中碳(1723)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　135.50
0
0%		135.00
-0.5
-0.37%		133.50
-1.5
-1.11%		 　135.50
2
1.5%		135.00
-0.5
-0.37%		135.50
0.5
0.37%		135.00
-0.5
-0.37%		136.00
1
0.74%		 　135.00
-1
-0.74%		135.00
0
0%		135.00
0
0%		133.50
-1.5
-1.11%		134.50
1
0.75%		 　135.50
1
0.74%		135.00
-0.5
-0.37%		134.00
-1
-0.74%		135.00
1
0.75%		134.50
-0.5
-0.37%		 　136.50
2
1.49%		135.50
-1
-0.73%		135.50
0
0%		 135.17
2 月　　　　　　　　　　136.50
1
0.74%		139.00
2.5
1.83%		139.00
0
0%		139.00
0
0%		 　　136.50
-2.5
-1.8%		136.50
0
0%		137.50
1
0.73%		136.00
-1.5
-1.09%		135.50
-0.5
-0.37%		 　135.50
0
0%		136.00
0.5
0.37%		135.00
-1
-0.74%		 136.44
3 月　　　135.50
0.5
0.37%		135.00
-0.5
-0.37%		134.50
-0.5
-0.37%		134.50
0
0%		135.00
0.5
0.37%		 　136.00
1
0.74%		136.50
0.5
0.37%		136.50
0
0%		137.00
0.5
0.37%		137.50
0.5
0.36%		 　136.50
-1
-0.73%		135.50
-1
-0.73%		135.00
-0.5
-0.37%		135.00
0
0%		134.00
-1
-0.74%		 　133.50
-0.5
-0.37%		134.00
0.5
0.37%		134.00
0
0%		133.50
-0.5
-0.37%		134.50
1
0.75%		 135.14
4 月134.50
0
0%		135.00
0.5
0.37%		136.00
1
0.74%		 　　　135.50
-0.5
-0.37%		137.00
1.5
1.11%		137.50
0.5
0.36%		136.00
-1.5
-1.09%		134.50
-1.5
-1.1%		 　136.00
1.5
1.12%		 135.50
-0.5
-0.37%		134.50
-1
-0.74%		135.00
0.5
0.37%		 　135.00
0
0%		136.00
1
0.74%		135.50
-0.5
-0.37%		136.50
1
0.74%		135.50
-1
-0.73%		 　135.00
-0.5
-0.37%		134.50
-0.5
-0.37%		 135.48
5 月　135.00
0.5
0.37%		136.00
1
0.74%		 　135.00
-1
-0.74%		135.50
0.5
0.37%		134.00
-1.5
-1.11%		133.50
-0.5
-0.37%		133.00
-0.5
-0.37%		 　128.00
-5
-3.76%		130.50
2.5
1.95%		131.50
1
0.77%		131.00
-0.5
-0.38%		131.50
0.5
0.38%		 　131.00
-0.5
-0.38%		 133.00
2
1.53%		130.50
-2.5
-1.88%		130.50
0
0%		 　130.00
-0.5
-0.38%		128.50
-1.5
-1.15%		128.00
-0.5
-0.39%		129.50
1.5
1.17%		132.00
2.5
1.93%		131.71
6 月 　131.50
-0.5
-0.38%		131.50
0
0%		131.50
0
0%		131.00
-0.5
-0.38%		 　　131.50
0.5
0.38%		132.00
0.5
0.38%		131.50
-0.5
-0.38%		131.50
0
0%		132.50
1
0.76%		 　133.00
0.5
0.38%		132.50
-0.5
-0.38%		133.00
0.5
0.38%		134.00
1
0.75%		136.00
2
1.49%		 　136.50
0.5
0.37%		136.00
-0.5
-0.37%		135.00
-1
-0.74%		135.00
0
0%		134.50
-0.5
-0.37%		 133.31
7 月134.50
0
0%		135.50
1
0.74%		134.50
-1
-0.74%		135.50
1
0.74%		135.50
0
0%		 　135.00
-0.5
-0.37%		135.00
0
0%		130.00
-5
-3.7%		130.00
0
0%		129.50
-0.5
-0.38%		 　130.00
0.5
0.39%		132.00
2
1.54%		131.00
-1
-0.76%		130.50
-0.5
-0.38%		129.00
-1.5
-1.15%		 　128.50
-0.5
-0.39%		128.50
0
0%		128.00
-0.5
-0.39%		127.00
-1
-0.78%		127.00
0
0%		 　127.00
0
0%		126.50
-0.5
-0.39%		127.00
0.5
0.4%		130.65
8 月126.00
-1
-0.79%		125.00
-1
-0.79%		 　125.00
0
0%		125.00
0
0%		126.00
1
0.8%		127.00
1
0.79%		 　　126.00
-1
-0.79%		126.00
0
0%		126.50
0.5
0.4%		126.00
-0.5
-0.4%		126.50
0.5
0.4%		 　126.50
0
0%		127.00
0.5
0.4%		127.00
0
0%		128.00
1
0.79%		128.00
0
0%		 　126.50
-1.5
-1.17%		126.00
-0.5
-0.4%		127.00
1
0.79%		127.50
0.5
0.39%		126.00
-1.5
-1.18%		 126.33
9 月　126.00
0
0%		125.50
-0.5
-0.4%		126.00
0.5
0.4%		126.50
0.5
0.4%		126.00
-0.5
-0.4%		 　125.50
-0.5
-0.4%		125.00
-0.5
-0.4%		125.00
0
0%		125.50
0.5
0.4%		 　　127.50
2
1.59%		127.50
0
0%		128.00
0.5
0.39%		128.00
0
0%		128.50
0.5
0.39%		 　127.50
-1
-0.78%		127.50
0
0%		127.00
-0.5
-0.39%		127.50
0.5
0.39%		125.50
-2
-1.57%		 126.62
10 月126.50
1
0.8%		125.50
-1
-0.79%		126.00
0.5
0.4%		125.00
-1
-0.79%		 　125.50
0.5
0.4%		126.00
0.5
0.4%		125.00
-1
-0.79%		 　　　125.00
0
0%		124.50
-0.5
-0.4%		125.00
0.5
0.4%		124.50
-0.5
-0.4%		127.50
3
2.41%		 　126.50
-1
-0.78%		126.50
0
0%		126.00
-0.5
-0.4%		127.00
1
0.79%		127.00
0
0%		 　127.00
0
0%		126.00
-1
-0.79%		126.50
0.5
0.4%		126.50
0
0%		125.96
11 月125.00
-1.5
-1.19%		 　126.00
1
0.8%		126.00
0
0%		125.50
-0.5
-0.4%		125.50
0
0%		125.00
-0.5
-0.4%		 　124.50
-0.5
-0.4%		124.00
-0.5
-0.4%		124.50
0.5
0.4%		124.00
-0.5
-0.4%		124.50
0.5
0.4%		 　124.00
-0.5
-0.4%		124.00
0
0%		124.50
0.5
0.4%		124.00
-0.5
-0.4%		124.00
0
0%		 　123.50
-0.5
-0.4%		123.00
-0.5
-0.4%		124.00
1
0.81%		123.50
-0.5
-0.4%		123.50
0
0%		 124.31
12 月　123.00
-0.5
-0.4%		123.00
0
0%		123.00
0
0%		123.00
0
0%		122.50
-0.5
-0.41%		 　120.00
-2.5
-2.04%		120.00
0
0%		120.50
0.5
0.42%		121.00
0.5
0.41%		121.50
0.5
0.41%		 　122.00
0.5
0.41%		122.00
0
0%		123.00
1
0.82%		123.00
0
0%		122.00
-1
-0.81%		 　122.50
0.5
0.41%		122.00
-0.5
-0.41%		122.50
0.5
0.41%		122.00
-0.5
-0.41%		122.50
0.5
0.41%		 　122.50
0
0%		122.50
0
0%		122.04

說明:最高漲幅:2.41%最低跌幅:-3.76% 最高價:139.00最低價:120.00平均價:130.06,灰色底表示週末,漲110天(99.5)元,跌124天(-114)元,平盤69天
2%=11,1%=41,0%=127,-0%=3,-1%=6,-2%=42,-3%=73,

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 1723 153705 159 20817729 137.00 137.00 134.50 135.50 1.50 0% 135.50 1 136.00 4 21.37
2019-01-03 1723 61850 66 8333250 135.50 135.50 133.00 135.00 0.50 -0.37% 134.50 3 135.50 4 21.29
2019-01-04 1723 131590 111 17437351 134.00 134.00 131.50 133.50 1.50 -1.11% 133.00 5 133.50 6 21.06
2019-01-07 1723 115712 116 15629178 134.00 136.00 134.00 135.50 2.00 1.5% 135.00 12 135.50 2 21.37
2019-01-08 1723 124023 132 16787605 136.50 136.50 134.50 135.00 0.50 -0.37% 135.00 2 135.50 1 21.29
2019-01-09 1723 314257 265 42522195 136.00 136.00 134.50 135.50 0.50 0.37% 135.00 2 135.50 17 21.37
2019-01-10 1723 176760 166 23871360 135.50 136.00 134.00 135.00 0.50 -0.37% 135.00 23 136.00 5 21.29
2019-01-11 1723 114895 125 15582270 135.00 136.50 135.00 136.00 1.00 0.74% 136.00 2 136.50 21 21.45
2019-01-14 1723 93881 102 12646486 136.00 136.00 134.00 135.00 1.00 -0.74% 134.50 9 135.00 17 21.29
2019-01-15 1723 90562 95 12227432 135.00 136.00 134.50 135.00 0.00 0% 134.50 8 135.00 4 21.29
2019-01-16 1723 52817 60 7123295 134.00 135.50 134.00 135.00 0.00 0% 134.50 27 135.50 7 21.29
2019-01-17 1723 183725 163 24665507 135.00 135.00 133.50 133.50 1.50 -1.11% 133.50 61 134.00 1 21.06
2019-01-18 1723 106378 87 14257838 133.50 134.50 133.50 134.50 1.00 0.75% 134.00 3 134.50 13 21.21
2019-01-21 1723 145675 156 19756453 135.00 136.00 135.00 135.50 1.00 0.74% 135.50 3 136.00 24 21.37
2019-01-22 1723 157880 158 21364300 136.00 136.00 134.50 135.00 0.50 -0.37% 135.00 10 136.00 37 21.29
2019-01-23 1723 131853 135 17693655 135.00 135.00 133.50 134.00 1.00 -0.74% 133.50 55 134.00 2 21.14
2019-01-24 1723 150360 126 20263100 134.00 136.00 134.00 135.00 1.00 0.75% 134.50 14 135.50 9 21.29
2019-01-25 1723 114461 99 15446196 135.00 135.50 134.50 134.50 0.50 -0.37% 134.50 12 135.50 26 21.21
2019-01-28 1723 122550 115 16606800 134.50 136.50 134.50 136.50 2.00 1.49% 136.00 4 136.50 23 21.53
2019-01-29 1723 97463 95 13192968 136.00 136.00 135.00 135.50 1.00 -0.73% 135.50 5 136.00 27 21.37
2019-01-30 1723 179056 162 24146116 135.50 135.50 134.50 135.50 0.00 0% 135.00 1 135.50 7 21.37
2019-02-11 1723 144257 167 19628709 135.50 136.50 135.50 136.50 1.00 0.74% 136.00 11 136.50 15 21.53
2019-02-12 1723 328711 303 45450329 136.50 139.50 136.50 139.00 2.50 1.83% 138.50 18 139.00 2 21.92
2019-02-13 1723 181616 180 25194624 139.00 139.50 138.00 139.00 0.00 0% 138.50 14 139.00 17 21.92
2019-02-14 1723 172334 166 23884084 139.00 139.00 138.00 139.00 0.00 0% 138.50 1 139.00 6 21.92
2019-02-18 1723 256046 251 35080814 138.00 138.50 136.00 136.50 1.50 -1.8% 136.50 4 137.00 17 21.53
2019-02-19 1723 228662 198 31136194 136.50 137.50 135.50 136.50 0.00 0% 136.00 2 136.50 8 21.53
2019-02-20 1723 237893 220 32459781 137.50 137.50 135.50 137.50 1.00 0.73% 137.00 2 137.50 40 21.69
2019-02-21 1723 256278 216 34921808 138.00 138.00 135.50 136.00 1.50 -1.09% 136.00 9 136.50 9 21.45
2019-02-22 1723 132511 110 17987007 136.00 136.00 135.50 135.50 0.50 -0.37% 135.50 21 136.00 2 21.37
2019-02-25 1723 171060 166 23193720 135.50 136.00 135.00 135.50 0.00 0% 135.50 40 136.00 5 21.37
2019-02-26 1723 182349 162 24707630 135.50 136.00 135.00 136.00 0.50 0.37% 135.50 7 136.00 44 21.45
2019-02-27 1723 110654 114 14962444 136.00 136.00 135.00 135.00 1.00 -0.74% 135.00 75 135.50 2 21.29
2019-03-04 1723 373081 341 50401046 135.50 136.00 134.50 135.50 0.50 0.37% 135.00 5 135.50 13 21.37
2019-03-05 1723 156689 172 21126015 134.50 135.50 134.00 135.00 0.50 -0.37% 135.00 8 135.50 9 21.29
2019-03-06 1723 128812 130 17371120 135.00 135.50 134.50 134.50 0.50 -0.37% 134.50 39 135.00 1 21.21
2019-03-07 1723 97470 85 13125950 134.50 135.00 134.50 134.50 0.00 0% 134.50 21 135.00 11 21.21
2019-03-08 1723 100505 99 13524185 135.00 135.00 134.00 135.00 0.50 0.37% 134.50 7 135.00 1 21.29
2019-03-11 1723 123350 113 16746100 135.50 136.50 135.00 136.00 1.00 0.74% 135.50 42 136.00 1 21.45
2019-03-12 1723 181939 163 24812704 136.50 136.50 136.00 136.50 0.50 0.37% 136.00 28 136.50 13 21.53
2019-03-13 1723 78423 98 10686230 136.50 136.50 136.00 136.50 0.00 0% 136.00 15 136.50 15 21.53
2019-03-14 1723 184905 169 25291985 136.50 137.50 136.50 137.00 0.50 0.37% 136.50 5 137.00 27 21.61
2019-03-15 1723 120687 128 16561619 137.00 137.50 137.00 137.50 0.50 0.36% 137.00 11 137.50 31 21.69
2019-03-18 1723 139172 148 19049467 138.00 138.00 136.00 136.50 1.00 -0.73% 136.50 7 137.00 9 21.53
2019-03-19 1723 179175 190 24378205 137.00 137.00 135.50 135.50 1.00 -0.73% 135.50 21 136.00 7 21.37
2019-03-20 1723 247479 241 33328398 135.50 135.50 134.50 135.00 0.50 -0.37% 134.50 35 135.00 27 21.29
2019-03-21 1723 306114 224 41352504 135.00 136.00 134.50 135.00 0.00 0% 135.00 20 135.50 1 20.77
2019-03-22 1723 283424 276 38145240 135.50 135.50 134.00 134.00 1.00 -0.74% 134.00 182 134.50 1 20.62
2019-03-25 1723 216040 213 28860871 133.50 134.50 132.50 133.50 0.50 -0.37% 133.50 15 134.00 12 20.54
2019-03-26 1723 143605 142 19268675 134.00 134.50 134.00 134.00 0.50 0.37% 134.00 6 134.50 18 20.62
2019-03-27 1723 110327 128 14812318 134.00 135.00 134.00 134.00 0.00 0% 134.00 89 134.50 13 20.62
2019-03-28 1723 238095 225 31924465 134.00 134.00 133.00 133.50 0.50 -0.37% 133.50 8 134.00 19 20.54
2019-03-29 1723 433080 231 58110300 134.00 134.50 133.50 134.50 1.00 0.75% 134.00 14 134.50 4 20.69
2019-04-01 1723 247820 257 33310269 134.50 135.00 134.00 134.50 0.00 0% 134.00 53 135.00 43 20.69
2019-04-02 1723 169218 155 22799748 134.50 135.00 134.00 135.00 0.50 0.37% 134.50 10 135.00 8 20.77
2019-04-03 1723 367815 266 49786340 135.00 136.00 134.50 136.00 1.00 0.74% 135.50 7 136.00 22 20.92
2019-04-08 1723 328224 350 44721320 136.50 137.00 135.50 135.50 0.50 -0.37% 135.50 20 136.50 30 20.85
2019-04-09 1723 318144 305 43488228 135.50 137.50 135.00 137.00 1.50 1.11% 136.50 34 137.50 26 21.08
2019-04-10 1723 200633 223 27374221 137.00 137.50 135.50 137.50 0.50 0.36% 136.50 1 137.50 26 21.15
2019-04-11 1723 134135 141 18271495 137.00 137.00 136.00 136.00 1.50 -1.09% 136.00 52 136.50 10 20.92
2019-04-12 1723 221610 221 29982648 136.00 136.00 134.50 134.50 1.50 -1.1% 134.50 17 135.00 13 20.69
2019-04-15 1723 128619 154 17392684 134.50 136.00 134.50 136.00 1.50 1.12% 135.00 25 136.00 7 20.92
2019-04-17 1723 155931 162 21067144 135.50 136.00 134.50 135.50 0.00 -0.37% 135.00 4 135.50 7 20.85
2019-04-18 1723 259094 197 34909312 135.50 136.00 134.50 134.50 1.00 -0.74% 134.00 64 134.50 1 20.69
2019-04-19 1723 81398 77 10960128 134.50 135.50 134.50 135.00 0.50 0.37% 134.50 68 135.00 3 20.77
2019-04-22 1723 88837 163 11999995 135.00 135.50 134.50 135.00 0.00 0% 135.00 2 135.50 13 20.77
2019-04-23 1723 111080 116 15081880 135.50 136.00 135.00 136.00 1.00 0.74% 135.50 11 136.00 17 20.92
2019-04-24 1723 99042 99 13478687 136.50 137.00 135.50 135.50 0.50 -0.37% 135.50 24 136.00 1 20.85
2019-04-25 1723 118441 104 16111692 136.00 136.50 135.50 136.50 1.00 0.74% 136.00 23 136.50 24 21.00
2019-04-26 1723 145830 121 19792380 136.50 136.50 135.00 135.50 1.00 -0.73% 135.50 9 136.00 5 20.85
2019-04-29 1723 105881 115 14274870 135.50 135.50 134.50 135.00 0.50 -0.37% 134.50 21 135.00 3 20.77
2019-04-30 1723 108222 114 14583470 135.50 135.50 134.50 134.50 0.50 -0.37% 134.50 59 135.00 1 20.69
2019-05-02 1723 149611 135 20169398 134.50 135.50 134.50 135.00 0.50 0.37% 135.00 5 135.50 18 20.77
2019-05-03 1723 69023 87 9358111 135.00 136.00 135.00 136.00 1.00 0.74% 135.50 4 136.00 26 20.06
2019-05-06 1723 298780 218 40245684 135.00 135.00 134.00 135.00 1.00 -0.74% 134.50 1 135.00 1 19.91
2019-05-07 1723 96921 88 13086756 134.50 135.50 134.50 135.50 0.50 0.37% 135.00 5 135.50 4 19.99
2019-05-08 1723 216096 169 28918960 135.00 135.00 133.00 134.00 1.50 -1.11% 134.00 23 134.50 1 19.76
2019-05-09 1723 176580 155 23604220 134.00 134.00 133.50 133.50 0.50 -0.37% 133.50 21 134.00 142 19.69
2019-05-10 1723 369400 284 49101896 133.50 134.00 132.00 133.00 0.50 -0.37% 132.50 6 133.00 53 19.62
2019-05-13 1723 644166 541 83471080 132.50 132.50 127.50 128.00 5.00 -3.76% 128.00 12 128.50 37 18.88
2019-05-14 1723 293329 279 37606428 127.00 130.50 125.50 130.50 2.50 1.95% 130.00 1 130.50 18 19.25
2019-05-15 1723 81101 88 10635881 131.00 131.50 130.50 131.50 1.00 0.77% 131.00 16 131.50 19 19.40
2019-05-16 1723 63878 70 8374456 131.50 131.50 130.50 131.00 0.50 -0.38% 131.00 13 131.50 16 19.32
2019-05-17 1723 56582 73 7401027 131.50 131.50 130.50 131.50 0.50 0.38% 130.50 28 131.50 23 19.40
2019-05-20 1723 192218 182 25075882 131.50 132.50 128.00 131.00 0.50 -0.38% 131.00 3 131.50 7 19.32
2019-05-22 1723 39840 49 5306220 133.50 134.00 133.00 133.00 0.50 1.53% 133.00 4 133.50 17 19.62
2019-05-23 1723 188284 146 24748630 133.50 133.50 130.50 130.50 2.50 -1.88% 130.50 22 131.00 7 19.25
2019-05-24 1723 90488 87 11823416 130.50 131.00 130.00 130.50 0.00 0% 130.50 18 131.00 18 19.25
2019-05-27 1723 213109 156 27690223 130.50 130.50 129.50 130.00 0.50 -0.38% 129.50 22 130.00 8 19.17
2019-05-28 1723 179350 135 23159374 130.50 130.50 128.50 128.50 1.50 -1.15% 128.50 51 129.50 2 18.95
2019-05-29 1723 398865 280 50940017 128.50 129.00 126.50 128.00 0.50 -0.39% 127.50 8 128.00 28 18.88
2019-05-30 1723 115842 120 14881960 128.00 129.50 128.00 129.50 1.50 1.17% 129.00 10 129.50 4 19.10
2019-05-31 1723 257898 231 34062979 130.00 133.00 130.00 132.00 2.50 1.93% 132.00 47 132.50 11 19.47
2019-06-03 1723 538266 89 77089565 131.50 132.00 131.00 131.50 0.50 -0.38% 131.50 4 132.00 6 19.40
2019-06-04 1723 737353 81 105451645 132.00 132.00 131.00 131.50 0.00 0% 131.50 4 132.00 14 19.40
2019-06-05 1723 761207 101 108481761 132.00 132.00 131.00 131.50 0.00 0% 131.50 3 132.00 21 19.40
2019-06-06 1723 506488 89 71950128 131.50 131.50 130.50 131.00 0.50 -0.38% 131.00 7 131.50 13 19.32
2019-06-10 1723 132221 136 17418172 131.00 132.00 131.00 131.50 0.50 0.38% 131.00 20 131.50 2 19.40
2019-06-11 1723 55815 66 7348580 131.50 132.00 131.50 132.00 0.50 0.38% 131.50 13 132.00 10 19.47
2019-06-12 1723 387230 117 54046308 132.00 132.00 130.50 131.50 0.50 -0.38% 131.00 28 131.50 9 19.40
2019-06-13 1723 104339 86 13723587 131.50 132.00 131.00 131.50 0.00 0% 131.50 7 132.00 18 19.40
2019-06-14 1723 84209 90 11112797 131.50 132.50 131.50 132.50 1.00 0.76% 132.00 3 132.50 15 19.54
2019-06-17 1723 73020 85 9686165 132.00 133.00 132.00 133.00 0.50 0.38% 132.50 5 133.00 33 19.62
2019-06-18 1723 25501 35 3381881 133.00 133.50 132.00 132.50 0.50 -0.38% 132.00 20 132.50 3 19.54
2019-06-19 1723 131413 127 17486133 133.50 133.50 132.50 133.00 0.50 0.38% 132.50 25 133.00 1 19.62
2019-06-20 1723 97145 105 13032499 133.00 134.50 133.00 134.00 1.00 0.75% 133.50 6 134.50 51 19.76
2019-06-21 1723 346982 221 46963052 134.00 136.00 134.00 136.00 2.00 1.49% 135.50 4 136.00 36 20.06
2019-06-24 1723 140511 125 19117518 136.00 136.50 135.50 136.50 0.50 0.37% 136.00 18 136.50 26 20.13
2019-06-25 1723 109755 91 14913435 136.50 136.50 135.00 136.00 0.50 -0.37% 135.00 61 136.00 22 20.06
2019-06-26 1723 62971 79 8508567 135.00 135.50 135.00 135.00 1.00 -0.74% 134.50 19 135.00 13 19.91
2019-06-27 1723 202585 186 27348975 135.00 135.50 134.50 135.00 0.00 0% 134.50 16 135.00 17 19.91
2019-06-28 1723 155881 161 20963935 135.00 135.00 134.00 134.50 0.50 -0.37% 134.00 8 135.00 14 19.84
2019-07-01 1723 198672 149 26832378 135.50 136.00 134.50 134.50 0.00 0% 134.50 7 135.50 27 19.84
2019-07-02 1723 197401 156 26641135 134.50 135.50 134.50 135.50 1.00 0.74% 135.00 1 135.50 21 19.99
2019-07-03 1723 136687 133 18402932 135.00 135.00 134.00 134.50 1.00 -0.74% 134.50 42 135.00 2 19.84
2019-07-04 1723 116085 128 15680015 135.00 135.50 135.00 135.50 1.00 0.74% 135.00 5 135.50 31 19.99
2019-07-05 1723 168276 162 22709260 135.50 135.50 134.50 135.50 0.00 0% 135.00 5 135.50 19 19.99
2019-07-08 1723 180554 166 24357844 135.50 135.50 134.50 135.00 0.50 -0.37% 134.50 49 135.00 29 19.91
2019-07-09 1723 471503 363 63482905 134.00 135.00 134.00 135.00 0.00 0% 134.50 9 135.00 74 19.91
2019-07-10 1723 369940 307 47979140 130.00 130.50 129.00 130.00 0.00 -3.7% 130.00 1 130.50 34 19.17
2019-07-11 1723 102296 108 13277776 130.00 130.00 129.00 130.00 0.00 0% 129.50 36 130.00 13 19.17
2019-07-12 1723 77408 89 10056244 130.00 130.00 129.50 129.50 0.50 -0.38% 129.50 31 130.00 6 19.10
2019-07-15 1723 63012 77 8174072 130.00 130.00 129.50 130.00 0.50 0.39% 129.50 19 130.00 14 19.17
2019-07-16 1723 112163 106 14688679 130.00 132.00 130.00 132.00 2.00 1.54% 131.00 15 132.00 23 19.47
2019-07-17 1723 94360 100 12394338 132.00 132.00 130.50 131.00 1.00 -0.76% 131.00 18 131.50 4 19.32
2019-07-18 1723 53849 56 7029639 131.00 131.00 130.00 130.50 0.50 -0.38% 130.00 51 131.00 16 19.25
2019-07-19 1723 308972 256 39962369 130.50 130.50 128.50 129.00 1.50 -1.15% 129.00 2 129.50 18 19.03
2019-07-22 1723 126163 146 16230027 129.00 129.00 128.50 128.50 0.50 -0.39% 128.50 23 129.00 33 18.95
2019-07-23 1723 216817 154 27901798 129.00 129.50 128.50 128.50 0.00 0% 128.50 4 129.00 9 18.95
2019-07-24 1723 215905 195 27655791 128.50 129.00 127.50 128.00 0.50 -0.39% 127.50 24 128.00 3 18.88
2019-07-25 1723 739000 524 93625998 128.00 128.50 125.50 127.00 1.00 -0.78% 126.50 1 127.00 4 18.73
2019-07-26 1723 141200 132 17925100 127.00 127.50 126.50 127.00 0.00 0% 126.50 32 127.50 17 18.73
2019-07-29 1723 125491 125 15917600 127.50 127.50 126.50 127.00 0.00 0% 126.50 15 127.50 27 18.73
2019-07-30 1723 250491 183 31586857 126.50 126.50 125.50 126.50 0.50 -0.39% 126.50 18 127.00 42 18.66
2019-07-31 1723 86504 108 10950508 126.50 127.00 126.50 127.00 0.50 0.4% 126.50 35 127.00 29 18.73
2019-08-01 1723 185587 142 23401549 126.50 126.50 125.50 126.00 1.00 -0.79% 126.00 13 126.50 11 18.58
2019-08-02 1723 378507 194 47539634 126.00 126.00 125.00 125.00 1.00 -0.79% 125.00 89 125.50 13 18.44
2019-08-05 1723 180755 171 22597130 125.00 125.50 124.50 125.00 0.00 0% 125.00 1 125.50 39 18.44
2019-08-06 1723 137251 175 17022875 124.50 125.00 123.00 125.00 0.00 0% 124.50 3 125.00 20 18.44
2019-08-07 1723 80933 89 10167024 125.50 126.00 125.00 126.00 1.00 0.8% 125.50 2 126.00 40 18.58
2019-08-08 1723 64111 79 8099097 126.00 127.00 126.00 127.00 1.00 0.79% 126.50 2 127.00 24 18.73
2019-08-12 1723 102326 115 12952902 127.00 127.00 126.00 126.00 1.00 -0.79% 126.00 35 127.00 10 19.09
2019-08-13 1723 87799 102 11065069 126.00 126.50 125.50 126.00 0.00 0% 125.50 18 126.00 3 19.09
2019-08-14 1723 67403 81 8525475 126.50 127.00 126.00 126.50 0.50 0.4% 126.00 20 127.00 41 19.17
2019-08-15 1723 105908 101 13275316 125.00 126.00 124.50 126.00 0.50 -0.4% 125.50 3 126.00 15 19.09
2019-08-16 1723 71120 74 9010799 127.00 127.00 126.00 126.50 0.50 0.4% 126.50 4 127.00 22 19.17
2019-08-19 1723 73250 77 9289250 126.50 127.00 126.50 126.50 0.00 0% 126.50 24 127.00 16 19.17
2019-08-20 1723 98674 80 12531107 127.50 127.50 126.50 127.00 0.50 0.4% 126.50 42 127.50 26 19.24
2019-08-21 1723 144055 135 18235485 127.50 127.50 126.00 127.00 0.00 0% 126.50 2 127.00 3 19.24
2019-08-22 1723 80603 96 10247184 127.00 128.00 126.50 128.00 1.00 0.79% 127.50 1 128.00 13 19.39
2019-08-23 1723 108133 111 13848721 128.00 128.50 127.50 128.00 0.00 0% 128.00 3 128.50 21 19.39
2019-08-26 1723 89175 96 11314225 127.50 127.50 126.50 126.50 1.50 -1.17% 126.50 9 127.00 9 19.17
2019-08-27 1723 103761 87 13142669 126.50 127.50 126.00 126.00 0.50 -0.4% 126.00 14 127.00 2 19.09
2019-08-28 1723 99334 110 12528418 126.00 127.00 125.50 127.00 1.00 0.79% 126.50 1 127.00 15 19.24
2019-08-29 1723 94582 109 12043996 127.00 128.00 126.50 127.50 0.50 0.39% 127.00 7 128.00 32 19.32
2019-08-30 1723 642217 488 80737559 127.50 128.00 124.50 126.00 1.50 -1.18% 125.50 2 126.00 3 19.09
2019-09-02 1723 50291 81 6332297 126.50 126.50 125.50 126.00 0.00 0% 125.50 32 126.00 2 19.09
2019-09-03 1723 84472 96 10620702 126.00 126.00 125.50 125.50 0.50 -0.4% 125.50 11 126.00 15 19.02
2019-09-04 1723 74821 73 9421353 126.00 126.50 125.50 126.00 0.50 0.4% 125.50 26 126.50 16 19.09
2019-09-05 1723 91075 94 11478025 126.00 126.50 125.50 126.50 0.50 0.4% 126.00 12 126.50 22 19.17
2019-09-06 1723 109517 110 13771396 126.00 126.50 125.50 126.00 0.50 -0.4% 125.50 63 126.50 24 19.09
2019-09-09 1723 257260 222 32196619 125.50 126.00 125.00 125.50 0.50 -0.4% 125.00 14 125.50 19 19.02
2019-09-10 1723 338893 323 42302625 125.50 126.00 124.00 125.00 0.50 -0.4% 124.50 6 125.00 12 18.94
2019-09-11 1723 64968 84 8128500 125.50 125.50 125.00 125.00 0.00 0% 125.00 15 125.50 12 18.94
2019-09-12 1723 105301 111 13201773 125.00 125.50 125.00 125.50 0.50 0.4% 125.50 4 126.00 30 19.02
2019-09-16 1723 348330 319 44321410 126.50 128.00 126.50 127.50 2.00 1.59% 127.50 20 128.00 68 19.32
2019-09-17 1723 116700 115 14885747 127.50 128.00 127.00 127.50 0.00 0% 127.50 14 128.00 29 19.32
2019-09-18 1723 153545 175 19607260 127.50 128.00 127.00 128.00 0.50 0.39% 127.50 19 128.00 13 19.39
2019-09-19 1723 81199 84 10383972 128.00 128.00 127.50 128.00 0.00 0% 127.50 18 128.00 24 19.39
2019-09-20 1723 166825 137 21344006 128.00 128.50 127.00 128.50 0.50 0.39% 128.00 5 128.50 18 19.47
2019-09-23 1723 181042 132 23047876 128.50 128.50 126.50 127.50 1.00 -0.78% 127.00 12 127.50 2 19.32
2019-09-24 1723 78458 75 9974124 127.00 127.50 127.00 127.50 0.00 0% 127.00 1 127.50 19 19.32
2019-09-25 1723 131385 116 16665895 127.00 127.50 126.00 127.00 0.50 -0.39% 126.50 6 127.50 35 19.24
2019-09-26 1723 124123 103 15779677 127.00 127.50 126.50 127.50 0.50 0.39% 127.00 1 127.50 11 19.32
2019-09-27 1723 105790 120 13367540 128.00 128.00 125.50 125.50 2.00 -1.57% 125.50 40 126.00 2 19.02
2019-10-01 1723 117494 128 14768244 125.50 126.50 125.00 126.50 1.00 0.8% 125.50 5 126.50 22 19.17
2019-10-02 1723 70450 85 8847200 125.00 126.00 125.00 125.50 1.00 -0.79% 125.50 1 126.00 7 19.02
2019-10-03 1723 80855 81 10117730 125.00 126.00 124.50 126.00 0.50 0.4% 125.50 1 126.00 12 19.09
2019-10-04 1723 120321 124 15057446 125.00 125.50 125.00 125.00 1.00 -0.79% 125.00 65 125.50 9 18.94
2019-10-07 1723 98194 126 12282750 125.50 126.00 125.00 125.50 0.50 0.4% 125.00 13 125.50 7 19.02
2019-10-08 1723 118086 126 14836374 126.00 126.50 125.00 126.00 0.50 0.4% 125.00 41 126.00 2 19.09
2019-10-09 1723 82496 94 10322496 125.50 126.00 125.00 125.00 1.00 -0.79% 125.00 10 125.50 13 18.94
2019-10-14 1723 192520 184 24050258 126.00 126.00 124.50 125.00 0.00 0% 124.50 31 125.00 20 18.94
2019-10-15 1723 166451 160 20785593 125.50 125.50 124.50 124.50 0.50 -0.4% 124.50 40 125.00 5 18.86
2019-10-16 1723 223184 205 27836086 125.00 125.00 124.50 125.00 0.50 0.4% 125.00 15 125.50 24 18.94
2019-10-17 1723 200382 203 24987434 125.50 125.50 124.50 124.50 0.50 -0.4% 124.50 17 125.00 16 18.86
2019-10-18 1723 297538 245 37593826 124.50 127.50 124.50 127.50 3.00 2.41% 125.50 5 127.50 14 19.32
2019-10-21 1723 68678 81 8686762 127.00 127.00 126.00 126.50 1.00 -0.78% 126.00 19 126.50 2 19.17
2019-10-22 1723 76478 86 9669462 126.00 127.00 126.00 126.50 0.00 0% 126.00 19 126.50 1 19.17
2019-10-23 1723 84220 78 10646828 127.00 127.00 126.00 126.00 0.50 -0.4% 126.00 2 126.50 2 19.09
2019-10-24 1723 121277 93 15364814 126.00 127.00 126.00 127.00 1.00 0.79% 126.50 4 127.00 58 19.24
2019-10-25 1723 75916 79 9627870 127.00 127.50 126.50 127.00 0.00 0% 126.50 2 127.00 26 19.24
2019-10-28 1723 65843 78 8337218 127.00 127.00 126.00 127.00 0.00 0% 126.50 6 127.00 41 19.24
2019-10-29 1723 60389 73 7644014 126.50 127.00 126.00 126.00 1.00 -0.79% 126.00 20 126.50 7 19.09
2019-10-30 1723 72050 64 9095874 126.00 126.50 126.00 126.50 0.50 0.4% 126.00 10 126.50 7 19.17
2019-10-31 1723 129499 126 16303874 126.00 126.50 125.50 126.50 0.00 0% 125.50 10 126.50 19 19.17
2019-11-01 1723 197287 158 24727162 126.50 126.50 125.00 125.00 1.50 -1.19% 125.00 99 126.00 10 19.35
2019-11-04 1723 96873 100 12173998 125.00 126.00 125.00 126.00 1.00 0.8% 125.50 14 126.50 25 19.50
2019-11-05 1723 152046 158 19200815 126.00 126.50 126.00 126.00 0.00 0% 126.00 1 126.50 11 19.50
2019-11-06 1723 108640 103 13665140 126.00 126.00 125.50 125.50 0.50 -0.4% 125.50 1 126.00 9 19.43
2019-11-07 1723 188297 131 23581422 125.50 125.50 125.00 125.50 0.00 0% 125.00 99 125.50 7 19.43
2019-11-08 1723 177873 95 22308998 125.50 125.50 125.00 125.00 0.50 -0.4% 125.00 156 125.50 21 19.35
2019-11-11 1723 263067 195 32740375 125.00 125.50 124.00 124.50 0.50 -0.4% 124.50 2 125.00 21 19.27
2019-11-12 1723 126353 128 15721943 124.50 125.00 124.00 124.00 0.50 -0.4% 124.00 143 124.50 71 19.20
2019-11-13 1723 187817 144 23320625 124.00 125.00 124.00 124.50 0.50 0.4% 124.50 3 125.00 27 19.27
2019-11-14 1723 177638 156 22040928 124.50 124.50 123.50 124.00 0.50 -0.4% 124.00 13 124.50 23 19.20
2019-11-15 1723 119311 120 14805216 124.00 124.50 124.00 124.50 0.50 0.4% 124.00 8 124.50 49 19.27
2019-11-18 1723 165582 155 20533954 124.00 124.50 124.00 124.00 0.50 -0.4% 124.00 1 124.50 37 19.20
2019-11-19 1723 81492 84 10107000 124.00 124.50 123.50 124.00 0.00 0% 124.00 13 124.50 25 19.20
2019-11-20 1723 106373 108 13201935 124.00 124.50 123.50 124.50 0.50 0.4% 124.00 7 124.50 4 19.27
2019-11-21 1723 66593 77 8250323 124.00 124.50 123.50 124.00 0.50 -0.4% 123.50 91 124.00 4 19.20
2019-11-22 1723 61219 67 7582761 124.00 124.00 123.50 124.00 0.00 0% 123.50 84 124.00 53 19.20
2019-11-25 1723 52627 70 6515556 124.00 124.00 123.50 123.50 0.50 -0.4% 123.50 58 124.00 63 19.12
2019-11-26 1723 219813 192 27137812 124.00 124.00 123.00 123.00 0.50 -0.4% 123.00 114 123.50 2 19.04
2019-11-27 1723 144286 157 17803964 123.00 124.00 123.00 124.00 1.00 0.81% 123.50 7 124.00 33 19.20
2019-11-28 1723 63541 70 7851584 124.00 124.00 123.50 123.50 0.50 -0.4% 123.50 8 124.00 43 19.12
2019-11-29 1723 81489 86 10041136 123.50 123.50 123.00 123.50 0.00 0% 123.00 120 123.50 6 19.12
2019-12-02 1723 106062 100 13054655 123.50 123.50 123.00 123.00 0.50 -0.4% 123.00 30 123.50 25 19.04
2019-12-03 1723 96210 86 11804540 123.00 123.00 122.50 123.00 0.00 0% 122.50 49 123.00 47 19.04
2019-12-04 1723 106669 113 13090121 123.00 123.00 122.50 123.00 0.00 0% 122.50 32 123.00 53 19.04
2019-12-05 1723 137053 118 16806544 122.50 123.00 122.50 123.00 0.00 0% 122.50 43 123.00 53 19.04
2019-12-06 1723 101161 104 12409303 123.00 123.00 122.50 122.50 0.50 -0.41% 122.50 31 123.00 46 18.96
2019-12-09 1723 806019 628 97402303 121.50 122.00 120.00 120.00 2.50 -2.04% 120.00 111 120.50 24 18.58
2019-12-10 1723 594593 478 71430543 120.00 120.50 120.00 120.00 0.00 0% 120.00 15 120.50 4 18.58
2019-12-11 1723 378499 287 45499124 120.00 121.00 120.00 120.50 0.50 0.42% 120.00 3 120.50 11 18.65
2019-12-12 1723 184240 167 22243657 120.50 121.00 120.50 121.00 0.50 0.41% 120.50 14 121.00 5 18.73
2019-12-13 1723 197127 174 23854494 121.00 122.00 120.50 121.50 0.50 0.41% 121.00 2 121.50 35 18.81
2019-12-16 1723 258457 227 31573711 122.00 123.00 121.50 122.00 0.50 0.41% 122.00 11 122.50 2 18.89
2019-12-17 1723 215599 211 26299373 122.00 122.50 121.50 122.00 0.00 0% 122.00 15 122.50 23 18.89
2019-12-18 1723 221723 205 27165785 122.50 123.00 122.00 123.00 1.00 0.82% 122.50 7 123.00 11 19.04
2019-12-19 1723 130105 127 15968465 123.00 123.00 122.50 123.00 0.00 0% 122.50 21 123.00 23 19.04
2019-12-20 1723 149000 125 18214500 123.00 123.00 122.00 122.00 1.00 -0.81% 122.00 43 122.50 23 18.89
2019-12-23 1723 111522 70 13663206 122.00 123.00 122.00 122.50 0.50 0.41% 122.50 11 123.00 44 18.96
2019-12-24 1723 51981 60 6361663 122.50 122.50 122.00 122.00 0.50 -0.41% 122.00 42 122.50 9 18.89
2019-12-25 1723 86872 97 10650756 122.00 123.00 122.00 122.50 0.50 0.41% 122.50 15 123.00 44 18.96
2019-12-26 1723 94574 97 11578309 122.50 122.50 122.00 122.00 0.50 -0.41% 122.00 69 122.50 32 18.89
2019-12-27 1723 79178 72 9713894 122.50 123.00 122.50 122.50 0.50 0.41% 122.50 17 123.00 46 18.96
2019-12-30 1723 213023 148 26190337 123.00 123.00 122.50 122.50 0.00 0% 122.50 40 123.00 9 18.96
2019-12-31 1723 86651 90 10626073 122.50 123.00 122.50 122.50 0.00 0% 122.50 17 123.00 37 18.96