台塑(1301)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　34.90
0
0%		34.50
-0.4
-1.15%		 　36.25
1.75
5.07%		34.55
-1.7
-4.69%		33.25
-1.3
-3.76%		32.00
-1.25
-3.76%		31.45
-0.55
-1.72%		 　32.35
0.9
2.86%		34.95
2.6
8.04%		35.55
0.6
1.72%		35.40
-0.15
-0.42%		37.20
1.8
5.08%		 　36.90
-0.3
-0.81%		36.00
-0.9
-2.44%		36.25
0.25
0.69%		 34.71
2 月　　34.45
-1.8
-4.97%		34.00
-0.45
-1.31%		33.95
-0.05
-0.15%		34.50
0.55
1.62%		33.50
-1
-2.9%		 　33.55
0.05
0.15%		34.00
0.45
1.34%		35.65
1.65
4.85%		37.45
1.8
5.05%		38.40
0.95
2.54%		 　39.45
1.05
2.73%		38.35
-1.1
-2.79%		39.00
0.65
1.69%		38.85
-0.15
-0.38%		39.20
0.35
0.9%		 　39.70
0.5
1.28%		40.35
0.65
1.64%		39.65
-0.7
-1.73%		38.80
-0.85
-2.14%		 37.18
3 月　　37.80
-1
-2.58%		37.35
-0.45
-1.19%		39.10
1.75
4.69%		38.60
-0.5
-1.28%		38.65
0.05
0.13%		 　39.05
0.4
1.03%		39.00
-0.05
-0.13%		38.20
-0.8
-2.05%		37.25
-0.95
-2.49%		39.95
2.7
7.25%		 　40.50
0.55
1.38%		40.75
0.25
0.62%		40.15
-0.6
-1.47%		40.80
0.65
1.62%		39.05
-1.75
-4.29%		 　38.65
-0.4
-1.02%		38.25
-0.4
-1.03%		38.55
0.3
0.78%		38.95
0.4
1.04%		37.50
-1.45
-3.72%		 36.60
-0.9
-2.4%		38.7
4 月37.85
1.25
3.42%		38.20
0.35
0.92%		 　　　34.40
-3.8
-9.95%		35.05
0.65
1.89%		31.65
-3.4
-9.7%		34.80
3.15
9.95%		34.80
0
0%		 　35.35
0.55
1.58%		36.55
1.2
3.39%		35.80
-0.75
-2.05%		35.50
-0.3
-0.84%		35.45
-0.05
-0.14%		 　34.60
-0.85
-2.4%		34.65
0.05
0.14%		35.65
1
2.89%		34.05
-1.6
-4.49%		34.10
0.05
0.15%		 　33.85
-0.25
-0.73%		34.55
0.7
2.07%		34.00
-0.55
-1.59%		 34.95
5 月　34.80
0.8
2.35%		 　36.10
1.3
3.74%		36.20
0.1
0.28%		36.70
0.5
1.38%		35.65
-1.05
-2.86%		36.35
0.7
1.96%		 　36.70
0.35
0.96%		36.00
-0.7
-1.91%		36.90
0.9
2.5%		36.70
-0.2
-0.54%		37.00
0.3
0.82%		 　36.85
-0.15
-0.41%		36.90
0.05
0.14%		36.85
-0.05
-0.14%		36.00
-0.85
-2.31%		36.35
0.35
0.97%		 　36.05
-0.3
-0.83%		35.50
-0.55
-1.53%		35.65
0.15
0.42%		34.70
-0.95
-2.66%		 36
6 月　33.20
-1.5
-4.32%		33.35
0.15
0.45%		33.65
0.3
0.9%		34.30
0.65
1.93%		35.30
1
2.92%		 　35.30
0
0%		35.75
0.45
1.27%		35.95
0.2
0.56%		36.35
0.4
1.11%		36.75
0.4
1.1%		 　　36.00
-0.75
-2.04%		35.55
-0.45
-1.25%		34.40
-1.15
-3.23%		34.20
-0.2
-0.58%		 　34.75
0.55
1.61%		35.20
0.45
1.29%		35.05
-0.15
-0.43%		35.50
0.45
1.28%		35.25
-0.25
-0.7%		 　34.85
-0.4
-1.13%		 35.09
7 月35.60
0.75
2.15%		36.00
0.4
1.12%		36.30
0.3
0.83%		36.30
0
0%		 　35.20
-1.1
-3.03%		34.60
-0.6
-1.7%		34.20
-0.4
-1.16%		34.50
0.3
0.88%		34.00
-0.5
-1.45%		 　35.70
1.7
5%		35.95
0.25
0.7%		35.40
-0.55
-1.53%		37.75
2.35
6.64%		38.80
1.05
2.78%		 　38.90
0.1
0.26%		38.95
0.05
0.13%		40.20
1.25
3.21%		39.30
-0.9
-2.24%		39.25
-0.05
-0.13%		 　40.05
0.8
2.04%		38.80
-1.25
-3.12%		42.65
3.85
9.92%		42.65
0
0%		37.44
8 月40.70
-1.95
-4.57%		 　37.85
-2.85
-7%		37.45
-0.4
-1.06%		38.40
0.95
2.54%		38.20
-0.2
-0.52%		37.55
-0.65
-1.7%		 　38.45
0.9
2.4%		39.70
1.25
3.25%		39.30
-0.4
-1.01%		39.30
0
0%		39.75
0.45
1.15%		 　40.40
0.65
1.64%		39.20
-1.2
-2.97%		38.10
-1.1
-2.81%		40.55
2.45
6.43%		40.30
-0.25
-0.62%		 　40.00
-0.3
-0.74%		40.75
0.75
1.88%		40.00
-0.75
-1.84%		39.10
-0.9
-2.25%		38.95
-0.15
-0.38%		　　39.23

說明:最高漲幅:9.95%最低跌幅:-9.95% 最高價:42.65最低價:31.45平均價:36.66,灰色底表示週末,漲96天(77.25)元,跌104天(-96)元,平盤7天
10%=2,8%=1,7%=2,6%=1,5%=8,4%=2,3%=14,2%=24,1%=30,0%=19,-0%=2,-1%=3,-2%=8,-3%=11,-4%=12,-5%=15,-6%=24,-7%=29,

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
2025-01-02 1301 20774520 11035 727348821 35.30 35.45 34.70 34.90 0.60 0% 34.85 166 34.90 32 0.00
2025-01-03 1301 18349537 12410 644412284 35.20 36.00 34.50 34.50 0.40 -1.15% 34.50 487 34.55 15 0.00
2025-01-06 1301 28064787 14189 1002733898 34.70 36.70 34.45 36.25 1.75 5.07% 36.25 92 36.30 216 0.00
2025-01-07 1301 22394872 17036 785688735 36.25 36.25 34.55 34.55 1.70 -4.69% 34.50 1217 34.55 11 0.00
2025-01-08 1301 30296625 17079 1015823464 34.50 34.50 33.00 33.25 1.30 -3.76% 33.25 270 33.30 77 0.00
2025-01-09 1301 32742563 17045 1058600676 32.80 33.00 32.00 32.00 1.25 -3.76% 32.00 569 32.05 59 0.00
2025-01-10 1301 35859316 13112 1136276702 31.80 32.45 31.35 31.45 0.55 -1.72% 31.45 98 31.50 423 0.00
2025-01-13 1301 40181875 16684 1282440969 31.70 32.60 31.25 32.35 0.90 2.86% 32.35 189 32.40 515 0.00
2025-01-14 1301 58552808 28706 1997599201 32.40 35.25 32.40 34.95 2.60 8.04% 34.90 139 34.95 192 0.00
2025-01-15 1301 70338369 37247 2147483647 34.80 36.60 34.55 35.55 0.60 1.72% 35.50 223 35.55 2 0.00
2025-01-16 1301 50220229 21069 1786082337 35.50 36.50 34.90 35.40 0.15 -0.42% 35.40 18 35.45 298 0.00
2025-01-17 1301 50243602 22750 1830248729 35.40 37.80 34.85 37.20 1.80 5.08% 37.15 25 37.20 36 0.00
2025-01-20 1301 41017613 20063 1506420749 36.65 37.50 36.00 36.90 0.30 -0.81% 36.90 5 36.95 464 0.00
2025-01-21 1301 26605885 12710 966703116 36.60 37.05 36.00 36.00 0.90 -2.44% 36.00 140 36.05 249 0.00
2025-01-22 1301 19889848 9101 715625498 36.00 36.35 35.45 36.25 0.25 0.69% 36.20 159 36.25 38 0.00
2025-02-03 1301 42219336 20203 1483456108 36.05 37.15 34.30 34.45 1.80 -4.97% 34.45 31 34.50 190 0.00
2025-02-04 1301 20065212 10307 685828193 34.55 34.90 33.80 34.00 0.45 -1.31% 33.95 152 34.00 56 0.00
2025-02-05 1301 19951378 8746 682732201 34.10 34.95 33.80 33.95 0.05 -0.15% 33.95 29 34.00 48 0.00
2025-02-06 1301 11227949 6218 383371578 33.90 34.60 33.75 34.50 0.55 1.62% 34.45 106 34.50 31 0.00
2025-02-07 1301 21004507 11877 706732792 34.35 34.50 33.35 33.50 1.00 -2.9% 33.45 95 33.50 320 0.00
2025-02-10 1301 19250194 8351 650783802 33.45 34.35 33.45 33.55 0.05 0.15% 33.55 47 33.60 7 0.00
2025-02-11 1301 15976731 7547 544811039 33.75 34.50 33.75 34.00 0.45 1.34% 34.00 1396 34.05 52 0.00
2025-02-12 1301 45152022 23473 1611914506 34.20 36.50 34.10 35.65 1.65 4.85% 35.65 79 35.70 53 0.00
2025-02-13 1301 48445142 24772 1782125893 35.80 37.50 35.40 37.45 1.80 5.05% 37.40 23 37.45 732 0.00
2025-02-14 1301 46593359 22139 1760055483 37.60 38.45 36.95 38.40 0.95 2.54% 38.35 129 38.40 561 0.00
2025-02-17 1301 52518520 27543 2049869399 38.65 39.70 37.90 39.45 1.05 2.73% 39.40 531 39.45 97 0.00
2025-02-18 1301 38413028 20975 1479206631 39.45 39.45 38.00 38.35 1.10 -2.79% 38.30 11 38.35 82 0.00
2025-02-19 1301 25733690 12339 1000537218 38.30 39.60 38.30 39.00 0.65 1.69% 39.00 210 39.05 242 0.00
2025-02-20 1301 15516126 8212 603634685 39.20 39.50 38.50 38.85 0.15 -0.38% 38.80 46 38.85 76 0.00
2025-02-21 1301 16723671 8340 653090856 39.00 39.40 38.50 39.20 0.35 0.9% 39.20 67 39.25 161 0.00
2025-02-24 1301 19949955 9270 784879276 39.00 39.75 38.70 39.70 0.50 1.28% 39.65 13 39.70 448 0.00
2025-02-25 1301 43822920 18463 1763378066 39.60 40.80 39.40 40.35 0.65 1.64% 40.35 62 40.40 40 0.00
2025-02-26 1301 26581391 16315 1056297690 40.40 40.60 39.20 39.65 0.70 -1.73% 39.65 10 39.70 63 0.00
2025-02-27 1301 51891333 13593 2018390615 39.30 39.90 38.45 38.80 0.85 -2.14% 38.75 8 38.80 787 0.00
2025-03-03 1301 27406604 12777 1038828111 38.10 38.60 37.40 37.80 1.00 -2.58% 37.80 216 37.85 19 0.00
2025-03-04 1301 20501384 10265 763266077 37.25 37.80 36.90 37.35 0.45 -1.19% 37.35 118 37.40 117 0.00
2025-03-05 1301 35330604 15189 1370230799 37.65 39.50 37.60 39.10 1.75 4.69% 39.05 125 39.10 133 0.00
2025-03-06 1301 21053299 14270 817075367 39.20 39.30 38.50 38.60 0.50 -1.28% 38.60 148 38.65 196 0.00
2025-03-07 1301 15466093 7166 597458936 38.60 39.10 38.20 38.65 0.05 0.13% 38.60 242 38.65 269 0.00
2025-03-10 1301 20935691 8344 816333308 38.90 39.60 38.35 39.05 0.40 1.03% 39.05 41 39.10 7 0.00
2025-03-11 1301 29482627 12150 1123569841 38.40 39.05 37.00 39.00 0.05 -0.13% 39.00 242 39.05 80 0.00
2025-03-12 1301 25130752 10624 961804100 38.90 38.95 38.00 38.20 0.80 -2.05% 38.15 44 38.20 644 0.00
2025-03-13 1301 18102472 9956 681716356 38.40 38.55 37.15 37.25 0.95 -2.49% 37.25 157 37.30 118 0.00
2025-03-14 1301 54887075 23385 2147483647 37.70 40.05 37.70 39.95 2.70 7.25% 39.90 178 39.95 552 0.00
2025-03-17 1301 37456205 21427 1515381439 40.20 41.00 39.50 40.50 0.55 1.38% 40.50 34 40.55 138 0.00
2025-03-18 1301 29853101 13535 1220961826 40.80 41.55 40.25 40.75 0.25 0.62% 40.70 6 40.75 122 0.00
2025-03-19 1301 17763198 9704 715180372 40.65 40.85 39.95 40.15 0.60 -1.47% 40.15 40 40.20 40 0.00
2025-03-20 1301 19833461 11790 811637086 40.15 41.55 40.15 40.80 0.65 1.62% 40.80 42 40.85 29 0.00
2025-03-21 1301 40908935 18020 1612753425 40.50 40.55 39.00 39.05 1.75 -4.29% 39.00 1177 39.05 223 0.00
2025-03-24 1301 18576465 9106 720683712 39.25 39.40 38.50 38.65 0.40 -1.02% 38.65 346 38.70 27 0.00
2025-03-25 1301 15929111 8378 616666425 39.00 39.50 38.20 38.25 0.40 -1.03% 38.25 100 38.30 16 0.00
2025-03-26 1301 9312189 5457 357694509 38.50 38.75 38.15 38.55 0.30 0.78% 38.50 43 38.55 158 0.00
2025-03-27 1301 15047265 7318 580092925 38.20 38.95 37.80 38.95 0.40 1.04% 38.90 5 38.95 275 0.00
2025-03-28 1301 23974451 12545 906537263 38.70 38.75 37.40 37.50 1.45 -3.72% 37.50 140 37.55 6 0.00
2025-03-31 1301 22686430 10924 832209561 37.00 37.45 36.30 36.60 0.90 -2.4% 36.60 128 36.65 13 0.00
2025-04-01 1301 13434448 7160 506953350 36.85 38.20 36.85 37.85 1.25 3.42% 37.85 42 37.90 63 0.00
2025-04-02 1301 11546515 6072 437538269 38.00 38.20 37.15 38.20 0.35 0.92% 38.15 2019 38.20 66 0.00
2025-04-07 1301 5669657 4426 195035796 34.40 34.40 34.40 34.40 3.80 -9.95% 0.00 0 34.40 9784 0.00
2025-04-08 1301 32692157 13998 1131956815 33.80 35.45 33.70 35.05 0.65 1.89% 35.00 7 35.05 100 0.00
2025-04-09 1301 34334180 18035 1127304753 34.55 34.95 31.55 31.65 3.40 -9.7% 31.65 112 31.70 5 0.00
2025-04-10 1301 8596949 4480 299112488 34.80 34.80 34.40 34.80 3.15 9.95% 34.80 1962 0.00 0 0.00
2025-04-11 1301 19589375 8964 681413771 34.35 35.30 33.75 34.80 0.00 0% 34.80 62 34.85 53 0.00
2025-04-14 1301 18169665 8364 640761038 34.80 35.95 34.45 35.35 0.55 1.58% 35.30 195 35.35 51 0.00
2025-04-15 1301 14240759 6411 515195373 35.55 36.55 35.45 36.55 1.20 3.39% 36.50 143 36.55 6 0.00
2025-04-16 1301 14924205 10983 531639534 36.30 36.45 35.05 35.80 0.75 -2.05% 35.80 15 35.85 130 0.00
2025-04-17 1301 10208303 4754 361814048 35.90 36.00 35.05 35.50 0.30 -0.84% 35.45 127 35.50 347 0.00
2025-04-18 1301 5581695 3288 197531801 35.60 35.65 35.20 35.45 0.05 -0.14% 35.40 5 35.45 62 0.00
2025-04-21 1301 7831766 4183 272786450 35.70 35.70 34.60 34.60 0.85 -2.4% 34.60 28 34.65 31 0.00
2025-04-22 1301 7127375 3806 245994413 34.40 34.80 34.00 34.65 0.05 0.14% 34.60 35 34.65 17 0.00
2025-04-23 1301 9824745 4822 348888559 35.15 35.85 35.10 35.65 1.00 2.89% 35.60 38 35.65 56 0.00
2025-04-24 1301 20870456 11938 720055525 35.60 35.65 34.05 34.05 1.60 -4.49% 34.05 85 34.10 160 0.00
2025-04-25 1301 13395452 6131 460050856 34.55 34.80 34.10 34.10 0.05 0.15% 34.10 277 34.15 177 0.00
2025-04-28 1301 10440106 5710 353627117 34.20 34.35 33.70 33.85 0.25 -0.73% 33.85 120 33.90 86 0.00
2025-04-29 1301 9140763 5003 313656044 34.00 34.70 33.70 34.55 0.70 2.07% 34.50 43 34.55 80 0.00
2025-04-30 1301 7649243 4598 260869385 34.45 34.45 33.90 34.00 0.55 -1.59% 34.00 75 34.05 59 0.00
2025-05-02 1301 11565984 5706 398259623 34.35 34.85 33.90 34.80 0.80 2.35% 34.75 151 34.80 74 0.00
2025-05-05 1301 27277921 12262 979517631 34.85 36.35 34.80 36.10 1.30 3.74% 36.10 31 36.15 87 0.00
2025-05-06 1301 17828148 9468 646333008 36.30 36.90 35.65 36.20 0.10 0.28% 36.15 7 36.20 49 0.00
2025-05-07 1301 20256404 9191 746211440 36.50 37.15 36.15 36.70 0.50 1.38% 36.70 55 36.75 2 0.00
2025-05-08 1301 15634700 11322 560902174 36.25 36.35 35.60 35.65 1.05 -2.86% 35.65 116 35.70 28 0.00
2025-05-09 1301 11824300 5626 425938036 35.80 36.40 35.40 36.35 0.70 1.96% 36.30 117 36.35 138 0.00
2025-05-12 1301 10191027 5047 376229028 36.70 37.25 36.60 36.70 0.35 0.96% 36.65 56 36.70 127 0.00
2025-05-13 1301 15654216 7250 565714541 37.10 37.10 35.80 36.00 0.70 -1.91% 36.00 31 36.05 149 0.00
2025-05-14 1301 16065848 6974 590213155 36.25 37.20 36.20 36.90 0.90 2.5% 36.85 206 36.90 40 0.00
2025-05-15 1301 7147552 3863 262335542 36.90 36.95 36.45 36.70 0.20 -0.54% 36.70 3 36.75 23 0.00
2025-05-16 1301 9498338 4391 350695085 36.80 37.20 36.55 37.00 0.30 0.82% 36.95 3 37.00 84 0.00
2025-05-19 1301 8888721 4459 327381978 37.15 37.25 36.40 36.85 0.15 -0.41% 36.80 5 36.85 1 0.00
2025-05-20 1301 5719163 2728 210686494 37.05 37.10 36.60 36.90 0.05 0.14% 36.90 4 36.95 144 0.00
2025-05-21 1301 7517320 3923 276798756 37.00 37.10 36.45 36.85 0.05 -0.14% 36.85 35 36.90 3 0.00
2025-05-22 1301 8964818 4465 323739023 36.60 36.60 35.95 36.00 0.85 -2.31% 36.00 173 36.05 10 0.00
2025-05-23 1301 6806695 3043 247100059 36.00 36.60 36.00 36.35 0.35 0.97% 36.35 68 36.40 172 0.00
2025-05-26 1301 9300919 5190 337109836 36.50 36.85 35.95 36.05 0.30 -0.83% 36.05 9 36.10 17 0.00
2025-05-27 1301 11697294 5645 420873346 36.05 36.65 35.50 35.50 0.55 -1.53% 35.50 158 35.55 33 0.00
2025-05-28 1301 9037841 4557 321654807 35.90 36.05 35.35 35.65 0.15 0.42% 35.60 65 35.65 37 0.00
2025-05-29 1301 17799900 7139 621557096 35.90 35.90 34.70 34.70 0.95 -2.66% 34.70 9 34.80 5 0.00
2025-06-02 1301 22690470 11855 755186090 34.50 34.50 32.95 33.20 1.50 -4.32% 33.15 50 33.20 74 0.00
2025-06-03 1301 8654807 4584 290077771 33.50 33.95 33.20 33.35 0.15 0.45% 33.35 136 33.40 16 0.00
2025-06-04 1301 9343520 4970 315900573 33.60 34.10 33.55 33.65 0.30 0.9% 33.60 119 33.65 5 0.00
2025-06-05 1301 8882724 5051 303365537 33.65 34.45 33.35 34.30 0.65 1.93% 34.25 96 34.30 50 0.00
2025-06-06 1301 10696691 6040 374212746 34.30 35.40 34.10 35.30 1.00 2.92% 35.30 124 35.35 89 0.00
2025-06-09 1301 6104094 3951 214433927 35.60 35.60 34.75 35.30 0.00 0% 35.30 16 35.35 138 0.00
2025-06-10 1301 14668277 6940 527562319 35.05 36.50 35.05 35.75 0.45 1.27% 35.70 53 35.75 78 0.00
2025-06-11 1301 6137636 4424 219144424 35.90 36.15 35.40 35.95 0.20 0.56% 35.90 81 35.95 84 0.00
2025-06-12 1301 10403317 5272 377933227 35.95 36.70 35.90 36.35 0.40 1.11% 36.30 5 36.35 56 0.00
2025-06-13 1301 19079654 8285 697039599 36.65 36.90 35.75 36.75 0.40 1.1% 36.70 165 36.75 259 0.00
2025-06-17 1301 23948251 12017 871465103 37.55 37.60 35.90 36.00 1.50 -2.04% 35.95 25 36.00 69 0.00
2025-06-18 1301 12634708 7742 451604201 36.25 36.35 35.40 35.55 0.45 -1.25% 35.50 42 35.55 34 0.00
2025-06-19 1301 15071679 8666 523309532 35.50 35.70 34.40 34.40 1.15 -3.23% 34.40 51 34.45 3 0.00
2025-06-20 1301 35495759 6707 1217204466 34.45 35.00 34.15 34.20 0.20 -0.58% 34.20 263 34.25 20 0.00
2025-06-23 1301 15680913 8358 536145718 34.50 34.80 33.55 34.75 0.55 1.61% 34.75 71 34.80 147 0.00
2025-06-24 1301 15060576 7177 527280816 34.60 35.35 34.35 35.20 0.45 1.29% 35.20 29 35.25 33 0.00
2025-06-25 1301 8868176 4528 312161711 35.30 35.60 34.85 35.05 0.15 -0.43% 35.05 73 35.15 2 0.00
2025-06-26 1301 15508571 8543 554675479 35.10 36.30 35.10 35.50 0.45 1.28% 35.50 15 35.55 133 0.00
2025-06-27 1301 13630795 7530 480468521 35.75 36.00 34.85 35.25 0.25 -0.7% 35.20 16 35.25 39 0.00
2025-06-30 1301 11783762 6516 411057046 35.00 35.20 34.35 34.85 0.40 -1.13% 34.80 99 34.85 85 0.00
2025-07-01 1301 12450327 6596 443236202 34.85 36.00 34.85 35.60 0.75 2.15% 35.55 59 35.60 162 0.00
2025-07-02 1301 7401495 4210 265164044 35.35 36.05 35.35 36.00 0.40 1.12% 35.95 14 36.00 113 0.00
2025-07-03 1301 10292315 4871 373106025 35.90 36.55 35.90 36.30 0.30 0.83% 36.25 56 36.30 12 0.00
2025-07-04 1301 5328501 3170 193141999 36.30 36.55 36.05 36.30 0.00 0% 36.25 9 36.30 137 0.00
2025-07-07 1301 10463098 6310 370786811 36.15 36.20 35.00 35.20 1.10 -3.03% 35.15 55 35.20 105 0.00
2025-07-08 1301 8343659 4331 290820859 35.40 35.70 34.55 34.60 0.60 -1.7% 34.60 273 34.65 74 0.00
2025-07-09 1301 8471603 5080 290985402 34.55 34.70 34.20 34.20 0.40 -1.16% 34.20 375 34.25 71 0.00
2025-07-10 1301 5757413 3057 198771686 34.55 34.80 34.20 34.50 0.30 0.88% 34.45 32 34.50 25 0.00
2025-07-11 1301 13194758 6441 446840377 34.10 34.30 33.40 34.00 0.50 -1.45% 33.95 142 34.00 47 0.00
2025-07-14 1301 25896441 12230 916622134 34.20 36.00 34.20 35.70 1.70 5% 35.65 90 35.70 29 0.00
2025-07-15 1301 40038161 17454 1450713361 35.75 37.20 35.60 35.95 0.00 0.7% 35.95 286 36.00 62 0.00
2025-07-16 1301 20952424 9946 749864580 36.00 36.35 35.30 35.40 0.55 -1.53% 35.40 67 35.45 15 0.00
2025-07-17 1301 46587626 21469 1737192930 35.70 37.90 35.55 37.75 2.35 6.64% 37.75 6 37.80 216 0.00
2025-07-18 1301 57976110 28072 2147483647 38.00 39.45 37.85 38.80 1.05 2.78% 38.75 12 38.80 310 0.00
2025-07-21 1301 29939732 16240 1168676693 38.50 39.50 38.45 38.90 0.10 0.26% 38.85 12 38.90 45 0.00
2025-07-22 1301 29253640 13643 1144506838 39.10 39.80 38.50 38.95 0.05 0.13% 38.95 11 39.00 79 0.00
2025-07-23 1301 34288734 15921 1366929212 39.00 40.40 38.80 40.20 1.25 3.21% 40.15 85 40.20 183 0.00
2025-07-24 1301 37297728 22187 1469537258 40.60 40.60 38.65 39.30 0.90 -2.24% 39.25 84 39.30 91 0.00
2025-07-25 1301 20061956 8848 787590252 39.30 39.75 38.85 39.25 0.05 -0.13% 39.20 115 39.25 149 0.00
2025-07-28 1301 42302496 18238 1690708997 39.30 40.90 38.75 40.05 0.80 2.04% 40.05 185 40.10 246 0.00
2025-07-29 1301 26820072 13073 1052083558 40.15 40.15 38.75 38.80 1.25 -3.12% 38.80 88 38.85 32 0.00
2025-07-30 1301 64585068 27123 2147483647 39.05 42.65 39.05 42.65 3.85 9.92% 42.65 100128 0.00 0 0.00
2025-07-31 1301 73833930 39518 2147483647 43.15 43.20 41.95 42.65 0.00 0% 42.60 278 42.65 224 0.00
2025-08-01 1301 50445289 27806 2076702924 41.80 42.25 40.60 40.70 1.95 -4.57% 40.70 123 40.75 38 0.00
2025-08-04 1301 64385687 28013 2147483647 39.55 39.55 37.05 37.85 2.85 -7% 37.85 179 37.90 222 0.00
2025-08-05 1301 33104093 14264 1244733351 38.25 38.40 37.25 37.45 0.40 -1.06% 37.45 8 37.50 24 0.00
2025-08-06 1301 38982864 17785 1501285822 37.45 39.10 37.30 38.40 0.95 2.54% 38.40 295 38.45 6 0.00
2025-08-07 1301 18649785 9839 716351985 38.40 38.95 38.05 38.20 0.20 -0.52% 38.20 161 38.25 122 0.00
2025-08-08 1301 18591299 9484 701305499 38.15 38.25 37.40 37.55 0.65 -1.7% 37.55 267 37.60 6 0.00
2025-08-11 1301 27771683 12655 1050169797 36.95 38.50 36.40 38.45 0.90 2.4% 38.40 268 38.45 103 0.00
2025-08-12 1301 51012045 22517 2035634392 39.00 40.85 38.80 39.70 1.25 3.25% 39.65 86 39.70 35 0.00
2025-08-13 1301 31909866 17818 1272217177 39.90 40.75 39.15 39.30 0.40 -1.01% 39.30 104 39.35 25 0.00
2025-08-14 1301 19569103 10837 777207396 39.70 40.20 39.25 39.30 0.00 0% 39.30 104 39.35 102 0.00
2025-08-15 1301 20725433 10744 816180404 39.50 40.00 38.50 39.75 0.45 1.15% 39.75 423 39.80 237 0.00
2025-08-18 1301 28624633 14236 1157586510 39.90 40.95 39.75 40.40 0.65 1.64% 40.40 40 40.45 143 0.00
2025-08-19 1301 22673096 12537 899863531 40.80 41.10 39.15 39.20 1.20 -2.97% 39.20 420 39.25 254 0.00
2025-08-20 1301 24476792 12959 943203198 39.05 39.65 38.10 38.10 1.10 -2.81% 38.05 662 38.10 49 0.00
2025-08-21 1301 50834821 21824 2061400168 38.55 41.20 38.50 40.55 2.45 6.43% 40.55 123 40.60 248 0.00
2025-08-22 1301 23742019 14448 964820062 40.90 41.15 40.30 40.30 0.25 -0.62% 40.30 225 40.35 230 0.00
2025-08-25 1301 18003625 13011 723781247 40.80 40.90 39.90 40.00 0.30 -0.74% 40.00 24 40.05 183 0.00
2025-08-26 1301 43913087 11827 1782556332 40.30 41.15 39.95 40.75 0.75 1.88% 40.75 130 40.80 663 0.00
2025-08-27 1301 22344027 12952 901962577 40.45 40.95 40.00 40.00 0.75 -1.84% 40.00 194 40.05 7 0.00
2025-08-28 1301 19148548 9916 753856524 40.20 40.20 39.05 39.10 0.90 -2.25% 39.10 391 39.15 53 0.00
2025-08-29 1301 19058434 8772 741035809 39.20 39.60 38.55 38.95 0.15 -0.38% 38.95 73 39.00 222 0.00