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　79.20
0
0%		78.10
-1.1
-1.39%		78.30
0.2
0.26%		78.10
-0.2
-0.26%		 　78.10
0
0%		77.60
-0.5
-0.64%		77.00
-0.6
-0.77%		75.90
-1.1
-1.43%		76.00
0.1
0.13%		 　75.50
-0.5
-0.66%		73.60
-1.9
-2.52%		71.80
-1.8
-2.45%		71.10
-0.7
-0.97%		71.20
0.1
0.14%		 　70.60
-0.6
-0.84%		71.10
0.5
0.71%		72.10
1
1.41%		71.70
-0.4
-0.55%		72.70
1
1.39%		 　73.60
0.9
1.24%		72.00
-1.6
-2.17%		72.10
0.1
0.14%		74.43
2 月73.50
1.4
1.94%		73.50
0
0%		 　72.40
-1.1
-1.5%		 　　　　　　　　72.40
0
0%		73.00
0.6
0.83%		 　73.80
0.8
1.1%		73.70
-0.1
-0.14%		73.50
-0.2
-0.27%		73.20
-0.3
-0.41%		72.00
-1.2
-1.64%		 　72.10
0.1
0.14%		71.80
-0.3
-0.42%		 71.70
-0.1
-0.14%		 72.61
3 月71.60
-0.1
-0.14%		 　70.80
-0.8
-1.12%		70.40
-0.4
-0.56%		70.50
0.1
0.14%		69.80
-0.7
-0.99%		68.60
-1.2
-1.72%		 　68.90
0.3
0.44%		69.30
0.4
0.58%		68.40
-0.9
-1.3%		69.30
0.9
1.32%		68.60
-0.7
-1.01%		 　68.40
-0.2
-0.29%		67.80
-0.6
-0.88%		66.80
-1
-1.47%		67.40
0.6
0.9%		67.00
-0.4
-0.59%		 　67.80
0.8
1.19%		69.30
1.5
2.21%		68.50
-0.8
-1.15%		68.10
-0.4
-0.58%		68.90
0.8
1.17%		 69.03
4 月70.90
2
2.9%		70.80
-0.1
-0.14%		70.00
-0.8
-1.13%		 　　　70.40
0.4
0.57%		71.50
1.1
1.56%		72.00
0.5
0.7%		70.90
-1.1
-1.53%		69.70
-1.2
-1.69%		 　69.60
-0.1
-0.14%		68.00
-1.6
-2.3%		67.80
-0.2
-0.29%		68.10
0.3
0.44%		67.10
-1
-1.47%		 　69.70
2.6
3.87%		69.10
-0.6
-0.86%		68.80
-0.3
-0.43%		67.90
-0.9
-1.31%		67.70
-0.2
-0.29%		 　69.30
1.6
2.36%		68.50
-0.8
-1.15%		 69.42
5 月　68.80
0.3
0.44%		68.30
-0.5
-0.73%		 　69.00
0.7
1.02%		68.30
-0.7
-1.01%		68.30
0
0%		67.70
-0.6
-0.88%		68.60
0.9
1.33%		 　68.70
0.1
0.15%		68.40
-0.3
-0.44%		68.10
-0.3
-0.44%		68.40
0.3
0.44%		68.30
-0.1
-0.15%		 　68.10
-0.2
-0.29%		67.40
-0.7
-1.03%		67.50
0.1
0.15%		67.00
-0.5
-0.74%		66.30
-0.7
-1.04%		 　66.50
0.2
0.3%		67.10
0.6
0.9%		66.10
-1
-1.49%		65.60
-0.5
-0.76%		65.30
-0.3
-0.46%		67.7
6 月 　64.90
-0.4
-0.61%		63.70
-1.2
-1.85%		62.60
-1.1
-1.73%		 62.70
0.1
0.16%		 　　61.50
-1.2
-1.91%		60.90
-0.6
-0.98%		60.60
-0.3
-0.49%		61.00
0.4
0.66%		 　60.20
-0.8
-1.31%		60.50
0.3
0.5%		60.00
-0.5
-0.83%		60.50
0.5
0.83%		60.20
-0.3
-0.5%		 　59.50
-0.7
-1.16%		58.40
-1.1
-1.85%		 57.00
-1.4
-2.4%		57.50
0.5
0.88%		 60.35
7 月57.20
-0.3
-0.52%		55.90
-1.3
-2.27%		56.50
0.6
1.07%		 57.30
0.8
1.42%		 　58.00
0.7
1.22%		57.00
-1
-1.72%		 57.00
0
0%		 　　　57.20
0.2
0.35%		60.10
2.9
5.07%		 　　　60.20
0.1
0.17%		 　　58.80
-1.4
-2.33%		 　　57.90
-0.9
-1.53%		57.90
0
0%		57.87
8 月 57.30
-0.6
-1.04%		 　　55.20
-2.1
-3.66%		55.00
-0.2
-0.36%		53.30
-1.7
-3.09%		54.80
1.5
2.81%		 　54.00
-0.8
-1.46%		52.80
-1.2
-2.22%		 　52.40
-0.4
-0.76%		 　52.20
-0.2
-0.38%		51.70
-0.5
-0.96%		 52.30
0.6
1.16%		51.90
-0.4
-0.76%		 　　　　51.50
-0.4
-0.77%		51.60
0.1
0.19%		 53.25
9 月　50.50
-1.1
-2.13%		 　46.20
-4.3
-8.51%		 　　45.00
-1.2
-2.6%		 　　　　　　　　　48.75
3.75
8.33%		 49.4
10 月　　　　　　　50.80
2.05
4.21%		49.55
-1.25
-2.46%		 49.60
0.05
0.1%		 　　　　48.40
-1.2
-2.42%		 　　　46.70
-1.7
-3.51%		 　　　　　47.70
1
2.14%		 48.28
11 月47.10
-0.6
-1.26%		 　　　　48.75
1.65
3.5%		 　　　45.00
-3.75
-7.69%		 43.30
-1.7
-3.78%		44.35
1.05
2.42%		 　47.00
2.65
5.98%		 　44.10
-2.9
-6.17%		43.95
-0.15
-0.34%		 　43.95
0
0%		43.85
-0.1
-0.23%		43.30
-0.55
-1.25%		42.70
-0.6
-1.39%		 44.43
12 月　41.20
-1.5
-3.51%		 41.40
0.2
0.49%		40.50
-0.9
-2.17%		40.15
-0.35
-0.86%		 　40.20
0.05
0.12%		40.70
0.5
1.24%		40.00
-0.7
-1.72%		38.85
-1.15
-2.88%		38.00
-0.85
-2.19%		 　37.10
-0.9
-2.37%		36.80
-0.3
-0.81%		38.15
1.35
3.67%		38.25
0.1
0.26%		36.70
-1.55
-4.05%		 　37.25
0.55
1.5%		37.55
0.3
0.81%		37.40
-0.15
-0.4%		36.90
-0.5
-1.34%		37.00
0.1
0.27%		 　35.50
-1.5
-4.05%		35.50
0
0%		38.33

說明:最高漲幅:8.33%最低跌幅:-8.51% 最高價:79.20最低價:35.50平均價:59.64,灰色底表示週末,漲103天(96.3)元,跌153天(-134.2)元,平盤13天
8%=2,6%=2,5%=1,4%=17,3%=4,2%=10,1%=34,0%=46,-0%=2,-1%=2,-2%=2,-3%=5,-4%=13,-5%=31,-6%=33,-7%=65,

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
2024-01-02 1301 3046000 1796 240637300 79.10 79.30 78.80 79.20 0.00 0% 79.10 84 79.20 218 176.00
2024-01-03 1301 7011000 4328 548288700 78.60 78.80 78.00 78.10 1.10 -1.39% 78.10 199 78.20 119 173.56
2024-01-04 1301 2654000 1356 207548700 78.10 78.40 78.10 78.30 0.20 0.26% 78.30 19 78.40 107 174.00
2024-01-05 1301 2355000 1462 184071300 78.30 78.40 78.10 78.10 0.20 -0.26% 78.10 38 78.20 137 173.56
2024-01-08 1301 3003000 1694 234911500 78.10 78.70 78.10 78.10 0.00 0% 78.10 295 78.20 2 173.56
2024-01-09 1301 5344000 3083 415876600 78.20 78.20 77.60 77.60 0.50 -0.64% 77.60 73 77.70 2 172.44
2024-01-10 1301 5488000 3027 423464100 77.60 77.70 77.00 77.00 0.60 -0.77% 77.00 1845 77.10 11 171.11
2024-01-11 1301 12391000 7077 940927800 76.70 76.90 75.50 75.90 1.10 -1.43% 75.90 432 76.00 5 168.67
2024-01-12 1301 5354000 2897 406773100 75.90 76.40 75.70 76.00 0.10 0.13% 76.00 142 76.10 33 168.89
2024-01-15 1301 6776000 3714 512658900 76.00 76.30 75.50 75.50 0.50 -0.66% 75.50 1390 75.60 15 167.78
2024-01-16 1301 19009000 11796 1402735700 75.10 75.30 73.30 73.60 1.90 -2.52% 73.60 89 73.70 92 163.56
2024-01-17 1301 16685000 9243 1200856600 73.00 73.10 71.30 71.80 1.80 -2.45% 71.80 174 71.90 94 159.56
2024-01-18 1301 10840000 6305 772020400 71.70 71.70 70.80 71.10 0.70 -0.97% 71.10 353 71.40 4 158.00
2024-01-19 1301 9710883 6189 691762974 70.90 71.60 70.80 71.20 0.10 0.14% 71.20 150 71.40 1 158.22
2024-01-22 1301 7998000 4593 566705900 71.40 71.40 70.60 70.60 0.60 -0.84% 70.60 852 70.70 1 156.89
2024-01-23 1301 5725000 3266 406748100 70.70 71.40 70.70 71.10 0.50 0.71% 71.10 83 71.20 69 158.00
2024-01-24 1301 6219000 3495 447558500 71.10 72.30 71.10 72.10 1.00 1.41% 72.00 74 72.10 5 160.22
2024-01-25 1301 4289000 2472 307656000 72.20 72.30 71.50 71.70 0.40 -0.55% 71.70 53 71.80 121 159.33
2024-01-26 1301 5615000 3037 406462600 71.50 72.90 71.30 72.70 1.00 1.39% 72.60 142 72.70 2 161.56
2024-01-29 1301 5848000 3032 429480300 72.90 73.70 72.80 73.60 0.90 1.24% 73.50 64 73.60 6 163.56
2024-01-30 1301 7057000 3892 511923400 73.60 73.70 72.00 72.00 1.60 -2.17% 72.00 576 72.20 35 160.00
2024-01-31 1301 6003000 2751 432524600 72.00 72.50 71.80 72.10 0.10 0.14% 72.10 48 72.20 31 160.22
2024-02-01 1301 4759000 2692 348070600 72.50 73.50 72.40 73.50 1.40 1.94% 73.40 9 73.50 41 163.33
2024-02-02 1301 4110000 2091 300801800 73.20 73.50 72.80 73.50 0.00 0% 73.40 36 73.50 106 163.33
2024-02-05 1301 5190000 2715 376037800 72.40 72.90 72.20 72.40 1.10 -1.5% 72.40 479 72.50 1 160.89
2024-02-15 1301 8872000 4945 638674200 72.30 72.50 71.40 72.40 0.00 0% 72.40 22 72.50 65 160.89
2024-02-16 1301 4532000 2390 330361900 72.50 73.30 72.50 73.00 0.60 0.83% 73.00 10 73.10 12 162.22
2024-02-19 1301 4954000 2399 365778300 73.60 74.40 73.60 73.80 0.80 1.1% 73.80 16 73.90 59 164.00
2024-02-20 1301 3813000 1996 280311700 73.80 73.90 73.20 73.70 0.10 -0.14% 73.60 2 73.70 92 163.78
2024-02-21 1301 4268000 2078 313352100 73.70 73.80 73.20 73.50 0.20 -0.27% 73.40 22 73.50 601 163.33
2024-02-22 1301 2917000 1685 213497100 73.50 73.50 73.00 73.20 0.30 -0.41% 73.10 65 73.20 50 162.67
2024-02-23 1301 6214000 3640 449154400 72.50 72.70 72.00 72.00 1.20 -1.64% 72.00 1155 72.10 108 160.00
2024-02-26 1301 3989000 2198 286722300 71.80 72.20 71.70 72.10 0.10 0.14% 72.10 14 72.20 152 160.22
2024-02-27 1301 5180000 2867 371179800 71.90 71.90 71.50 71.80 0.30 -0.42% 71.70 24 71.80 98 159.56
2024-02-29 1301 9796000 2882 702659000 71.80 72.20 71.50 71.70 0.10 -0.14% 71.70 219 71.80 80 159.33
2024-03-01 1301 3684000 1957 263611000 71.70 71.80 71.30 71.60 0.10 -0.14% 71.50 415 71.60 5 159.11
2024-03-04 1301 9610000 5485 681420700 71.10 71.20 70.80 70.80 0.80 -1.12% 70.80 971 70.90 11 157.33
2024-03-05 1301 10141000 5881 716105500 70.80 71.20 70.40 70.40 0.40 -0.56% 70.40 350 70.70 17 156.44
2024-03-06 1301 5803000 2815 409557200 70.40 71.00 70.40 70.50 0.10 0.14% 70.50 303 70.60 1 156.67
2024-03-07 1301 10673000 6149 745664700 70.30 70.40 69.70 69.80 0.70 -0.99% 69.80 334 69.90 76 155.11
2024-03-08 1301 15898000 8895 1093821400 69.50 69.60 68.60 68.60 1.20 -1.72% 68.60 849 68.70 18 59.65
2024-03-11 1301 10147000 5492 695725500 68.00 69.30 67.80 68.90 0.30 0.44% 68.80 4 68.90 47 59.91
2024-03-12 1301 6301000 3202 436373700 69.00 69.60 69.00 69.30 0.40 0.58% 69.30 47 69.40 31 60.26
2024-03-13 1301 8920000 4850 609975900 69.30 69.30 68.10 68.40 0.90 -1.3% 68.30 129 68.40 39 59.48
2024-03-14 1301 7250000 3943 500125600 68.50 69.30 68.40 69.30 0.90 1.32% 69.20 122 69.30 43 60.26
2024-03-15 1301 10325000 3192 709702900 69.40 69.40 68.60 68.60 0.70 -1.01% 68.60 112 68.70 137 59.65
2024-03-18 1301 4957000 2887 339109800 68.80 68.90 68.20 68.40 0.20 -0.29% 68.30 13 68.40 33 59.48
2024-03-19 1301 7714000 4270 523539500 68.00 68.00 67.80 67.80 0.60 -0.88% 67.80 793 67.90 1 58.96
2024-03-20 1301 14892000 8752 994996600 67.80 67.80 66.50 66.80 1.00 -1.47% 66.80 4 66.90 5 58.09
2024-03-21 1301 11208000 6039 752915400 66.60 67.90 66.40 67.40 0.60 0.9% 67.40 19 67.50 3 58.61
2024-03-22 1301 6682000 3350 447718400 67.40 67.40 66.70 67.00 0.40 -0.59% 67.00 68 67.10 16 58.26
2024-03-25 1301 4584000 2292 309564700 66.90 68.00 66.80 67.80 0.80 1.19% 67.80 13 67.90 83 58.96
2024-03-26 1301 10116000 5446 697549800 67.90 69.40 67.80 69.30 1.50 2.21% 69.20 78 69.30 271 60.26
2024-03-27 1301 4908000 2914 337087600 69.20 69.20 68.50 68.50 0.80 -1.15% 68.50 571 68.60 5 59.57
2024-03-28 1301 4268000 2274 291084100 68.50 68.60 68.00 68.10 0.40 -0.58% 68.10 18 68.20 37 59.22
2024-03-29 1301 6976000 3636 481627300 68.50 69.30 68.30 68.90 0.80 1.17% 68.90 8 69.00 91 59.91
2024-04-01 1301 13038000 6778 921627900 69.40 71.30 69.40 70.90 2.00 2.9% 70.80 264 70.90 16 61.65
2024-04-02 1301 5412000 3125 381849100 70.90 71.00 69.90 70.80 0.10 -0.14% 70.70 58 70.80 21 61.57
2024-04-03 1301 6523000 3244 457730100 70.30 70.70 69.80 70.00 0.80 -1.13% 70.00 490 70.20 20 60.87
2024-04-08 1301 6987000 3892 489406100 69.90 70.60 69.40 70.40 0.40 0.57% 70.40 36 70.50 78 61.22
2024-04-09 1301 7578000 3769 541082600 70.80 71.70 70.70 71.50 1.10 1.56% 71.50 58 71.60 126 62.17
2024-04-10 1301 7499000 3792 540015300 71.80 72.40 71.50 72.00 0.50 0.7% 72.00 7 72.10 30 62.61
2024-04-11 1301 6210000 3551 441319500 71.60 71.80 70.70 70.90 1.10 -1.53% 70.90 48 71.00 10 61.65
2024-04-12 1301 9611000 5339 671154700 70.10 70.20 69.60 69.70 1.20 -1.69% 69.70 230 69.80 7 60.61
2024-04-15 1301 8075000 3459 563736200 69.70 70.40 69.50 69.60 0.10 -0.14% 69.60 24 69.70 6 60.52
2024-04-16 1301 9758000 5947 666599300 69.50 69.50 68.00 68.00 1.60 -2.3% 68.00 300 68.10 43 59.13
2024-04-17 1301 7200000 4737 488687800 68.00 68.20 67.60 67.80 0.20 -0.29% 67.80 110 67.90 1 58.96
2024-04-18 1301 9040000 4731 611938500 67.60 68.30 67.20 68.10 0.30 0.44% 68.10 70 68.20 4 59.22
2024-04-19 1301 13000806 9771 873927534 67.60 68.30 66.80 67.10 1.00 -1.47% 67.10 10 67.20 43 58.35
2024-04-22 1301 10938000 5327 755863800 67.90 69.90 67.60 69.70 2.60 3.87% 69.70 60 69.80 302 60.61
2024-04-23 1301 5930000 3099 410534300 69.70 69.80 68.90 69.10 0.60 -0.86% 69.00 204 69.10 5 60.09
2024-04-24 1301 4809000 2648 332042400 69.40 69.80 68.70 68.80 0.30 -0.43% 68.80 70 68.90 37 59.83
2024-04-25 1301 7356000 3950 498724000 68.50 68.50 67.50 67.90 0.90 -1.31% 67.90 66 68.00 26 59.04
2024-04-26 1301 6549000 2788 445154200 67.70 68.50 67.60 67.70 0.20 -0.29% 67.70 82 67.80 58 58.87
2024-04-29 1301 7415000 3400 511451000 68.10 69.40 68.10 69.30 1.60 2.36% 69.20 42 69.30 63 60.26
2024-04-30 1301 5974000 2504 410471800 69.00 69.10 68.50 68.50 0.80 -1.15% 68.50 334 68.60 45 59.57
2024-05-02 1301 4018000 2554 275036600 68.50 68.90 68.00 68.80 0.30 0.44% 68.70 63 68.80 37 59.83
2024-05-03 1301 8725000 4087 601466600 69.00 69.70 68.20 68.30 0.50 -0.73% 68.30 283 68.40 80 59.39
2024-05-06 1301 8462000 3710 582756900 68.40 69.20 68.40 69.00 0.70 1.02% 68.90 5 69.00 201 60.00
2024-05-07 1301 6749000 3269 461677300 69.00 69.10 68.10 68.30 0.70 -1.01% 68.20 92 68.30 18 59.39
2024-05-08 1301 4893000 2517 334257800 68.30 68.70 68.10 68.30 0.00 0% 68.20 127 68.30 93 59.39
2024-05-09 1301 6064968 4590 411596318 68.20 68.20 67.70 67.70 0.60 -0.88% 67.70 28 67.80 97 82.56
2024-05-10 1301 3670000 2133 250502100 67.90 68.70 67.70 68.60 0.90 1.33% 68.50 36 68.60 51 83.66
2024-05-13 1301 5109000 3134 350953900 68.70 69.20 68.40 68.70 0.10 0.15% 68.60 2 68.70 39 83.78
2024-05-14 1301 4928000 2557 337747400 68.70 69.00 68.20 68.40 0.30 -0.44% 68.30 29 68.40 1 83.41
2024-05-15 1301 7042445 4906 482448635 68.80 69.00 68.10 68.10 0.30 -0.44% 68.10 289 68.20 60 83.05
2024-05-16 1301 8578000 4384 586796100 68.80 68.80 68.00 68.40 0.30 0.44% 68.30 151 68.40 14 83.41
2024-05-17 1301 5588000 2879 381101400 67.90 68.60 67.90 68.30 0.10 -0.15% 68.20 53 68.30 60 83.29
2024-05-20 1301 6062000 3435 413776200 68.60 68.70 68.00 68.10 0.20 -0.29% 68.00 667 68.10 20 83.05
2024-05-21 1301 10198000 5801 686808200 68.10 68.20 67.00 67.40 0.70 -1.03% 67.30 119 67.40 207 82.20
2024-05-22 1301 7563000 4171 508364100 67.40 67.60 67.00 67.50 0.10 0.15% 67.40 47 67.50 21 82.32
2024-05-23 1301 7440000 4097 498066600 67.00 67.30 66.80 67.00 0.50 -0.74% 67.00 32 67.10 16 81.71
2024-05-24 1301 9345000 5451 620008500 67.00 67.00 66.10 66.30 0.70 -1.04% 66.30 237 66.40 27 80.85
2024-05-27 1301 11253000 5819 740087900 66.20 66.50 65.40 66.50 0.20 0.3% 66.40 1 66.50 57 81.10
2024-05-28 1301 9907000 4557 663100400 66.40 67.40 66.30 67.10 0.60 0.9% 67.00 171 67.10 9 81.83
2024-05-29 1301 7275000 3957 483322200 67.00 67.00 66.10 66.10 1.00 -1.49% 66.10 408 66.20 7 80.61
2024-05-30 1301 8304000 4435 545364300 65.80 65.90 65.50 65.60 0.50 -0.76% 65.60 142 65.70 6 80.00
2024-05-31 1301 20882133 6822 1366605648 66.20 66.30 65.30 65.30 0.30 -0.46% 65.30 769 65.50 30 79.63
2024-06-03 1301 9597000 5222 623764900 65.50 65.70 64.60 64.90 0.40 -0.61% 64.90 105 65.00 14 79.15
2024-06-04 1301 13659000 7980 872850800 64.50 64.70 63.60 63.70 1.20 -1.85% 63.60 857 63.70 100 77.68
2024-06-05 1301 13987000 7361 879220100 63.70 63.70 62.60 62.60 1.10 -1.73% 62.60 797 62.70 90 76.34
2024-06-07 1301 13686000 5734 853948600 62.10 63.00 61.60 62.70 0.30 0.16% 62.70 416 62.80 12 76.46
2024-06-11 1301 20610000 9758 1273319900 62.50 62.60 61.50 61.50 1.20 -1.91% 61.50 332 61.60 5 75.00
2024-06-12 1301 13240000 6452 805951200 61.20 61.40 60.60 60.90 0.60 -0.98% 60.90 6 61.00 155 74.27
2024-06-13 1301 13301000 6366 809198900 60.90 61.40 60.60 60.60 0.30 -0.49% 60.60 1207 60.70 15 73.90
2024-06-14 1301 13542000 5665 821353100 60.70 61.30 60.10 61.00 0.40 0.66% 61.00 190 61.10 124 74.39
2024-06-17 1301 12875000 6834 778037600 61.00 61.00 60.20 60.20 0.80 -1.31% 60.20 1413 60.30 95 73.41
2024-06-18 1301 19972000 8794 1200633200 60.30 60.70 59.80 60.50 0.30 0.5% 60.40 190 60.60 17 73.78
2024-06-19 1301 16609774 9876 998291599 60.50 60.60 60.00 60.00 0.50 -0.83% 59.90 1149 60.00 55 73.17
2024-06-20 1301 17568000 6239 1060127300 60.20 60.60 60.00 60.50 0.50 0.83% 60.40 618 60.50 142 73.78
2024-06-21 1301 49278000 12887 2147483647 61.00 61.60 60.20 60.20 0.30 -0.5% 60.20 2009 60.50 5 73.41
2024-06-24 1301 25911000 11325 1546373100 60.40 60.50 59.50 59.50 0.70 -1.16% 59.40 766 59.50 7 72.56
2024-06-25 1301 26810000 11079 1569382900 59.80 59.80 58.30 58.40 1.10 -1.85% 58.40 395 58.50 14 71.22
2024-06-27 1301 24697000 8711 1406967700 56.80 57.60 56.40 57.00 0.20 -2.4% 57.00 502 57.10 207 69.51
2024-06-28 1301 14045000 6011 811451400 57.10 58.40 57.00 57.50 0.50 0.88% 57.50 337 57.60 44 70.12
2024-07-01 1301 7806892 6019 447256759 58.00 58.00 57.00 57.20 0.30 -0.52% 57.10 78 57.20 175 69.76
2024-07-02 1301 18112000 9061 1018343800 57.00 57.00 55.80 55.90 1.30 -2.27% 55.90 405 56.00 177 68.17
2024-07-03 1301 7658000 3425 430386800 56.00 56.60 55.70 56.50 0.60 1.07% 56.40 91 56.50 35 68.90
2024-07-05 1301 5554000 2842 319022600 58.00 58.00 57.20 57.30 0.30 1.42% 57.30 43 57.40 263 69.88
2024-07-08 1301 9867000 4476 572403200 57.40 58.40 57.30 58.00 0.70 1.22% 58.00 448 58.10 57 70.73
2024-07-09 1301 9046465 6635 517803830 58.10 58.20 56.90 57.00 1.00 -1.72% 56.90 83 57.00 370 69.51
2024-07-11 1301 10537387 5749 596480049 57.00 57.00 56.30 57.00 0.50 0% 56.90 4 57.00 208 69.51
2024-07-16 1301 7688000 3354 440080500 57.50 57.50 57.00 57.20 0.10 0.35% 57.10 65 57.20 59 69.76
2024-07-17 1301 31854000 13245 1897167700 57.50 60.50 57.40 60.10 2.90 5.07% 60.00 157 60.10 55 73.29
2024-07-22 1301 16554659 9003 990355844 60.10 60.30 59.10 60.20 0.10 0.17% 60.10 421 60.20 51 73.41
2024-07-26 1301 9428772 6560 552898447 58.80 59.20 58.20 58.80 0.00 -2.33% 58.70 20 58.80 2407 71.71
2024-07-30 1301 7449237 5534 431652407 58.90 58.90 57.60 57.90 0.90 -1.53% 57.90 33 58.00 1471 70.61
2024-07-31 1301 7616632 3479 440637441 57.80 58.20 57.50 57.90 0.00 0% 57.80 100 57.90 70 70.61
2024-08-02 1301 9649000 4880 554156700 57.80 58.00 57.10 57.30 1.20 -1.04% 57.30 17 57.40 205 69.88
2024-08-06 1301 15684629 10084 857540216 55.00 55.80 53.10 55.20 0.40 -3.66% 55.10 1 55.20 58 67.32
2024-08-07 1301 8680462 6898 477867363 54.50 55.50 54.50 55.00 0.20 -0.36% 55.00 60 55.10 37 67.07
2024-08-08 1301 16197000 6801 869384700 54.30 54.40 53.20 53.30 1.70 -3.09% 53.30 468 53.40 61 65.00
2024-08-09 1301 13823000 5605 752649900 53.60 55.20 53.60 54.80 1.50 2.81% 54.70 1 54.80 111 66.83
2024-08-12 1301 8885000 4682 480060000 54.20 54.60 53.80 54.00 0.80 -1.46% 54.00 38 54.10 115 64.29
2024-08-13 1301 15637000 8369 830090400 53.90 53.90 52.70 52.80 1.20 -2.22% 52.80 99 52.90 139 62.86
2024-08-16 1301 13092000 5251 690187400 53.10 53.30 52.30 52.40 0.10 -0.76% 52.30 336 52.40 29 62.38
2024-08-19 1301 7758000 3406 405587400 52.60 52.70 52.10 52.20 0.20 -0.38% 52.10 331 52.20 104 62.14
2024-08-20 1301 16570000 6971 856232500 52.50 52.60 51.20 51.70 0.50 -0.96% 51.70 166 51.80 108 61.55
2024-08-22 1301 8678653 4953 454374173 52.00 52.90 51.60 52.30 0.30 1.16% 52.30 4 52.40 74 62.26
2024-08-23 1301 7960000 3771 411549300 52.10 52.30 51.30 51.90 0.40 -0.76% 51.80 32 51.90 70 61.79
2024-08-29 1301 4600000 2125 237232700 51.50 51.90 51.30 51.50 0.20 -0.77% 51.50 237 51.60 76 61.31
2024-08-30 1301 10943000 3024 565012900 51.60 52.20 51.40 51.60 0.10 0.19% 51.50 57 51.60 188 61.43
2024-09-02 1301 11116000 5997 565752600 51.90 51.90 50.50 50.50 1.10 -2.13% 50.50 895 50.60 253 60.12
2024-09-05 1301 16904000 7843 789900450 47.25 47.60 46.20 46.20 0.80 -8.51% 46.20 139 46.25 24 55.00
2024-09-09 1301 17403000 8606 782467450 45.10 45.20 44.65 45.00 1.25 -2.6% 45.00 199 45.05 20 53.57
2024-09-20 1301 15561903 6731 760242636 48.70 49.50 48.40 48.75 0.20 8.33% 48.70 22 48.75 4 58.04
2024-10-08 1301 13005000 5585 663373100 51.70 52.10 50.60 50.80 1.40 4.21% 50.80 33 50.90 198 60.48
2024-10-09 1301 12433000 5601 620108450 51.10 51.20 49.40 49.55 1.25 -2.46% 49.50 344 49.55 19 58.99
2024-10-11 1301 7707000 3612 384189800 49.95 50.40 49.45 49.60 0.05 0.1% 49.60 26 49.65 10 59.05
2024-10-17 1301 9225000 4015 448564950 48.00 49.20 47.95 48.40 0.45 -2.42% 48.40 63 48.45 7 57.62
2024-10-22 1301 13595000 7191 634507350 47.50 47.50 46.40 46.70 0.60 -3.51% 46.70 63 46.75 12 55.60
2024-10-29 1301 11835000 5702 564032400 48.45 48.65 47.15 47.70 0.85 2.14% 47.65 23 47.70 91 56.79
2024-11-01 1301 13057000 6453 608257150 46.75 47.25 46.15 47.10 0.20 -1.26% 47.10 10 47.15 44 56.07
2024-11-07 1301 19266000 7837 936032200 47.60 49.45 47.55 48.75 1.55 3.5% 48.75 104 48.80 11 58.04
2024-11-12 1301 17257000 8415 781975600 45.90 46.15 45.00 45.00 1.50 -7.69% 45.00 1032 45.05 106 0.00
2024-11-14 1301 20869000 10250 911915950 44.60 44.70 43.20 43.30 1.50 -3.78% 43.30 470 43.35 52 0.00
2024-11-15 1301 15473493 8171 685599127 43.35 45.35 43.35 44.35 1.05 2.42% 44.30 10 44.35 90 0.00
2024-11-18 1301 33145000 13116 1544893850 45.50 47.20 45.30 47.00 2.65 5.98% 46.95 10 47.00 47 0.00
2024-11-21 1301 15609686 9340 691695842 45.00 45.00 44.05 44.10 1.20 -6.17% 44.10 107 44.15 15 0.00
2024-11-22 1301 13118000 5563 578504450 44.40 44.55 43.80 43.95 0.15 -0.34% 43.95 20 44.00 67 0.00
2024-11-25 1301 20071000 5179 882585700 44.30 44.35 43.80 43.95 0.00 0% 43.95 11 44.00 2 0.00
2024-11-26 1301 11953000 5406 528162650 44.05 45.05 43.55 43.85 0.10 -0.23% 43.85 79 43.90 3 0.00
2024-11-27 1301 11469000 4914 499988050 44.05 44.05 43.30 43.30 0.55 -1.25% 43.30 38 43.35 19 0.00
2024-11-28 1301 12866000 5467 550617350 43.60 43.70 42.40 42.70 0.60 -1.39% 42.70 15 42.75 8 0.00
2024-12-02 1301 21648000 9305 890242200 41.45 42.10 40.80 41.20 0.15 -3.51% 41.20 174 41.25 97 0.00
2024-12-04 1301 14302589 7910 591822278 42.15 42.25 41.05 41.40 0.40 0.49% 41.40 98 41.45 108 0.00
2024-12-05 1301 13249538 9733 540137325 41.40 41.50 40.50 40.50 0.90 -2.17% 40.50 929 40.55 15 0.00
2024-12-06 1301 17814253 10523 717204183 40.40 40.70 40.00 40.15 0.35 -0.86% 40.15 7 40.20 28 0.00
2024-12-09 1301 22220951 11706 899028494 40.80 41.30 39.80 40.20 0.05 0.12% 40.20 165 40.25 3 0.00
2024-12-10 1301 21351215 10290 876050107 40.75 41.90 40.40 40.70 0.50 1.24% 40.70 26 40.75 79 0.00
2024-12-11 1301 15958483 10348 640166106 40.75 40.75 39.90 40.00 0.70 -1.72% 39.95 478 40.00 267 0.00
2024-12-12 1301 28350496 19526 1114211590 40.05 40.15 38.85 38.85 1.15 -2.88% 38.85 113 38.90 58 0.00
2024-12-13 1301 20891212 12685 798692862 38.70 38.70 38.00 38.00 0.85 -2.19% 38.00 1357 38.05 28 0.00
2024-12-16 1301 26267102 15010 984808670 37.75 38.40 37.00 37.10 0.90 -2.37% 37.10 489 37.20 16 0.00
2024-12-17 1301 23733346 15146 883133795 37.35 38.00 36.80 36.80 0.30 -0.81% 36.80 462 36.85 26 0.00
2024-12-18 1301 35474571 15657 1338212655 37.00 38.65 36.80 38.15 1.35 3.67% 38.15 47 38.20 102 0.00
2024-12-19 1301 28526645 18134 1085291336 37.80 38.70 37.45 38.25 0.10 0.26% 38.25 48 38.30 19 0.00
2024-12-20 1301 30568490 14191 1132919474 38.10 38.20 36.60 36.70 1.55 -4.05% 36.70 149 36.75 17 0.00
2024-12-23 1301 19043137 8013 710843338 36.95 37.85 36.95 37.25 0.55 1.5% 37.25 31 37.30 63 0.00
2024-12-24 1301 15584773 8551 587617281 37.45 38.10 37.35 37.55 0.30 0.81% 37.55 196 37.60 3 0.00
2024-12-25 1301 12983747 8684 488056623 38.10 38.25 37.20 37.40 0.15 -0.4% 37.35 88 37.40 19 0.00
2024-12-26 1301 11004540 6364 409293603 37.55 37.90 36.90 36.90 0.50 -1.34% 36.90 159 36.95 7 0.00
2024-12-27 1301 15479542 8166 566589049 37.00 37.05 36.25 37.00 0.10 0.27% 37.00 84 37.05 72 0.00
2024-12-30 1301 19108983 11718 689644200 37.00 37.00 35.50 35.50 1.50 -4.05% 35.50 375 35.55 7 0.00
2024-12-31 1301 20327957 9274 719956179 35.60 36.00 35.10 35.50 0.00 0% 35.50 91 35.55 293 0.00