台塑化(6505)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　98.00
0
0%		101.00
3
3.06%		 　102.00
1
0.99%		100.00
-2
-1.96%		99.80
-0.2
-0.2%		98.10
-1.7
-1.7%		98.00
-0.1
-0.1%		 　97.50
-0.5
-0.51%		96.80
-0.7
-0.72%		96.00
-0.8
-0.83%		95.70
-0.3
-0.31%		96.40
0.7
0.73%		 　96.90
0.5
0.52%		 　　　　　　　　89.90
-7
-7.22%		89.90
0
0%		96.96
2 月 　87.50
-2.4
-2.67%		88.00
0.5
0.57%		87.00
-1
-1.14%		90.50
3.5
4.02%		89.20
-1.3
-1.44%		 　89.50
0.3
0.34%		88.80
-0.7
-0.78%		90.10
1.3
1.46%		89.80
-0.3
-0.33%		89.70
-0.1
-0.11%		 　89.60
-0.1
-0.11%		89.10
-0.5
-0.56%		89.70
0.6
0.67%		89.60
-0.1
-0.11%		89.00
-0.6
-0.67%		 　88.00
-1
-1.12%		87.60
-0.4
-0.45%		87.00
-0.6
-0.68%		86.10
-0.9
-1.03%		 88.16
3 月　85.00
-1.1
-1.28%		86.40
1.4
1.65%		88.10
1.7
1.97%		88.50
0.4
0.45%		87.10
-1.4
-1.58%		 　82.90
-4.2
-4.82%		81.60
-1.3
-1.57%		80.70
-0.9
-1.1%		77.10
-3.6
-4.46%		72.90
-4.2
-5.45%		 　70.00
-2.9
-3.98%		69.40
-0.6
-0.86%		68.20
-1.2
-1.73%		67.30
-0.9
-1.32%		71.50
4.2
6.24%		 　71.70
0.2
0.28%		77.40
5.7
7.95%		78.50
1.1
1.42%		79.70
1.2
1.53%		80.00
0.3
0.38%		 　80.60
0.6
0.75%		81.40
0.8
0.99%		78.12
4 月78.00
-3.4
-4.18%		 　　　80.40
2.4
3.08%		81.50
1.1
1.37%		82.30
0.8
0.98%		81.60
-0.7
-0.85%		82.30
0.7
0.86%		 　81.10
-1.2
-1.46%		82.00
0.9
1.11%		82.90
0.9
1.1%		82.10
-0.8
-0.97%		82.60
0.5
0.61%		 　81.70
-0.9
-1.09%		79.50
-2.2
-2.69%		80.00
0.5
0.63%		80.80
0.8
1%		81.00
0.2
0.25%		 　81.90
0.9
1.11%		81.30
-0.6
-0.73%		83.70
2.4
2.95%		89.70
6
7.17%		 81.92
5 月　　　86.40
-3.3
-3.68%		86.00
-0.4
-0.46%		85.00
-1
-1.16%		 88.30
3.3
3.88%		 　88.90
0.6
0.68%		86.50
-2.4
-2.7%		87.60
1.1
1.27%		86.70
-0.9
-1.03%		86.40
-0.3
-0.35%		 　89.30
2.9
3.36%		92.10
2.8
3.14%		91.00
-1.1
-1.19%		92.00
1
1.1%		90.00
-2
-2.17%		 　89.00
-1
-1.11%		89.60
0.6
0.67%		89.00
-0.6
-0.67%		87.90
-1.1
-1.24%		87.70
-0.2
-0.23%		 88.59
6 月89.90
2.2
2.51%		90.30
0.4
0.44%		93.50
3.2
3.54%		93.50
0
0%		94.30
0.8
0.86%		 　95.00
0.7
0.74%		96.00
1
1.05%		96.30
0.3
0.31%		93.00
-3.3
-3.43%		91.00
-2
-2.15%		 　90.00
-1
-1.1%		90.80
0.8
0.89%		89.20
-1.6
-1.76%		88.50
-0.7
-0.78%		88.10
-0.4
-0.45%		 　88.20
0.1
0.11%		89.30
1.1
1.25%		89.00
-0.3
-0.34%		 　　　88.20
-0.8
-0.9%		88.50
0.3
0.34%		 90.9
7 月88.50
0
0%		89.80
1.3
1.47%		88.90
-0.9
-1%		 　89.60
0.7
0.79%		88.90
-0.7
-0.78%		88.70
-0.2
-0.22%		88.20
-0.5
-0.56%		 　　87.40
-0.8
-0.91%		85.10
-2.3
-2.63%		84.30
-0.8
-0.94%		85.80
1.5
1.78%		86.10
0.3
0.35%		 　86.00
-0.1
-0.12%		85.80
-0.2
-0.23%		87.00
1.2
1.4%		85.20
-1.8
-2.07%		 　　83.50
-1.7
-2%		82.10
-1.4
-1.68%		82.00
-0.1
-0.12%		81.30
-0.7
-0.85%		81.50
0.2
0.25%		86.09
8 月 　80.00
-1.5
-1.84%		81.00
1
1.25%		81.10
0.1
0.12%		82.70
1.6
1.97%		82.20
-0.5
-0.6%		 　　83.70
1.5
1.82%		83.40
-0.3
-0.36%		83.90
0.5
0.6%		83.00
-0.9
-1.07%		 　84.60
1.6
1.93%		84.90
0.3
0.35%		83.80
-1.1
-1.3%		81.60
-2.2
-2.63%		83.10
1.5
1.84%		 　82.10
-1
-1.2%		83.50
1.4
1.71%		83.10
-0.4
-0.48%		83.00
-0.1
-0.12%		83.20
0.2
0.24%		 82.00
-1.2
-1.44%		82.7
9 月 82.00
0
0%		82
10 月 82.00
0
0%		82
11 月 82.00
0
0%		82
12 月 82.00
0
0%		82

說明:最高漲幅:7.95%最低跌幅:-7.22% 最高價:102.00最低價:67.30平均價:84.66,灰色底表示週末,漲84天(106.9)元,跌109天(-139.4)元,平盤129天
8%=1,7%=1,6%=1,4%=4,3%=10,2%=11,1%=39,0%=146,-0%=2,-1%=3,-2%=6,-3%=7,-4%=14,-5%=22,-6%=55,

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 6505 2139461 1632 209918714 98.00 98.40 97.60 98.00 0.50 0% 98.00 10 98.10 6 36.57
2020-01-03 6505 8068371 4410 806034571 98.30 101.50 97.70 101.00 3.00 3.06% 100.50 166 101.00 249 37.69
2020-01-06 6505 9922694 6007 1024764122 102.50 104.50 102.00 102.00 1.00 0.99% 102.00 225 102.50 35 38.06
2020-01-07 6505 5045656 2962 508971320 103.00 103.00 99.10 100.00 2.00 -1.96% 100.00 44 100.50 112 37.31
2020-01-08 6505 6589849 3531 666150400 103.00 103.50 99.80 99.80 0.20 -0.2% 99.80 10 100.00 76 37.24
2020-01-09 6505 4227368 2755 415511581 99.40 99.40 98.00 98.10 1.70 -1.7% 98.10 30 98.20 13 36.60
2020-01-10 6505 2841353 1879 277423768 98.00 98.10 97.20 98.00 0.10 -0.1% 97.80 2 98.10 12 36.57
2020-01-13 6505 2566391 1675 250227718 98.30 98.40 97.10 97.50 0.50 -0.51% 97.40 11 97.50 25 36.38
2020-01-14 6505 4671667 3019 451609522 97.40 97.50 96.30 96.80 0.70 -0.72% 96.70 6 96.80 39 36.12
2020-01-15 6505 4757139 3137 457139104 96.50 96.50 95.70 96.00 0.80 -0.83% 96.00 18 96.10 42 35.82
2020-01-16 6505 2411090 1695 231244057 96.00 96.20 95.50 95.70 0.30 -0.31% 95.70 17 95.80 23 35.71
2020-01-17 6505 1920392 1419 184169134 95.70 96.40 95.50 96.40 0.70 0.73% 96.20 2 96.40 1 35.97
2020-01-20 6505 1515517 1042 146400544 95.90 96.90 95.80 96.90 0.50 0.52% 96.80 37 96.90 26 36.16
2020-01-30 6505 7852492 5244 714412747 92.80 92.90 89.50 89.90 7.00 -7.22% 89.90 34 90.00 11 33.54
2020-01-31 6505 4836646 3401 436037465 90.00 91.30 89.90 89.90 0.00 0% 89.90 600 90.00 15 33.54
2020-02-03 6505 8135994 4871 713954972 90.00 90.00 87.00 87.50 2.40 -2.67% 87.40 33 87.50 53 32.65
2020-02-04 6505 3900429 2355 341115352 87.20 88.40 86.60 88.00 0.50 0.57% 88.00 149 88.10 8 32.84
2020-02-05 6505 4477322 2803 389988554 87.90 87.90 86.60 87.00 1.00 -1.14% 87.00 756 87.20 20 32.46
2020-02-06 6505 4555133 2593 405999031 87.90 90.50 87.80 90.50 3.50 4.02% 90.40 31 90.50 71 33.77
2020-02-07 6505 2629033 1685 234667770 89.80 89.80 88.60 89.20 1.30 -1.44% 89.20 21 89.30 8 33.28
2020-02-10 6505 2285254 1661 204862260 90.00 90.20 89.20 89.50 0.30 0.34% 89.50 62 89.60 17 33.40
2020-02-11 6505 3539196 2543 314941290 89.50 89.60 88.70 88.80 0.70 -0.78% 88.80 20 88.90 10 33.13
2020-02-12 6505 2911495 2034 260459035 88.80 90.10 88.50 90.10 1.30 1.46% 90.00 8 90.10 58 33.62
2020-02-13 6505 3598000 2469 323694900 90.10 90.60 89.60 89.80 0.30 -0.33% 89.80 177 89.90 48 33.51
2020-02-14 6505 1815971 1365 162652679 89.60 89.80 89.30 89.70 0.10 -0.11% 89.60 12 89.70 4 33.47
2020-02-17 6505 854964 617 76516660 89.60 89.80 89.20 89.60 0.10 -0.11% 89.60 11 89.70 85 33.43
2020-02-18 6505 1361651 959 121522158 89.20 89.60 89.10 89.10 0.50 -0.56% 89.10 92 89.30 11 33.25
2020-02-19 6505 1997000 1478 179423600 89.60 90.20 89.20 89.70 0.60 0.67% 89.70 12 89.80 29 33.47
2020-02-20 6505 1484753 1069 133602570 90.20 90.50 89.60 89.60 0.10 -0.11% 89.60 71 89.70 61 33.43
2020-02-21 6505 2028000 1457 180712600 89.60 89.90 88.70 89.00 0.60 -0.67% 89.00 66 89.10 15 33.21
2020-02-24 6505 2935000 1918 258652300 88.30 88.90 87.90 88.00 1.00 -1.12% 88.00 21 88.10 6 32.84
2020-02-25 6505 1669424 1290 146086512 87.10 87.80 87.00 87.60 0.40 -0.45% 87.60 11 87.70 15 32.69
2020-02-26 6505 3105000 1802 270122300 87.00 87.20 86.60 87.00 0.60 -0.68% 87.00 509 87.10 57 32.46
2020-02-27 6505 4623311 2390 399033278 86.80 86.90 85.90 86.10 0.90 -1.03% 86.10 189 86.20 5 32.13
2020-03-02 6505 4223853 2542 358804419 84.10 85.60 83.90 85.00 1.10 -1.28% 85.00 510 85.10 53 31.72
2020-03-03 6505 2623000 1738 225334300 85.60 86.60 85.30 86.40 1.40 1.65% 86.30 1 86.40 49 32.24
2020-03-04 6505 3791510 2486 332825975 86.20 88.50 86.20 88.10 1.70 1.97% 88.00 17 88.10 12 32.87
2020-03-05 6505 2331227 1831 206351303 88.40 88.70 88.20 88.50 0.40 0.45% 88.40 9 88.50 37 33.02
2020-03-06 6505 3500000 2267 303742400 88.40 88.40 86.30 87.10 1.40 -1.58% 87.00 4 87.10 64 32.50
2020-03-09 6505 11045984 6818 923108349 84.30 84.70 82.90 82.90 4.20 -4.82% 82.90 197 83.00 13 30.93
2020-03-10 6505 5971252 3964 484517516 80.00 82.70 80.00 81.60 1.30 -1.57% 81.60 74 81.80 2 21.14
2020-03-11 6505 5171993 3352 419292712 82.00 82.10 80.10 80.70 0.90 -1.1% 80.60 1 80.70 14 20.91
2020-03-12 6505 7034575 4495 549232663 81.10 81.10 77.10 77.10 3.60 -4.46% 77.10 43 77.20 12 19.97
2020-03-13 6505 11656000 5990 828601700 72.90 72.90 70.00 72.90 4.20 -5.45% 72.80 12 72.90 38 18.89
2020-03-16 6505 8222876 5446 579568652 73.40 73.40 70.00 70.00 2.90 -3.98% 70.00 455 70.10 9 18.13
2020-03-17 6505 7730660 4229 530230416 67.90 69.70 67.50 69.40 0.60 -0.86% 68.90 2 69.40 32 17.98
2020-03-18 6505 7848301 4706 537013960 68.90 69.00 67.80 68.20 1.20 -1.73% 68.20 85 68.30 8 17.67
2020-03-19 6505 8171642 4537 548265816 67.00 68.80 66.10 67.30 0.90 -1.32% 67.30 1 67.50 39 17.44
2020-03-20 6505 7613008 4351 540982152 70.00 72.40 70.00 71.50 4.20 6.24% 71.50 29 71.70 3 18.52
2020-03-23 6505 4411148 2779 313936811 69.50 72.60 68.40 71.70 0.20 0.28% 71.70 28 71.80 8 18.58
2020-03-24 6505 6318146 3664 485535869 74.70 78.00 74.00 77.40 5.70 7.95% 77.40 44 77.50 117 20.05
2020-03-25 6505 4835301 2975 382376133 79.40 79.80 78.00 78.50 1.10 1.42% 78.50 55 78.60 17 20.34
2020-03-26 6505 4386153 2607 347322269 79.20 79.80 77.20 79.70 1.20 1.53% 79.60 3 79.70 5 20.65
2020-03-27 6505 4447573 2673 356116540 80.80 80.90 79.30 80.00 0.30 0.38% 80.00 52 80.10 20 20.73
2020-03-30 6505 4886097 2747 386453006 77.80 81.00 76.20 80.60 0.60 0.75% 80.50 2 80.60 21 20.88
2020-03-31 6505 5256895 2338 426743836 80.70 81.90 80.40 81.40 0.80 0.99% 81.20 4 81.40 97 21.09
2020-04-01 6505 6044221 4454 477716980 80.50 80.70 78.00 78.00 3.40 -4.18% 78.00 347 78.10 7 20.21
2020-04-06 6505 6549494 4162 523270014 81.00 82.90 78.30 80.40 2.40 3.08% 80.20 2 80.50 39 20.83
2020-04-07 6505 4531835 3022 367221375 81.30 82.00 80.10 81.50 1.10 1.37% 81.40 2 81.50 44 21.11
2020-04-08 6505 4611245 2856 377195235 81.00 82.30 80.70 82.30 0.80 0.98% 82.20 3 82.30 24 21.32
2020-04-09 6505 3841591 2791 315001710 82.30 82.70 81.50 81.60 0.70 -0.85% 81.60 9 81.80 4 21.14
2020-04-10 6505 2266467 1559 186173760 81.70 82.80 81.40 82.30 0.70 0.86% 82.30 13 82.40 12 21.32
2020-04-13 6505 2751862 1729 224201327 82.20 82.20 81.10 81.10 1.20 -1.46% 81.10 42 81.40 14 21.01
2020-04-14 6505 3075367 1918 251434654 81.20 82.80 81.10 82.00 0.90 1.11% 82.00 124 82.10 3 21.24
2020-04-15 6505 4177480 2975 344098440 82.20 83.50 81.60 82.90 0.90 1.1% 82.90 55 83.00 29 21.48
2020-04-16 6505 3949006 2429 322923290 82.00 82.60 81.00 82.10 0.80 -0.97% 82.10 121 82.20 63 21.27
2020-04-17 6505 4412494 2746 367948636 82.50 84.90 82.50 82.60 0.50 0.61% 82.60 6 82.70 4 21.40
2020-04-20 6505 2640242 1623 216371983 82.50 82.50 81.70 81.70 0.90 -1.09% 81.70 210 81.80 2 21.17
2020-04-21 6505 5719933 3969 456147218 80.80 81.10 78.20 79.50 2.20 -2.69% 79.40 32 79.50 1 20.60
2020-04-22 6505 3173146 2271 250213149 78.80 80.00 77.80 80.00 0.50 0.63% 79.50 7 80.00 228 20.73
2020-04-23 6505 3347385 1954 268838095 80.00 81.00 79.20 80.80 0.80 1% 80.70 73 80.80 9 20.93
2020-04-24 6505 2817685 1919 226843170 79.90 81.00 79.60 81.00 0.20 0.25% 80.90 6 81.00 77 20.98
2020-04-27 6505 5038889 3127 412196178 81.20 82.50 80.60 81.90 0.90 1.11% 81.90 161 82.00 33 21.22
2020-04-28 6505 3044441 1969 248176275 82.00 82.10 81.20 81.30 0.60 -0.73% 81.30 95 81.60 3 21.06
2020-04-29 6505 7142105 4314 592348520 81.50 84.00 81.50 83.70 2.40 2.95% 83.70 130 83.80 14 21.68
2020-04-30 6505 11768238 7264 1037106400 83.90 90.30 83.90 89.70 6.00 7.17% 89.60 1 89.70 22 23.24
2020-05-04 6505 7487436 4490 647266332 85.20 87.80 85.00 86.40 3.30 -3.68% 86.40 22 86.50 2 22.38
2020-05-05 6505 5456768 3219 473302495 88.10 88.80 86.00 86.00 0.40 -0.46% 86.00 147 86.20 3 22.28
2020-05-06 6505 6064000 3790 517868100 86.40 86.70 84.50 85.00 1.00 -1.16% 85.00 63 85.40 50 22.02
2020-05-08 6505 9146377 6421 801738604 85.90 88.60 85.80 88.30 3.90 3.88% 88.30 48 88.40 15 47.73
2020-05-11 6505 5811998 4128 519988304 89.80 90.20 88.80 88.90 0.60 0.68% 88.90 74 89.00 10 48.05
2020-05-12 6505 6543000 3765 566571800 87.50 88.00 86.00 86.50 2.40 -2.7% 86.50 25 86.60 11 46.76
2020-05-13 6505 4206000 2696 362553900 86.00 87.60 85.10 87.60 1.10 1.27% 87.50 9 87.60 8 47.35
2020-05-14 6505 5074000 2385 439797500 86.80 87.80 85.90 86.70 0.90 -1.03% 86.60 69 86.70 15 46.86
2020-05-15 6505 4881000 2047 424213200 87.50 87.70 86.40 86.40 0.30 -0.35% 86.40 86 86.60 2 46.70
2020-05-18 6505 7880405 4664 699734011 87.40 90.00 87.00 89.30 2.90 3.36% 89.30 230 89.40 25 48.27
2020-05-19 6505 12419000 7190 1153093900 92.30 95.00 91.50 92.10 2.80 3.14% 92.10 74 92.20 22 49.78
2020-05-20 6505 4233000 2560 387808700 93.00 93.00 91.00 91.00 1.10 -1.19% 91.00 110 91.10 19 49.19
2020-05-21 6505 4842000 2887 445101800 91.50 93.00 91.30 92.00 1.00 1.1% 92.00 39 92.10 30 49.73
2020-05-22 6505 5967000 3472 539932500 91.60 91.60 90.00 90.00 2.00 -2.17% 89.90 89 90.00 40 48.65
2020-05-25 6505 4418000 2801 391386300 89.90 90.00 88.00 89.00 1.00 -1.11% 89.00 23 89.10 12 48.11
2020-05-26 6505 3503545 2099 314071269 89.10 90.10 89.00 89.60 0.60 0.67% 89.60 21 89.70 1 48.43
2020-05-27 6505 3088000 1983 275818700 90.00 90.50 88.40 89.00 0.60 -0.67% 89.00 136 89.30 3 48.11
2020-05-28 6505 4931000 2764 435200600 89.00 89.40 87.70 87.90 1.10 -1.24% 87.80 64 87.90 23 47.51
2020-05-29 6505 11892000 2441 1043042600 87.30 88.60 87.20 87.70 0.20 -0.23% 87.70 812 88.10 39 47.41
2020-06-01 6505 5914000 3697 531393400 89.00 90.40 88.80 89.90 2.20 2.51% 89.90 36 90.00 54 48.59
2020-06-02 6505 3603919 2459 324545466 90.00 91.10 89.30 90.30 0.40 0.44% 90.20 13 90.30 39 48.81
2020-06-03 6505 10156000 6874 940387000 91.80 93.90 91.60 93.50 3.20 3.54% 93.50 15 93.60 19 50.54
2020-06-04 6505 6223000 3212 582037000 94.50 94.50 92.60 93.50 0.00 0% 93.30 22 93.50 46 50.54
2020-06-05 6505 5402000 3084 508343400 93.50 94.60 93.00 94.30 0.80 0.86% 94.20 35 94.30 27 50.97
2020-06-08 6505 4894000 2643 466576700 95.30 95.90 94.70 95.00 0.70 0.74% 95.00 2 95.10 19 51.35
2020-06-09 6505 5390000 2898 516176700 95.20 96.30 94.60 96.00 1.00 1.05% 96.00 445 96.10 23 51.89
2020-06-10 6505 4853000 2912 468020100 96.20 97.00 95.90 96.30 0.30 0.31% 96.20 5 96.30 15 52.05
2020-06-11 6505 7490000 4412 702529600 95.20 95.70 92.40 93.00 3.30 -3.43% 93.00 19 93.10 25 50.27
2020-06-12 6505 7730000 4919 699136300 90.00 91.00 89.20 91.00 2.00 -2.15% 91.00 33 91.10 14 49.19
2020-06-15 6505 4736000 2550 428268100 90.50 91.40 90.00 90.00 1.00 -1.1% 90.00 414 90.10 19 48.65
2020-06-16 6505 7248000 4590 659361500 90.50 91.90 90.30 90.80 0.80 0.89% 90.80 3 90.90 8 49.08
2020-06-17 6505 6331259 3922 562545400 88.00 89.50 87.90 89.20 0.00 -1.76% 89.20 2 89.30 7 48.22
2020-06-18 6505 3570594 2027 316067292 89.30 89.30 88.10 88.50 0.70 -0.78% 88.50 69 88.60 11 47.84
2020-06-19 6505 7490436 3286 661043962 89.00 89.10 87.90 88.10 0.40 -0.45% 88.10 107 88.30 1 47.62
2020-06-22 6505 3599413 2518 317845225 88.10 88.90 88.00 88.20 0.10 0.11% 88.20 6 88.30 28 47.68
2020-06-23 6505 3084090 1723 274577268 88.70 89.50 88.30 89.30 1.10 1.25% 89.20 13 89.30 58 48.27
2020-06-24 6505 3232284 1564 287575055 89.50 89.60 88.60 89.00 0.30 -0.34% 88.90 30 89.00 92 48.11
2020-06-29 6505 4912967 2748 431034763 88.10 88.40 87.40 88.20 0.80 -0.9% 88.20 49 88.30 24 47.68
2020-06-30 6505 2117527 1067 187579337 88.50 88.90 88.30 88.50 0.30 0.34% 88.50 30 88.60 13 47.84
2020-07-01 6505 1485662 1003 131631507 88.50 88.90 88.40 88.50 0.00 0% 88.50 27 88.60 1 47.84
2020-07-02 6505 2989781 2357 267768090 88.60 90.10 88.40 89.80 1.30 1.47% 89.80 2 89.90 20 48.54
2020-07-03 6505 2082949 1361 185963534 90.10 90.50 88.80 88.90 0.90 -1% 88.90 32 89.00 37 48.05
2020-07-06 6505 4087741 2322 368132600 89.60 90.70 89.10 89.60 0.70 0.79% 89.60 30 89.70 6 48.43
2020-07-07 6505 2514679 1477 224441931 90.10 90.20 88.90 88.90 0.70 -0.78% 88.90 163 89.00 2 48.05
2020-07-08 6505 2557968 1801 226512443 88.90 89.40 88.20 88.70 0.20 -0.22% 88.60 4 88.70 23 47.95
2020-07-09 6505 2198060 1395 193903189 89.00 89.00 88.00 88.20 0.50 -0.56% 88.10 13 88.20 9 47.68
2020-07-13 6505 2817681 1405 245120877 86.80 87.40 86.50 87.40 0.70 -0.91% 87.30 6 87.40 1 47.24
2020-07-14 6505 4654942 2978 398891908 87.40 87.40 85.10 85.10 2.30 -2.63% 85.10 162 85.20 5 46.00
2020-07-15 6505 8561804 4682 720964640 86.00 86.00 83.00 84.30 0.80 -0.94% 84.30 24 84.50 3 45.57
2020-07-16 6505 3550205 2133 303461079 85.00 86.00 84.40 85.80 1.50 1.78% 85.80 4 85.90 46 46.38
2020-07-17 6505 2166707 1282 186649400 86.80 86.80 85.80 86.10 0.30 0.35% 86.10 306 86.20 1 46.54
2020-07-20 6505 1157094 838 98989178 85.20 86.00 84.70 86.00 0.10 -0.12% 85.90 1 86.00 19 46.49
2020-07-21 6505 2908309 1743 251071274 86.00 87.20 85.40 85.80 0.20 -0.23% 85.80 23 85.90 21 46.38
2020-07-22 6505 2598470 1539 224866324 86.00 87.00 85.90 87.00 1.20 1.4% 86.90 6 87.00 74 47.03
2020-07-23 6505 2346590 1524 200682009 86.20 86.20 84.80 85.20 1.80 -2.07% 85.20 178 85.30 3 46.05
2020-07-27 6505 3117441 1967 260952940 84.30 84.40 83.00 83.50 1.20 -2% 83.50 28 83.60 25 45.14
2020-07-28 6505 6566799 3818 538917443 82.90 82.90 81.60 82.10 1.40 -1.68% 82.10 19 82.20 45 44.38
2020-07-29 6505 5851717 3698 479252946 82.00 83.00 81.10 82.00 0.10 -0.12% 82.00 71 82.10 1 44.32
2020-07-30 6505 3053138 1793 248589316 82.40 82.50 81.00 81.30 0.70 -0.85% 81.30 13 81.40 1 43.95
2020-07-31 6505 2281963 1252 185569153 80.80 81.70 80.70 81.50 0.20 0.25% 81.40 44 81.50 43 44.05
2020-08-03 6505 4072449 2605 327141169 80.70 81.50 80.00 80.00 1.50 -1.84% 80.00 411 80.10 1 43.24
2020-08-04 6505 1860918 1393 150293811 80.60 81.30 80.20 81.00 1.00 1.25% 81.00 58 81.20 37 43.78
2020-08-05 6505 1292081 947 104698280 81.00 81.30 80.50 81.10 0.10 0.12% 81.00 106 81.10 17 43.84
2020-08-06 6505 3865096 2762 319150589 81.70 83.50 81.70 82.70 1.60 1.97% 82.60 3 82.70 5 918.89
2020-08-07 6505 3374490 2026 278953970 83.00 83.60 82.10 82.20 0.50 -0.6% 82.20 10 82.60 15 913.33
2020-08-11 6505 1981959 1359 166821138 84.50 84.70 83.50 83.70 0.50 1.82% 83.70 11 83.80 2 930.00
2020-08-12 6505 2498528 1476 207341592 83.70 83.90 82.20 83.40 0.30 -0.36% 83.00 54 83.40 9 926.67
2020-08-13 6505 1373769 784 114952418 83.70 84.20 83.30 83.90 0.50 0.6% 83.70 27 83.90 4 932.22
2020-08-14 6505 1509577 1003 125392004 83.00 83.50 82.30 83.00 0.90 -1.07% 83.00 38 83.30 10 922.22
2020-08-17 6505 2249229 1469 189456518 83.30 84.70 83.00 84.60 1.60 1.93% 84.50 15 84.60 7 940.00
2020-08-18 6505 1978614 1114 167176643 85.00 85.00 83.90 84.90 0.30 0.35% 84.80 15 84.90 3 943.33
2020-08-19 6505 3135468 2110 264365398 84.90 84.90 83.80 83.80 1.10 -1.3% 83.80 107 83.90 54 931.11
2020-08-20 6505 3592719 2129 294381458 83.30 83.80 80.50 81.60 2.20 -2.63% 81.50 40 81.60 7 906.67
2020-08-21 6505 1911919 1447 158393745 82.40 83.50 82.00 83.10 1.50 1.84% 83.00 25 83.10 3 923.33
2020-08-24 6505 1123745 633 92333531 82.70 82.90 81.80 82.10 1.00 -1.2% 82.10 49 82.30 40 912.22
2020-08-25 6505 2364169 1318 198196100 82.60 84.50 82.60 83.50 1.40 1.71% 83.50 7 83.60 20 927.78
2020-08-26 6505 1042411 608 86887453 83.30 83.90 83.10 83.10 0.40 -0.48% 83.10 76 83.30 1 923.33
2020-08-27 6505 1103462 599 91528846 83.20 83.50 82.60 83.00 0.10 -0.12% 82.80 2 83.00 10 922.22
2020-08-28 6505 1907592 1120 158193705 83.00 83.70 82.00 83.20 0.20 0.24% 83.10 10 83.20 19 924.44
2020-08-31 6505 3606938 1652 297371081 82.70 83.40 82.00 82.00 1.20 -1.44% 82.00 121 82.20 27 911.11
2020-08-31 6505 3606938 1652 297371081 82.70 83.40 82.00 82.00 1.20 0% 82.00 121 82.20 27 911.11
2020-09-01 6505 3721483 1847 301556656 82.30 82.30 80.50 81.00 1.00 -1.22% 81.00 23 81.10 7 900.00
2020-09-02 6505 2540184 1747 205147991 81.00 81.40 80.50 81.00 0.00 0% 80.90 39 81.00 43 900.00
2020-09-03 6505 2960896 1678 242679327 81.40 83.20 80.80 81.10 0.10 0.12% 81.10 40 81.20 15 901.11
2020-09-04 6505 3021972 1773 244756212 80.90 81.70 80.20 81.00 0.10 -0.12% 81.00 29 81.10 29 900.00
2020-09-07 6505 2041521 1534 167117522 82.50 82.50 81.40 81.60 0.60 0.74% 81.60 16 81.70 13 906.67
2020-09-10 6505 1657392 1128 134674951 81.30 81.60 81.00 81.60 0.40 0% 81.30 9 81.60 38 906.67
2020-09-11 6505 1227346 787 100424699 81.60 82.10 81.40 82.00 0.40 0.49% 81.80 2 82.00 1 911.11
2020-09-14 6505 1979637 847 162634340 82.40 82.40 81.40 82.30 0.30 0.37% 82.20 23 82.30 4 914.44
2020-09-16 6505 2119802 1223 175395913 82.60 83.20 81.80 83.20 0.80 1.09% 83.10 4 83.20 20 924.44
2020-09-17 6505 2588260 1650 215431105 82.40 83.80 82.40 83.40 0.20 0.24% 83.40 31 83.50 67 926.67
2020-09-18 6505 6396642 3175 542226170 83.80 85.30 83.50 84.80 1.40 1.68% 84.80 8 84.90 43 942.22
2020-09-22 6505 3544362 2106 293348059 84.30 84.30 81.80 82.00 2.80 -3.3% 82.00 7 82.10 17 911.11
2020-09-24 6505 8131174 4480 648095320 81.00 81.00 79.00 79.40 2.20 -3.17% 79.30 24 79.40 63 882.22
2020-09-25 6505 2310746 1373 183969371 79.10 80.20 79.10 80.10 0.70 0.88% 80.00 2 80.10 29 890.00
2020-09-29 6505 1429120 978 115172320 80.90 80.90 80.30 80.40 0.20 0.37% 80.40 36 80.70 11 893.33
2020-09-30 6505 1664891 961 133610921 80.90 80.90 80.00 80.00 0.40 -0.5% 80.00 17 80.10 34 888.89
2020-10-06 6505 2998065 2140 243097588 81.00 81.50 80.60 81.50 1.00 1.88% 81.40 2 81.50 28 905.56
2020-10-08 6505 1885035 1171 153243336 81.90 81.90 80.90 81.40 0.50 -0.12% 81.40 258 81.50 26 904.44
2020-10-12 6505 2865000 1577 234458100 81.70 82.30 81.20 81.90 0.50 0.61% 81.80 48 81.90 7 910.00
2020-10-13 6505 1431443 883 116555726 81.90 82.00 80.80 82.00 0.10 0.12% 81.80 21 82.00 3 911.11
2020-10-14 6505 2129492 1234 173980340 82.00 82.00 81.20 81.60 0.40 -0.49% 81.60 48 81.70 2 906.67
2020-10-15 6505 2139145 1028 173829692 81.00 81.70 80.90 81.10 0.50 -0.61% 81.10 5 81.20 2 901.11
2020-10-16 6505 2073122 1350 167699312 81.00 81.60 80.40 80.40 0.70 -0.86% 80.40 39 80.70 6 893.33
2020-10-20 6505 1475076 914 119000156 80.80 81.00 80.40 80.80 0.20 0.5% 80.70 8 80.80 2 897.78
2020-10-21 6505 1914667 1433 155146657 81.00 81.40 80.50 81.40 0.60 0.74% 80.80 4 81.40 34 904.44
2020-10-22 6505 4650281 1322 376205461 81.10 81.30 80.40 81.00 0.40 -0.49% 80.90 20 81.00 34 900.00
2020-10-23 6505 1399082 835 113344353 80.60 81.50 80.50 81.20 0.20 0.25% 81.10 5 81.20 4 902.22
2020-10-26 6505 1945235 1119 158854644 81.20 82.00 81.10 81.40 0.20 0.25% 81.40 21 81.60 53 904.44
2020-10-27 6505 1432872 1156 115961316 81.20 81.30 80.70 80.90 0.50 -0.61% 80.80 32 80.90 15 898.89
2020-10-28 6505 2428778 1826 195194152 80.90 81.20 80.00 80.40 0.50 -0.62% 80.20 9 80.40 13 893.33
2020-10-29 6505 2131333 1124 170294772 80.00 80.20 79.30 80.00 0.40 -0.5% 80.00 104 80.10 4 888.89
2020-10-30 6505 4891697 2938 385590467 79.40 80.00 78.00 78.60 1.40 -1.75% 78.60 33 78.70 132 873.33
2020-11-02 6505 1906660 1190 150014525 78.60 79.10 78.20 79.10 0.50 0.64% 79.00 10 79.10 18 878.89
2020-11-03 6505 3463894 1592 276097681 79.10 80.40 79.10 80.10 1.00 1.26% 80.10 11 80.20 10 890.00
2020-11-04 6505 1548071 669 124616852 80.10 81.00 79.60 80.90 0.80 1% 80.70 4 80.90 63 898.89
2020-11-05 6505 962076 673 78013923 81.00 81.50 80.80 81.20 0.30 0.37% 81.00 1 81.20 52 902.22
2020-11-06 6505 968382 633 78373445 81.10 81.20 80.60 81.10 0.10 -0.12% 81.00 1 81.10 17 180.22
2020-11-09 6505 2291902 1413 187530902 81.80 82.30 81.30 81.90 0.80 0.99% 81.80 26 81.90 5 182.00
2020-11-10 6505 13395970 8447 1143062193 83.70 86.30 83.70 86.00 4.10 5.01% 86.00 15 86.10 21 191.11
2020-11-11 6505 20443123 12338 1845370222 87.00 93.60 86.90 92.20 6.20 7.21% 92.20 96 92.30 15 204.89
2020-11-12 6505 11403882 6581 1043823595 91.30 92.20 89.40 92.20 0.00 0% 92.00 22 92.20 505 204.89
2020-11-13 6505 5352473 3238 490172924 91.00 92.20 90.60 92.20 0.00 0% 92.00 115 92.20 372 204.89
2020-11-16 6505 6645372 3161 613863140 91.70 93.00 91.70 92.20 0.00 0% 92.20 8 92.30 15 204.89
2020-11-18 6505 6897734 3682 642279243 92.50 93.80 92.10 93.30 0.80 1.19% 93.20 54 93.30 12 207.33
2020-11-19 6505 4040520 2546 378630082 93.00 94.00 92.40 94.00 0.70 0.75% 93.90 16 94.00 348 208.89
2020-11-23 6505 7207776 3856 689026943 94.90 96.60 94.10 94.70 0.80 0.74% 94.60 8 94.70 90 210.44
2020-11-24 6505 4761383 2980 454588820 95.00 96.50 94.70 94.80 0.10 0.11% 94.80 66 94.90 10 210.67
2020-11-25 6505 4808187 2892 460853563 96.30 96.50 94.90 95.20 0.40 0.42% 95.10 38 95.20 16 211.56
2020-11-26 6505 3606482 2345 343786061 96.00 96.10 94.80 95.60 0.40 0.42% 95.60 5 95.70 8 212.44
2020-11-27 6505 2957093 1958 278987987 94.80 95.20 93.90 94.50 1.10 -1.15% 94.50 3 94.60 8 210.00
2020-11-30 6505 11149316 4158 1023832221 94.50 94.90 90.50 90.50 4.00 -4.23% 90.50 255 90.90 3 201.11
2020-12-01 6505 3882042 2241 358666592 91.10 92.90 90.50 92.70 2.20 2.43% 92.70 47 92.80 10 206.00
2020-12-02 6505 3449667 1998 318619095 92.00 93.00 91.50 92.90 0.20 0.22% 92.80 22 92.90 58 206.44
2020-12-04 6505 5932952 3338 560175076 93.50 95.00 93.00 94.90 2.10 2.15% 94.90 1 95.00 290 210.89
2020-12-07 6505 3717765 1880 349381399 95.00 95.00 93.60 93.90 1.00 -1.05% 93.80 14 93.90 71 208.67
2020-12-11 6505 3559842 2107 334760008 93.60 94.40 93.50 94.40 1.20 0.53% 94.30 1 94.40 88 209.78
2020-12-16 6505 6440135 3991 608204782 93.50 95.50 93.10 94.70 1.70 0.32% 94.70 5 94.90 23 210.44
2020-12-18 6505 3905568 1514 365030107 93.50 94.80 92.80 92.80 1.20 -2.01% 92.80 267 93.10 223 206.22
2020-12-21 6505 3759278 2192 353288128 92.90 95.00 92.40 94.90 2.10 2.26% 94.80 38 94.90 46 210.89
2020-12-22 6505 3518925 2167 331798689 94.10 94.80 93.50 93.50 1.40 -1.48% 93.50 7 93.60 9 207.78
2020-12-25 6505 1664233 861 156774584 94.50 94.80 93.50 94.20 0.30 0.75% 94.10 204 94.20 77 209.33
2020-12-28 6505 3831770 1891 363694006 94.20 95.50 93.70 95.40 1.20 1.27% 95.30 16 95.40 15 212.00
2020-12-29 6505 1552630 849 147659679 95.50 95.60 94.50 95.40 0.00 0% 95.20 2 95.40 122 212.00
2020-12-30 6505 7951047 4699 774343764 95.90 99.00 95.50 98.50 3.10 3.25% 98.50 8 98.60 17 218.89