 2.70 2.95% 94.00 3 94.10 26 15.35
2019-09-02 1301 4399836 2370 413736894 93.60 94.80 93.20 94.00 0.10 -0.11% 93.90 14 94.00 142 15.33
2019-09-03 1301 4410407 1972 414227423 94.00 94.50 93.50 93.70 0.30 -0.32% 93.70 24 93.80 32 15.29
2019-09-04 1301 8079849 3841 765011555 94.00 95.30 93.60 94.70 1.00 1.07% 94.70 302 94.80 1 15.45
2019-09-05 1301 7529473 3802 722186421 95.10 96.60 95.10 96.00 1.30 1.37% 95.90 1 96.00 468 15.66
2019-09-06 1301 5001307 2209 477772874 96.00 96.10 95.10 95.20 0.80 -0.83% 95.20 38 95.30 21 15.53
2019-09-09 1301 2560012 1873 243533913 95.20 95.80 94.60 95.20 0.00 0% 95.20 90 95.30 12 15.53
2019-09-10 1301 3948192 2577 375970820 95.80 95.80 94.70 95.50 0.30 0.32% 95.30 56 95.50 118 15.58
2019-09-11 1301 5455798 1898 520031995 95.00 95.70 94.80 95.40 0.10 -0.1% 95.30 3 95.40 333 15.56
2019-09-12 1301 4671403 2002 449831831 96.40 96.50 95.90 96.10 0.70 0.73% 96.00 183 96.20 2 15.68
2019-09-16 1301 16810361 8791 1663379668 98.00 100.50 97.50 98.00 1.90 1.98% 98.00 20 98.10 68 15.99
2019-09-17 1301 6261623 3953 612676903 98.90 98.90 97.40 97.80 0.20 -0.2% 97.70 6 97.80 163 15.95
2019-09-18 1301 6737479 3811 658905387 97.40 98.20 96.80 97.60 0.20 -0.2% 97.50 64 97.60 119 15.92
2019-09-19 1301 2982790 1792 289866938 97.60 97.90 96.60 97.30 0.30 -0.31% 97.20 2 97.30 57 15.87
2019-09-20 1301 8263253 2238 805832569 97.50 97.60 97.30 97.60 0.30 0.31% 97.50 108 97.60 251 15.92
2019-09-23 1301 5065377 2504 492187136 97.80 98.00 96.50 96.80 0.80 -0.82% 96.70 15 96.80 359 15.79
2019-09-24 1301 5802833 2606 558497112 96.60 96.80 95.90 96.70 0.10 -0.1% 96.60 3 96.70 85 15.77
2019-09-25 1301 6687903 3704 637912271 96.10 96.50 95.00 95.50 1.20 -1.24% 95.40 69 95.50 117 15.58
2019-09-26 1301 4905863 2626 470939199 96.00 96.20 95.60 96.20 0.70 0.73% 96.20 34 96.30 230 15.69
2019-09-27 1301 4995618 2938 475592449 95.30 96.20 94.50 94.50 1.70 -1.77% 94.50 179 94.70 322 15.42
2019-10-01 1301 7116037 4411 673718815 95.60 95.60 94.00 94.80 0.30 0.32% 94.70 105 94.80 206 15.46
2019-10-02 1301 5428607 2983 511172764 94.10 94.80 93.70 93.80 1.00 -1.05% 93.80 71 93.90 1 15.30
2019-10-03 1301 4621443 2617 429755101 92.30 93.70 92.30 93.10 0.70 -0.75% 93.10 56 93.20 56 15.19
2019-10-04 1301 4751744 2699 441967952 92.80 93.50 92.70 93.30 0.20 0.21% 93.20 58 93.30 5 15.22
2019-10-07 1301 2241597 1667 210361944 93.30 94.10 93.10 94.10 0.80 0.86% 94.00 44 94.10 55 15.35
2019-10-08 1301 3507484 2054 330840310 93.70 94.90 93.70 94.30 0.20 0.21% 94.10 1 94.30 79 15.38
2019-10-09 1301 3607184 2072 337843584 94.30 94.50 93.10 93.10 1.20 -1.27% 93.10 272 93.50 14 15.19
2019-10-14 1301 7737554 4095 722792369 93.70 93.80 93.20 93.30 0.20 0.21% 93.30 22 93.40 8 15.22
2019-10-15 1301 4682139 2009 439799824 93.50 94.60 93.30 94.60 1.30 1.39% 94.50 161 94.60 21 15.43
2019-10-16 1301 6746383 3982 644106778 94.90 95.90 94.60 95.90 1.30 1.37% 95.80 37 95.90 149 15.64
2019-10-17 1301 5752689 2907 554602926 95.90 96.90 95.50 96.60 0.70 0.73% 96.50 30 96.60 1 15.76
2019-10-18 1301 4387998 2733 423291683 96.20 97.00 96.00 96.00 0.60 -0.62% 96.00 62 96.10 18 15.66
2019-10-21 1301 4925948 2316 470785719 96.10 96.80 95.20 95.40 0.60 -0.62% 95.40 68 95.50 752 15.56
2019-10-22 1301 5207492 3443 501073197 95.70 96.80 95.40 96.80 1.40 1.47% 96.70 1 96.80 233 15.79
2019-10-23 1301 4393733 2496 421885891 96.30 96.80 95.60 95.80 1.00 -1.03% 95.80 4 95.90 64 15.63
2019-10-24 1301 5966402 3432 578108694 95.80 97.50 95.80 97.50 1.70 1.77% 97.30 4 97.50 455 15.91
2019-10-25 1301 3730332 2217 362596163 97.50 97.70 96.70 97.30 0.20 -0.21% 97.20 1077 97.30 55 15.87
2019-10-28 1301 3145919 1740 304977503 97.40 97.40 96.40 97.20 0.10 -0.1% 97.10 4 97.20 113 15.86
2019-10-29 1301 3503154 2091 341888058 97.90 97.90 97.30 97.70 0.50 0.51% 97.50 231 97.70 265 15.94
2019-10-30 1301 6457634 3306 630677032 96.30 98.30 96.30 98.30 0.60 0.61% 98.00 2 98.30 144 16.04
2019-10-31 1301 5622172 2627 550106411 98.60 98.60 97.50 97.80 0.50 -0.51% 97.80 16 97.90 164 15.95
2019-11-01 1301 1695283 1009 165881351 97.80 98.10 97.50 98.10 0.30 0.31% 97.90 1 98.10 6 16.00
2019-11-04 1301 4609817 2789 454037952 98.20 98.90 98.20 98.90 0.80 0.82% 98.60 36 98.90 123 16.13
2019-11-05 1301 6330649 2871 624820318 98.50 99.40 98.10 98.90 0.00 0% 98.70 5 98.90 46 16.13
2019-11-06 1301 5534677 2399 543733126 99.10 99.10 97.90 98.70 0.20 -0.2% 98.60 15 98.70 441 16.10
2019-11-07 1301 4370672 1839 428400874 98.70 98.70 97.50 98.20 0.50 -0.51% 98.10 30 98.20 4 16.02
2019-11-08 1301 5374906 2844 523349812 98.20 98.20 97.00 97.40 0.80 -0.81% 97.40 8 97.50 18 15.89
2019-11-11 1301 5654417 2806 547176049 97.20 97.20 96.30 97.00 0.40 -0.41% 96.80 7 97.00 138 15.82
2019-11-12 1301 4000635 2703 386952900 97.20 97.30 96.40 96.90 0.10 -0.1% 96.90 33 97.00 267 16.91
2019-11-13 1301 3831604 1763 369162836 96.50 96.80 96.00 96.30 0.60 -0.62% 96.30 606 96.40 37 16.81
2019-11-14 1301 2301521 1298 221466105 95.60 96.70 95.60 96.60 0.30 0.31% 96.50 45 96.60 6 16.86
2019-11-15 1301 2951955 1872 286042827 97.90 97.90 96.30 96.80 0.20 0.21% 96.80 21 96.90 5 16.89
2019-11-18 1301 2261505 1119 219119062 96.80 97.40 96.40 97.40 0.60 0.62% 97.40 180 97.50 190 17.00
2019-11-19 1301 3758476 1832 364813436 96.60 97.40 96.50 97.40 0.00 0% 97.30 22 97.40 79 17.00
2019-11-20 1301 5470345 2343 528134573 97.00 97.00 96.30 96.50 0.90 -0.92% 96.40 54 96.50 195 16.84
2019-11-21 1301 3508295 1546 336745157 95.60 96.30 95.50 96.20 0.30 -0.31% 96.10 3 96.20 89 16.79
2019-11-22 1301 2946335 1127 284318903 96.50 96.80 96.00 96.80 0.60 0.62% 96.80 5 96.90 75 16.89
2019-11-25 1301 3053736 1490 295935992 96.90 97.30 96.60 97.00 0.20 0.21% 96.90 8 97.00 79 16.93
2019-11-26 1301 19827607 4001 1942258286 97.00 98.50 96.80 98.00 1.00 1.03% 98.00 628 98.10 28 17.10
2019-11-27 1301 3970932 2159 389114008 97.40 98.50 97.40 98.40 0.40 0.41% 98.30 30 98.40 13 17.17
2019-11-28 1301 4111980 2160 404373904 98.40 98.70 98.00 98.30 0.10 -0.1% 98.30 298 98.40 29 17.16
2019-11-29 1301 5642337 2216 551169065 98.30 98.50 97.00 97.20 1.10 -1.12% 97.10 85 97.20 76 16.96
2019-12-02 1301 2977666 1564 291423744 98.00 98.20 97.50 98.10 0.90 0.93% 98.00 28 98.10 23 17.12
2019-12-03 1301 4268370 1832 415158046 97.70 97.80 97.00 97.50 0.60 -0.61% 97.30 14 97.50 28 17.02
2019-12-04 1301 4012461 2502 388775229 97.50 97.50 96.30 97.50 0.00 0% 97.30 45 97.50 66 17.02
2019-12-05 1301 4246489 2259 410548563 97.60 97.70 96.40 96.40 1.10 -1.13% 96.40 100 96.50 3 16.82
2019-12-06 1301 2242719 1379 217150443 96.30 97.20 96.20 97.20 0.80 0.83% 97.00 50 97.20 91 16.96
2019-12-09 1301 4712515 1874 455196371 96.70 96.80 96.30 96.70 0.50 -0.51% 96.70 10 96.80 30 16.88
2019-12-10 1301 4327674 1386 417036258 96.50 96.50 96.10 96.50 0.20 -0.21% 96.40 7 96.50 619 16.84
2019-12-11 1301 3331091 1445 320787260 96.50 96.50 96.00 96.50 0.00 0% 96.40 3 96.50 910 16.84
2019-12-12 1301 5144310 2424 498767095 96.50 97.20 96.50 96.90 0.40 0.41% 96.90 80 97.00 22 16.91
2019-12-13 1301 6450550 2773 626324109 97.30 97.50 96.80 96.80 0.10 -0.1% 96.80 82 97.00 301 16.89
2019-12-16 1301 5091926 2421 495443899 96.80 97.90 96.70 96.80 0.00 0% 96.80 127 97.20 33 16.89
2019-12-17 1301 7410035 3757 728098526 97.00 99.10 97.00 99.10 2.30 2.38% 98.90 2 99.10 127 17.29
2019-12-18 1301 10884002 6171 1091530165 99.10 101.50 98.60 101.50 2.40 2.42% 101.00 76 101.50 697 17.71
2019-12-19 1301 8202923 3891 820860676 101.50 101.50 99.50 99.90 1.60 -1.58% 99.90 6 100.00 191 17.43
2019-12-20 1301 8174619 2193 822094500 99.50 101.00 99.30 101.00 1.10 1.1% 100.50 456 101.00 365 17.63
2019-12-23 1301 3050652 1541 307277496 101.00 101.00 100.00 101.00 0.00 0% 100.50 137 101.00 439 17.63
2019-12-24 1301 2389013 1544 240123300 101.00 101.50 100.00 100.50 0.50 -0.5% 100.00 219 100.50 181 17.54
2019-12-25 1301 2616164 1661 261512859 100.00 100.50 99.60 100.00 0.50 -0.5% 100.00 141 100.50 106 17.45
2019-12-26 1301 2672016 1404 266434068 100.00 100.50 99.30 99.80 0.20 -0.2% 99.60 45 99.80 2 17.42
2019-12-27 1301 4874494 1801 491680030 100.50 101.50 99.90 101.00 1.20 1.2% 100.50 529 101.00 49 17.63
2019-12-30 1301 4266138 1553 428078852 100.50 101.50 99.90 99.90 1.10 -1.09% 99.90 12 100.00 5 17.43
2019-12-31 1301 2592133 1279 259119644 100.00 100.50 99.80 99.80 0.10 -0.1% 99.80 96 100.00 29 17.42