台化(1326)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
12345678910111213141516171819202122232425262728293031當月平均
1 月 87.70
0
0%
88.60
0.9
1.03%
 88.50
-0.1
-0.11%
87.40
-1.1
-1.24%
86.60
-0.8
-0.92%
87.20
0.6
0.69%
87.10
-0.1
-0.11%
 87.50
0.4
0.46%
87.90
0.4
0.46%
87.30
-0.6
-0.68%
87.20
-0.1
-0.11%
88.00
0.8
0.92%
 88.20
0.2
0.23%
        84.70
-3.5
-3.97%
84.90
0.2
0.24%
87.25
2 月  83.80
-1.1
-1.3%
83.50
-0.3
-0.36%
82.50
-1
-1.2%
84.30
1.8
2.18%
84.00
-0.3
-0.36%
 83.90
-0.1
-0.12%
83.90
0
0%
84.90
1
1.19%
85.40
0.5
0.59%
85.20
-0.2
-0.23%
 84.70
-0.5
-0.59%
84.70
0
0%
85.40
0.7
0.83%
84.40
-1
-1.17%
84.40
0
0%
 83.10
-1.3
-1.54%
82.60
-0.5
-0.6%
81.20
-1.4
-1.69%
82.20
1
1.23%
83.47
3 月 81.00
-1.2
-1.46%
80.80
-0.2
-0.25%
81.80
1
1.24%
82.00
0.2
0.24%
80.50
-1.5
-1.83%
 77.70
-2.8
-3.48%
77.60
-0.1
-0.13%
77.50
-0.1
-0.13%
75.10
-2.4
-3.1%
72.30
-2.8
-3.73%
 69.20
-3.1
-4.29%
66.20
-3
-4.34%
61.70
-4.5
-6.8%
59.30
-2.4
-3.89%
65.10
5.8
9.78%
 62.00
-3.1
-4.76%
65.20
3.2
5.16%
68.50
3.3
5.06%
68.50
0
0%
68.00
-0.5
-0.73%
 67.70
-0.3
-0.44%
67.00
-0.7
-1.03%
71.2
4 月66.20
-0.8
-1.19%
   68.00
1.8
2.72%
69.90
1.9
2.79%
70.90
1
1.43%
70.60
-0.3
-0.42%
71.00
0.4
0.57%
 70.00
-1
-1.41%
71.40
1.4
2%
72.00
0.6
0.84%
70.80
-1.2
-1.67%
71.10
0.3
0.42%
 70.30
-0.8
-1.13%
68.90
-1.4
-1.99%
68.30
-0.6
-0.87%
68.70
0.4
0.59%
68.30
-0.4
-0.58%
 70.20
1.9
2.78%
70.40
0.2
0.28%
71.80
1.4
1.99%
75.90
4.1
5.71%
70.24
5 月   72.90
-3
-3.95%
72.80
-0.1
-0.14%
72.60
-0.2
-0.27%
73.70
1.1
1.52%
 74.70
1
1.36%
73.40
-1.3
-1.74%
73.90
0.5
0.68%
72.60
-1.3
-1.76%
72.30
-0.3
-0.41%
 72.10
-0.2
-0.28%
73.20
1.1
1.53%
73.20
0
0%
73.70
0.5
0.68%
72.20
-1.5
-2.04%
 71.90
-0.3
-0.42%
72.70
0.8
1.11%
72.60
-0.1
-0.14%
72.00
-0.6
-0.83%
72.00
0
0%
72.88
6 月72.50
0.5
0.69%
73.20
0.7
0.97%
74.90
1.7
2.32%
75.10
0.2
0.27%
75.60
0.5
0.67%
 76.80
1.2
1.59%
77.00
0.2
0.26%
77.10
0.1
0.13%
75.30
-1.8
-2.33%
74.20
-1.1
-1.46%
 73.20
-1
-1.35%
73.90
0.7
0.96%
73.90
0
0%
73.80
-0.1
-0.14%
73.10
-0.7
-0.95%
 74.10
1
1.37%
75.00
0.9
1.21%
75.50
0.5
0.67%
   75.00
-0.5
-0.66%
75.70
0.7
0.93%
74.66
7 月72.50
-3.2
-4.23%
72.80
0.3
0.41%
73.40
0.6
0.82%
 73.30
-0.1
-0.14%
72.70
-0.6
-0.82%
72.30
-0.4
-0.55%
72.00
-0.3
-0.41%
  71.00
-1
-1.39%
71.00
0
0%
71.40
0.4
0.56%
71.60
0.2
0.28%
71.00
-0.6
-0.84%
 71.00
0
0%
71.40
0.4
0.56%
71.40
0
0%
70.60
-0.8
-1.12%
  68.40
-2.2
-3.12%
67.50
-0.9
-1.32%
67.30
-0.2
-0.3%
67.80
0.5
0.74%
67.40
-0.4
-0.59%
70.86
8 月  66.60
-0.8
-1.19%
67.00
0.4
0.6%
68.20
1.2
1.79%
68.60
0.4
0.59%
69.10
0.5
0.73%
  71.00
1.9
2.75%
70.70
-0.3
-0.42%
71.40
0.7
0.99%
71.50
0.1
0.14%
 72.30
0.8
1.12%
72.00
-0.3
-0.41%
71.20
-0.8
-1.11%
69.30
-1.9
-2.67%
70.00
0.7
1.01%
 69.50
-0.5
-0.71%
69.80
0.3
0.43%
70.20
0.4
0.57%
69.50
-0.7
-1%
69.90
0.4
0.58%
67.80
-2.1
-3%
69.64
9 月68.00
0.2
0.29%
67.60
-0.4
-0.59%
68.20
0.6
0.89%
67.70
-0.5
-0.73%
 69.00
1.3
1.92%
 69.20
0.2
0.29%
68.80
-0.4
-0.58%
 68.30
-0.5
-0.73%
68.30
0
0%
68.20
-0.1
-0.15%
69.70
1.5
2.2%
  68.30
-1.4
-2.01%
66.80
-1.5
-2.2%
67.50
0.7
1.05%
  67.80
0.3
0.44%
67.70
-0.1
-0.15%
68.26
10 月     69.40
1.7
2.51%
69.20
-0.2
-0.29%
  70.00
0.8
1.16%
69.30
-0.7
-1%
68.80
-0.5
-0.72%
69.40
0.6
0.87%
69.00
-0.4
-0.58%
  69.00
0
0%
68.70
-0.3
-0.43%
69.30
0.6
0.87%
69.30
0
0%
 70.30
1
1.44%
70.30
0
0%
70.00
-0.3
-0.43%
68.70
-1.3
-1.86%
68.80
0.1
0.15%
69.42
11 月 69.80
1
1.45%
70.40
0.6
0.86%
71.00
0.6
0.85%
71.30
0.3
0.42%
71.20
-0.1
-0.14%
 71.90
0.7
0.98%
74.20
2.3
3.2%
78.00
3.8
5.12%
76.90
-1.1
-1.41%
76.90
0
0%
 77.80
0.9
1.17%
79.40
1.6
2.06%
79.80
0.4
0.5%
  80.00
0.2
0.25%
78.90
-1.1
-1.38%
79.30
0.4
0.51%
79.70
0.4
0.5%
79.00
-0.7
-0.88%
 77.00
-2
-2.53%
76.3
12 月78.90
1.9
2.47%
78.90
0
0%
80.10
1.2
1.52%
 79.70
-0.4
-0.5%
  79.00
-0.7
-0.88%
   79.80
0.8
1.01%
78.30
-1.5
-1.88%
 81.00
2.7
3.45%
79.70
-1.3
-1.6%
 79.60
-0.1
-0.13%
 80.80
1.2
1.51%
81.40
0.6
0.74%
84.50
3.1
3.81%
 80

說明:最高漲幅:9.78%最低跌幅:-6.8% 最高價:88.60最低價:59.30平均價:74.3,灰色底表示週末,漲127天(125.6)元,跌142天(-146.8)元,平盤20天
10%=1,6%=1,5%=3,4%=1,3%=12,2%=21,1%=63,0%=45,-0%=1,-1%=2,-2%=11,-3%=11,-4%=18,-5%=39,-6%=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
2020-01-02 1326 3161290 1953 277053060 87.70 87.90 87.50 87.70 0.20 0% 87.60 34 87.70 43 17.79
2020-01-03 1326 3974444 2501 350200845 88.00 88.70 87.50 88.60 0.90 1.03% 88.50 70 88.60 25 17.97
2020-01-06 1326 4392111 2523 390287421 88.80 89.50 88.50 88.50 0.10 -0.11% 88.50 106 88.60 334 17.95
2020-01-07 1326 5356849 2916 469982811 88.80 88.90 87.30 87.40 1.10 -1.24% 87.30 327 87.40 13 17.73
2020-01-08 1326 5187170 3450 450370790 87.30 87.40 86.60 86.60 0.80 -0.92% 86.60 289 86.70 86 17.57
2020-01-09 1326 2376641 1526 206970778 87.00 87.80 86.60 87.20 0.60 0.69% 87.20 5 87.30 54 17.69
2020-01-10 1326 3401870 2005 295774917 87.10 87.50 86.60 87.10 0.10 -0.11% 87.00 15 87.10 83 17.67
2020-01-13 1326 3248865 2174 284041513 87.30 87.70 87.20 87.50 0.40 0.46% 87.40 9 87.50 50 17.75
2020-01-14 1326 3782226 2111 331367729 87.50 87.90 87.40 87.90 0.40 0.46% 87.80 2 87.90 241 17.83
2020-01-15 1326 4101126 2057 358016361 87.80 87.80 87.00 87.30 0.60 -0.68% 87.20 2 87.30 273 17.71
2020-01-16 1326 1863845 1233 162357022 87.10 87.30 87.00 87.20 0.10 -0.11% 87.10 47 87.20 27 17.69
2020-01-17 1326 3089793 1811 271473284 87.50 88.00 87.50 88.00 0.80 0.92% 87.90 32 88.00 53 17.85
2020-01-20 1326 3587294 2327 317455929 88.10 88.90 88.10 88.20 0.20 0.23% 88.20 28 88.30 18 17.89
2020-01-30 1326 13974469 7691 1192992732 86.50 86.50 84.70 84.70 3.50 -3.97% 84.70 99 84.80 37 17.18
2020-01-31 1326 6492377 3526 552323113 84.70 85.90 84.70 84.90 0.20 0.24% 84.80 236 84.90 93 17.22
2020-02-03 1326 6467054 3628 540449248 83.70 84.50 82.10 83.80 1.10 -1.3% 83.80 65 83.90 41 17.00
2020-02-04 1326 5325485 3125 445991761 83.50 84.30 83.00 83.50 0.30 -0.36% 83.50 335 83.80 63 16.94
2020-02-05 1326 7235889 4675 597585887 83.20 83.20 82.10 82.50 1.00 -1.2% 82.50 276 82.70 38 16.73
2020-02-06 1326 7903463 3845 663550640 83.00 85.10 82.50 84.30 1.80 2.18% 84.30 8 84.50 1 17.10
2020-02-07 1326 3157929 2256 264123036 83.50 84.10 82.50 84.00 0.30 -0.36% 83.90 33 84.00 25 17.04
2020-02-10 1326 2840265 1751 237671365 83.50 84.00 83.10 83.90 0.10 -0.12% 83.90 3 84.00 81 17.02
2020-02-11 1326 2094487 1264 175885236 83.90 84.20 83.50 83.90 0.00 0% 83.90 149 84.10 6 17.02
2020-02-12 1326 2803484 1909 237367240 83.90 85.00 83.90 84.90 1.00 1.19% 84.80 9 84.90 53 17.22
2020-02-13 1326 3259000 1483 277795200 84.90 85.60 84.90 85.40 0.50 0.59% 85.30 22 85.40 50 17.32
2020-02-14 1326 2105289 1201 179554170 85.30 85.50 85.10 85.20 0.20 -0.23% 85.20 10 85.30 64 17.28
2020-02-17 1326 2097947 1206 178107095 85.10 85.10 84.70 84.70 0.50 -0.59% 84.70 73 84.80 14 17.18
2020-02-18 1326 3501980 1735 295682477 84.40 84.90 84.20 84.70 0.00 0% 84.60 1 84.70 66 17.18
2020-02-19 1326 3094000 1831 264237800 85.00 85.80 84.80 85.40 0.70 0.83% 85.30 135 85.40 46 17.32
2020-02-20 1326 3863877 2204 327846743 85.50 85.60 84.30 84.40 1.00 -1.17% 84.40 269 84.60 3 17.12
2020-02-21 1326 2319000 1384 196242500 84.30 85.60 84.30 84.40 0.00 0% 84.40 72 84.50 10 17.12
2020-02-24 1326 6236000 3600 520460600 84.00 84.10 83.10 83.10 1.30 -1.54% 83.10 418 83.20 21 16.86
2020-02-25 1326 6259794 3907 517148502 82.80 82.90 82.40 82.60 0.50 -0.6% 82.60 86 82.70 25 16.75
2020-02-26 1326 10855000 6127 884351400 82.00 82.10 81.20 81.20 1.40 -1.69% 81.20 903 81.30 74 16.47
2020-02-27 1326 6508558 2805 531069420 81.20 82.20 81.00 82.20 1.00 1.23% 82.10 1 82.20 280 16.67
2020-03-02 1326 7641097 4500 619750286 80.30 81.80 80.30 81.00 1.20 -1.46% 81.00 159 81.10 177 16.43
2020-03-03 1326 5957000 3350 483257200 81.70 81.80 80.80 80.80 0.20 -0.25% 80.80 419 80.90 68 16.39
2020-03-04 1326 4099131 2067 333744842 80.80 81.90 80.80 81.80 1.00 1.24% 81.70 9 81.80 22 16.59
2020-03-05 1326 4988917 2375 408305251 81.80 82.00 81.50 82.00 0.20 0.24% 81.90 18 82.00 19 16.63
2020-03-06 1326 5920000 3795 478304400 81.90 82.00 80.50 80.50 1.50 -1.83% 80.50 617 80.60 23 16.33
2020-03-09 1326 13918681 7886 1089134610 79.00 79.30 77.50 77.70 2.80 -3.48% 77.70 257 77.80 166 15.76
2020-03-10 1326 9240779 4960 713373762 76.60 78.30 76.50 77.60 0.10 -0.13% 77.60 23 77.70 76 15.74
2020-03-11 1326 7747392 4175 602794195 77.40 78.80 77.30 77.50 0.10 -0.13% 77.50 14 77.60 44 15.72
2020-03-12 1326 12843144 6480 968212874 77.20 77.20 74.50 75.10 2.40 -3.1% 75.10 76 75.20 82 15.23
2020-03-13 1326 21575000 10554 1510010200 69.30 72.30 69.00 72.30 2.80 -3.73% 72.30 11 72.40 52 14.67
2020-03-16 1326 13046155 6670 912455976 72.30 72.30 69.10 69.20 3.10 -4.29% 69.20 15 69.30 126 13.62
2020-03-17 1326 16677054 7875 1108896351 66.90 67.80 65.50 66.20 3.00 -4.34% 66.10 275 66.20 48 13.03
2020-03-18 1326 20728266 10629 1312997770 65.90 65.90 61.40 61.70 4.50 -6.8% 61.70 52 61.80 121 12.15
2020-03-19 1326 17934468 8622 1066555743 58.90 60.70 58.50 59.30 2.40 -3.89% 59.30 49 59.40 16 11.67
2020-03-20 1326 18298616 8282 1147326528 60.00 65.10 60.00 65.10 5.80 9.78% 65.10 1 65.20 118 12.82
2020-03-23 1326 12800373 6026 798758425 62.00 63.30 60.00 62.00 3.10 -4.76% 62.00 29 62.10 2 12.20
2020-03-24 1326 8837819 4453 577832375 64.80 65.90 64.50 65.20 3.20 5.16% 65.20 495 65.30 33 12.83
2020-03-25 1326 9054638 4976 617350023 67.30 68.50 67.30 68.50 3.30 5.06% 68.40 6 68.50 341 13.48
2020-03-26 1326 6280692 3169 428682048 69.30 69.30 66.70 68.50 0.00 0% 68.50 84 68.60 241 13.48
2020-03-27 1326 6513235 3498 446576047 69.40 69.70 68.00 68.00 0.50 -0.73% 68.00 286 68.10 19 13.39
2020-03-30 1326 7178074 3804 481625436 66.40 68.50 65.00 67.70 0.30 -0.44% 67.70 58 67.80 14 13.33
2020-03-31 1326 8233279 3414 555282581 68.60 68.80 67.00 67.00 0.70 -1.03% 67.00 334 67.10 497 13.19
2020-04-01 1326 6825286 4018 455706721 67.40 67.70 66.20 66.20 0.80 -1.19% 66.20 219 66.30 2 13.03
2020-04-06 1326 7492215 4021 507855017 68.40 69.00 67.00 68.00 1.80 2.72% 67.90 10 68.00 136 13.39
2020-04-07 1326 9088300 5044 631559100 69.60 69.90 69.10 69.90 1.90 2.79% 69.80 7 69.90 109 13.76
2020-04-08 1326 7504213 4104 528864267 69.90 71.00 69.40 70.90 1.00 1.43% 70.80 23 70.90 72 13.96
2020-04-09 1326 6120201 3460 433457171 71.00 71.60 70.20 70.60 0.30 -0.42% 70.60 104 70.70 1 13.90
2020-04-10 1326 5620005 3105 398455746 70.50 71.40 70.30 71.00 0.40 0.57% 70.90 30 71.00 140 13.98
2020-04-13 1326 4101839 2714 288311033 70.50 70.60 70.00 70.00 1.00 -1.41% 70.00 1003 70.10 9 13.78
2020-04-14 1326 7363657 3612 524676355 70.50 71.60 70.10 71.40 1.40 2% 71.40 76 71.50 6 14.06
2020-04-15 1326 7049866 4388 505656778 71.50 72.20 71.40 72.00 0.60 0.84% 71.90 80 72.00 15 14.17
2020-04-16 1326 7817552 4061 553901815 71.00 71.20 70.50 70.80 1.20 -1.67% 70.80 160 70.90 51 13.94
2020-04-17 1326 7377945 4234 528040555 71.40 72.40 70.80 71.10 0.30 0.42% 71.00 271 71.10 7 14.00
2020-04-20 1326 6056145 3219 426322109 71.00 71.10 70.10 70.30 0.80 -1.13% 70.30 305 70.40 8 13.84
2020-04-21 1326 9550668 6069 660244463 69.90 70.00 68.50 68.90 1.40 -1.99% 68.80 117 68.90 4 13.56
2020-04-22 1326 7001216 4931 477874536 68.40 68.90 67.70 68.30 0.60 -0.87% 68.30 15 68.40 1 13.44
2020-04-23 1326 8206717 4480 565372800 68.40 70.20 68.30 68.70 0.40 0.59% 68.70 156 68.80 1 13.52
2020-04-24 1326 5601988 3290 383188855 68.70 69.10 68.20 68.30 0.40 -0.58% 68.30 5 68.40 9 13.44
2020-04-27 1326 8679187 4704 609312339 69.70 70.90 69.40 70.20 1.90 2.78% 70.20 42 70.30 267 13.82
2020-04-28 1326 4982731 2183 350451766 70.70 70.80 70.10 70.40 0.20 0.28% 70.30 187 70.40 87 13.86
2020-04-29 1326 9029030 5015 645709060 70.60 72.00 70.60 71.80 1.40 1.99% 71.80 157 71.90 40 14.13
2020-04-30 1326 15201627 8607 1140789681 72.60 76.60 72.60 75.90 4.10 5.71% 75.90 114 76.00 83 14.94
2020-05-04 1326 12367336 6828 900169639 71.90 73.50 71.90 72.90 3.00 -3.95% 72.90 36 73.00 3 14.35
2020-05-05 1326 5953629 3435 435236723 73.40 73.90 72.50 72.80 0.10 -0.14% 72.80 34 72.90 56 14.33
2020-05-06 1326 6567000 3259 478345200 73.10 73.40 72.20 72.60 0.20 -0.27% 72.60 133 72.80 7 14.29
2020-05-08 1326 6301179 3327 464293746 73.70 73.90 73.30 73.70 0.90 1.52% 73.60 155 73.70 9 14.51
2020-05-11 1326 7704787 4406 578482057 75.00 75.90 74.50 74.70 1.00 1.36% 74.70 68 74.80 2 26.40
2020-05-12 1326 7411000 4257 544901200 74.10 74.20 73.30 73.40 1.30 -1.74% 73.40 158 73.50 10 25.94
2020-05-13 1326 4328000 2549 317113700 73.20 73.90 72.80 73.90 0.50 0.68% 73.80 3 73.90 2 26.11
2020-05-14 1326 5816000 3512 422988600 73.40 73.40 72.50 72.60 1.30 -1.76% 72.60 132 72.70 20 25.65
2020-05-15 1326 4775000 2763 346228200 73.10 73.30 72.00 72.30 0.30 -0.41% 72.30 133 72.40 1 25.55
2020-05-18 1326 5125519 3014 370173092 71.50 72.80 71.50 72.10 0.20 -0.28% 72.10 53 72.30 4 25.48
2020-05-19 1326 7802000 3802 572087600 73.50 74.00 72.80 73.20 1.10 1.53% 73.20 171 73.30 1 25.87
2020-05-20 1326 5361000 2529 392754900 73.50 73.60 72.90 73.20 0.00 0% 73.10 65 73.20 142 25.87
2020-05-21 1326 4583000 2228 336997500 73.20 73.80 73.20 73.70 0.50 0.68% 73.60 30 73.70 2 26.04
2020-05-22 1326 7396000 3901 537319000 73.20 73.40 72.20 72.20 1.50 -2.04% 72.20 402 72.30 96 25.51
2020-05-25 1326 7170000 4220 512060800 72.30 72.40 70.80 71.90 0.30 -0.42% 71.80 13 71.90 4 25.41
2020-05-26 1326 5753369 2874 419953055 72.20 73.50 71.90 72.70 0.80 1.11% 72.70 47 72.80 1 25.69
2020-05-27 1326 3156000 1838 229562400 72.90 73.30 72.40 72.60 0.10 -0.14% 72.60 134 72.70 28 25.65
2020-05-28 1326 4995000 2344 361280900 72.90 73.20 71.70 72.00 0.60 -0.83% 71.90 115 72.00 45 25.44
2020-05-29 1326 11783000 2509 847936400 71.90 72.50 71.50 72.00 0.00 0% 72.00 444 72.30 1 25.44
2020-06-01 1326 5095000 2810 371890500 73.00 73.50 72.50 72.50 0.50 0.69% 72.50 91 72.70 13 25.62
2020-06-02 1326 3364268 1879 245679317 73.00 73.30 72.50 73.20 0.70 0.97% 73.10 16 73.20 38 25.87
2020-06-03 1326 11094000 5805 824635900 73.90 75.00 73.70 74.90 1.70 2.32% 74.80 30 74.90 65 26.47
2020-06-04 1326 7039000 3600 527192700 75.50 75.70 74.40 75.10 0.20 0.27% 75.00 67 75.10 37 26.54
2020-06-05 1326 7182000 3419 540283600 75.20 75.60 74.70 75.60 0.50 0.67% 75.50 47 75.60 112 26.71
2020-06-08 1326 11242000 6299 857967100 76.10 76.80 75.70 76.80 1.20 1.59% 76.70 137 76.80 306 27.14
2020-06-09 1326 7686000 4436 590035500 76.80 77.00 76.00 77.00 0.20 0.26% 76.90 42 77.00 156 27.21
2020-06-10 1326 7782000 3712 599435100 77.00 77.30 76.40 77.10 0.10 0.13% 77.10 7 77.20 29 27.24
2020-06-11 1326 10612000 5973 805340400 76.80 77.00 74.90 75.30 1.80 -2.33% 75.20 9 75.30 47 26.61
2020-06-12 1326 8537000 4467 630131500 73.10 74.50 73.00 74.20 1.10 -1.46% 74.10 11 74.20 14 26.22
2020-06-15 1326 8144000 4540 600457900 74.00 74.40 73.20 73.20 1.00 -1.35% 73.20 38 73.30 16 25.87
2020-06-16 1326 6925000 3168 511987100 73.50 74.40 73.50 73.90 0.70 0.96% 73.90 19 74.00 33 26.11
2020-06-17 1326 6227931 3779 460354262 73.80 74.70 73.50 73.90 0.00 0% 73.90 113 74.10 1 26.11
2020-06-18 1326 5834613 2746 430389273 74.00 74.10 73.50 73.80 0.10 -0.14% 73.80 103 73.90 1 26.08
2020-06-19 1326 14435138 4902 1058739424 73.60 73.80 73.10 73.10 0.70 -0.95% 73.10 194 73.30 18 25.83
2020-06-22 1326 10492023 4665 779193690 74.00 75.00 73.50 74.10 1.00 1.37% 74.00 620 74.10 50 26.18
2020-06-23 1326 11191463 5178 838008246 74.50 75.40 74.10 75.00 0.90 1.21% 75.00 263 75.20 27 26.50
2020-06-24 1326 11953692 4417 902264763 75.30 75.80 75.10 75.50 0.50 0.67% 75.50 89 75.60 14 26.68
2020-06-29 1326 15600819 4884 1169879644 75.10 75.30 74.10 75.00 0.50 -0.66% 75.00 207 75.10 28 26.50
2020-06-30 1326 14456021 4561 1092184044 75.50 75.70 75.30 75.70 0.70 0.93% 75.60 118 75.70 234 26.75
2020-07-01 1326 12682996 4394 914224775 71.50 73.00 71.50 72.50 0.00 -4.23% 72.50 883 72.60 26 25.62
2020-07-02 1326 3865354 2161 282175357 72.70 73.40 72.60 72.80 0.30 0.41% 72.80 175 72.90 7 25.72
2020-07-03 1326 3377711 1893 247821199 73.70 73.80 73.00 73.40 0.60 0.82% 73.30 10 73.40 2 25.94
2020-07-06 1326 5800867 2557 426042004 73.70 73.80 73.20 73.30 0.10 -0.14% 73.30 161 73.40 11 25.90
2020-07-07 1326 6796426 3224 494817098 73.40 73.60 72.50 72.70 0.60 -0.82% 72.60 147 72.70 22 25.69
2020-07-08 1326 5986400 2716 433427310 72.60 72.90 72.20 72.30 0.40 -0.55% 72.30 215 72.40 6 25.55
2020-07-09 1326 4953855 2392 357294983 72.30 72.50 72.00 72.00 0.30 -0.41% 72.00 992 72.10 4 25.44
2020-07-13 1326 4864844 2319 346347143 71.20 71.60 71.00 71.00 0.00 -1.39% 71.00 1396 71.10 6 25.09
2020-07-14 1326 4150123 2138 294829832 71.00 71.20 70.90 71.00 0.00 0% 71.00 630 71.10 9 25.09
2020-07-15 1326 5313264 2672 377986349 71.30 71.50 70.80 71.40 0.40 0.56% 71.30 51 71.40 18 25.23
2020-07-16 1326 4075088 2151 292148630 71.90 71.90 71.40 71.60 0.20 0.28% 71.60 16 71.70 1 25.30
2020-07-17 1326 4290394 2142 306557911 72.40 72.40 71.00 71.00 0.60 -0.84% 71.00 226 71.10 6 25.09
2020-07-20 1326 3359405 1834 237688955 71.00 71.10 70.50 71.00 0.00 0% 71.00 202 71.10 123 25.09
2020-07-21 1326 4217897 1891 301602314 71.60 71.70 71.20 71.40 0.40 0.56% 71.40 36 71.60 7 25.23
2020-07-22 1326 3754937 1618 268460580 71.60 71.90 71.30 71.40 0.00 0% 71.30 203 71.40 115 25.23
2020-07-23 1326 4145587 2191 293316584 71.10 71.20 70.50 70.60 0.80 -1.12% 70.60 253 70.70 15 24.95
2020-07-27 1326 9191873 4471 632534029 69.70 69.80 68.40 68.40 1.40 -3.12% 68.40 273 68.50 72 24.17
2020-07-28 1326 9945789 5651 671094152 67.50 67.70 67.30 67.50 0.90 -1.32% 67.50 413 67.60 42 23.85
2020-07-29 1326 7250764 4725 489818369 67.10 68.50 67.10 67.30 0.20 -0.3% 67.30 227 67.40 44 23.78
2020-07-30 1326 5084131 2503 343605993 68.00 68.10 67.30 67.80 0.50 0.74% 67.70 2 67.80 75 23.96
2020-07-31 1326 5349677 2531 361486836 67.60 68.00 67.40 67.40 0.40 -0.59% 67.40 476 67.50 2 23.82
2020-08-03 1326 8334780 4483 556197887 67.40 67.50 66.50 66.60 0.80 -1.19% 66.60 409 66.70 68 23.53
2020-08-04 1326 3728844 2155 249016445 66.70 67.00 66.60 67.00 0.40 0.6% 66.90 28 67.00 10 23.67
2020-08-05 1326 4204442 2606 285155751 67.00 68.40 67.00 68.20 1.20 1.79% 68.10 38 68.20 46 24.10
2020-08-06 1326 5741738 3390 395025936 68.70 69.40 68.20 68.60 0.40 0.59% 68.50 9 68.60 9 24.24
2020-08-07 1326 5155103 2349 356530919 68.60 69.40 68.60 69.10 0.50 0.73% 69.10 88 69.20 33 24.42
2020-08-11 1326 6268465 3131 446496234 71.10 71.70 70.90 71.00 0.30 2.75% 71.00 21 71.10 40 34.80
2020-08-12 1326 4480466 2213 316344513 71.10 71.40 69.90 70.70 0.30 -0.42% 70.60 7 70.70 35 34.66
2020-08-13 1326 4165921 1761 296270230 71.30 71.40 70.70 71.40 0.70 0.99% 71.10 3 71.40 12 35.00
2020-08-14 1326 2913672 1462 207455294 70.80 71.50 70.60 71.50 0.10 0.14% 71.40 42 71.50 99 35.05
2020-08-17 1326 5371021 2363 386394283 71.50 72.30 71.50 72.30 0.80 1.12% 72.20 57 72.30 117 35.44
2020-08-18 1326 3778499 1627 272071015 72.30 72.50 71.80 72.00 0.30 -0.41% 71.90 35 72.00 109 35.29
2020-08-19 1326 3292344 2009 235844207 72.00 72.30 71.20 71.20 0.80 -1.11% 71.20 34 71.30 1 34.90
2020-08-20 1326 6529767 3474 455405590 70.90 71.00 69.00 69.30 1.90 -2.67% 69.30 19 69.40 30 33.97
2020-08-21 1326 4201597 2353 293978682 70.40 70.50 69.60 70.00 0.70 1.01% 69.90 18 70.00 16 34.31
2020-08-24 1326 3044053 1490 212232676 70.10 70.20 69.50 69.50 0.50 -0.71% 69.50 216 69.60 18 34.07
2020-08-25 1326 3954340 2261 276548200 69.50 70.60 69.50 69.80 0.30 0.43% 69.80 34 69.90 27 34.22
2020-08-26 1326 3430869 2186 239955470 70.10 70.20 69.70 70.20 0.40 0.57% 70.20 28 70.30 162 34.41
2020-08-27 1326 3052593 1967 212291730 70.00 70.30 69.30 69.50 0.70 -1% 69.50 5 69.60 28 34.07
2020-08-28 1326 3199429 2000 222289130 69.20 70.00 69.10 69.90 0.40 0.58% 69.80 22 69.90 28 34.26
2020-08-31 1326 11861387 5266 811434837 70.30 70.30 67.80 67.80 2.10 -3% 67.80 262 67.90 23 33.24
2020-09-01 1326 7236586 3188 489791698 67.90 68.30 67.10 68.00 0.20 0.29% 67.90 36 68.00 26 33.33
2020-09-02 1326 4278629 2449 289211672 68.00 68.30 67.20 67.60 0.40 -0.59% 67.60 39 67.70 76 33.14
2020-09-03 1326 4059140 1871 276654147 67.70 68.80 67.50 68.20 0.60 0.89% 68.10 2 68.20 90 33.43
2020-09-04 1326 4001595 2231 271453460 68.00 68.40 67.60 67.70 0.50 -0.73% 67.70 30 67.80 327 33.19
2020-09-07 1326 6459518 2886 443973975 67.70 69.10 67.70 69.00 1.30 1.92% 68.90 17 69.00 8 33.82
2020-09-10 1326 3875049 2028 268817899 69.80 70.00 69.10 69.20 0.60 0.29% 69.20 53 69.30 45 33.92
2020-09-11 1326 5448558 2795 373591402 69.10 69.30 68.20 68.80 0.40 -0.58% 68.70 5 68.80 965 33.73
2020-09-14 1326 8181731 3592 557441425 68.80 68.80 67.90 68.30 0.50 -0.73% 68.30 57 68.40 51 33.48
2020-09-16 1326 4113705 1805 280345907 68.00 68.40 67.80 68.30 0.30 0% 68.30 88 68.40 45 33.48
2020-09-17 1326 3654828 2083 248779926 68.10 68.40 67.80 68.20 0.10 -0.15% 68.10 16 68.20 42 33.43
2020-09-18 1326 22568968 7591 1577476937 68.20 70.70 68.20 69.70 1.50 2.2% 69.70 321 69.80 211 34.17
2020-09-22 1326 7349279 4005 504864642 69.80 69.80 68.20 68.30 1.90 -2.01% 68.30 28 68.50 22 33.48
2020-09-24 1326 11125294 5618 745857637 67.70 67.70 66.80 66.80 1.20 -2.2% 66.80 183 66.90 559 32.75
2020-09-25 1326 4291941 2023 288020284 66.90 67.50 66.80 67.50 0.70 1.05% 67.40 8 67.50 66 33.09
2020-09-29 1326 2455100 1275 166452300 67.90 68.20 67.50 67.80 0.30 0.44% 67.80 4 67.90 31 33.24
2020-09-30 1326 3633956 1302 247186008 67.90 68.50 67.70 67.70 0.10 -0.15% 67.70 375 67.80 63 33.19
2020-10-06 1326 3434979 1836 237550006 68.80 69.50 68.80 69.40 0.90 2.51% 69.20 12 69.40 115 34.02
2020-10-08 1326 2661375 1337 183746966 69.00 69.30 68.80 69.20 0.40 -0.29% 69.10 19 69.20 10 33.92
2020-10-12 1326 6937000 3234 484249400 69.90 70.20 69.40 70.00 0.80 1.16% 69.90 4 70.00 355 34.31
2020-10-13 1326 4442912 1864 306543157 69.80 69.80 66.60 69.30 0.70 -1% 69.30 41 69.40 84 33.97
2020-10-14 1326 3781871 1408 261662699 69.50 69.90 68.80 68.80 0.50 -0.72% 68.80 189 68.90 18 33.73
2020-10-15 1326 4917693 1789 340125553 68.70 69.70 68.70 69.40 0.60 0.87% 69.40 3 69.50 75 34.02
2020-10-16 1326 3791834 1706 263226200 69.90 69.90 69.00 69.00 0.40 -0.58% 69.00 124 69.10 1 33.82
2020-10-20 1326 4368627 1797 301533709 69.00 69.40 68.80 69.00 0.00 0% 69.00 540 69.10 15 33.82
2020-10-21 1326 4070359 2666 280603671 69.10 69.50 68.70 68.70 0.30 -0.43% 68.70 89 68.90 9 33.68
2020-10-22 1326 5912724 2363 407997260 68.50 69.30 68.50 69.30 0.60 0.87% 69.30 33 69.40 66 33.97
2020-10-23 1326 2573859 907 178139003 68.90 69.60 68.90 69.30 0.00 0% 69.20 47 69.30 1 33.97
2020-10-26 1326 7022615 2911 493155973 69.30 70.60 69.30 70.30 1.00 1.44% 70.20 19 70.30 30 34.46
2020-10-27 1326 4260981 2605 299760521 69.50 70.60 69.50 70.30 0.00 0% 70.30 85 70.40 38 34.46
2020-10-28 1326 3138040 1837 219863352 70.40 70.40 69.40 70.00 0.30 -0.43% 69.80 1 70.00 77 34.31
2020-10-29 1326 3939352 2277 271946659 68.90 69.60 68.70 68.70 1.30 -1.86% 68.70 256 68.80 18 33.68
2020-10-30 1326 5375436 1796 369130222 68.60 69.00 68.20 68.80 0.10 0.15% 68.80 10 68.90 179 33.73
2020-11-02 1326 2231272 1135 154846785 68.80 69.80 68.80 69.80 1.00 1.45% 69.50 2 69.80 51 34.22
2020-11-03 1326 5274129 2587 371318233 70.40 70.70 70.10 70.40 0.60 0.86% 70.30 23 70.40 44 34.51
2020-11-04 1326 6682353 3580 474834546 70.90 71.40 70.60 71.00 0.60 0.85% 71.00 25 71.10 103 34.80
2020-11-05 1326 4304198 2082 306094848 71.50 71.60 70.80 71.30 0.30 0.42% 71.20 4 71.30 87 34.95
2020-11-06 1326 3256329 1339 231676515 71.30 71.30 71.00 71.20 0.10 -0.14% 71.10 14 71.20 12 34.90
2020-11-09 1326 6210610 3245 446798148 71.60 72.50 71.30 71.90 0.70 0.98% 71.70 24 71.90 25 33.76
2020-11-10 1326 18374778 9118 1356955844 72.60 74.20 72.60 74.20 2.30 3.2% 74.10 96 74.20 622 34.84
2020-11-11 1326 23845267 12013 1827390796 74.70 78.00 74.70 78.00 3.80 5.12% 77.90 45 78.00 438 36.62
2020-11-12 1326 11405148 5584 876041473 78.00 78.00 76.10 76.90 1.10 -1.41% 76.80 3 76.90 80 36.10
2020-11-13 1326 6997726 3344 536654936 76.60 77.00 76.20 76.90 0.00 0% 76.80 27 76.90 443 36.10
2020-11-16 1326 14745871 8281 1148669444 77.20 78.90 77.00 77.80 0.90 1.17% 77.70 81 77.80 78 36.53
2020-11-18 1326 17845749 9309 1415864462 78.00 80.00 77.80 79.40 1.40 2.06% 79.30 5 79.40 51 37.28
2020-11-19 1326 8792186 4501 700422895 79.00 80.00 78.70 79.80 0.40 0.5% 79.70 44 79.80 40 37.46
2020-11-23 1326 8346771 4015 669093439 80.00 81.00 79.70 80.00 0.20 0.25% 79.90 41 80.00 546 37.56
2020-11-24 1326 7445138 4235 589888292 79.90 80.20 78.60 78.90 1.10 -1.37% 78.90 5 79.00 97 37.04
2020-11-25 1326 5564042 3058 442691623 79.20 80.00 79.10 79.30 0.40 0.51% 79.20 12 79.30 41 37.23
2020-11-26 1326 5906408 3714 468712380 79.30 79.80 78.80 79.70 0.40 0.5% 79.60 25 79.70 196 37.42
2020-11-27 1326 7646406 3458 604818038 79.40 79.40 78.80 79.00 0.70 -0.88% 78.90 143 79.00 6 37.09
2020-11-30 1326 18679675 5072 1451554112 79.00 79.70 77.00 77.00 2.00 -2.53% 77.00 488 77.30 325 36.15
2020-12-01 1326 6649935 2996 521984297 77.50 78.90 77.50 78.90 1.90 2.47% 78.80 25 78.90 30 37.04
2020-12-02 1326 6224917 2787 490116775 78.10 79.20 77.60 78.90 0.00 0% 78.80 128 78.90 86 37.04
2020-12-04 1326 8853668 3931 709150664 80.00 80.40 79.80 80.10 0.50 1.52% 80.10 79 80.20 27 37.61
2020-12-07 1326 6417024 3038 510214852 80.10 80.40 79.10 79.70 0.40 -0.5% 79.50 108 79.70 99 37.42
2020-12-11 1326 4485346 2146 355175566 79.60 80.00 78.80 79.00 0.30 -0.88% 79.00 27 79.10 1 37.09
2020-12-16 1326 5445492 3246 432273756 78.40 79.90 78.40 79.80 1.50 1.01% 79.60 1 79.80 26 37.46
2020-12-18 1326 8056221 3043 634034428 78.80 79.30 78.30 78.30 1.00 -1.88% 78.30 126 78.90 50 36.76
2020-12-21 1326 11500219 6287 921732940 78.60 81.00 78.60 81.00 2.70 3.45% 80.90 20 81.00 969 38.03
2020-12-22 1326 8235318 5205 664315666 80.50 81.80 79.10 79.70 1.30 -1.6% 79.60 58 79.70 8 37.42
2020-12-25 1326 3008961 1698 238626107 79.30 79.60 79.00 79.60 0.50 -0.13% 79.50 13 79.60 36 37.37
2020-12-28 1326 5706070 3114 457713819 79.50 80.90 79.30 80.80 1.20 1.51% 80.70 2 80.80 254 37.93
2020-12-29 1326 7800542 4369 633841231 81.00 81.70 80.70 81.40 0.60 0.74% 81.40 29 81.50 99 38.22
2020-12-30 1326 17243881 9575 1441553433 81.50 84.80 81.50 84.50 3.10 3.81% 84.40 9 84.50 86 39.67