台肥(1722)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　42.85
0
0%		43.20
0.35
0.82%		43.25
0.05
0.12%		 　43.60
0.35
0.81%		44.00
0.4
0.92%		44.00
0
0%		44.15
0.15
0.34%		44.05
-0.1
-0.23%		 　44.40
0.35
0.79%		44.70
0.3
0.68%		44.45
-0.25
-0.56%		44.10
-0.35
-0.79%		44.20
0.1
0.23%		 　44.20
0
0%		43.90
-0.3
-0.68%		43.95
0.05
0.11%		44.05
0.1
0.23%		43.65
-0.4
-0.91%		 　43.35
-0.3
-0.69%		43.40
0.05
0.12%		43.35
-0.05
-0.12%		 43.83
2 月　　　　　　　　　　43.25
-0.1
-0.23%		43.95
0.7
1.62%		44.35
0.4
0.91%		44.50
0.15
0.34%		 　　45.30
0.8
1.8%		45.35
0.05
0.11%		45.15
-0.2
-0.44%		45.20
0.05
0.11%		45.00
-0.2
-0.44%		 　45.45
0.45
1%		45.40
-0.05
-0.11%		45.00
-0.4
-0.88%		 44.97
3 月　　　45.20
0.2
0.44%		45.10
-0.1
-0.22%		44.85
-0.25
-0.55%		45.15
0.3
0.67%		45.25
0.1
0.22%		 　46.10
0.85
1.88%		46.60
0.5
1.08%		45.60
-1
-2.15%		45.10
-0.5
-1.1%		45.35
0.25
0.55%		 　45.10
-0.25
-0.55%		45.25
0.15
0.33%		45.65
0.4
0.88%		45.90
0.25
0.55%		45.90
0
0%		 　45.85
-0.05
-0.11%		46.25
0.4
0.87%		46.05
-0.2
-0.43%		46.05
0
0%		46.10
0.05
0.11%		 45.69
4 月46.45
0.35
0.76%		46.30
-0.15
-0.32%		45.85
-0.45
-0.97%		 　　　45.40
-0.45
-0.98%		45.50
0.1
0.22%		45.85
0.35
0.77%		45.35
-0.5
-1.09%		45.00
-0.35
-0.77%		 　44.95
-0.05
-0.11%		 45.05
0.1
0.22%		44.80
-0.25
-0.55%		44.80
0
0%		 　45.00
0.2
0.45%		44.95
-0.05
-0.11%		44.75
-0.2
-0.44%		44.75
0
0%		44.75
0
0%		 　45.10
0.35
0.78%		44.95
-0.15
-0.33%		 45.21
5 月　45.15
0.2
0.44%		45.40
0.25
0.55%		 　45.00
-0.4
-0.88%		45.00
0
0%		45.50
0.5
1.11%		45.10
-0.4
-0.88%		45.45
0.35
0.78%		 　45.95
0.5
1.1%		46.30
0.35
0.76%		46.00
-0.3
-0.65%		46.45
0.45
0.98%		47.00
0.55
1.18%		 　48.20
1.2
2.55%		 48.30
0.1
0.21%		48.10
-0.2
-0.41%		48.85
0.75
1.56%		 　50.50
1.65
3.38%		50.40
-0.1
-0.2%		49.85
-0.55
-1.09%		49.40
-0.45
-0.9%		49.90
0.5
1.01%		47.3
6 月 　49.75
-0.15
-0.3%		49.35
-0.4
-0.8%		49.20
-0.15
-0.3%		48.25
-0.95
-1.93%		 　　48.30
0.05
0.1%		47.40
-0.9
-1.86%		48.20
0.8
1.69%		47.45
-0.75
-1.56%		47.15
-0.3
-0.63%		 　47.15
0
0%		47.80
0.65
1.38%		47.50
-0.3
-0.63%		47.10
-0.4
-0.84%		47.40
0.3
0.64%		 　47.90
0.5
1.05%		47.70
-0.2
-0.42%		47.85
0.15
0.31%		47.85
0
0%		47.75
-0.1
-0.21%		 47.98
7 月47.75
0
0%		47.30
-0.45
-0.94%		47.05
-0.25
-0.53%		47.50
0.45
0.96%		48.15
0.65
1.37%		 　48.15
0
0%		48.00
-0.15
-0.31%		48.20
0.2
0.42%		47.75
-0.45
-0.93%		47.95
0.2
0.42%		 　48.05
0.1
0.21%		48.10
0.05
0.1%		47.85
-0.25
-0.52%		47.75
-0.1
-0.21%		47.70
-0.05
-0.1%		 　47.70
0
0%		47.95
0.25
0.52%		48.70
0.75
1.56%		48.70
0
0%		48.50
-0.2
-0.41%		 　48.10
-0.4
-0.82%		48.25
0.15
0.31%		48.00
-0.25
-0.52%		47.97
8 月47.50
-0.5
-1.04%		47.50
0
0%		 　47.80
0.3
0.63%		47.50
-0.3
-0.63%		47.55
0.05
0.11%		47.40
-0.15
-0.32%		 　　47.75
0.35
0.74%		47.35
-0.4
-0.84%		47.15
-0.2
-0.42%		47.20
0.05
0.11%		47.75
0.55
1.17%		 　47.95
0.2
0.42%		45.60
-2.35
-4.9%		45.10
-0.5
-1.1%		45.00
-0.1
-0.22%		45.15
0.15
0.33%		 　45.05
-0.1
-0.22%		44.90
-0.15
-0.33%		45.25
0.35
0.78%		45.15
-0.1
-0.22%		45.40
0.25
0.55%		 46.59
9 月　45.80
0.4
0.88%		45.90
0.1
0.22%		46.15
0.25
0.54%		46.25
0.1
0.22%		46.20
-0.05
-0.11%		 　46.05
-0.15
-0.32%		45.95
-0.1
-0.22%		45.70
-0.25
-0.54%		45.60
-0.1
-0.22%		 　　46.00
0.4
0.88%		45.95
-0.05
-0.11%		46.00
0.05
0.11%		45.95
-0.05
-0.11%		46.50
0.55
1.2%		 　46.50
0
0%		46.25
-0.25
-0.54%		46.25
0
0%		45.85
-0.4
-0.86%		45.50
-0.35
-0.76%		 45.93
10 月45.30
-0.2
-0.44%		45.20
-0.1
-0.22%		46.20
1
2.21%		46.40
0.2
0.43%		 　48.70
2.3
4.96%		49.15
0.45
0.92%		49.30
0.15
0.31%		 　　　50.70
1.4
2.84%		50.30
-0.4
-0.79%		51.00
0.7
1.39%		50.00
-1
-1.96%		49.10
-0.9
-1.8%		 　49.65
0.55
1.12%		49.15
-0.5
-1.01%		48.80
-0.35
-0.71%		49.15
0.35
0.72%		48.90
-0.25
-0.51%		 　49.40
0.5
1.02%		48.90
-0.5
-1.01%		48.85
-0.05
-0.1%		48.50
-0.35
-0.72%		48.84
11 月48.75
0.25
0.52%		 　49.15
0.4
0.82%		49.10
-0.05
-0.1%		48.65
-0.45
-0.92%		48.45
-0.2
-0.41%		48.10
-0.35
-0.72%		 　48.25
0.15
0.31%		48.15
-0.1
-0.21%		47.55
-0.6
-1.25%		47.35
-0.2
-0.42%		47.70
0.35
0.74%		 　47.50
-0.2
-0.42%		47.50
0
0%		47.50
0
0%		47.35
-0.15
-0.32%		47.45
0.1
0.21%		 　48.25
0.8
1.69%		48.45
0.2
0.41%		48.30
-0.15
-0.31%		48.65
0.35
0.72%		48.50
-0.15
-0.31%		 48.16
12 月　48.20
-0.3
-0.62%		48.20
0
0%		48.50
0.3
0.62%		48.30
-0.2
-0.41%		48.25
-0.05
-0.1%		 　48.15
-0.1
-0.21%		48.20
0.05
0.1%		48.15
-0.05
-0.1%		48.10
-0.05
-0.1%		48.55
0.45
0.94%		 　48.50
-0.05
-0.1%		48.70
0.2
0.41%		48.95
0.25
0.51%		48.90
-0.05
-0.1%		48.60
-0.3
-0.61%		 　48.65
0.05
0.1%		48.55
-0.1
-0.21%		48.65
0.1
0.21%		48.95
0.3
0.62%		49.70
0.75
1.53%		 　50.30
0.6
1.21%		49.55
-0.75
-1.49%		48.7

說明:最高漲幅:4.96%最低跌幅:-4.9% 最高價:51.00最低價:42.85平均價:46.82,灰色底表示週末,漲143天(57.35)元,跌131天(-37.15)元,平盤29天
5%=2,3%=6,2%=12,1%=69,0%=83,-0%=1,-1%=6,-2%=56,-3%=68,

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 1722 1904800 1199 82168641 43.50 43.50 42.80 42.85 0.35 0% 42.85 15 42.90 6 21.86
2019-01-03 1722 1439079 753 62055824 42.90 43.30 42.70 43.20 0.35 0.82% 43.15 1 43.20 9 22.04
2019-01-04 1722 2178371 869 94143137 42.80 43.55 42.70 43.25 0.05 0.12% 43.25 23 43.30 10 22.07
2019-01-07 1722 1537618 811 66884798 43.50 43.65 43.40 43.60 0.35 0.81% 43.55 6 43.60 33 22.24
2019-01-08 1722 2344254 1264 102932293 43.65 44.15 43.45 44.00 0.40 0.92% 44.00 1 44.05 52 22.45
2019-01-09 1722 2421930 1299 106938908 44.20 44.35 44.00 44.00 0.00 0% 44.00 88 44.05 12 22.45
2019-01-10 1722 2561597 1381 112706463 43.95 44.30 43.70 44.15 0.15 0.34% 43.95 2 44.15 9 22.53
2019-01-11 1722 1734608 906 76509721 44.10 44.25 44.00 44.05 0.10 -0.23% 44.00 2 44.05 1 22.47
2019-01-14 1722 2316655 1268 102434388 43.80 44.50 43.80 44.40 0.35 0.79% 44.30 11 44.40 39 22.65
2019-01-15 1722 1847301 1149 82237661 44.40 44.70 44.20 44.70 0.30 0.68% 44.60 1 44.70 42 22.81
2019-01-16 1722 1989712 1280 88360722 44.70 44.70 44.05 44.45 0.25 -0.56% 44.45 1 44.50 24 22.68
2019-01-17 1722 1089611 662 48149712 44.50 44.60 44.00 44.10 0.35 -0.79% 44.10 1 44.15 5 22.50
2019-01-18 1722 930856 618 41004821 44.10 44.25 43.90 44.20 0.10 0.23% 44.15 4 44.20 10 22.55
2019-01-21 1722 958447 672 42305447 44.20 44.30 44.00 44.20 0.00 0% 44.20 1 44.25 34 22.55
2019-01-22 1722 1699034 1173 74627646 44.20 44.20 43.80 43.90 0.30 -0.68% 43.85 2 43.90 6 22.40
2019-01-23 1722 1908545 1384 83688439 43.90 44.05 43.70 43.95 0.05 0.11% 43.90 10 43.95 4 22.42
2019-01-24 1722 2338281 1345 102814566 43.90 44.40 43.80 44.05 0.10 0.23% 44.05 3 44.10 1 22.47
2019-01-25 1722 3483760 2030 152402737 44.20 44.20 43.60 43.65 0.40 -0.91% 43.65 27 43.75 3 22.27
2019-01-28 1722 3428148 2607 148657302 43.65 43.75 43.25 43.35 0.30 -0.69% 43.35 19 43.40 40 22.12
2019-01-29 1722 3012492 2037 129723097 43.35 43.40 42.90 43.40 0.05 0.12% 43.30 11 43.40 39 22.14
2019-01-30 1722 2447423 1325 105704718 43.25 43.35 43.10 43.35 0.05 -0.12% 43.30 3 43.35 68 22.12
2019-02-11 1722 1969011 1180 85191259 43.40 43.45 43.10 43.25 0.10 -0.23% 43.25 87 43.30 11 22.07
2019-02-12 1722 2853506 1749 125044807 43.25 44.05 43.15 43.95 0.70 1.62% 43.95 22 44.00 135 22.42
2019-02-13 1722 3783832 2491 167877956 44.05 44.70 44.00 44.35 0.40 0.91% 44.30 4 44.35 12 22.63
2019-02-14 1722 2727898 1993 121329585 44.35 44.60 44.15 44.50 0.15 0.34% 44.50 229 44.55 33 22.70
2019-02-18 1722 5219130 2882 235692589 44.80 45.50 44.80 45.30 0.80 1.8% 45.25 17 45.30 8 23.11
2019-02-19 1722 3153049 1734 143012001 45.40 45.75 45.00 45.35 0.05 0.11% 45.30 1 45.35 16 23.14
2019-02-20 1722 1890954 1127 85542315 45.30 45.35 45.05 45.15 0.20 -0.44% 45.15 22 45.20 5 23.04
2019-02-21 1722 2333570 1479 105392092 45.20 45.35 45.00 45.20 0.05 0.11% 45.20 6 45.25 2 23.06
2019-02-22 1722 2413175 1650 108632778 45.20 45.25 44.95 45.00 0.20 -0.44% 45.00 215 45.05 1 22.96
2019-02-25 1722 3027058 2083 136945818 45.10 45.65 44.85 45.45 0.45 1% 45.45 9 45.50 28 23.19
2019-02-26 1722 1588128 1220 71990043 45.35 45.50 45.00 45.40 0.05 -0.11% 45.35 2 45.40 2 23.16
2019-02-27 1722 2000926 1367 90158499 45.40 45.40 44.95 45.00 0.40 -0.88% 45.00 695 45.20 20 22.96
2019-03-04 1722 2455676 1592 110960786 45.20 45.35 45.00 45.20 0.20 0.44% 45.20 21 45.30 25 23.06
2019-03-05 1722 894560 579 40357474 45.15 45.25 45.05 45.10 0.10 -0.22% 45.05 18 45.10 22 23.01
2019-03-06 1722 1774964 887 79861530 45.10 45.15 44.85 44.85 0.25 -0.55% 44.85 14 44.90 3 22.88
2019-03-07 1722 1759300 1392 79217136 44.80 45.20 44.75 45.15 0.30 0.67% 45.10 1 45.15 40 23.04
2019-03-08 1722 1840655 1099 83347171 45.15 45.45 45.00 45.25 0.10 0.22% 45.25 5 45.30 5 23.09
2019-03-11 1722 6457870 3365 298969111 45.40 47.40 45.40 46.10 0.85 1.88% 46.00 15 46.10 35 23.52
2019-03-12 1722 3982234 2385 184851544 46.35 46.75 46.05 46.60 0.50 1.08% 46.55 3 46.60 129 23.78
2019-03-13 1722 6083598 3307 277833808 46.30 46.30 45.50 45.60 1.00 -2.15% 45.60 6 45.65 2 23.27
2019-03-14 1722 4447715 2549 200872001 45.35 45.40 45.00 45.10 0.50 -1.1% 45.10 37 45.15 27 23.01
2019-03-15 1722 4677224 1920 210773998 45.05 45.35 44.80 45.35 0.25 0.55% 45.25 1 45.35 55 23.14
2019-03-18 1722 1777096 914 80154315 45.40 45.40 44.90 45.10 0.25 -0.55% 45.05 28 45.10 20 23.01
2019-03-19 1722 1751113 1191 79206457 45.25 45.40 45.10 45.25 0.15 0.33% 45.25 94 45.30 4 23.09
2019-03-20 1722 1704353 1155 77581825 45.30 45.70 45.25 45.65 0.40 0.88% 45.60 14 45.70 58 23.29
2019-03-21 1722 2052342 1190 94060682 45.75 46.00 45.50 45.90 0.25 0.55% 45.90 37 45.95 34 23.42
2019-03-22 1722 2285202 1270 104786792 46.00 46.10 45.60 45.90 0.00 0% 45.85 1 45.95 1 23.42
2019-03-25 1722 3631614 1169 165820676 45.50 45.95 45.25 45.85 0.05 -0.11% 45.85 17 45.90 70 23.39
2019-03-26 1722 2374025 1138 109425453 45.90 46.35 45.75 46.25 0.40 0.87% 46.20 18 46.25 39 23.60
2019-03-27 1722 1490082 852 68596467 46.25 46.25 45.85 46.05 0.20 -0.43% 46.05 50 46.10 4 23.49
2019-03-28 1722 2123143 980 98027078 46.15 46.55 45.90 46.05 0.00 0% 46.00 49 46.05 32 23.49
2019-03-29 1722 2378163 1062 109673824 46.10 46.30 46.00 46.10 0.05 0.11% 46.05 4 46.10 9 19.79
2019-04-01 1722 2309430 1343 107097246 46.50 46.60 46.15 46.45 0.35 0.76% 46.45 35 46.50 104 19.94
2019-04-02 1722 2856209 1523 132366012 46.50 46.60 46.15 46.30 0.15 -0.32% 46.30 11 46.35 8 19.87
2019-04-03 1722 4358057 1689 199843324 46.25 46.30 45.65 45.85 0.45 -0.97% 45.80 24 45.85 5 19.68
2019-04-08 1722 3382608 1653 153860752 45.85 45.85 45.35 45.40 0.45 -0.98% 45.40 160 45.45 3 19.48
2019-04-09 1722 1916311 866 87168749 45.45 45.65 45.40 45.50 0.10 0.22% 45.50 56 45.55 5 19.53
2019-04-10 1722 2650561 1099 120581306 45.50 45.85 45.35 45.85 0.35 0.77% 45.70 9 45.85 49 19.68
2019-04-11 1722 2550119 1095 115726655 45.65 45.70 45.20 45.35 0.50 -1.09% 45.30 17 45.35 4 19.46
2019-04-12 1722 2583684 1064 116345948 45.40 45.40 44.90 45.00 0.35 -0.77% 44.95 170 45.00 169 19.31
2019-04-15 1722 2080255 991 93493558 45.10 45.15 44.80 44.95 0.05 -0.11% 44.90 47 44.95 67 19.29
2019-04-17 1722 2465189 1087 110969515 45.25 45.30 44.90 45.05 0.15 0.22% 45.05 1 45.10 3 19.33
2019-04-18 1722 2718972 1063 122037888 45.05 45.15 44.80 44.80 0.25 -0.55% 44.80 63 44.85 44 19.23
2019-04-19 1722 1264981 707 56685343 45.00 45.00 44.75 44.80 0.00 0% 44.80 58 44.85 3 19.23
2019-04-22 1722 864478 505 38897478 44.85 45.20 44.85 45.00 0.20 0.45% 44.95 10 45.00 1050 19.31
2019-04-23 1722 1769734 922 79406424 45.10 45.25 44.70 44.95 0.05 -0.11% 44.95 4 45.00 40 19.29
2019-04-24 1722 1789854 905 80115241 45.05 45.10 44.70 44.75 0.20 -0.44% 44.75 9 44.80 1 19.21
2019-04-25 1722 1920983 1069 85723328 44.70 44.80 44.50 44.75 0.00 0% 44.75 32 44.80 14 19.21
2019-04-26 1722 1606816 804 71740920 44.80 44.90 44.50 44.75 0.00 0% 44.70 1 44.75 6 19.21
2019-04-29 1722 2484991 1547 111848986 44.70 45.30 44.70 45.10 0.35 0.78% 45.05 8 45.10 1 19.36
2019-04-30 1722 1214057 646 54635625 45.20 45.20 44.95 44.95 0.15 -0.33% 44.90 126 44.95 2 19.29
2019-05-02 1722 1120201 592 50482331 45.00 45.15 44.95 45.15 0.20 0.44% 45.10 5 45.15 8 19.38
2019-05-03 1722 1492613 1049 67632787 45.10 45.50 45.05 45.40 0.25 0.55% 45.35 77 45.40 4 19.48
2019-05-06 1722 1377101 754 62016544 45.30 45.30 44.90 45.00 0.40 -0.88% 45.00 44 45.05 8 19.31
2019-05-07 1722 1113775 546 50130864 45.20 45.20 44.95 45.00 0.00 0% 44.95 98 45.00 154 19.31
2019-05-08 1722 1926777 1186 86972661 44.90 45.50 44.75 45.50 0.50 1.11% 45.45 14 45.50 30 19.53
2019-05-09 1722 1363170 790 61602130 45.40 45.50 45.00 45.10 0.40 -0.88% 45.05 2 45.10 3 18.33
2019-05-10 1722 2240088 1467 101889106 45.10 45.70 45.10 45.45 0.35 0.78% 45.45 3 45.50 69 18.48
2019-05-13 1722 4301198 2263 197543353 45.55 46.10 45.55 45.95 0.50 1.1% 45.90 66 45.95 24 18.68
2019-05-14 1722 3936210 2272 181112924 45.60 46.30 45.30 46.30 0.35 0.76% 46.25 11 46.30 140 18.82
2019-05-15 1722 2788463 1335 129037165 46.35 46.45 46.00 46.00 0.30 -0.65% 46.00 40 46.10 1 18.70
2019-05-16 1722 3447268 1757 159891707 46.10 46.50 46.00 46.45 0.45 0.98% 46.45 11 46.50 745 18.88
2019-05-17 1722 9748036 4650 460098788 46.60 47.70 46.60 47.00 0.55 1.18% 47.00 64 47.05 13 19.11
2019-05-20 1722 10703286 5114 514330221 47.30 49.00 47.25 48.20 1.20 2.55% 48.20 21 48.25 23 19.59
2019-05-22 1722 3939684 1699 190462415 48.20 48.60 48.00 48.30 0.10 0.21% 48.30 20 48.35 155 19.63
2019-05-23 1722 3522877 1727 169917717 48.30 48.50 47.85 48.10 0.20 -0.41% 48.10 13 48.15 24 19.55
2019-05-24 1722 5761702 3255 282235748 48.20 49.45 48.20 48.85 0.75 1.56% 48.85 3 48.90 12 19.86
2019-05-27 1722 10224142 4914 510022354 49.10 50.80 49.10 50.50 1.65 3.38% 50.40 30 50.50 418 20.53
2019-05-28 1722 14321598 8270 726405828 51.10 51.70 49.80 50.40 0.10 -0.2% 50.30 6 50.40 162 20.49
2019-05-29 1722 9264011 4865 467057300 50.60 51.30 49.80 49.85 0.55 -1.09% 49.85 69 49.90 10 20.26
2019-05-30 1722 8164586 4557 403649067 50.00 50.40 49.00 49.40 0.45 -0.9% 49.35 42 49.40 2 20.08
2019-05-31 1722 4830198 2905 239845604 49.50 49.95 49.15 49.90 0.50 1.01% 49.85 10 49.90 8 20.28
2019-06-03 1722 5752523 3444 287759750 50.20 50.70 49.60 49.75 0.15 -0.3% 49.75 16 49.85 3 20.22
2019-06-04 1722 3693568 2002 181756796 49.65 49.75 48.95 49.35 0.40 -0.8% 49.30 6 49.35 27 20.06
2019-06-05 1722 2097634 1223 103436847 49.55 49.80 49.10 49.20 0.15 -0.3% 49.20 26 49.25 8 20.00
2019-06-06 1722 6584721 3191 319251138 49.05 49.10 48.20 48.25 0.95 -1.93% 48.25 64 48.30 328 19.61
2019-06-10 1722 3777483 1870 182584968 48.10 48.50 48.10 48.30 0.05 0.1% 48.25 92 48.30 229 19.63
2019-06-11 1722 10989094 4213 524012606 48.50 48.90 47.30 47.40 0.90 -1.86% 47.35 131 47.40 253 19.27
2019-06-12 1722 5673920 3584 270411374 47.60 48.25 47.15 48.20 0.80 1.69% 48.20 7 48.25 18 19.59
2019-06-13 1722 4299960 2698 204311321 48.10 48.10 47.30 47.45 0.75 -1.56% 47.45 36 47.50 19 19.29
2019-06-14 1722 4555829 2760 214947528 47.50 47.65 47.05 47.15 0.30 -0.63% 47.10 184 47.15 65 19.17
2019-06-17 1722 4797075 3319 226078695 47.40 47.40 46.95 47.15 0.00 0% 47.15 37 47.20 5 19.17
2019-06-18 1722 4981880 3101 235501777 46.95 47.80 46.95 47.80 0.65 1.38% 47.75 63 47.80 11 19.43
2019-06-19 1722 6642789 3590 315647136 48.00 48.10 47.20 47.50 0.30 -0.63% 47.50 5 47.55 18 19.31
2019-06-20 1722 6333283 3542 298338531 47.40 47.50 46.95 47.10 0.40 -0.84% 47.10 77 47.15 2 19.15
2019-06-21 1722 4318808 2103 204994460 47.15 47.75 47.15 47.40 0.30 0.64% 47.40 144 47.45 1 19.27
2019-06-24 1722 3767410 2569 180334469 47.45 48.00 47.45 47.90 0.50 1.05% 47.90 105 47.95 3 19.47
2019-06-25 1722 3315951 1802 158724852 47.90 48.10 47.55 47.70 0.20 -0.42% 47.70 60 47.75 9 19.39
2019-06-26 1722 1987608 1250 95081384 47.65 47.95 47.55 47.85 0.15 0.31% 47.80 6 47.85 18 19.45
2019-06-27 1722 3194588 1780 152637738 47.95 47.95 47.60 47.85 0.00 0% 47.80 3 47.85 27 19.45
2019-06-28 1722 1719939 732 81955373 47.85 47.85 47.55 47.75 0.10 -0.21% 47.65 1 47.75 33 19.41
2019-07-01 1722 2399081 1805 114670425 47.75 47.95 47.55 47.75 0.00 0% 47.75 39 47.80 12 19.41
2019-07-02 1722 5538314 2886 261436694 47.70 47.70 47.00 47.30 0.45 -0.94% 47.25 3 47.30 15 19.23
2019-07-03 1722 2756171 1603 129375116 47.05 47.15 46.80 47.05 0.25 -0.53% 47.05 50 47.10 25 19.13
2019-07-04 1722 2587540 1919 122483298 47.05 47.60 46.95 47.50 0.45 0.96% 47.50 71 47.55 30 19.31
2019-07-05 1722 3883550 2221 186382623 47.65 48.20 47.55 48.15 0.65 1.37% 48.10 30 48.15 29 19.57
2019-07-08 1722 3339122 2064 160597512 48.15 48.40 47.80 48.15 0.00 0% 48.15 1 48.20 17 19.57
2019-07-09 1722 1867885 1335 89780758 48.20 48.20 47.90 48.00 0.15 -0.31% 48.00 41 48.05 5 19.51
2019-07-10 1722 2340919 1705 113013629 48.00 48.45 48.00 48.20 0.20 0.42% 48.20 62 48.25 4 19.59
2019-07-11 1722 2400470 1626 114787150 48.15 48.15 47.70 47.75 0.45 -0.93% 47.75 10 47.80 24 19.41
2019-07-12 1722 1566500 1236 74894397 47.75 48.00 47.55 47.95 0.20 0.42% 47.95 20 48.00 50 19.49
2019-07-15 1722 2176705 1488 104269538 47.90 48.10 47.60 48.05 0.10 0.21% 48.05 8 48.10 37 19.53
2019-07-16 1722 997534 718 47922167 48.10 48.10 47.95 48.10 0.05 0.1% 48.05 5 48.10 75 19.55
2019-07-17 1722 1527722 834 73068556 48.10 48.10 47.70 47.85 0.25 -0.52% 47.80 1 47.85 19 19.45
2019-07-18 1722 1182388 580 56405876 47.95 47.95 47.60 47.75 0.10 -0.21% 47.75 10 47.80 13 19.41
2019-07-19 1722 1155791 601 55135845 47.90 47.90 47.60 47.70 0.05 -0.1% 47.65 20 47.70 11 19.39
2019-07-22 1722 1269777 699 60574426 47.75 47.80 47.60 47.70 0.00 0% 47.70 2 47.75 17 19.39
2019-07-23 1722 1372639 762 65737228 47.75 48.00 47.75 47.95 0.25 0.52% 47.90 112 47.95 6 19.49
2019-07-24 1722 5313170 3014 258659669 48.05 49.10 48.05 48.70 0.75 1.56% 48.70 21 48.75 72 19.80
2019-07-25 1722 3308637 2392 161674716 48.70 49.15 48.65 48.70 0.00 0% 48.70 123 48.75 11 19.80
2019-07-26 1722 1660853 1065 80542315 48.70 48.70 48.30 48.50 0.20 -0.41% 48.50 17 48.60 21 19.72
2019-07-29 1722 1675588 868 80804458 48.50 48.55 48.05 48.10 0.40 -0.82% 48.10 16 48.15 2 19.55
2019-07-30 1722 1574425 906 75819121 48.10 48.35 48.00 48.25 0.15 0.31% 48.25 19 48.30 13 19.61
2019-07-31 1722 2785929 1300 134058524 48.25 48.40 47.90 48.00 0.25 -0.52% 48.00 15 48.05 10 19.51
2019-08-01 1722 2505817 1331 119127064 47.80 47.80 47.40 47.50 0.50 -1.04% 47.50 18 47.55 39 19.31
2019-08-02 1722 3002200 1460 141522678 47.30 47.60 46.90 47.50 0.00 0% 47.50 12 47.55 28 19.31
2019-08-05 1722 3967873 2305 191403016 47.50 48.65 47.50 47.80 0.30 0.63% 47.80 23 47.85 26 19.43
2019-08-06 1722 1938489 1177 91804442 47.15 47.60 47.00 47.50 0.30 -0.63% 47.50 16 47.55 7 19.31
2019-08-07 1722 1740739 1126 82852522 47.90 47.90 47.40 47.55 0.05 0.11% 47.50 3 47.55 38 19.33
2019-08-08 1722 1345901 806 63945135 47.55 47.75 47.40 47.40 0.15 -0.32% 47.40 98 47.45 5 19.27
2019-08-12 1722 3045874 1483 145478764 47.50 47.95 47.40 47.75 0.35 0.74% 47.75 68 47.80 1 20.49
2019-08-13 1722 2908599 1203 137883458 47.75 47.75 47.30 47.35 0.40 -0.84% 47.35 169 47.45 2 20.32
2019-08-14 1722 4626902 2210 218077106 47.65 47.70 46.90 47.15 0.20 -0.42% 47.15 30 47.20 26 20.24
2019-08-15 1722 2692015 786 126734059 47.00 47.30 47.00 47.20 0.05 0.11% 47.15 2 47.20 17 20.26
2019-08-16 1722 3749837 1485 178302085 47.30 47.80 47.30 47.75 0.55 1.17% 47.70 64 47.75 23 20.49
2019-08-19 1722 5808480 2125 277655890 47.70 48.00 47.65 47.95 0.20 0.42% 47.90 45 47.95 93 20.58
2019-08-20 1722 7732153 2532 356561848 45.95 46.15 45.45 45.60 0.00 -4.9% 45.60 76 45.65 5 19.57
2019-08-21 1722 2947218 1758 133363488 45.60 45.65 45.10 45.10 0.50 -1.1% 45.10 112 45.15 1 19.36
2019-08-22 1722 2299946 1306 103372607 45.15 45.15 44.70 45.00 0.10 -0.22% 44.95 21 45.00 1 19.31
2019-08-23 1722 1212202 696 54734290 45.00 45.35 44.95 45.15 0.15 0.33% 45.15 53 45.20 1 19.38
2019-08-26 1722 1280035 712 57602719 44.95 45.10 44.90 45.05 0.10 -0.22% 45.05 8 45.10 21 19.33
2019-08-27 1722 1574041 788 70875245 45.30 45.30 44.90 44.90 0.15 -0.33% 44.90 94 44.95 1 19.27
2019-08-28 1722 906334 493 40856323 44.90 45.30 44.90 45.25 0.35 0.78% 45.20 24 45.25 13 19.42
2019-08-29 1722 537702 287 24298408 45.25 45.25 45.15 45.15 0.10 -0.22% 45.15 78 45.20 2 19.38
2019-08-30 1722 1115969 689 50526326 45.20 45.40 45.15 45.40 0.25 0.55% 45.30 6 45.40 56 19.48
2019-09-02 1722 985590 612 45032540 45.35 45.85 45.35 45.80 0.40 0.88% 45.75 27 45.80 46 19.66
2019-09-03 1722 1730868 932 79368478 45.85 46.00 45.65 45.90 0.10 0.22% 45.90 4 45.95 24 19.70
2019-09-04 1722 1650008 886 75961515 45.90 46.20 45.85 46.15 0.25 0.54% 46.10 22 46.20 117 19.81
2019-09-05 1722 1103289 612 50896976 46.15 46.25 46.05 46.25 0.10 0.22% 46.15 4 46.25 40 19.85
2019-09-06 1722 917523 554 42366900 46.30 46.30 46.10 46.20 0.05 -0.11% 46.15 62 46.20 86 19.83
2019-09-09 1722 1209563 577 55735694 46.20 46.20 46.00 46.05 0.15 -0.32% 46.05 3 46.10 27 19.76
2019-09-10 1722 925568 587 42537305 46.00 46.05 45.90 45.95 0.10 -0.22% 45.95 4 46.00 450 19.72
2019-09-11 1722 1855486 1192 84613777 45.30 45.80 45.30 45.70 0.25 -0.54% 45.65 1 45.70 27 19.61
2019-09-12 1722 1132507 652 51693011 45.80 45.80 45.50 45.60 0.10 -0.22% 45.55 76 45.60 14 19.57
2019-09-16 1722 1711198 845 78601105 45.60 46.20 45.50 46.00 0.40 0.88% 45.95 54 46.00 349 19.74
2019-09-17 1722 768452 463 35364742 46.00 46.15 45.95 45.95 0.05 -0.11% 45.95 24 46.00 18 19.72
2019-09-18 1722 1206255 896 55575653 45.95 46.20 45.85 46.00 0.05 0.11% 46.00 100 46.05 39 19.74
2019-09-19 1722 852230 440 39089625 46.00 46.05 45.65 45.95 0.05 -0.11% 45.95 1 46.00 562 19.72
2019-09-20 1722 3021527 1327 140093070 45.95 46.50 45.95 46.50 0.55 1.2% 46.40 15 46.50 18 19.96
2019-09-23 1722 1681393 774 78347536 46.60 46.75 46.50 46.50 0.00 0% 46.50 166 46.55 12 19.96
2019-09-24 1722 1447616 842 67147839 46.60 46.65 46.15 46.25 0.25 -0.54% 46.25 33 46.40 18 19.85
2019-09-25 1722 897960 583 41568336 46.20 46.50 46.15 46.25 0.00 0% 46.25 36 46.30 44 19.85
2019-09-26 1722 1776291 1071 81883986 46.30 46.45 45.85 45.85 0.40 -0.86% 45.85 7 45.90 13 19.68
2019-09-27 1722 1775107 1033 80977492 45.90 46.00 45.50 45.50 0.35 -0.76% 45.50 40 45.55 19 19.53
2019-10-01 1722 2023848 1520 91885734 45.60 45.80 45.25 45.30 0.20 -0.44% 45.30 3 45.35 24 19.44
2019-10-02 1722 1714029 972 77352166 45.30 45.30 45.00 45.20 0.10 -0.22% 45.15 21 45.20 9 19.40
2019-10-03 1722 2323191 1390 106503427 45.20 46.20 45.20 46.20 1.00 2.21% 46.15 17 46.20 71 19.83
2019-10-04 1722 2561960 1269 118863132 46.45 46.65 46.20 46.40 0.20 0.43% 46.35 5 46.40 10 19.91
2019-10-07 1722 14597287 6746 701390549 46.50 49.10 46.50 48.70 2.30 4.96% 48.70 12 48.75 90 20.90
2019-10-08 1722 9639643 4841 471806338 48.80 49.50 48.25 49.15 0.45 0.92% 49.10 13 49.15 9 21.09
2019-10-09 1722 9574973 4940 474055455 49.00 50.00 48.65 49.30 0.15 0.31% 49.30 22 49.35 35 21.16
2019-10-14 1722 13210630 5636 664635759 50.00 50.90 49.85 50.70 1.40 2.84% 50.70 69 50.80 322 21.76
2019-10-15 1722 6476266 3106 325997663 50.60 50.80 50.00 50.30 0.40 -0.79% 50.30 36 50.40 3 21.59
2019-10-16 1722 12374607 5361 628633175 50.30 51.30 49.80 51.00 0.70 1.39% 51.00 99 51.10 12 21.89
2019-10-17 1722 7972024 4460 400953700 50.80 51.20 49.85 50.00 1.00 -1.96% 50.00 2 50.10 20 21.46
2019-10-18 1722 8809037 4656 433396216 50.00 50.00 48.90 49.10 0.90 -1.8% 49.10 48 49.20 9 21.07
2019-10-21 1722 5971033 3643 295647334 49.25 49.90 49.25 49.65 0.55 1.12% 49.65 26 49.70 36 21.31
2019-10-22 1722 5550116 4202 273440060 49.90 50.10 49.00 49.15 0.50 -1.01% 49.15 11 49.20 18 21.09
2019-10-23 1722 3440693 2254 168218457 49.40 49.40 48.70 48.80 0.35 -0.71% 48.80 29 48.85 4 20.94
2019-10-24 1722 2186972 1485 107205960 48.90 49.30 48.90 49.15 0.35 0.72% 49.15 3 49.20 35 21.09
2019-10-25 1722 1933977 1112 94641463 49.20 49.35 48.80 48.90 0.25 -0.51% 48.90 11 48.95 8 20.99
2019-10-28 1722 3504260 1555 173276739 49.25 49.65 49.10 49.40 0.50 1.02% 49.40 19 49.45 15 21.20
2019-10-29 1722 2371484 1229 116403106 49.50 49.55 48.90 48.90 0.50 -1.01% 48.90 111 48.95 1 20.99
2019-10-30 1722 2686155 1287 131230995 48.90 49.05 48.65 48.85 0.05 -0.1% 48.85 4 48.90 80 20.97
2019-10-31 1722 3313670 1740 161623522 48.90 49.35 48.50 48.50 0.35 -0.72% 48.50 167 48.60 6 20.82
2019-11-01 1722 1461737 759 71154313 48.60 48.85 48.50 48.75 0.25 0.52% 48.70 23 48.75 5 20.92
2019-11-04 1722 3358809 1822 164512547 48.75 49.30 48.65 49.15 0.40 0.82% 49.15 24 49.20 33 21.09
2019-11-05 1722 2886632 1640 142221089 49.20 49.70 48.95 49.10 0.05 -0.1% 49.10 3 49.15 19 21.07
2019-11-06 1722 2700960 1455 131829887 49.00 49.10 48.60 48.65 0.45 -0.92% 48.65 124 48.70 13 20.88
2019-11-07 1722 2138045 1126 103736225 48.65 48.75 48.35 48.45 0.20 -0.41% 48.45 20 48.50 6 20.79
2019-11-08 1722 2793037 1340 134627223 48.45 48.45 48.05 48.10 0.35 -0.72% 48.10 7 48.15 11 20.64
2019-11-11 1722 2279014 1176 109913320 48.10 48.55 48.10 48.25 0.15 0.31% 48.25 39 48.35 47 21.64
2019-11-12 1722 4222985 1826 202957024 48.30 48.30 47.90 48.15 0.10 -0.21% 48.10 25 48.20 24 21.59
2019-11-13 1722 5692018 2740 270215800 47.80 47.80 47.20 47.55 0.60 -1.25% 47.55 61 47.60 97 21.32
2019-11-14 1722 3955838 1798 187547900 47.35 47.80 47.30 47.35 0.20 -0.42% 47.35 15 47.40 11 21.23
2019-11-15 1722 3183763 1392 151605041 47.40 47.90 47.30 47.70 0.35 0.74% 47.65 2 47.70 17 21.39
2019-11-18 1722 2551484 1289 121128106 47.65 47.75 47.30 47.50 0.20 -0.42% 47.50 6 47.55 11 21.30
2019-11-19 1722 1789274 1073 85125265 47.50 47.75 47.45 47.50 0.00 0% 47.50 47 47.55 8 21.30
2019-11-20 1722 1687930 1041 80236615 47.50 47.60 47.50 47.50 0.00 0% 47.50 358 47.55 7 21.30
2019-11-21 1722 1733300 969 82211330 47.50 47.70 47.35 47.35 0.15 -0.32% 47.35 174 47.40 4 21.23
2019-11-22 1722 1367302 787 64806893 47.30 47.50 47.30 47.45 0.10 0.21% 47.40 15 47.45 16 21.28
2019-11-25 1722 3756242 2064 181395946 47.80 48.50 47.70 48.25 0.80 1.69% 48.25 12 48.30 36 21.64
2019-11-26 1722 3099702 1534 149845144 48.50 48.65 48.05 48.45 0.20 0.41% 48.40 1 48.45 51 21.73
2019-11-27 1722 1156914 653 55905927 48.45 48.50 48.20 48.30 0.15 -0.31% 48.30 12 48.35 12 21.66
2019-11-28 1722 1839314 1063 89365832 48.35 48.75 48.30 48.65 0.35 0.72% 48.60 50 48.65 20 21.82
2019-11-29 1722 1777838 925 86427673 48.75 48.90 48.20 48.50 0.15 -0.31% 48.45 10 48.50 22 21.75
2019-12-02 1722 2393998 796 115531848 48.50 48.70 48.05 48.20 0.30 -0.62% 48.20 13 48.25 23 21.61
2019-12-03 1722 1684300 871 80964499 48.10 48.30 47.95 48.20 0.00 0% 48.15 6 48.20 18 21.61
2019-12-04 1722 1488963 852 72179650 48.20 48.65 48.15 48.50 0.30 0.62% 48.45 1 48.50 6 21.75
2019-12-05 1722 1369700 788 66171348 48.20 48.50 48.15 48.30 0.20 -0.41% 48.30 13 48.35 2 21.66
2019-12-06 1722 1863421 911 90238524 48.45 48.85 48.20 48.25 0.05 -0.1% 48.25 11 48.30 2 21.64
2019-12-09 1722 1737850 849 83488897 48.30 48.35 47.85 48.15 0.10 -0.21% 48.10 1 48.15 5 21.59
2019-12-10 1722 947724 422 45693978 48.10 48.25 48.10 48.20 0.05 0.1% 48.20 24 48.25 7 21.61
2019-12-11 1722 791457 523 38132774 48.20 48.45 48.10 48.15 0.05 -0.1% 48.15 4 48.20 86 21.59
2019-12-12 1722 1354883 636 65245466 48.30 48.30 48.10 48.10 0.05 -0.1% 48.10 145 48.15 15 21.57
2019-12-13 1722 2169273 1187 105202838 48.30 48.75 48.10 48.55 0.45 0.94% 48.50 7 48.55 6 21.77
2019-12-16 1722 1283464 686 62296635 48.60 48.70 48.45 48.50 0.05 -0.1% 48.50 52 48.55 47 21.75
2019-12-17 1722 1515583 830 73665763 48.50 48.70 48.50 48.70 0.20 0.41% 48.65 3 48.70 57 21.84
2019-12-18 1722 2508014 1509 122882774 48.75 49.15 48.75 48.95 0.25 0.51% 48.95 53 49.00 20 21.95
2019-12-19 1722 1129248 723 55260452 49.15 49.20 48.85 48.90 0.05 -0.1% 48.85 120 48.90 3 21.93
2019-12-20 1722 2270631 993 110557219 49.00 49.00 48.60 48.60 0.30 -0.61% 48.55 85 48.60 26 21.79
2019-12-23 1722 1628557 695 78971684 48.60 48.65 48.40 48.65 0.05 0.1% 48.65 10 48.70 20 21.82
2019-12-24 1722 934722 464 45390955 48.60 48.65 48.50 48.55 0.10 -0.21% 48.50 550 48.55 12 21.77
2019-12-25 1722 1223293 662 59457764 48.55 48.75 48.50 48.65 0.10 0.21% 48.65 2 48.70 25 21.82
2019-12-26 1722 2359377 1052 115422423 48.85 49.00 48.80 48.95 0.30 0.62% 48.90 64 48.95 237 21.95
2019-12-27 1722 5999987 2991 297648794 49.10 49.75 49.10 49.70 0.75 1.53% 49.65 23 49.70 8 22.29
2019-12-30 1722 7150907 3704 360614249 49.95 51.00 49.90 50.30 0.60 1.21% 50.30 18 50.40 72 22.56
2019-12-31 1722 5038144 3360 250653375 50.10 50.10 49.55 49.55 0.75 -1.49% 49.55 6 49.60 102 22.22