台泥(1101)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　　　43.20
0
0%		43.10
-0.1
-0.23%		 42.85
-0.25
-0.58%		42.95
0.1
0.23%		 　43.10
0.15
0.35%		42.70
-0.4
-0.93%		42.70
0
0%		42.55
-0.15
-0.35%		41.95
-0.6
-1.41%		 　41.60
-0.35
-0.83%		41.75
0.15
0.36%		40.95
-0.8
-1.92%		40.80
-0.15
-0.37%		40.60
-0.2
-0.49%		 　40.90
0.3
0.74%		40.35
-0.55
-1.34%		40.35
0
0%		40.25
-0.1
-0.25%		40.15
-0.1
-0.25%		 41.71
2 月　40.75
0.6
1.49%		40.55
-0.2
-0.49%		40.40
-0.15
-0.37%		 　　　　　　　　　　　41.25
0.85
2.1%		41.35
0.1
0.24%		41.60
0.25
0.6%		 　　42.45
0.85
2.04%		 42.90
0.45
1.06%		 41.79
3 月　42.10
-0.8
-1.86%		42.55
0.45
1.07%		42.50
-0.05
-0.12%		42.50
0
0%		 　42.65
0.15
0.35%		43.40
0.75
1.76%		43.00
-0.4
-0.92%		42.85
-0.15
-0.35%		42.70
-0.15
-0.35%		 　42.35
-0.35
-0.82%		42.60
0.25
0.59%		42.85
0.25
0.59%		43.10
0.25
0.58%		42.70
-0.4
-0.93%		 　45.80
3.1
7.26%		45.70
-0.1
-0.22%		45.55
-0.15
-0.33%		45.55
0
0%		46.15
0.6
1.32%		 　46.50
0.35
0.76%		46.55
0.05
0.11%		 43.99
4 月46.70
0.15
0.32%		 　　　46.85
0.15
0.32%		46.80
-0.05
-0.11%		46.90
0.1
0.21%		46.70
-0.2
-0.43%		 　46.85
0.15
0.32%		47.20
0.35
0.75%		47.00
-0.2
-0.42%		47.90
0.9
1.91%		49.00
1.1
2.3%		 　50.40
1.4
2.86%		52.00
1.6
3.17%		55.70
3.7
7.12%		54.10
-1.6
-2.87%		53.00
-1.1
-2.03%		 　53.10
0.1
0.19%		52.70
-0.4
-0.75%		53.20
0.5
0.95%		52.10
-1.1
-2.07%		 49.91
5 月　　51.20
-0.9
-1.73%		50.20
-1
-1.95%		50.80
0.6
1.2%		53.00
2.2
4.33%		52.30
-0.7
-1.32%		 　52.90
0.6
1.15%		51.60
-1.3
-2.46%		49.60
-2
-3.88%		49.20
-0.4
-0.81%		49.60
0.4
0.81%		 　47.90
-1.7
-3.43%		50.00
2.1
4.38%		50.50
0.5
1%		50.80
0.3
0.59%		51.20
0.4
0.79%		 　51.30
0.1
0.2%		51.10
-0.2
-0.39%		50.70
-0.4
-0.78%		50.30
-0.4
-0.79%		50.60
0.3
0.6%		 51.60
1
1.98%		50.83
6 月51.50
-0.1
-0.19%		52.00
0.5
0.97%		52.30
0.3
0.58%		51.90
-0.4
-0.76%		 　51.50
-0.4
-0.77%		51.40
-0.1
-0.19%		51.30
-0.1
-0.19%		51.50
0.2
0.39%		51.40
-0.1
-0.19%		 　　51.30
-0.1
-0.19%		51.90
0.6
1.17%		51.50
-0.4
-0.77%		51.00
-0.5
-0.97%		 　50.70
-0.3
-0.59%		50.90
0.2
0.39%		51.00
0.1
0.2%		51.10
0.1
0.2%		51.00
-0.1
-0.2%		 56.00
5
9.8%		51.10
-4.9
-8.75%		51.20
0.1
0.2%		51.00
-0.2
-0.39%		 51.65
7 月50.60
-0.4
-0.78%		50.50
-0.1
-0.2%		 　50.60
0.1
0.2%		51.20
0.6
1.19%		51.30
0.1
0.2%		52.80
1.5
2.92%		52.00
-0.8
-1.52%		 　52.20
0.2
0.38%		51.90
-0.3
-0.57%		51.50
-0.4
-0.77%		51.60
0.1
0.19%		51.50
-0.1
-0.19%		 　52.00
0.5
0.97%		51.70
-0.3
-0.58%		51.80
0.1
0.19%		52.10
0.3
0.58%		53.00
0.9
1.73%		 　53.20
0.2
0.38%		53.00
-0.2
-0.38%		52.40
-0.6
-1.13%		52.90
0.5
0.95%		52.60
-0.3
-0.57%		 51.97
8 月　52.80
0.2
0.38%		53.90
1.1
2.08%		53.80
-0.1
-0.19%		52.70
-1.1
-2.04%		52.90
0.2
0.38%		 　52.40
-0.5
-0.95%		51.90
-0.5
-0.95%		51.10
-0.8
-1.54%		47.60
-3.5
-6.85%		48.40
0.8
1.68%		 　47.95
-0.45
-0.93%		47.30
-0.65
-1.36%		47.25
-0.05
-0.11%		46.20
-1.05
-2.22%		46.15
-0.05
-0.11%		 　46.80
0.65
1.41%		46.75
-0.05
-0.11%		47.20
0.45
0.96%		46.95
-0.25
-0.53%		47.45
0.5
1.06%		 　47.60
0.15
0.32%		48.45
0.85
1.79%		49.17
9 月48.40
-0.05
-0.1%		47.90
-0.5
-1.03%		48.50
0.6
1.25%		 　48.80
0.3
0.62%		48.75
-0.05
-0.1%		48.55
-0.2
-0.41%		48.20
-0.35
-0.72%		49.00
0.8
1.66%		 　50.10
1.1
2.24%		51.40
1.3
2.59%		51.20
-0.2
-0.39%		51.70
0.5
0.98%		50.70
-1
-1.93%		 　　　50.70
0
0%		51.20
0.5
0.99%		51.30
0.1
0.2%		 　51.10
-0.2
-0.39%		51.00
-0.1
-0.2%		50.60
-0.4
-0.78%		51.00
0.4
0.79%		 50.04
10 月50.20
-0.8
-1.57%		 　50.00
-0.2
-0.4%		50.30
0.3
0.6%		49.90
-0.4
-0.8%		50.40
0.5
1%		50.40
0
0%		 　　50.20
-0.2
-0.4%		50.50
0.3
0.6%		49.90
-0.6
-1.19%		50.10
0.2
0.4%		 　49.80
-0.3
-0.6%		49.10
-0.7
-1.41%		48.35
-0.75
-1.53%		48.75
0.4
0.83%		48.80
0.05
0.1%		 　48.25
-0.55
-1.13%		48.45
0.2
0.41%		48.35
-0.1
-0.21%		48.50
0.15
0.31%		48.25
-0.25
-0.52%		 49.36
11 月48.25
0
0%		48.15
-0.1
-0.21%		48.15
0
0%		48.10
-0.05
-0.1%		48.15
0.05
0.1%		 　48.95
0.8
1.66%		48.80
-0.15
-0.31%		48.70
-0.1
-0.2%		48.80
0.1
0.21%		48.70
-0.1
-0.2%		 　48.60
-0.1
-0.21%		48.65
0.05
0.1%		48.55
-0.1
-0.21%		48.30
-0.25
-0.51%		48.30
0
0%		 　47.90
-0.4
-0.83%		47.80
-0.1
-0.21%		47.45
-0.35
-0.73%		47.15
-0.3
-0.63%		46.50
-0.65
-1.38%		 　46.50
0
0%		46.00
-0.5
-1.08%		 47.96
12 月46.60
0.6
1.3%		46.30
-0.3
-0.64%		46.40
0.1
0.22%		 　47.30
0.9
1.94%		47.55
0.25
0.53%		47.70
0.15
0.32%		47.40
-0.3
-0.63%		47.30
-0.1
-0.21%		 　47.10
-0.2
-0.42%		47.00
-0.1
-0.21%		46.95
-0.05
-0.11%		46.90
-0.05
-0.11%		47.45
0.55
1.17%		 　47.40
-0.05
-0.11%		47.25
-0.15
-0.32%		47.40
0.15
0.32%		47.70
0.3
0.63%		47.90
0.2
0.42%		 　48.10
0.2
0.42%		48.15
0.05
0.1%		48.15
0
0%		48.00
-0.15
-0.31%		　47.38

說明:最高漲幅:9.8%最低跌幅:-8.75% 最高價:56.00最低價:40.15平均價:48.2,灰色底表示週末,漲138天(80.9)元,跌149天(-67.55)元,平盤16天
10%=2,7%=3,4%=2,3%=5,2%=21,1%=52,0%=69,-0%=1,-1%=1,-2%=1,-3%=3,-4%=23,-5%=57,-6%=63,

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
2021-01-04 1101 13744417 5884 594543948 43.20 43.50 43.05 43.20 0.00 0% 43.20 484 43.25 102 10.29
2021-01-05 1101 16631219 5512 717454208 43.25 43.40 43.00 43.10 0.10 -0.23% 43.10 361 43.15 8 10.26
2021-01-07 1101 21050886 8180 903047634 42.95 43.15 42.85 42.85 0.10 -0.58% 42.85 37 42.90 389 10.20
2021-01-08 1101 17406803 7092 746290426 42.90 43.00 42.80 42.95 0.10 0.23% 42.90 131 42.95 135 10.23
2021-01-11 1101 12931584 4475 554833283 42.85 43.10 42.75 43.10 0.15 0.35% 43.05 32 43.10 54 10.26
2021-01-12 1101 12308587 5011 526908764 43.00 43.05 42.70 42.70 0.40 -0.93% 42.70 966 42.75 30 10.17
2021-01-13 1101 19069294 8481 814058055 42.70 42.85 42.60 42.70 0.00 0% 42.65 164 42.70 214 10.17
2021-01-14 1101 20065858 9445 854254306 42.80 42.80 42.45 42.55 0.15 -0.35% 42.55 52 42.60 212 10.13
2021-01-15 1101 30713520 12309 1294481553 42.50 42.50 41.95 41.95 0.60 -1.41% 41.95 404 42.00 160 9.99
2021-01-18 1101 25218241 12722 1047473930 41.95 41.95 41.40 41.60 0.35 -0.83% 41.55 31 41.60 73 9.90
2021-01-19 1101 12118298 5920 506140365 41.60 42.00 41.60 41.75 0.15 0.36% 41.70 82 41.75 49 9.94
2021-01-20 1101 35184150 17720 1443512413 41.65 41.70 40.80 40.95 0.80 -1.92% 40.90 164 40.95 182 9.75
2021-01-21 1101 17924123 9025 733949569 41.00 41.15 40.80 40.80 0.15 -0.37% 40.80 874 40.85 104 9.71
2021-01-22 1101 28544283 12781 1158207648 40.75 40.80 40.50 40.60 0.20 -0.49% 40.60 236 40.65 4 9.67
2021-01-25 1101 20825228 7500 851569715 40.65 41.10 40.60 40.90 0.30 0.74% 40.90 581 41.00 81 9.74
2021-01-26 1101 35437633 16353 1433392327 40.70 40.90 40.20 40.35 0.55 -1.34% 40.35 189 40.40 131 9.61
2021-01-27 1101 15457733 9276 624760026 40.40 40.70 40.35 40.35 0.00 0% 40.35 1186 40.40 231 9.61
2021-01-28 1101 22411197 12318 903138507 40.25 40.60 40.20 40.25 0.10 -0.25% 40.25 59 40.30 186 9.58
2021-01-29 1101 20902501 8346 841415228 40.25 40.45 40.15 40.15 0.10 -0.25% 40.15 341 40.20 206 9.56
2021-02-02 1101 19228013 7404 786791701 40.95 41.15 40.65 40.75 0.05 1.49% 40.75 498 40.80 68 9.70
2021-02-03 1101 23062042 9527 935609867 40.80 40.90 40.50 40.55 0.20 -0.49% 40.55 155 40.60 1097 9.65
2021-02-04 1101 17917913 6810 725268583 40.50 40.65 40.40 40.40 0.15 -0.37% 40.40 2001 40.45 2 9.62
2021-02-17 1101 24248267 10591 995895623 41.00 41.30 40.80 41.25 0.40 2.1% 41.20 25 41.25 194 9.82
2021-02-18 1101 19542360 7311 810266027 41.25 41.65 41.20 41.35 0.10 0.24% 41.35 106 41.40 51 9.85
2021-02-19 1101 16913305 7426 698623936 41.35 41.65 41.05 41.60 0.25 0.6% 41.60 29 41.65 216 9.90
2021-02-23 1101 26550808 10867 1124467897 42.00 42.60 42.00 42.45 0.65 2.04% 42.45 275 42.50 50 10.11
2021-02-25 1101 15132154 6221 646991953 42.80 42.90 42.60 42.90 0.35 1.06% 42.90 316 42.95 619 10.21
2021-03-02 1101 21420625 6796 906927040 42.25 42.50 42.10 42.10 0.10 -1.86% 42.10 236 42.20 113 10.02
2021-03-03 1101 16593047 5414 704147307 42.40 42.60 42.25 42.55 0.45 1.07% 42.50 49 42.55 220 10.13
2021-03-04 1101 19801467 6972 838685338 42.55 42.55 42.15 42.50 0.05 -0.12% 42.45 142 42.50 916 10.12
2021-03-05 1101 9262307 3296 392707343 42.15 42.50 42.05 42.50 0.00 0% 42.45 24 42.50 47 10.12
2021-03-08 1101 14874360 5848 634800854 42.60 42.90 42.55 42.65 0.15 0.35% 42.65 89 42.70 7 10.15
2021-03-09 1101 24736825 11262 1065107252 42.90 43.40 42.80 43.40 0.75 1.76% 43.35 32 43.40 242 10.33
2021-03-10 1101 23663072 10925 1018547236 43.40 43.40 42.90 43.00 0.40 -0.92% 42.95 161 43.00 1687 10.24
2021-03-11 1101 22296062 8472 958151923 43.15 43.20 42.85 42.85 0.15 -0.35% 42.85 539 42.90 334 10.20
2021-03-12 1101 18483815 8662 788608699 42.80 42.85 42.55 42.70 0.15 -0.35% 42.70 263 42.75 17 10.17
2021-03-15 1101 24555341 12410 1043325517 42.70 42.75 42.30 42.35 0.35 -0.82% 42.35 336 42.40 91 10.08
2021-03-16 1101 10741370 4876 457117591 42.40 42.70 42.35 42.60 0.25 0.59% 42.60 203 42.65 6 10.14
2021-03-17 1101 12653419 6625 542051941 42.70 42.95 42.65 42.85 0.25 0.59% 42.85 139 42.90 154 10.20
2021-03-18 1101 14889159 6539 641451149 42.90 43.25 42.90 43.10 0.25 0.58% 43.10 103 43.15 78 10.26
2021-03-19 1101 23432235 6966 1001653563 43.00 43.00 42.60 42.70 0.40 -0.93% 42.70 12 42.80 4 10.17
2021-03-22 1101 102000789 42072 2147483647 46.85 46.90 45.05 45.80 3.10 7.26% 45.80 130 45.85 607 10.90
2021-03-23 1101 38751832 15253 1773398488 46.00 46.00 45.60 45.70 0.10 -0.22% 45.70 252 45.75 415 10.80
2021-03-24 1101 21118254 9483 962980283 45.70 45.75 45.50 45.55 0.15 -0.33% 45.55 11 45.60 603 10.77
2021-03-25 1101 23439316 9509 1066131621 45.55 45.65 45.35 45.55 0.00 0% 45.50 182 45.55 230 10.77
2021-03-26 1101 39771169 14731 1831556508 45.60 46.25 45.60 46.15 0.60 1.32% 46.15 787 46.20 631 10.91
2021-03-29 1101 31037275 11788 1441000335 46.45 46.60 46.20 46.50 0.35 0.76% 46.40 3 46.50 383 10.99
2021-03-30 1101 17644434 8352 818253402 46.50 46.60 46.25 46.55 0.05 0.11% 46.50 410 46.55 432 11.00
2021-04-01 1101 16542110 7051 772765655 46.85 46.95 46.60 46.70 0.10 0.32% 46.65 870 46.70 188 11.04
2021-04-06 1101 33845298 13638 1584212660 46.85 46.95 46.60 46.85 0.15 0.32% 46.85 34 46.90 165 11.08
2021-04-07 1101 12964742 5953 606582722 46.80 46.85 46.70 46.80 0.05 -0.11% 46.80 319 46.85 866 11.06
2021-04-08 1101 16095270 7734 753019406 46.70 46.90 46.60 46.90 0.10 0.21% 46.85 381 46.90 493 11.09
2021-04-09 1101 19693919 9966 922360423 46.90 47.05 46.70 46.70 0.20 -0.43% 46.70 112 46.75 24 11.04
2021-04-12 1101 17974925 7260 841178289 46.70 46.85 46.70 46.85 0.15 0.32% 46.80 375 46.85 438 11.08
2021-04-13 1101 31772378 14139 1500852046 46.90 47.50 46.85 47.20 0.35 0.75% 47.20 357 47.25 185 11.16
2021-04-14 1101 26957007 11132 1265737458 47.25 47.30 46.60 47.00 0.20 -0.42% 47.00 8 47.05 170 11.11
2021-04-15 1101 39227693 14647 1880939840 47.05 48.50 47.00 47.90 0.90 1.91% 47.90 140 47.95 132 11.32
2021-04-16 1101 47845471 19203 2147483647 47.90 49.00 47.75 49.00 1.10 2.3% 48.95 135 49.00 284 11.58
2021-04-19 1101 61427913 27163 2147483647 49.90 50.50 49.75 50.40 1.40 2.86% 50.30 208 50.40 193 11.91
2021-04-20 1101 93792314 42840 2147483647 53.10 54.90 51.10 52.00 1.60 3.17% 52.00 322 52.10 286 12.29
2021-04-21 1101 139647984 58872 2147483647 52.20 56.90 52.10 55.70 3.70 7.12% 55.70 172 55.80 276 13.17
2021-04-22 1101 204668299 82759 2147483647 57.10 58.70 53.50 54.10 1.60 -2.87% 54.00 1738 54.10 31 12.79
2021-04-23 1101 100526229 45022 2147483647 53.70 53.80 51.10 53.00 1.10 -2.03% 52.90 199 53.00 585 12.53
2021-04-26 1101 79418607 35187 2147483647 53.40 54.20 52.10 53.10 0.10 0.19% 53.10 474 53.20 249 12.55
2021-04-27 1101 41576962 20636 2147483647 53.20 53.20 52.50 52.70 0.40 -0.75% 52.70 330 52.80 90 12.46
2021-04-28 1101 42357712 19766 2147483647 52.70 53.20 52.10 53.20 0.50 0.95% 53.10 332 53.20 564 12.58
2021-04-29 1101 44585563 21163 2147483647 53.00 53.10 52.10 52.10 1.10 -2.07% 52.10 2054 52.20 29 12.32
2021-05-03 1101 59137235 26287 2147483647 52.00 52.00 50.60 51.20 0.90 -1.73% 51.10 681 51.20 54 12.10
2021-05-04 1101 78641732 34396 2147483647 51.40 52.00 49.00 50.20 1.00 -1.95% 50.20 816 50.30 192 11.87
2021-05-05 1101 42344126 17525 2147483647 50.00 51.40 49.60 50.80 0.60 1.2% 50.80 420 50.90 83 12.01
2021-05-06 1101 43460127 18719 2147483647 50.90 53.00 50.90 53.00 2.20 4.33% 52.90 12 53.00 1322 12.53
2021-05-07 1101 43699244 20582 2147483647 53.20 53.40 51.70 52.30 0.70 -1.32% 52.30 183 52.40 291 12.36
2021-05-10 1101 31901563 14425 1681573246 52.50 53.30 52.20 52.90 0.60 1.15% 52.90 248 53.00 1935 12.51
2021-05-11 1101 55872332 24787 2147483647 52.50 53.20 50.90 51.60 1.30 -2.46% 51.60 326 51.70 204 12.20
2021-05-12 1101 97055506 46424 2147483647 51.10 51.60 47.50 49.60 2.00 -3.88% 49.60 187 49.65 176 11.73
2021-05-13 1101 54496157 24641 2147483647 47.45 50.00 47.25 49.20 0.40 -0.81% 49.15 351 49.20 59 11.63
2021-05-14 1101 38352239 16154 1907899998 49.60 50.30 49.30 49.60 0.40 0.81% 49.60 345 49.65 41 11.87
2021-05-17 1101 52837567 25508 2147483647 47.80 49.05 47.50 47.90 1.70 -3.43% 47.90 33 47.95 93 11.46
2021-05-18 1101 32663784 14854 1618241584 48.20 50.00 48.20 50.00 2.10 4.38% 49.95 417 50.00 1150 11.96
2021-05-19 1101 29743622 13416 1494616213 49.90 50.80 49.50 50.50 0.50 1% 50.50 7 50.60 253 12.08
2021-05-20 1101 30455363 12604 1544954515 51.00 51.30 50.00 50.80 0.30 0.59% 50.80 2158 50.90 261 12.15
2021-05-21 1101 29217416 12000 1515662783 53.90 53.90 50.80 51.20 0.40 0.79% 51.20 25 51.30 260 12.25
2021-05-24 1101 16039843 7548 819541028 50.80 51.50 50.40 51.30 0.10 0.2% 51.20 107 51.30 5 12.27
2021-05-25 1101 15049611 8957 770957166 51.40 51.60 51.00 51.10 0.20 -0.39% 51.10 285 51.20 67 12.22
2021-05-26 1101 18836027 9166 958796425 51.10 51.50 50.60 50.70 0.40 -0.78% 50.70 377 50.80 16 12.13
2021-05-27 1101 41283932 13559 2068634536 50.00 50.40 49.85 50.30 0.40 -0.79% 50.20 289 50.30 253 12.03
2021-05-28 1101 16662777 7317 840647618 50.40 50.70 50.10 50.60 0.30 0.6% 50.60 29 50.70 446 12.11
2021-05-31 1101 24168725 9705 1239154572 50.60 51.60 50.50 51.60 1.00 1.98% 51.50 289 51.60 1791 12.34
2021-06-01 1101 9774499 4923 502441292 51.60 51.60 51.20 51.50 0.10 -0.19% 51.50 38 51.60 1245 12.32
2021-06-02 1101 22482449 10185 1161954262 51.60 52.10 51.40 52.00 0.50 0.97% 51.90 317 52.00 1138 12.44
2021-06-03 1101 23863470 10596 1242256578 52.00 52.40 51.80 52.30 0.30 0.58% 52.20 279 52.30 628 12.51
2021-06-04 1101 12355472 6843 641443642 52.30 52.30 51.70 51.90 0.40 -0.76% 51.80 157 51.90 183 12.42
2021-06-07 1101 12370230 6835 636060324 51.90 52.00 50.80 51.50 0.40 -0.77% 51.50 36 51.60 33 12.32
2021-06-08 1101 8763161 5009 449962190 51.80 51.80 51.10 51.40 0.10 -0.19% 51.30 97 51.40 69 12.30
2021-06-09 1101 11685183 6534 596022339 51.10 51.40 50.80 51.30 0.10 -0.19% 51.20 15 51.30 217 12.27
2021-06-10 1101 9323968 4307 477156302 51.30 51.50 50.90 51.50 0.20 0.39% 51.40 82 51.50 244 12.32
2021-06-11 1101 8545178 3943 438820492 51.50 51.60 51.20 51.40 0.10 -0.19% 51.40 11 51.50 690 12.30
2021-06-15 1101 9340616 4670 477995429 51.10 51.40 51.00 51.30 0.10 -0.19% 51.20 149 51.30 778 12.27
2021-06-16 1101 17406495 8587 900092736 51.40 52.00 51.30 51.90 0.60 1.17% 51.80 90 51.90 449 12.42
2021-06-17 1101 15211770 7280 783838131 51.60 51.80 51.40 51.50 0.40 -0.77% 51.40 961 51.50 348 12.32
2021-06-18 1101 23960277 9440 1224035265 51.30 51.40 51.00 51.00 0.50 -0.97% 51.00 700 51.10 407 12.20
2021-06-21 1101 20719944 9089 1050893361 50.50 51.20 50.40 50.70 0.30 -0.59% 50.60 951 50.70 102 12.13
2021-06-22 1101 15262032 6587 777774454 50.70 51.20 50.60 50.90 0.20 0.39% 50.90 586 51.00 96 12.18
2021-06-23 1101 16479092 6359 838303576 50.90 51.10 50.50 51.00 0.10 0.2% 51.00 593 51.10 145 12.20
2021-06-24 1101 13545751 4747 691369731 51.00 51.20 50.80 51.10 0.10 0.2% 51.00 163 51.10 436 12.22
2021-06-25 1101 16027596 8051 818185461 51.10 51.30 50.80 51.00 0.10 -0.2% 51.00 63 51.10 134 12.20
2021-06-27 1101 390648 179 21020994 51.00 56.10 49.40 56.00 5.00 9.8% 56.10 63 0.00 134 13.40
2021-06-28 1101 16044822 7180 818777694 51.00 51.20 50.80 51.10 0.10 -8.75% 51.10 107 51.20 87 12.22
2021-06-29 1101 11142372 5523 569049268 51.10 51.20 50.90 51.20 0.10 0.2% 51.20 14 51.30 423 12.25
2021-06-30 1101 13888581 7174 709208377 51.10 51.20 50.90 51.00 0.20 -0.39% 51.00 1026 51.10 36 12.20
2021-07-01 1101 21255834 10298 1077678755 50.90 51.00 50.60 50.60 0.40 -0.78% 50.60 2165 50.70 19 12.11
2021-07-02 1101 17261412 9946 874049827 50.60 50.90 50.50 50.50 0.10 -0.2% 50.50 2205 50.60 18 12.08
2021-07-05 1101 24887100 10379 1261086884 50.90 51.00 50.50 50.60 0.10 0.2% 50.50 3665 50.60 294 12.11
2021-07-06 1101 24057474 10566 1227257324 50.90 51.30 50.70 51.20 0.60 1.19% 51.20 240 51.30 1447 12.25
2021-07-07 1101 24259700 10028 1241307825 51.10 51.30 51.00 51.30 0.10 0.2% 51.20 243 51.30 5 12.27
2021-07-08 1101 53623501 22774 2147483647 51.50 52.90 51.50 52.80 1.50 2.92% 52.70 900 52.80 155 12.63
2021-07-09 1101 37913759 16074 1977412863 52.50 52.80 51.80 52.00 0.80 -1.52% 52.00 66 52.10 253 12.44
2021-07-12 1101 26725789 10097 1390815526 52.20 52.40 51.80 52.20 0.20 0.38% 52.10 279 52.20 520 12.49
2021-07-13 1101 23392966 9927 1217373151 52.50 52.50 51.70 51.90 0.30 -0.57% 51.80 121 51.90 167 12.42
2021-07-14 1101 20343534 8784 1047180343 51.90 52.00 51.30 51.50 0.40 -0.77% 51.40 309 51.50 2509 12.32
2021-07-15 1101 11938157 5094 615005211 51.50 51.80 51.30 51.60 0.10 0.19% 51.50 325 51.60 114 12.34
2021-07-16 1101 12188101 5958 627236112 51.50 51.60 51.30 51.50 0.10 -0.19% 51.50 20 51.60 597 12.32
2021-07-19 1101 11286149 4773 583396825 51.40 52.00 51.30 52.00 0.50 0.97% 51.90 244 52.00 1184 12.44
2021-07-20 1101 10145510 4446 523710103 51.60 51.80 51.40 51.70 0.30 -0.58% 51.70 19 51.80 510 12.37
2021-07-21 1101 24762451 10517 1287672826 52.00 52.40 51.70 51.80 0.10 0.19% 51.70 393 51.80 25 12.39
2021-07-22 1101 16450000 6316 856524300 52.30 52.30 51.90 52.10 0.30 0.58% 52.00 185 52.10 4 12.46
2021-07-23 1101 34420099 13742 1813726922 52.30 53.10 52.20 53.00 0.90 1.73% 53.00 143 53.10 1469 12.68
2021-07-26 1101 24737557 10862 1320028119 53.40 53.80 53.00 53.20 0.20 0.38% 53.10 343 53.20 374 12.73
2021-07-27 1101 18654939 8187 986141697 53.30 53.30 52.60 53.00 0.20 -0.38% 52.90 36 53.00 225 12.68
2021-07-28 1101 36454371 13822 1908346074 52.80 53.00 52.00 52.40 0.60 -1.13% 52.30 17 52.40 190 12.54
2021-07-29 1101 18957983 7236 995989067 52.50 52.90 52.10 52.90 0.50 0.95% 52.80 84 52.90 105 12.66
2021-07-30 1101 12473682 5158 657537327 52.90 52.90 52.50 52.60 0.30 -0.57% 52.60 218 52.70 200 12.58
2021-08-02 1101 14023385 6962 738635946 52.70 52.80 52.50 52.80 0.20 0.38% 52.80 40 52.90 573 12.63
2021-08-03 1101 45545154 16031 2147483647 53.10 53.90 53.00 53.90 1.10 2.08% 53.80 159 53.90 878 12.89
2021-08-04 1101 23552465 9940 1271178027 54.20 54.50 53.60 53.80 0.10 -0.19% 53.80 130 53.90 2246 12.87
2021-08-05 1101 38673195 14252 2050224696 53.80 53.80 52.60 52.70 1.10 -2.04% 52.60 1313 52.70 36 12.61
2021-08-06 1101 32500825 9306 1714404302 53.20 53.20 52.40 52.90 0.20 0.38% 52.90 298 53.00 1263 12.66
2021-08-09 1101 33630358 11333 1755733056 52.60 52.60 51.70 52.40 0.50 -0.95% 52.30 170 52.40 134 12.54
2021-08-10 1101 34313716 11543 1780541159 52.20 52.40 51.70 51.90 0.50 -0.95% 51.90 290 52.00 2409 12.42
2021-08-11 1101 59669569 24883 2147483647 51.60 51.70 50.80 51.10 0.80 -1.54% 51.10 442 51.20 662 12.22
2021-08-12 1101 75397408 30423 2147483647 45.85 47.75 45.65 47.60 0.00 -6.85% 47.55 205 47.60 10 11.39
2021-08-13 1101 23823791 12761 1150516862 48.05 48.60 47.95 48.40 0.80 1.68% 48.40 270 48.45 160 11.58
2021-08-16 1101 26728439 12279 1281549042 48.40 48.45 47.70 47.95 0.45 -0.93% 47.90 279 47.95 161 11.78
2021-08-17 1101 25544445 11718 1211673397 47.95 47.95 47.20 47.30 0.65 -1.36% 47.25 722 47.30 510 11.62
2021-08-18 1101 25211046 12379 1181293068 46.90 47.30 46.40 47.25 0.05 -0.11% 47.20 152 47.25 15 11.61
2021-08-19 1101 26172172 17217 1215272787 47.25 47.25 46.00 46.20 1.05 -2.22% 46.20 27 46.25 22 11.35
2021-08-20 1101 19229307 9518 889143439 45.90 46.75 45.70 46.15 0.05 -0.11% 46.15 178 46.20 7 11.34
2021-08-23 1101 10490198 5847 491369527 46.70 47.25 46.55 46.80 0.65 1.41% 46.75 113 46.80 53 11.50
2021-08-24 1101 11011728 6742 513738763 47.00 47.10 46.45 46.75 0.05 -0.11% 46.70 10 46.75 247 11.49
2021-08-25 1101 8703206 4742 408957799 46.80 47.25 46.55 47.20 0.45 0.96% 47.20 26 47.25 691 11.60
2021-08-26 1101 13184942 7265 618382991 47.20 47.30 46.60 46.95 0.25 -0.53% 46.95 10 47.00 113 11.54
2021-08-27 1101 9381764 4767 443303427 46.95 47.50 46.75 47.45 0.50 1.06% 47.45 5 47.50 649 11.66
2021-08-30 1101 9216966 4981 436479647 47.45 47.60 47.15 47.60 0.15 0.32% 47.55 30 47.60 317 11.70
2021-08-31 1101 18403515 5426 882882505 47.60 48.45 47.25 48.45 0.85 1.79% 48.40 1 48.45 185 11.90
2021-09-01 1101 14853294 6367 715327703 48.35 48.40 47.85 48.40 0.05 -0.1% 48.40 96 48.45 251 11.89
2021-09-02 1101 7950602 5363 381046909 48.40 48.40 47.70 47.90 0.50 -1.03% 47.85 73 47.90 122 11.77
2021-09-03 1101 12079469 5343 583541256 47.90 48.55 47.85 48.50 0.60 1.25% 48.45 107 48.50 210 11.92
2021-09-06 1101 13088873 6743 637872597 48.50 49.10 48.15 48.80 0.30 0.62% 48.80 59 48.85 85 11.99
2021-09-07 1101 8276236 4156 403820509 48.80 49.00 48.55 48.75 0.05 -0.1% 48.70 113 48.75 13 11.98
2021-09-08 1101 12388795 6135 601734602 48.70 48.95 48.20 48.55 0.20 -0.41% 48.55 56 48.60 505 11.93
2021-09-09 1101 10767981 5405 516887542 48.00 48.20 47.80 48.20 0.35 -0.72% 48.15 9 48.20 929 11.84
2021-09-10 1101 15964832 6046 777172926 48.20 49.00 48.05 49.00 0.80 1.66% 48.95 6 49.00 329 12.04
2021-09-13 1101 26844114 12781 1337666856 49.00 50.20 49.00 50.10 1.10 2.24% 50.00 197 50.10 152 12.31
2021-09-14 1101 52514826 22808 2147483647 51.10 52.00 50.70 51.40 1.30 2.59% 51.40 244 51.50 1539 12.63
2021-09-15 1101 22803564 9301 1167730117 51.40 51.80 50.90 51.20 0.20 -0.39% 51.10 209 51.20 6 12.58
2021-09-16 1101 23613199 10478 1213863553 51.20 51.70 50.80 51.70 0.50 0.98% 51.60 23 51.70 1466 12.70
2021-09-17 1101 18809000 5854 959193300 51.70 51.70 50.70 50.70 1.00 -1.93% 50.70 413 50.80 45 12.46
2021-09-22 1101 21834512 11824 1096348483 49.80 50.70 49.50 50.70 0.00 0% 50.60 10 50.70 53 12.46
2021-09-23 1101 14047092 5743 718248775 51.10 51.60 50.80 51.20 0.50 0.99% 51.10 28 51.20 93 12.58
2021-09-24 1101 13566958 6061 697185968 51.40 51.70 51.20 51.30 0.10 0.2% 51.20 89 51.30 23 12.60
2021-09-27 1101 13986133 6552 713047042 51.20 51.30 50.60 51.10 0.20 -0.39% 51.10 73 51.20 316 12.56
2021-09-28 1101 14358658 5787 730891243 50.60 51.40 50.20 51.00 0.10 -0.2% 51.00 150 51.10 142 12.53
2021-09-29 1101 13130388 6958 664791755 50.40 51.00 50.30 50.60 0.40 -0.78% 50.50 519 50.60 59 12.43
2021-09-30 1101 15663100 5086 796503554 50.40 51.30 50.30 51.00 0.40 0.79% 50.90 32 51.00 540 12.53
2021-10-01 1101 20518416 10966 1029777933 50.80 51.00 49.90 50.20 0.80 -1.57% 50.10 199 50.20 79 12.33
2021-10-04 1101 13735397 6933 688401359 50.30 50.60 49.90 50.00 0.20 -0.4% 50.00 200 50.10 150 12.28
2021-10-05 1101 10187890 5007 510007951 50.00 50.30 49.70 50.30 0.30 0.6% 50.20 10 50.30 278 12.36
2021-10-06 1101 11537990 5518 576291448 50.30 50.40 49.80 49.90 0.40 -0.8% 49.85 181 49.90 121 12.26
2021-10-07 1101 9943548 4267 499160103 50.00 50.50 49.85 50.40 0.50 1% 50.30 55 50.40 583 12.38
2021-10-08 1101 5277237 2935 265657495 50.40 50.50 50.20 50.40 0.00 0% 50.30 64 50.40 689 12.38
2021-10-12 1101 13341391 4585 667891841 50.00 50.30 49.60 50.20 0.20 -0.4% 50.10 3 50.20 66 12.33
2021-10-13 1101 13651152 5910 689001469 50.40 51.00 50.00 50.50 0.30 0.6% 50.40 1 50.50 589 12.41
2021-10-14 1101 9909125 5063 495818861 50.60 50.60 49.90 49.90 0.60 -1.19% 49.90 875 49.95 94 12.26
2021-10-15 1101 9784114 4608 489009128 50.00 50.20 49.80 50.10 0.20 0.4% 50.00 299 50.10 11 12.31
2021-10-18 1101 8919494 4810 445234245 50.10 50.20 49.80 49.80 0.30 -0.6% 49.80 1327 49.85 2 12.24
2021-10-19 1101 25536117 15688 1256985159 49.85 50.10 48.90 49.10 0.70 -1.41% 49.10 12 49.15 22 12.06
2021-10-20 1101 29004686 20257 1404124362 48.85 48.85 48.00 48.35 0.75 -1.53% 48.35 387 48.40 94 11.88
2021-10-21 1101 22823175 7338 1108955418 48.35 48.75 48.35 48.75 0.40 0.83% 48.70 191 48.75 473 11.98
2021-10-22 1101 9553573 4643 466712636 48.75 49.00 48.60 48.80 0.05 0.1% 48.80 37 48.85 158 11.99
2021-10-25 1101 14737007 8853 710839415 48.60 48.65 48.05 48.25 0.55 -1.13% 48.25 265 48.30 16 11.86
2021-10-26 1101 14147943 7482 688086349 48.55 48.90 48.45 48.45 0.20 0.41% 48.45 279 48.50 135 11.90
2021-10-27 1101 9423661 5998 456236523 48.45 48.60 48.20 48.35 0.10 -0.21% 48.35 263 48.40 3 11.88
2021-10-28 1101 6661181 4118 323132425 48.35 48.70 48.25 48.50 0.15 0.31% 48.45 194 48.50 64 11.92
2021-10-29 1101 12607947 6047 608916452 48.50 48.50 48.20 48.25 0.25 -0.52% 48.25 1122 48.30 11 11.86
2021-11-01 1101 8569471 5446 412782499 48.25 48.25 48.10 48.25 0.00 0% 48.25 31 48.30 124 11.86
2021-11-02 1101 9990897 6175 483048079 48.40 48.75 48.10 48.15 0.10 -0.21% 48.15 156 48.20 3 11.83
2021-11-03 1101 6499438 4823 312795065 48.15 48.25 48.05 48.15 0.00 0% 48.15 79 48.20 153 11.83
2021-11-04 1101 7182214 5131 345640337 48.20 48.35 48.05 48.10 0.05 -0.1% 48.05 658 48.10 21 11.82
2021-11-05 1101 14223233 9371 682201520 48.05 48.15 47.85 48.15 0.05 0.1% 48.10 165 48.15 36 11.83
2021-11-08 1101 11878265 5947 578466104 48.30 48.95 48.25 48.95 0.80 1.66% 48.90 8 48.95 245 12.03
2021-11-09 1101 8393162 7364 408020968 49.00 49.05 48.40 48.80 0.15 -0.31% 48.75 47 48.80 84 11.99
2021-11-10 1101 8952723 4952 434849264 48.75 48.75 48.40 48.70 0.10 -0.2% 48.65 1 48.70 33 11.97
2021-11-11 1101 10677681 5296 520325076 48.75 48.95 48.55 48.80 0.10 0.21% 48.80 71 48.85 174 11.99
2021-11-12 1101 12224639 6641 593820104 48.70 48.80 48.30 48.70 0.10 -0.2% 48.65 11 48.70 132 14.28
2021-11-15 1101 14171684 8894 686670726 48.70 48.75 48.30 48.60 0.10 -0.21% 48.55 43 48.60 109 14.25
2021-11-16 1101 14046351 17542 681336491 48.55 48.85 48.35 48.65 0.05 0.1% 48.60 15 48.65 58 14.27
2021-11-17 1101 13074161 6688 632725899 48.55 48.60 48.25 48.55 0.10 -0.21% 48.55 42 48.60 188 14.24
2021-11-18 1101 10922048 6079 527672485 48.45 48.50 48.25 48.30 0.25 -0.51% 48.30 304 48.35 47 14.16
2021-11-19 1101 14300766 8950 688667075 48.30 48.40 48.00 48.30 0.00 0% 48.25 135 48.30 102 14.16
2021-11-22 1101 12526780 25629 600474167 48.00 48.20 47.85 47.90 0.40 -0.83% 47.90 957 47.95 10 14.05
2021-11-23 1101 10553225 8703 504511654 47.90 47.95 47.75 47.80 0.10 -0.21% 47.75 1086 47.80 514 14.02
2021-11-24 1101 20035748 16482 951068796 47.70 47.75 47.30 47.45 0.35 -0.73% 47.40 373 47.45 3 13.92
2021-11-25 1101 14915771 9982 703460683 47.40 47.45 47.05 47.15 0.30 -0.63% 47.15 96 47.20 226 13.83
2021-11-26 1101 25061818 18087 1167880387 47.00 47.05 46.50 46.50 0.65 -1.38% 46.50 2031 46.55 28 13.64
2021-11-29 1101 18676312 11603 864553321 46.05 46.65 45.95 46.50 0.00 0% 46.50 274 46.55 158 13.64
2021-11-30 1101 34666716 10910 1611298375 46.50 47.30 46.00 46.00 0.50 -1.08% 46.00 489 46.10 1 13.49
2021-12-01 1101 20451661 9637 947364210 46.00 46.85 46.00 46.60 0.60 1.3% 46.60 77 46.70 15 13.67
2021-12-02 1101 14687097 10432 681774993 46.60 46.70 46.30 46.30 0.30 -0.64% 46.30 561 46.35 12 13.58
2021-12-03 1101 14903429 9002 693340076 46.55 46.85 46.40 46.40 0.10 0.22% 46.40 54 46.45 203 13.61
2021-12-06 1101 15191357 6764 713951127 46.45 47.35 46.40 47.30 0.90 1.94% 47.30 26 47.35 87 13.87
2021-12-07 1101 13187602 6197 622935358 47.35 47.55 46.90 47.55 0.25 0.53% 47.50 28 47.55 3 13.94
2021-12-08 1101 10431602 6177 496900474 47.75 47.80 47.50 47.70 0.15 0.32% 47.65 50 47.70 128 13.99
2021-12-09 1101 9434230 5820 447650682 47.80 47.85 47.10 47.40 0.30 -0.63% 47.35 33 47.40 35 13.90
2021-12-10 1101 10460549 4192 496138000 47.40 47.60 47.10 47.30 0.10 -0.21% 47.30 354 47.35 2 13.87
2021-12-13 1101 7855773 4616 370895996 47.30 47.75 47.10 47.10 0.20 -0.42% 47.10 305 47.15 117 13.81
2021-12-14 1101 9420236 5432 443362655 47.05 47.20 46.95 47.00 0.10 -0.21% 47.00 59 47.05 36 13.78
2021-12-15 1101 11243335 5098 529053165 47.00 47.30 46.80 46.95 0.05 -0.11% 46.95 178 47.00 556 13.77
2021-12-16 1101 7611887 4722 357370526 47.00 47.15 46.80 46.90 0.05 -0.11% 46.85 242 46.90 7 13.75
2021-12-17 1101 18553098 5347 880004945 46.95 47.60 46.90 47.45 0.55 1.17% 47.45 66 47.50 76 13.92
2021-12-20 1101 11365267 5894 537241103 47.45 47.50 47.10 47.40 0.05 -0.11% 47.35 2 47.40 72 13.90
2021-12-21 1101 5728371 2665 270552298 47.40 47.45 47.10 47.25 0.15 -0.32% 47.25 43 47.30 300 13.86
2021-12-22 1101 5494521 2559 260118206 47.40 47.45 47.20 47.40 0.15 0.32% 47.35 164 47.40 90 13.90
2021-12-23 1101 9419239 4475 448406095 47.30 47.70 47.30 47.70 0.30 0.63% 47.65 182 47.70 377 13.99
2021-12-24 1101 6033732 3421 288721227 47.75 47.95 47.75 47.90 0.20 0.42% 47.90 61 47.95 599 14.05
2021-12-27 1101 5770084 3517 276992626 47.90 48.10 47.90 48.10 0.20 0.42% 48.05 127 48.10 507 14.11
2021-12-28 1101 7836003 4087 376567638 48.10 48.15 47.95 48.15 0.05 0.1% 48.10 167 48.15 38 14.12
2021-12-29 1101 5367069 3136 258280450 48.15 48.25 48.05 48.15 0.00 0% 48.10 225 48.15 1134 14.12
2021-12-30 1101 4666441 2724 224321001 48.15 48.20 48.00 48.00 0.15 -0.31% 48.00 440 48.05 45 14.08