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　99.60
0
0%		101.50
1.9
1.91%		 　102.00
0.5
0.49%		101.50
-0.5
-0.49%		100.00
-1.5
-1.48%		100.00
0
0%		99.80
-0.2
-0.2%		 　99.70
-0.1
-0.1%		98.80
-0.9
-0.9%		98.50
-0.3
-0.3%		97.90
-0.6
-0.61%		99.00
1.1
1.12%		 　99.00
0
0%		 　　　　　　　　91.60
-7.4
-7.47%		93.40
1.8
1.97%		98.66
2 月 　93.00
-0.4
-0.43%		93.50
0.5
0.54%		92.70
-0.8
-0.86%		94.50
1.8
1.94%		93.70
-0.8
-0.85%		 　94.00
0.3
0.32%		93.70
-0.3
-0.32%		94.00
0.3
0.32%		94.80
0.8
0.85%		95.20
0.4
0.42%		 　94.80
-0.4
-0.42%		94.80
0
0%		96.20
1.4
1.48%		94.70
-1.5
-1.56%		94.60
-0.1
-0.11%		 　93.30
-1.3
-1.37%		93.10
-0.2
-0.21%		91.50
-1.6
-1.72%		91.00
-0.5
-0.55%		 93.27
3 月　90.00
-1
-1.1%		91.60
1.6
1.78%		92.50
0.9
0.98%		93.30
0.8
0.86%		91.40
-1.9
-2.04%		 　89.30
-2.1
-2.3%		89.00
-0.3
-0.34%		88.90
-0.1
-0.11%		84.00
-4.9
-5.51%		80.60
-3.4
-4.05%		 　78.20
-2.4
-2.98%		74.60
-3.6
-4.6%		70.00
-4.6
-6.17%		66.60
-3.4
-4.86%		68.80
2.2
3.3%		 　66.70
-2.1
-3.05%		70.50
3.8
5.7%		74.90
4.4
6.24%		74.10
-0.8
-1.07%		74.70
0.6
0.81%		 　75.20
0.5
0.67%		75.10
-0.1
-0.13%		79.59
4 月74.40
-0.7
-0.93%		 　　　77.60
3.2
4.3%		79.80
2.2
2.84%		80.40
0.6
0.75%		80.60
0.2
0.25%		81.90
1.3
1.61%		 　80.70
-1.2
-1.47%		82.20
1.5
1.86%		83.10
0.9
1.09%		82.10
-1
-1.2%		83.20
1.1
1.34%		 　82.40
-0.8
-0.96%		80.10
-2.3
-2.79%		80.20
0.1
0.12%		80.40
0.2
0.25%		80.00
-0.4
-0.5%		 　82.00
2
2.5%		82.70
0.7
0.85%		83.80
1.1
1.33%		87.90
4.1
4.89%		 81.35
5 月　　　85.50
-2.4
-2.73%		85.80
0.3
0.35%		85.30
-0.5
-0.58%		 86.40
1.1
1.29%		 　87.50
1.1
1.27%		86.50
-1
-1.14%		85.10
-1.4
-1.62%		83.50
-1.6
-1.88%		83.60
0.1
0.12%		 　85.00
1.4
1.67%		86.20
1.2
1.41%		86.40
0.2
0.23%		86.50
0.1
0.12%		85.00
-1.5
-1.73%		 　84.30
-0.7
-0.82%		85.70
1.4
1.66%		85.20
-0.5
-0.58%		83.80
-1.4
-1.64%		83.00
-0.8
-0.95%		 85.24
6 月83.80
0.8
0.96%		84.30
0.5
0.6%		86.10
1.8
2.14%		86.80
0.7
0.81%		87.60
0.8
0.92%		 　89.20
1.6
1.83%		89.50
0.3
0.34%		89.40
-0.1
-0.11%		88.00
-1.4
-1.57%		86.40
-1.6
-1.82%		 　86.00
-0.4
-0.46%		86.10
0.1
0.12%		86.20
0.1
0.12%		86.20
0
0%		85.80
-0.4
-0.46%		 　86.80
1
1.17%		86.90
0.1
0.12%		87.40
0.5
0.58%		 　　　86.60
-0.8
-0.92%		87.60
1
1.15%		 86.92
7 月87.60
0
0%		83.80
-3.8
-4.34%		84.30
0.5
0.6%		 　84.40
0.1
0.12%		83.70
-0.7
-0.83%		83.20
-0.5
-0.6%		83.00
-0.2
-0.24%		 　　82.00
-1
-1.2%		81.00
-1
-1.22%		80.40
-0.6
-0.74%		81.00
0.6
0.75%		81.00
0
0%		 　80.50
-0.5
-0.62%		80.50
0
0%		80.50
0
0%		80.10
-0.4
-0.5%		 　　78.10
-2
-2.5%		77.30
-0.8
-1.02%		77.90
0.6
0.78%		78.50
0.6
0.77%		78.50
0
0%		81.29
8 月 　77.40
-1.1
-1.4%		77.60
0.2
0.26%		78.10
0.5
0.64%		79.10
1
1.28%		79.60
0.5
0.63%		 　　81.50
1.9
2.39%		80.70
-0.8
-0.98%		80.90
0.2
0.25%		80.80
-0.1
-0.12%		 　81.50
0.7
0.87%		81.40
-0.1
-0.12%		80.50
-0.9
-1.11%		79.00
-1.5
-1.86%		79.80
0.8
1.01%		 　79.20
-0.6
-0.75%		79.20
0
0%		79.60
0.4
0.51%		78.90
-0.7
-0.88%		78.90
0
0%		 78.20
-0.7
-0.89%		79.53
9 月77.90
-0.3
-0.38%		78.00
0.1
0.13%		78.40
0.4
0.51%		78.50
0.1
0.13%		 　79.60
1.1
1.4%		 　78.70
-0.9
-1.13%		79.00
0.3
0.38%		 　79.20
0.2
0.25%		 78.90
-0.3
-0.38%		78.60
-0.3
-0.38%		81.60
3
3.82%		 　　81.40
-0.2
-0.25%		 78.00
-3.4
-4.18%		79.00
1
1.28%		 　　78.90
-0.1
-0.13%		78.60
-0.3
-0.38%		 79.18
10 月　　　　　81.20
2.6
3.31%		 81.00
-0.2
-0.25%		 　　81.20
0.2
0.25%		80.90
-0.3
-0.37%		80.00
-0.9
-1.11%		79.20
-0.8
-1%		79.00
-0.2
-0.25%		 　　79.50
0.5
0.63%		79.00
-0.5
-0.63%		79.80
0.8
1.01%		79.80
0
0%		 　80.20
0.4
0.5%		80.30
0.1
0.12%		79.50
-0.8
-1%		78.90
-0.6
-0.75%		79.10
0.2
0.25%		 80.01
11 月　79.70
0.6
0.76%		81.00
1.3
1.63%		81.30
0.3
0.37%		81.50
0.2
0.25%		81.50
0
0%		 　81.80
0.3
0.37%		84.90
3.1
3.79%		89.00
4.1
4.83%		88.00
-1
-1.12%		87.00
-1
-1.14%		 　88.10
1.1
1.26%		 88.00
-0.1
-0.11%		88.10
0.1
0.11%		 　　88.80
0.7
0.79%		87.60
-1.2
-1.35%		87.80
0.2
0.23%		87.60
-0.2
-0.23%		87.20
-0.4
-0.46%		 　85.20
-2
-2.29%		 85.74
12 月87.60
2.4
2.82%		87.70
0.1
0.11%		 89.30
1.6
1.82%		 　89.50
0.2
0.22%		 　　89.80
0.3
0.34%		 　　　90.20
0.4
0.45%		 88.20
-2
-2.22%		 　92.30
4.1
4.65%		92.10
-0.2
-0.22%		 　92.80
0.7
0.76%		 　93.80
1
1.08%		94.00
0.2
0.21%		96.70
2.7
2.87%		　90.95

說明:最高漲幅:6.24%最低跌幅:-7.47% 最高價:102.00最低價:66.60平均價:84.89,灰色底表示週末,漲139天(141.7)元,跌134天(-151.5)元,平盤16天
6%=2,5%=4,4%=4,3%=9,2%=17,1%=59,0%=60,-0%=2,-1%=2,-2%=2,-3%=4,-4%=9,-5%=16,-6%=40,-7%=59,

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
2020-01-02 1301 3326184 1680 331327798 100.00 100.00 99.30 99.60 0.20 0% 99.60 11 99.70 31 17.38
2020-01-03 1301 5636265 2607 565500265 99.60 101.50 99.30 101.50 1.90 1.91% 101.00 106 101.50 489 17.71
2020-01-06 1301 6514815 3129 661951192 101.50 102.00 101.00 102.00 0.50 0.49% 101.50 119 102.00 1254 17.80
2020-01-07 1301 6945442 2555 704670642 101.50 102.00 101.00 101.50 0.50 -0.49% 101.50 46 102.00 1135 17.71
2020-01-08 1301 4670180 2163 468682500 101.50 101.50 100.00 100.00 1.50 -1.48% 100.00 35 100.50 292 17.45
2020-01-09 1301 3764115 1690 375748966 100.00 101.00 99.30 100.00 0.00 0% 100.00 4 100.50 343 17.45
2020-01-10 1301 1771225 903 176813425 99.60 100.50 99.60 99.80 0.20 -0.2% 99.80 131 99.90 36 17.42
2020-01-13 1301 3901996 2014 388115563 99.80 100.00 99.10 99.70 0.10 -0.1% 99.60 41 99.70 67 17.40
2020-01-14 1301 8346931 3996 824682469 99.30 99.50 98.50 98.80 0.90 -0.9% 98.70 92 98.80 12 17.24
2020-01-15 1301 5092736 2569 500899044 98.80 98.80 98.00 98.50 0.30 -0.3% 98.40 64 98.50 86 17.19
2020-01-16 1301 3519448 1947 344709404 98.00 98.10 97.80 97.90 0.60 -0.61% 97.80 279 97.90 58 17.09
2020-01-17 1301 2773386 1520 273633514 98.30 99.00 98.10 99.00 1.10 1.12% 98.90 94 99.00 145 17.28
2020-01-20 1301 2212807 1464 219355493 98.70 99.40 98.70 99.00 0.00 0% 99.00 40 99.10 17 17.28
2020-01-30 1301 18763647 8838 1758482718 95.40 95.60 91.40 91.60 7.40 -7.47% 91.60 99 91.70 1 15.99
2020-01-31 1301 7374210 3661 688993340 92.20 94.10 92.20 93.40 1.80 1.97% 93.30 30 93.40 47 16.30
2020-02-03 1301 7610581 3895 708132498 92.00 94.30 91.10 93.00 0.40 -0.43% 93.00 1747 93.10 23 16.23
2020-02-04 1301 4797825 2477 447895750 92.90 93.90 92.30 93.50 0.50 0.54% 93.50 2557 93.60 36 16.32
2020-02-05 1301 5458431 3012 505280883 93.00 93.00 91.80 92.70 0.80 -0.86% 92.70 43 92.80 63 16.18
2020-02-06 1301 4602623 1966 433446243 93.40 94.70 93.00 94.50 1.80 1.94% 94.50 59 94.60 99 16.49
2020-02-07 1301 3776264 1770 354102156 93.30 94.20 93.30 93.70 0.80 -0.85% 93.70 10 93.80 63 16.35
2020-02-10 1301 3487178 1784 325600332 93.00 94.00 92.10 94.00 0.30 0.32% 93.80 3 94.00 94 16.40
2020-02-11 1301 2993810 1749 280460140 93.80 94.00 93.30 93.70 0.30 -0.32% 93.70 88 93.80 74 16.35
2020-02-12 1301 3709189 2179 348752257 93.50 94.30 93.50 94.00 0.30 0.32% 94.00 723 94.10 7 16.40
2020-02-13 1301 4417000 2286 418557400 93.80 95.00 93.80 94.80 0.80 0.85% 94.70 46 94.80 353 16.54
2020-02-14 1301 4111365 2116 390557328 94.60 95.30 94.60 95.20 0.40 0.42% 95.00 21 95.20 103 16.61
2020-02-17 1301 4204922 2409 396379490 94.30 94.80 93.60 94.80 0.40 -0.42% 94.50 30 94.80 43 16.54
2020-02-18 1301 3612597 1917 341182570 94.40 94.90 93.90 94.80 0.00 0% 94.60 33 94.80 24 16.54
2020-02-19 1301 4195000 2221 402928800 95.40 96.50 95.10 96.20 1.40 1.48% 96.10 39 96.20 51 16.79
2020-02-20 1301 4669002 2280 444980473 96.20 96.40 94.70 94.70 1.50 -1.56% 94.70 87 94.90 9 16.53
2020-02-21 1301 3801000 1841 360216300 94.60 95.60 94.50 94.60 0.10 -0.11% 94.60 2 94.70 42 16.51
2020-02-24 1301 6592000 2765 616615900 93.00 94.00 93.00 93.30 1.30 -1.37% 93.30 227 93.40 49 16.28
2020-02-25 1301 10882880 5699 1009116975 93.10 93.20 92.40 93.10 0.20 -0.21% 93.00 340 93.10 45 16.25
2020-02-26 1301 13285000 6637 1217645700 91.60 92.00 91.50 91.50 1.60 -1.72% 91.50 817 91.60 60 15.97
2020-02-27 1301 11741327 4408 1070013148 91.10 91.50 90.70 91.00 0.50 -0.55% 91.00 256 91.10 104 15.88
2020-03-02 1301 10056015 5714 904345600 90.00 90.50 89.00 90.00 1.00 -1.1% 89.90 165 90.00 86 15.71
2020-03-03 1301 6638000 3341 606257800 90.50 92.20 90.40 91.60 1.60 1.78% 91.60 71 91.70 73 15.99
2020-03-04 1301 4707906 2100 434234893 91.40 92.60 91.30 92.50 0.90 0.98% 92.50 108 92.60 88 16.14
2020-03-05 1301 3877076 1956 360177361 92.50 93.40 92.30 93.30 0.80 0.86% 93.20 9 93.30 5 16.28
2020-03-06 1301 6600000 3842 604983700 93.00 93.00 91.10 91.40 1.90 -2.04% 91.40 42 91.50 15 15.95
2020-03-09 1301 15180384 7924 1355146536 89.00 90.00 89.00 89.30 2.10 -2.3% 89.20 227 89.30 26 15.58
2020-03-10 1301 9498287 4995 843308991 89.20 89.70 88.10 89.00 0.30 -0.34% 89.00 69 89.10 32 15.53
2020-03-11 1301 8459290 4570 753327200 88.90 90.20 88.30 88.90 0.10 -0.11% 88.80 4 88.90 83 15.51
2020-03-12 1301 17004759 9071 1446539102 88.00 88.00 83.70 84.00 4.90 -5.51% 84.00 173 84.10 35 14.66
2020-03-13 1301 20975000 9859 1652619200 78.00 82.10 77.20 80.60 3.40 -4.05% 80.60 47 80.90 10 14.07
2020-03-16 1301 11464248 6300 909920137 80.70 81.00 78.00 78.20 2.40 -2.98% 78.20 34 78.30 108 13.65
2020-03-17 1301 16959562 8366 1275816650 77.20 77.50 74.10 74.60 3.60 -4.6% 74.60 104 74.70 167 13.02
2020-03-18 1301 24594228 13287 1764474498 74.40 74.40 70.00 70.00 4.60 -6.17% 70.00 456 70.10 7 11.95
2020-03-19 1301 27553547 12951 1826246249 67.00 67.40 64.80 66.60 3.40 -4.86% 66.50 99 66.60 1105 11.37
2020-03-20 1301 27125856 10585 1863376010 67.30 69.70 67.30 68.80 2.20 3.3% 68.80 185 68.90 1 11.74
2020-03-23 1301 17033927 8329 1140367344 65.50 68.00 65.00 66.70 2.10 -3.05% 66.60 217 66.70 89 11.38
2020-03-24 1301 12773263 6383 898591720 69.50 71.00 69.10 70.50 3.80 5.7% 70.50 3339 70.60 21 12.03
2020-03-25 1301 14694236 8267 1095185870 72.60 75.30 72.60 74.90 4.40 6.24% 74.80 15 74.90 53 12.78
2020-03-26 1301 10096363 4987 749658757 76.00 76.00 73.20 74.10 0.80 -1.07% 74.10 45 74.20 16 12.65
2020-03-27 1301 10394418 5308 779641150 75.40 75.80 74.50 74.70 0.60 0.81% 74.60 23 74.70 29 12.75
2020-03-30 1301 11356529 5546 844729222 73.20 76.00 71.60 75.20 0.50 0.67% 75.20 28 75.30 47 12.83
2020-03-31 1301 10645383 5157 804619830 75.40 76.20 75.00 75.10 0.10 -0.13% 75.10 122 75.20 686 12.82
2020-04-01 1301 7804138 4292 584737540 75.20 75.60 74.40 74.40 0.70 -0.93% 74.40 82 74.50 15 12.70
2020-04-06 1301 14843479 7435 1143446678 78.40 79.00 75.80 77.60 3.20 4.3% 77.60 154 77.70 75 13.24
2020-04-07 1301 11267920 6706 897089000 79.10 80.00 79.00 79.80 2.20 2.84% 79.80 107 79.90 484 13.62
2020-04-08 1301 10349004 5297 830769292 79.60 80.90 79.00 80.40 0.60 0.75% 80.40 72 80.50 81 13.72
2020-04-09 1301 7789986 4342 628352066 80.60 81.00 80.10 80.60 0.20 0.25% 80.60 109 80.70 2 13.75
2020-04-10 1301 7685743 4464 628607881 80.50 83.20 80.50 81.90 1.30 1.61% 81.90 37 82.00 94 13.98
2020-04-13 1301 6968203 4109 565117328 81.10 82.00 80.70 80.70 1.20 -1.47% 80.70 85 80.80 129 13.77
2020-04-14 1301 9733832 4783 799625812 80.70 82.80 80.70 82.20 1.50 1.86% 82.20 111 82.30 26 14.03
2020-04-15 1301 8529766 4696 708448370 82.70 83.40 82.60 83.10 0.90 1.09% 83.10 12 83.20 3 14.18
2020-04-16 1301 8351347 4388 686876271 81.80 83.00 81.50 82.10 1.00 -1.2% 82.00 759 82.10 77 14.01
2020-04-17 1301 8984434 5127 753248687 83.20 84.70 83.10 83.20 1.10 1.34% 83.20 34 83.30 35 14.20
2020-04-20 1301 11097728 6122 911357024 82.80 83.00 81.70 82.40 0.80 -0.96% 82.30 11 82.40 195 14.06
2020-04-21 1301 13382653 8562 1076683438 81.50 81.60 80.00 80.10 2.30 -2.79% 80.10 129 80.20 2 13.67
2020-04-22 1301 10182344 7054 808425502 79.60 80.20 78.60 80.20 0.10 0.12% 80.10 28 80.20 71 13.69
2020-04-23 1301 7311066 4019 589347646 80.60 81.50 80.10 80.40 0.20 0.25% 80.40 201 80.50 1 13.72
2020-04-24 1301 4599765 2989 369035297 80.40 80.90 80.00 80.00 0.40 -0.5% 80.00 1019 80.10 2 13.65
2020-04-27 1301 7579371 4023 620900161 81.40 82.40 80.70 82.00 2.00 2.5% 82.00 225 82.10 2 13.99
2020-04-28 1301 5111272 2619 420809476 82.70 82.70 82.00 82.70 0.70 0.85% 82.60 15 82.70 169 14.11
2020-04-29 1301 8766547 4752 733711348 83.00 84.30 83.00 83.80 1.10 1.33% 83.80 25 84.00 21 14.30
2020-04-30 1301 16349434 9045 1423897992 85.00 88.00 84.50 87.90 4.10 4.89% 87.80 210 87.90 151 15.00
2020-05-04 1301 12297808 6865 1047905719 83.60 86.70 83.60 85.50 2.40 -2.73% 85.50 217 85.60 1 14.59
2020-05-05 1301 5736789 3375 492916583 86.40 87.10 85.10 85.80 0.30 0.35% 85.80 28 85.90 8 14.64
2020-05-06 1301 7279000 3823 624419600 85.80 86.70 85.00 85.30 0.50 -0.58% 85.30 162 85.60 2 14.56
2020-05-08 1301 6407175 3680 554017125 86.70 87.20 86.00 86.40 1.10 1.29% 86.40 19 86.50 170 14.74
2020-05-11 1301 5707057 3653 499561552 87.50 87.90 87.00 87.50 1.10 1.27% 87.40 120 87.50 24 14.93
2020-05-12 1301 6432000 3385 556586200 87.00 87.20 86.20 86.50 1.00 -1.14% 86.50 56 86.60 6 14.76
2020-05-13 1301 15874000 9152 1349180200 85.80 85.90 84.00 85.10 1.40 -1.62% 85.10 101 85.20 59 14.52
2020-05-14 1301 13382000 7977 1120245900 83.80 84.40 83.50 83.50 1.60 -1.88% 83.50 195 83.60 10 18.47
2020-05-15 1301 7798000 4278 651667500 84.00 84.30 83.00 83.60 0.10 0.12% 83.60 23 83.70 3 18.50
2020-05-18 1301 8185536 4105 692879189 83.10 85.50 82.50 85.00 1.40 1.67% 85.00 722 85.10 32 18.81
2020-05-19 1301 19062000 10355 1656481600 86.60 87.80 86.00 86.20 1.20 1.41% 86.20 65 86.30 9 19.07
2020-05-20 1301 6001000 3348 517680100 86.80 86.90 85.40 86.40 0.20 0.23% 86.30 21 86.40 34 19.12
2020-05-21 1301 6345000 3263 547139900 86.00 86.70 85.80 86.50 0.10 0.12% 86.40 12 86.50 100 19.14
2020-05-22 1301 8319000 4559 709875000 86.10 86.20 85.00 85.00 1.50 -1.73% 85.00 911 85.10 101 18.81
2020-05-25 1301 6849000 4136 575691200 85.00 85.30 83.20 84.30 0.70 -0.82% 84.30 118 84.40 6 18.65
2020-05-26 1301 8869865 4410 761508379 84.90 86.30 84.60 85.70 1.40 1.66% 85.70 51 85.80 3 18.96
2020-05-27 1301 6279000 3321 535829800 85.60 86.10 85.00 85.20 0.50 -0.58% 85.20 302 85.30 1 18.85
2020-05-28 1301 12698000 6177 1072838500 85.30 85.70 83.50 83.80 1.40 -1.64% 83.80 418 84.00 59 18.54
2020-05-29 1301 69550000 8587 2147483647 83.40 84.60 83.00 83.00 0.80 -0.95% 83.00 48 83.40 429 18.36
2020-06-01 1301 11049000 4713 926432800 83.40 84.50 83.20 83.80 0.80 0.96% 83.80 92 83.90 3 18.54
2020-06-02 1301 5399308 3334 454895405 84.20 84.50 84.00 84.30 0.50 0.6% 84.30 57 84.40 178 18.65
2020-06-03 1301 11516000 6616 989311200 85.90 86.40 85.40 86.10 1.80 2.14% 86.10 103 86.20 15 19.05
2020-06-04 1301 9086000 5073 787569800 87.00 87.00 86.10 86.80 0.70 0.81% 86.80 3 86.90 107 19.20
2020-06-05 1301 8246000 4445 719393100 87.00 87.60 86.60 87.60 0.80 0.92% 87.50 42 87.60 332 19.38
2020-06-08 1301 11030000 6170 977586900 88.20 89.30 87.70 89.20 1.60 1.83% 89.10 28 89.20 220 19.73
2020-06-09 1301 6898000 3663 614832700 89.00 89.50 88.30 89.50 0.30 0.34% 89.40 8 89.50 213 19.80
2020-06-10 1301 7206000 3479 644894100 89.50 89.80 89.00 89.40 0.10 -0.11% 89.40 218 89.50 27 19.78
2020-06-11 1301 10000000 5079 884442000 89.30 89.30 87.40 88.00 1.40 -1.57% 87.90 10 88.00 94 19.47
2020-06-12 1301 9385000 5030 811008200 85.50 86.90 85.50 86.40 1.60 -1.82% 86.40 263 86.50 14 19.12
2020-06-15 1301 7893000 3836 680523600 86.40 87.10 85.60 86.00 0.40 -0.46% 85.90 21 86.00 9 19.03
2020-06-16 1301 11120000 5031 960681000 86.30 86.90 86.00 86.10 0.10 0.12% 86.10 111 86.20 10 19.05
2020-06-17 1301 8446686 4515 729590317 86.10 87.10 86.10 86.20 0.10 0.12% 86.20 81 86.40 1 19.07
2020-06-18 1301 7511835 3399 647501111 86.30 86.60 85.80 86.20 0.00 0% 86.20 158 86.50 8 19.07
2020-06-19 1301 13837173 3968 1192522382 86.30 87.20 85.80 85.80 0.40 -0.46% 85.80 158 86.50 11 18.98
2020-06-22 1301 9261908 3801 804032196 86.00 87.60 86.00 86.80 1.00 1.17% 86.60 66 86.80 307 19.20
2020-06-23 1301 7802954 3935 678538065 87.00 87.50 86.50 86.90 0.10 0.12% 86.90 43 87.00 63 19.23
2020-06-24 1301 8483435 4050 741692676 87.10 87.70 87.00 87.40 0.50 0.58% 87.40 113 87.50 7 19.34
2020-06-29 1301 10214303 4997 886600732 86.70 87.20 86.50 86.60 0.80 -0.92% 86.60 157 86.80 65 19.16
2020-06-30 1301 14889625 4082 1300548504 87.00 87.70 86.90 87.60 1.00 1.15% 87.50 12 87.60 330 19.38
2020-07-01 1301 21516545 7253 1887880408 87.60 88.20 87.40 87.60 0.00 0% 87.60 554 87.70 18 19.38
2020-07-02 1301 25404826 9243 2127374172 83.20 84.90 83.20 83.80 0.00 -4.34% 83.80 338 83.90 77 18.54
2020-07-03 1301 5090732 3117 429642689 84.60 84.70 84.20 84.30 0.50 0.6% 84.30 55 84.40 87 18.65
2020-07-06 1301 7815980 3536 660803761 84.50 84.80 84.40 84.40 0.10 0.12% 84.40 653 84.50 3 18.67
2020-07-07 1301 9299477 4794 780883968 84.70 84.80 83.60 83.70 0.70 -0.83% 83.60 226 83.70 54 18.52
2020-07-08 1301 7838377 4468 653770675 83.70 84.00 83.20 83.20 0.50 -0.6% 83.20 899 83.30 3 18.41
2020-07-09 1301 7188407 4360 598089760 83.50 83.70 83.00 83.00 0.20 -0.24% 83.00 427 83.10 24 18.36
2020-07-13 1301 7260204 3813 595624005 82.00 82.50 81.90 82.00 0.00 -1.2% 81.90 513 82.00 7 18.14
2020-07-14 1301 10503731 5912 853453846 82.00 82.00 81.00 81.00 1.00 -1.22% 81.00 187 81.10 226 17.92
2020-07-15 1301 14697334 7632 1181299830 81.30 81.40 80.00 80.40 0.60 -0.74% 80.40 18 80.50 416 17.79
2020-07-16 1301 8437803 3749 683679826 81.00 81.20 80.60 81.00 0.60 0.75% 81.00 693 81.10 316 17.92
2020-07-17 1301 4780364 2582 388546356 81.80 81.80 81.00 81.00 0.00 0% 81.00 333 81.10 36 17.92
2020-07-20 1301 3568746 1847 287213826 81.00 81.00 80.20 80.50 0.50 -0.62% 80.50 859 80.60 3 17.81
2020-07-21 1301 6208029 3353 501604005 80.90 81.10 80.50 80.50 0.00 0% 80.50 678 80.60 14 17.81
2020-07-22 1301 7030672 3374 566530475 80.50 81.20 80.20 80.50 0.00 0% 80.50 221 80.60 15 17.81
2020-07-23 1301 4345195 2990 348846366 80.40 80.90 80.10 80.10 0.40 -0.5% 80.10 979 80.20 1 17.72
2020-07-27 1301 13527205 7188 1061537953 79.50 79.50 77.80 78.10 1.60 -2.5% 78.10 55 78.20 80 17.28
2020-07-28 1301 13680028 8947 1057090915 77.50 77.60 77.00 77.30 0.80 -1.02% 77.30 175 77.40 86 17.10
2020-07-29 1301 5872856 3793 461562324 77.30 79.60 77.20 77.90 0.60 0.78% 77.90 186 78.00 2 17.23
2020-07-30 1301 5746834 3240 450972086 79.20 79.20 78.20 78.50 0.60 0.77% 78.50 24 78.60 10 17.37
2020-07-31 1301 4007654 1913 315146766 78.50 79.10 78.30 78.50 0.00 0% 78.50 612 78.60 3 17.37
2020-08-03 1301 7811199 4822 606044300 78.50 78.50 77.30 77.40 1.10 -1.4% 77.40 17 77.50 15 17.12
2020-08-04 1301 4943523 2922 383572794 77.50 78.00 77.40 77.60 0.20 0.26% 77.60 73 77.70 21 17.17
2020-08-05 1301 3181007 2095 248322827 77.70 78.30 77.70 78.10 0.50 0.64% 78.10 44 78.20 11 17.28
2020-08-06 1301 5637607 3457 445166733 78.60 79.50 78.50 79.10 1.00 1.28% 79.00 11 79.10 41 17.50
2020-08-07 1301 6965602 4240 556758260 79.60 80.40 79.60 79.60 0.50 0.63% 79.60 305 79.70 2 17.61
2020-08-11 1301 8342796 5005 683134967 81.50 82.20 81.40 81.50 0.40 2.39% 81.50 179 81.60 50 18.03
2020-08-12 1301 4268848 2601 345077588 81.50 81.70 80.40 80.70 0.80 -0.98% 80.70 32 80.80 28 17.85
2020-08-13 1301 2862998 1543 231227494 81.40 81.40 80.50 80.90 0.20 0.25% 80.80 68 80.90 138 28.89
2020-08-14 1301 2780428 1726 223794568 80.20 80.80 80.00 80.80 0.10 -0.12% 80.70 13 80.80 3 28.86
2020-08-17 1301 3828700 2238 311608041 80.90 81.70 80.80 81.50 0.70 0.87% 81.40 102 81.50 70 29.11
2020-08-18 1301 3498896 1836 283987984 81.70 81.70 80.80 81.40 0.10 -0.12% 81.20 57 81.40 109 29.07
2020-08-19 1301 4540528 2924 367088868 81.40 81.40 80.50 80.50 0.90 -1.11% 80.50 25 80.60 10 28.75
2020-08-20 1301 8217518 5124 650139053 80.00 80.50 78.20 79.00 1.50 -1.86% 78.90 118 79.00 141 28.21
2020-08-21 1301 3340144 2341 266491028 79.80 80.10 79.40 79.80 0.80 1.01% 79.80 16 79.90 37 28.50
2020-08-24 1301 2361903 1289 187202639 79.70 79.70 79.00 79.20 0.60 -0.75% 79.20 22 79.30 21 28.29
2020-08-25 1301 3314528 1913 263361953 79.20 80.00 79.20 79.20 0.00 0% 79.20 287 79.30 20 28.29
2020-08-26 1301 3310861 1991 262660167 79.30 79.70 79.00 79.60 0.40 0.51% 79.50 13 79.60 107 28.43
2020-08-27 1301 4445017 2411 351154435 79.80 79.80 78.70 78.90 0.70 -0.88% 78.90 78 79.00 67 28.18
2020-08-28 1301 5059080 2515 399273418 78.90 79.40 78.60 78.90 0.00 0% 78.90 45 79.00 1 28.18
2020-08-31 1301 8254788 3099 646944866 79.00 79.30 78.00 78.20 0.70 -0.89% 78.10 68 78.20 65 27.93
2020-09-01 1301 9240393 3509 718062493 78.00 78.00 77.10 77.90 0.30 -0.38% 77.80 98 77.90 71 27.82
2020-09-02 1301 5467879 2744 425349792 77.70 78.50 77.50 78.00 0.10 0.13% 77.90 4 78.00 37 27.86
2020-09-03 1301 5315631 2685 417568203 78.20 80.00 78.00 78.40 0.40 0.51% 78.30 7 78.40 34 28.00
2020-09-04 1301 5506077 2594 429954644 77.90 78.50 77.60 78.50 0.10 0.13% 78.30 4 78.50 63 28.04
2020-09-07 1301 5932388 3333 471615631 78.70 79.80 78.70 79.60 1.10 1.4% 79.60 4 79.70 116 28.43
2020-09-10 1301 2738104 1612 216035516 79.20 79.40 78.70 78.70 0.50 -1.13% 78.70 204 78.80 1 28.11
2020-09-11 1301 4324874 2260 339753746 78.80 79.10 78.10 79.00 0.30 0.38% 78.70 2 79.00 29 28.21
2020-09-14 1301 2830084 1356 223812864 79.50 79.50 78.70 79.20 0.20 0.25% 79.20 14 79.30 44 28.29
2020-09-16 1301 4017518 2100 317403037 79.20 79.30 78.80 78.90 0.30 -0.38% 78.90 53 79.00 12 28.18
2020-09-17 1301 4652128 2185 365931772 79.20 79.20 78.30 78.60 0.30 -0.38% 78.60 19 78.70 49 28.07
2020-09-18 1301 31396447 13108 2147483647 79.50 82.30 79.40 81.60 3.00 3.82% 81.60 87 81.70 53 29.14
2020-09-22 1301 10823429 5035 883902367 82.70 82.80 81.00 81.40 1.90 -0.25% 81.40 9 81.50 41 29.07
2020-09-24 1301 17089274 8423 1337309688 79.00 79.50 77.60 78.00 2.10 -4.18% 78.00 60 78.10 519 27.86
2020-09-25 1301 7051070 3384 555657920 78.90 79.30 78.30 79.00 1.00 1.28% 79.00 8 79.10 111 28.21
2020-09-29 1301 4268696 2113 337936084 79.90 79.90 78.90 78.90 0.50 -0.13% 78.80 160 78.90 50 28.18
2020-09-30 1301 5597014 2240 441530706 79.60 79.60 78.60 78.60 0.30 -0.38% 78.60 11 78.90 14 28.07
2020-10-06 1301 5456942 3237 442177338 80.70 81.40 80.60 81.20 1.20 3.31% 81.10 2 81.20 301 29.00
2020-10-08 1301 3948999 1808 319272519 81.00 81.00 80.20 81.00 0.20 -0.25% 80.90 16 81.00 69 28.93
2020-10-12 1301 4139000 2248 335374300 81.20 81.60 80.60 81.20 0.20 0.25% 81.00 12 81.20 59 29.00
2020-10-13 1301 2812322 1428 226390082 80.90 80.90 80.10 80.90 0.30 -0.37% 80.80 66 80.90 14 28.89
2020-10-14 1301 4262030 2085 342464385 80.90 81.10 80.00 80.00 0.90 -1.11% 80.00 491 80.10 8 28.57
2020-10-15 1301 6822543 3065 542179750 79.80 80.50 79.00 79.20 0.80 -1% 79.20 113 79.40 20 28.29
2020-10-16 1301 4611489 2590 365358849 79.30 79.80 79.00 79.00 0.20 -0.25% 79.00 379 79.10 2 28.21
2020-10-20 1301 2426165 1216 192388000 79.10 79.50 79.00 79.50 0.40 0.63% 79.40 3 79.50 158 28.39
2020-10-21 1301 4306026 2476 340759641 79.60 79.70 79.00 79.00 0.50 -0.63% 79.00 119 79.10 5 28.21
2020-10-22 1301 3502081 1148 278872129 78.90 79.80 78.90 79.80 0.80 1.01% 79.70 99 79.80 133 28.50
2020-10-23 1301 2247120 1147 178859056 79.60 79.80 79.20 79.80 0.00 0% 79.70 43 79.80 66 28.50
2020-10-26 1301 3573898 1551 286484542 79.80 80.40 79.80 80.20 0.40 0.5% 80.10 38 80.20 52 28.64
2020-10-27 1301 2610122 1381 208472908 79.50 80.30 79.50 80.30 0.10 0.12% 80.20 19 80.30 7 28.68
2020-10-28 1301 2823277 1697 225141111 80.20 80.30 79.50 79.50 0.80 -1% 79.50 132 79.60 4 28.39
2020-10-29 1301 5074441 2632 400477085 78.70 79.30 78.50 78.90 0.60 -0.75% 78.90 72 79.00 7 28.18
2020-10-30 1301 6533809 2254 515350747 78.80 79.20 78.20 79.10 0.20 0.25% 79.00 36 79.10 69 28.25
2020-11-02 1301 2932688 1318 232405552 79.10 79.70 78.90 79.70 0.60 0.76% 79.60 3 79.70 117 28.46
2020-11-03 1301 8205677 4505 662803160 80.00 81.20 79.90 81.00 1.30 1.63% 80.80 199 81.00 68 28.93
2020-11-04 1301 6608132 4327 535937999 80.00 81.40 79.80 81.30 0.30 0.37% 81.20 228 81.30 130 29.04
2020-11-05 1301 4719094 2664 384245637 81.40 81.80 81.00 81.50 0.20 0.25% 81.30 20 81.50 335 29.11
2020-11-06 1301 5239837 2970 426899826 81.50 81.70 81.20 81.50 0.00 0% 81.40 144 81.50 256 29.11
2020-11-09 1301 6074927 2946 496982216 82.00 82.40 81.30 81.80 0.30 0.37% 81.70 8 81.80 41 29.21
2020-11-10 1301 28460334 14797 2147483647 82.50 85.00 82.50 84.90 3.10 3.79% 84.80 88 84.90 430 30.32
2020-11-11 1301 43015428 22581 2147483647 85.30 89.00 85.20 89.00 4.10 4.83% 88.90 13 89.00 1652 31.79
2020-11-12 1301 13316992 7710 1170851078 89.00 89.00 87.10 88.00 1.00 -1.12% 87.90 1 88.00 80 44.90
2020-11-13 1301 9803177 5101 852380390 87.50 87.60 86.50 87.00 1.00 -1.14% 86.90 118 87.00 94 44.39
2020-11-16 1301 18527670 8852 1630610335 87.40 88.70 87.10 88.10 1.10 1.26% 88.10 4 88.20 486 44.95
2020-11-18 1301 9124419 4381 801410037 88.00 88.00 87.20 88.00 0.00 -0.11% 87.90 57 88.00 639 44.90
2020-11-19 1301 9006415 3691 791905011 87.60 88.30 87.20 88.10 0.10 0.11% 88.00 36 88.10 226 44.95
2020-11-23 1301 8931845 4568 791897076 88.40 89.00 88.30 88.80 0.50 0.79% 88.70 26 88.80 270 45.31
2020-11-24 1301 7908178 4549 694064348 88.70 88.80 87.20 87.60 1.20 -1.35% 87.60 39 87.70 24 44.69
2020-11-25 1301 5922073 3254 521400153 88.00 88.40 87.70 87.80 0.20 0.23% 87.80 11 87.90 13 44.80
2020-11-26 1301 4379793 2252 383684208 87.60 88.00 87.30 87.60 0.20 -0.23% 87.60 64 87.70 16 44.69
2020-11-27 1301 10316928 4061 897296251 87.10 87.50 86.60 87.20 0.40 -0.46% 87.20 128 87.30 72 44.49
2020-11-30 1301 19010439 4908 1632245381 87.50 88.00 85.20 85.20 2.00 -2.29% 85.20 107 85.50 438 43.47
2020-12-01 1301 7187901 3859 625891861 85.70 87.60 85.70 87.60 2.40 2.82% 87.50 29 87.60 188 44.69
2020-12-02 1301 7856627 3126 685865395 86.40 88.00 86.40 87.70 0.10 0.11% 87.60 3 87.70 28 44.74
2020-12-04 1301 16703084 8292 1494722153 88.60 90.00 88.60 89.30 0.80 1.82% 89.30 98 89.40 3 45.56
2020-12-07 1301 9793251 4894 877917885 89.60 90.30 89.30 89.50 0.20 0.22% 89.40 24 89.50 52 45.66
2020-12-11 1301 6629885 3130 594277555 90.00 90.30 88.90 89.80 0.10 0.34% 89.70 74 89.80 106 45.82
2020-12-16 1301 6206201 3909 557571108 89.40 90.20 89.20 90.20 1.00 0.45% 90.10 12 90.20 293 46.02
2020-12-18 1301 7430589 2767 659525170 89.50 90.00 88.20 88.20 1.60 -2.22% 88.20 263 88.40 408 45.00
2020-12-21 1301 16726090 9471 1527341723 88.70 92.50 88.70 92.30 4.10 4.65% 92.20 3 92.30 46 47.09
2020-12-22 1301 16924561 10188 1578913431 92.30 94.30 91.80 92.10 0.20 -0.22% 92.00 1966 92.10 7 46.99
2020-12-25 1301 4338064 1999 403034055 92.50 93.10 92.50 92.80 0.20 0.76% 92.70 25 92.80 95 47.35
2020-12-28 1301 5696343 3193 532172566 93.10 94.00 92.90 93.80 1.00 1.08% 93.70 41 93.80 10 47.86
2020-12-29 1301 7044302 4348 658283071 93.80 94.20 92.60 94.00 0.20 0.21% 93.90 18 94.00 286 47.96
2020-12-30 1301 16435157 8535 1568933001 94.00 96.90 94.00 96.70 2.70 2.87% 96.60 4 96.70 61 49.34