台塑(1301)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　　　96.70
0
0%		95.00
-1.7
-1.76%		 97.10
2.1
2.21%		98.00
0.9
0.93%		 　99.00
1
1.02%		97.60
-1.4
-1.41%		98.00
0.4
0.41%		97.40
-0.6
-0.61%		94.50
-2.9
-2.98%		 　93.10
-1.4
-1.48%		93.20
0.1
0.11%		91.60
-1.6
-1.72%		91.40
-0.2
-0.22%		90.60
-0.8
-0.88%		 　92.40
1.8
1.99%		91.10
-1.3
-1.41%		90.80
-0.3
-0.33%		89.10
-1.7
-1.87%		87.00
-2.1
-2.36%		 93.82
2 月　90.10
3.1
3.56%		90.50
0.4
0.44%		90.50
0
0%		 　　　　　　　　　　　96.20
5.7
6.3%		95.90
-0.3
-0.31%		95.30
-0.6
-0.63%		 　　99.70
4.4
4.62%		 100.00
0.3
0.3%		 96.66
3 月　98.20
-1.8
-1.8%		101.00
2.8
2.85%		101.50
0.5
0.5%		101.50
0
0%		 　101.50
0
0%		102.50
1
0.99%		104.50
2
1.95%		105.00
0.5
0.48%		105.00
0
0%		 　103.00
-2
-1.9%		101.00
-2
-1.94%		101.00
0
0%		100.50
-0.5
-0.5%		97.10
-3.4
-3.38%		 　100.00
2.9
2.99%		99.60
-0.4
-0.4%		98.90
-0.7
-0.7%		100.00
1.1
1.11%		101.00
1
1%		 　101.50
0.5
0.5%		100.50
-1
-0.99%		 101.2
4 月100.50
0
0%		 　　　101.00
0.5
0.5%		100.50
-0.5
-0.5%		100.50
0
0%		103.00
2.5
2.49%		 　103.00
0
0%		102.00
-1
-0.97%		104.00
2
1.96%		108.00
4
3.85%		109.00
1
0.93%		 　111.50
2.5
2.29%		109.50
-2
-1.79%		108.50
-1
-0.91%		108.00
-0.5
-0.46%		107.00
-1
-0.93%		 　107.50
0.5
0.47%		108.50
1
0.93%		106.00
-2.5
-2.3%		106.00
0
0%		 105.68
5 月　　107.50
1.5
1.42%		107.00
-0.5
-0.47%		108.00
1
0.93%		113.00
5
4.63%		105.00
-8
-7.08%		 　106.00
1
0.95%		102.50
-3.5
-3.3%		95.70
-6.8
-6.63%		94.30
-1.4
-1.46%		95.50
1.2
1.27%		 　93.40
-2.1
-2.2%		97.90
4.5
4.82%		98.50
0.6
0.61%		96.80
-1.7
-1.73%		98.10
1.3
1.34%		 　98.90
0.8
0.82%		102.50
3.6
3.64%		101.50
-1
-0.98%		101.00
-0.5
-0.49%		101.50
0.5
0.5%		 103.50
2
1.97%		101.28
6 月103.00
-0.5
-0.48%		106.00
3
2.91%		106.00
0
0%		106.00
0
0%		 　106.50
0.5
0.47%		104.00
-2.5
-2.35%		103.00
-1
-0.96%		105.50
2.5
2.43%		103.50
-2
-1.9%		 　　104.00
0.5
0.48%		104.50
0.5
0.48%		103.50
-1
-0.96%		102.00
-1.5
-1.45%		 　100.00
-2
-1.96%		102.00
2
2%		103.50
1.5
1.47%		103.00
-0.5
-0.48%		104.00
1
0.97%		 107.00
3
2.88%		103.00
-4
-3.74%		104.00
1
0.97%		103.00
-1
-0.96%		 104.02
7 月104.00
1
0.97%		105.00
1
0.96%		 　107.50
2.5
2.38%		106.00
-1.5
-1.4%		105.00
-1
-0.94%		103.50
-1.5
-1.43%		103.50
0
0%		 　103.00
-0.5
-0.48%		103.00
0
0%		103.50
0.5
0.49%		104.00
0.5
0.48%		104.50
0.5
0.48%		 　102.50
-2
-1.91%		101.50
-1
-0.98%		100.00
-1.5
-1.48%		102.00
2
2%		101.50
-0.5
-0.49%		 　99.40
-2.1
-2.07%		99.70
0.3
0.3%		100.00
0.3
0.3%		102.00
2
2%		99.80
-2.2
-2.16%		 102.79
8 月　102.00
2.2
2.2%		101.00
-1
-0.98%		101.50
0.5
0.5%		101.00
-0.5
-0.49%		102.50
1.5
1.49%		 　101.50
-1
-0.98%		99.50
-2
-1.97%		100.50
1
1.01%		100.50
0
0%		99.80
-0.7
-0.7%		 　99.30
-0.5
-0.5%		98.90
-0.4
-0.4%		99.50
0.6
0.61%		96.70
-2.8
-2.81%		95.80
-0.9
-0.93%		 　98.00
2.2
2.3%		99.10
1.1
1.12%		99.50
0.4
0.4%		98.90
-0.6
-0.6%		100.50
1.6
1.62%		 　102.50
2
1.99%		102.50
0
0%		100.09
9 月100.00
-2.5
-2.44%		98.80
-1.2
-1.2%		100.50
1.7
1.72%		 　99.30
-1.2
-1.19%		100.50
1.2
1.21%		100.50
0
0%		99.10
-1.4
-1.39%		99.20
0.1
0.1%		 　100.50
1.3
1.31%		102.00
1.5
1.49%		102.00
0
0%		103.00
1
0.98%		102.00
-1
-0.97%		 　　　100.00
-2
-1.96%		102.50
2.5
2.5%		106.00
3.5
3.41%		 　111.50
5.5
5.19%		114.00
2.5
2.24%		113.50
-0.5
-0.44%		113.50
0
0%		 103.59
10 月110.00
-3.5
-3.08%		 　111.00
1
0.91%		115.00
4
3.6%		118.00
3
2.61%		118.00
0
0%		118.00
0
0%		 　　117.50
-0.5
-0.42%		115.50
-2
-1.7%		114.00
-1.5
-1.3%		114.50
0.5
0.44%		 　115.00
0.5
0.44%		114.00
-1
-0.87%		113.50
-0.5
-0.44%		113.50
0
0%		110.00
-3.5
-3.08%		 　111.50
1.5
1.36%		110.00
-1.5
-1.35%		111.00
1
0.91%		108.00
-3
-2.7%		107.50
-0.5
-0.46%		 112.87
11 月107.00
-0.5
-0.47%		106.50
-0.5
-0.47%		107.50
1
0.94%		106.00
-1.5
-1.4%		107.00
1
0.94%		 　110.00
3
2.8%		107.50
-2.5
-2.27%		107.00
-0.5
-0.47%		105.50
-1.5
-1.4%		107.50
2
1.9%		 　107.00
-0.5
-0.47%		106.50
-0.5
-0.47%		106.00
-0.5
-0.47%		107.00
1
0.94%		103.50
-3.5
-3.27%		 　104.50
1
0.97%		105.00
0.5
0.48%		106.00
1
0.95%		105.00
-1
-0.94%		103.50
-1.5
-1.43%		 　103.00
-0.5
-0.48%		102.50
-0.5
-0.49%		 105.91
12 月104.00
1.5
1.46%		103.50
-0.5
-0.48%		103.50
0
0%		 　104.00
0.5
0.48%		103.50
-0.5
-0.48%		104.50
1
0.97%		105.00
0.5
0.48%		104.00
-1
-0.95%		 　103.00
-1
-0.96%		103.50
0.5
0.49%		102.00
-1.5
-1.45%		101.50
-0.5
-0.49%		103.00
1.5
1.48%		 　102.00
-1
-0.97%		103.50
1.5
1.47%		103.00
-0.5
-0.48%		104.50
1.5
1.46%		104.00
-0.5
-0.48%		 　104.50
0.5
0.48%		105.00
0.5
0.48%		105.50
0.5
0.48%		104.00
-1.5
-1.42%		　103.63

說明:最高漲幅:6.3%最低跌幅:-7.08% 最高價:118.00最低價:87.00平均價:102.84,灰色底表示週末,漲143天(228.9)元,跌134天(-189.8)元,平盤26天
6%=2,5%=6,4%=6,3%=11,2%=28,1%=58,0%=58,-0%=1,-1%=2,-2%=9,-3%=34,-4%=36,-5%=52,

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 1301 12981766 6606 1254320563 95.10 97.90 94.90 96.70 0.30 0% 96.70 14 96.80 2 49.34
2021-01-05 1301 9412937 6209 896805263 96.80 96.80 94.50 95.00 1.70 -1.76% 94.90 29 95.00 264 48.47
2021-01-07 1301 14158854 7957 1363070181 94.50 97.30 94.50 97.10 2.70 2.21% 97.00 74 97.10 148 49.54
2021-01-08 1301 14599902 6567 1424798277 98.00 98.00 96.30 98.00 0.90 0.93% 97.90 95 98.00 630 50.00
2021-01-11 1301 13389573 6049 1318675820 98.00 99.00 97.60 99.00 1.00 1.02% 98.90 6 99.00 754 50.51
2021-01-12 1301 9010631 4116 882420258 99.10 99.20 97.00 97.60 1.40 -1.41% 97.50 8 97.60 70 49.80
2021-01-13 1301 9819956 4213 963831764 97.90 98.90 97.50 98.00 0.40 0.41% 97.90 6 98.00 54 50.00
2021-01-14 1301 7800936 5271 757745394 98.30 98.30 96.60 97.40 0.60 -0.61% 97.20 5 97.40 103 49.69
2021-01-15 1301 13352139 8549 1271860998 97.00 97.40 93.90 94.50 2.90 -2.98% 94.50 51 94.60 13 48.21
2021-01-18 1301 10180453 6542 944023959 94.50 94.60 91.70 93.10 1.40 -1.48% 93.00 45 93.10 11 47.50
2021-01-19 1301 6086064 3531 566472315 92.70 93.40 92.50 93.20 0.10 0.11% 93.10 153 93.20 88 47.55
2021-01-20 1301 13986435 8245 1281945097 92.70 92.80 91.00 91.60 1.60 -1.72% 91.40 39 91.60 97 46.73
2021-01-21 1301 5996951 3639 548844784 91.40 92.60 91.10 91.40 0.20 -0.22% 91.40 173 91.50 42 46.63
2021-01-22 1301 9685758 4336 877742907 91.60 91.60 90.30 90.60 0.80 -0.88% 90.60 128 90.70 8 46.22
2021-01-25 1301 8044116 3978 738370299 90.50 92.60 90.40 92.40 1.80 1.99% 92.40 46 92.50 45 47.14
2021-01-26 1301 9331481 5302 849671099 92.40 92.50 90.50 91.10 1.30 -1.41% 91.10 47 91.20 34 46.48
2021-01-27 1301 6490667 3204 591524389 91.70 91.80 90.80 90.80 0.30 -0.33% 90.70 82 90.80 137 46.33
2021-01-28 1301 11914575 7027 1061916045 90.00 90.50 88.10 89.10 1.70 -1.87% 89.00 107 89.10 23 45.46
2021-01-29 1301 13064379 6576 1146366625 88.30 89.10 87.00 87.00 2.10 -2.36% 87.00 67 87.10 9 44.39
2021-02-02 1301 7957271 4336 712431802 88.00 90.50 86.60 90.10 2.00 3.56% 90.00 589 90.20 119 45.97
2021-02-03 1301 5865177 3075 529168875 90.10 90.60 89.00 90.50 0.40 0.44% 90.50 146 90.60 97 46.17
2021-02-04 1301 5082355 2439 459974064 89.20 91.00 89.20 90.50 0.00 0% 90.50 36 90.60 107 46.17
2021-02-17 1301 25414495 14675 2147483647 91.70 96.90 91.20 96.20 6.40 6.3% 96.10 26 96.20 94 49.08
2021-02-18 1301 12166671 7284 1173305288 97.00 97.60 95.40 95.90 0.30 -0.31% 95.90 19 96.00 20 48.93
2021-02-19 1301 10383017 5550 996837144 96.00 96.80 95.10 95.30 0.60 -0.63% 95.30 126 95.40 15 48.62
2021-02-23 1301 25238412 12856 2147483647 97.50 100.50 97.10 99.70 2.60 4.62% 99.60 54 99.70 52 50.87
2021-02-25 1301 12384604 6150 1240779226 100.50 101.00 99.90 100.00 0.00 0.3% 100.00 51 100.50 321 51.02
2021-03-02 1301 10837929 5179 1073879417 98.40 99.90 98.20 98.20 0.70 -1.8% 98.20 126 98.30 127 50.10
2021-03-03 1301 23482293 11406 2147483647 99.20 102.00 98.50 101.00 2.80 2.85% 101.00 28 101.50 68 51.53
2021-03-04 1301 16467903 7152 1673828761 101.00 103.00 100.50 101.50 0.50 0.5% 101.50 206 102.00 163 51.79
2021-03-05 1301 9559183 4971 970017978 101.50 102.50 100.50 101.50 0.00 0% 101.00 29 101.50 878 51.79
2021-03-08 1301 10041762 4259 1024776286 102.50 103.00 101.00 101.50 0.00 0% 101.50 292 102.00 1152 51.79
2021-03-09 1301 9439108 4093 966837156 102.00 103.00 101.50 102.50 1.00 0.99% 102.00 1740 102.50 204 52.30
2021-03-10 1301 20501530 10492 2142106165 103.00 106.00 102.50 104.50 2.00 1.95% 104.00 804 104.50 382 53.32
2021-03-11 1301 16363404 8579 1735174333 105.00 107.50 104.50 105.00 0.50 0.48% 104.50 283 105.00 624 53.57
2021-03-12 1301 6810734 3532 712636800 105.50 106.00 103.50 105.00 0.00 0% 105.00 308 105.50 1373 53.57
2021-03-15 1301 10135673 4176 1046953197 104.00 105.00 102.00 103.00 2.00 -1.9% 102.50 443 103.00 101 52.55
2021-03-16 1301 12709463 5742 1283273262 102.50 103.00 100.50 101.00 2.00 -1.94% 101.00 490 101.50 257 51.53
2021-03-17 1301 10291758 4394 1042670112 100.50 102.00 100.50 101.00 0.00 0% 101.00 51 101.50 149 51.53
2021-03-18 1301 10730261 5718 1079616136 100.50 101.50 100.00 100.50 0.50 -0.5% 100.00 2136 100.50 123 31.90
2021-03-19 1301 25619014 10103 2147483647 99.10 99.60 97.00 97.10 3.40 -3.38% 97.10 426 97.20 1 30.83
2021-03-22 1301 12394179 6433 1224324459 96.60 100.50 96.10 100.00 2.90 2.99% 99.90 62 100.00 207 31.75
2021-03-23 1301 6432497 2726 642642035 100.00 101.00 99.10 99.60 0.40 -0.4% 99.60 3 99.70 8 31.62
2021-03-24 1301 7219101 3381 714383033 99.40 99.90 98.40 98.90 0.70 -0.7% 98.80 8 98.90 13 31.40
2021-03-25 1301 5153803 2475 513898021 98.50 100.50 98.50 100.00 1.10 1.11% 99.80 16 100.00 384 31.75
2021-03-26 1301 7728307 3749 776509279 100.50 101.00 99.50 101.00 1.00 1% 100.50 257 101.00 776 32.06
2021-03-29 1301 5529285 2599 559834549 101.50 101.50 100.50 101.50 0.50 0.5% 101.00 366 101.50 386 32.22
2021-03-30 1301 6746222 3630 678042738 101.50 101.50 100.00 100.50 1.00 -0.99% 100.00 267 100.50 72 31.90
2021-04-01 1301 3645713 2114 367493676 101.50 101.50 100.00 100.50 0.50 0% 100.50 2 101.00 444 31.90
2021-04-06 1301 5493399 2899 554808038 101.50 102.00 100.50 101.00 0.50 0.5% 100.50 202 101.00 167 32.06
2021-04-07 1301 6520379 3283 653588134 100.50 101.00 99.70 100.50 0.50 -0.5% 100.00 889 100.50 38 31.90
2021-04-08 1301 7072118 2742 708810102 100.00 101.00 99.70 100.50 0.00 0% 100.50 131 101.00 421 31.90
2021-04-09 1301 16457513 7693 1689241961 101.50 104.50 101.00 103.00 2.50 2.49% 103.00 27 103.50 240 32.70
2021-04-12 1301 14556019 5272 1500841405 103.50 104.50 102.00 103.00 0.00 0% 102.50 248 103.00 465 32.70
2021-04-13 1301 13302588 4744 1367295116 103.50 104.50 102.00 102.00 1.00 -0.97% 102.00 373 102.50 55 32.38
2021-04-14 1301 18835082 8083 1952402882 102.00 104.50 102.00 104.00 2.00 1.96% 103.50 219 104.00 237 33.02
2021-04-15 1301 28985008 13884 2147483647 105.00 109.00 105.00 108.00 4.00 3.85% 107.50 278 108.00 1202 34.29
2021-04-16 1301 22562318 9880 2147483647 107.50 110.50 106.50 109.00 1.00 0.93% 109.00 241 109.50 274 34.60
2021-04-19 1301 16092006 8041 1786338219 110.50 112.00 110.00 111.50 2.50 2.29% 111.00 468 111.50 50 35.40
2021-04-20 1301 13686705 6162 1500385542 111.50 111.50 108.50 109.50 2.00 -1.79% 109.00 707 109.50 45 34.76
2021-04-21 1301 14916733 7352 1613672322 108.50 109.00 107.00 108.50 1.00 -0.91% 108.50 111 109.00 401 34.44
2021-04-22 1301 19233486 7085 2086734285 109.00 110.50 106.50 108.00 0.50 -0.46% 107.50 151 108.00 271 34.29
2021-04-23 1301 15186889 5773 1603613033 106.50 108.00 104.00 107.00 1.00 -0.93% 106.50 35 107.00 22 33.97
2021-04-26 1301 9187051 4321 979879353 106.50 107.50 105.50 107.50 0.50 0.47% 107.00 256 107.50 1053 34.13
2021-04-27 1301 8702990 4111 936984458 107.00 108.50 106.00 108.50 1.00 0.93% 108.00 142 108.50 338 34.44
2021-04-28 1301 9961355 4227 1059143828 107.50 108.50 105.50 106.00 2.50 -2.3% 106.00 333 106.50 54 33.65
2021-04-29 1301 12289497 4497 1310475250 105.50 108.00 105.50 106.00 0.00 0% 106.00 353 106.50 237 33.65
2021-05-03 1301 13719216 6358 1477143958 106.00 109.00 106.00 107.50 1.50 1.42% 107.00 1168 107.50 78 34.13
2021-05-04 1301 23705224 7270 2147483647 109.00 110.50 106.00 107.00 0.50 -0.47% 106.50 99 107.00 443 33.97
2021-05-05 1301 11285638 4677 1224154903 107.50 109.50 107.00 108.00 1.00 0.93% 108.00 187 108.50 134 34.29
2021-05-06 1301 30548688 14214 2147483647 108.00 113.00 108.00 113.00 5.00 4.63% 112.50 202 113.00 77 35.87
2021-05-07 1301 44451123 18068 2147483647 112.00 112.50 103.00 105.00 8.00 -7.08% 105.00 53 105.50 599 33.33
2021-05-10 1301 13021401 6495 1377024995 105.50 107.00 104.50 106.00 1.00 0.95% 106.00 27 106.50 284 33.65
2021-05-11 1301 19849073 8696 2034378903 104.00 105.00 100.50 102.50 3.50 -3.3% 102.50 39 103.00 465 32.54
2021-05-12 1301 28087089 13010 2147483647 102.50 102.50 92.30 95.70 6.80 -6.63% 95.70 17 95.80 6 30.38
2021-05-13 1301 15177247 9057 1436804318 94.00 96.30 91.20 94.30 1.40 -1.46% 94.30 11 94.40 26 16.96
2021-05-14 1301 11574197 5511 1102119067 94.50 97.70 93.40 95.50 1.20 1.27% 95.40 1 95.50 59 17.18
2021-05-17 1301 15000527 5850 1406443468 93.30 94.90 92.50 93.40 2.10 -2.2% 93.40 37 93.90 176 16.80
2021-05-18 1301 10335620 5229 1002143075 92.90 98.40 92.80 97.90 4.50 4.82% 97.80 1 97.90 20 17.61
2021-05-19 1301 7989198 5101 787579471 96.30 99.70 96.00 98.50 0.60 0.61% 98.40 15 98.50 15 17.72
2021-05-20 1301 9047925 5396 875880027 97.10 98.40 96.00 96.80 1.70 -1.73% 96.70 26 96.80 15 17.41
2021-05-21 1301 6506952 3574 638064046 97.30 99.50 96.50 98.10 1.30 1.34% 98.00 22 98.10 32 17.64
2021-05-24 1301 5699516 2945 564097772 97.90 99.50 97.00 98.90 0.80 0.82% 98.90 59 99.00 17 17.79
2021-05-25 1301 12435874 6093 1270694962 99.20 103.50 99.10 102.50 3.60 3.64% 102.00 72 102.50 236 18.44
2021-05-26 1301 4855261 3359 490628643 102.00 102.50 100.00 101.50 1.00 -0.98% 101.00 85 101.50 129 18.26
2021-05-27 1301 11128321 2578 1122609076 102.00 102.00 100.00 101.00 0.50 -0.49% 100.50 219 101.00 121 18.17
2021-05-28 1301 8138225 3740 823565269 101.50 102.00 100.50 101.50 0.50 0.5% 101.50 331 102.00 848 18.26
2021-05-31 1301 10860933 7236 1117889210 101.50 104.50 101.50 103.50 2.00 1.97% 103.00 43 103.50 79 18.62
2021-06-01 1301 3781676 2202 390421355 103.00 104.00 102.50 103.00 0.50 -0.48% 103.00 194 103.50 386 18.53
2021-06-02 1301 11191479 5913 1178775733 104.00 106.50 103.00 106.00 3.00 2.91% 105.50 94 106.00 1698 19.06
2021-06-03 1301 6601619 3071 697533668 106.00 106.50 105.00 106.00 0.00 0% 105.50 78 106.00 1271 19.06
2021-06-04 1301 6562692 2696 693588193 104.50 106.50 104.50 106.00 0.00 0% 106.00 103 106.50 843 19.06
2021-06-07 1301 6460332 3355 685960787 106.00 107.00 105.50 106.50 0.50 0.47% 106.00 75 106.50 276 19.15
2021-06-08 1301 6781572 3225 711050986 107.00 107.00 104.00 104.00 2.50 -2.35% 104.00 136 104.50 169 18.70
2021-06-09 1301 7130781 3380 736451054 104.00 104.50 102.50 103.00 1.00 -0.96% 103.00 122 103.50 295 18.53
2021-06-10 1301 6331839 2670 662038298 103.00 105.50 103.00 105.50 2.50 2.43% 105.00 59 105.50 3 18.97
2021-06-11 1301 2973202 1947 309590156 105.00 105.00 103.50 103.50 2.00 -1.9% 103.50 387 104.00 105 18.62
2021-06-15 1301 3928704 2321 408606704 104.50 105.00 103.50 104.00 0.50 0.48% 103.50 221 104.00 36 18.70
2021-06-16 1301 5415705 3420 564091556 103.00 105.00 103.00 104.50 0.50 0.48% 104.50 29 105.00 397 18.80
2021-06-17 1301 3680466 2512 380472871 103.00 104.00 103.00 103.50 1.00 -0.96% 103.00 674 103.50 52 18.62
2021-06-18 1301 13311548 4582 1353765957 102.50 103.00 101.00 102.00 1.50 -1.45% 101.50 601 102.00 379 18.35
2021-06-21 1301 7315757 3548 732172687 100.00 101.50 99.60 100.00 2.00 -1.96% 100.00 477 100.50 62 17.99
2021-06-22 1301 7291379 3373 742198003 101.50 103.00 100.50 102.00 2.00 2% 102.00 100 102.50 287 18.35
2021-06-23 1301 5119678 3321 526962472 101.50 104.00 101.50 103.50 1.50 1.47% 103.50 13 104.00 422 18.62
2021-06-24 1301 3053714 1291 313959017 103.50 104.00 102.00 103.00 0.50 -0.48% 102.50 139 103.00 429 18.53
2021-06-25 1301 7489823 3754 778559119 102.50 105.00 102.50 104.00 1.00 0.97% 104.00 5 104.50 209 18.70
2021-06-27 1301 35000 34 3692000 101.50 107.00 101.50 107.00 3.00 2.88% 101.50 5 0.00 209 19.24
2021-06-28 1301 5603970 2642 578866155 104.50 105.00 102.50 103.00 1.00 -3.74% 103.00 18 103.50 118 18.53
2021-06-29 1301 6171445 3159 637993748 102.50 104.50 102.00 104.00 1.00 0.97% 104.00 96 104.50 542 18.70
2021-06-30 1301 7765794 4433 803110570 104.00 104.50 102.50 103.00 1.00 -0.96% 102.50 891 103.00 25 18.53
2021-07-01 1301 10200328 3333 1057549905 102.50 105.00 102.50 104.00 1.00 0.97% 103.50 490 104.00 84 18.70
2021-07-02 1301 14812128 6009 1573813433 105.00 108.00 104.00 105.00 1.00 0.96% 104.50 330 105.00 88 18.88
2021-07-05 1301 12978815 5981 1388347779 106.50 108.00 106.00 107.50 2.50 2.38% 107.00 100 107.50 472 19.33
2021-07-06 1301 6863318 3574 729280401 108.00 108.00 105.50 106.00 1.50 -1.4% 106.00 65 106.50 237 19.06
2021-07-07 1301 6959097 3843 729506210 105.00 106.00 104.00 105.00 1.00 -0.94% 104.50 419 105.00 167 18.88
2021-07-08 1301 7456612 3600 772850492 105.50 105.50 103.00 103.50 1.50 -1.43% 103.50 15 104.00 1058 18.62
2021-07-09 1301 13918270 6137 1423414372 102.50 104.00 101.00 103.50 0.00 0% 103.00 151 103.50 314 18.62
2021-07-12 1301 6967892 3287 722374448 105.00 105.50 102.50 103.00 0.50 -0.48% 102.50 527 103.00 1114 18.53
2021-07-13 1301 7887928 3248 808897630 103.50 104.00 101.50 103.00 0.00 0% 102.50 219 103.00 916 18.53
2021-07-14 1301 6474931 2663 666990960 103.00 104.00 102.00 103.50 0.50 0.49% 103.00 56 103.50 309 18.62
2021-07-15 1301 4740102 1991 490379097 103.50 104.50 102.50 104.00 0.50 0.48% 103.50 164 104.00 381 18.70
2021-07-16 1301 4808743 2417 499127678 103.50 104.50 103.00 104.50 0.50 0.48% 104.00 171 104.50 152 18.80
2021-07-19 1301 6312547 2775 646317747 103.50 104.00 101.50 102.50 2.00 -1.91% 102.50 86 103.00 966 18.44
2021-07-20 1301 5934019 3353 602642575 101.50 102.50 101.00 101.50 1.00 -0.98% 101.50 37 102.00 307 18.26
2021-07-21 1301 10749710 6232 1077096022 101.50 102.00 99.70 100.00 1.50 -1.48% 99.90 81 100.00 151 17.99
2021-07-22 1301 6298000 2206 636446000 101.00 102.00 100.00 102.00 2.00 2% 101.50 61 102.00 910 18.35
2021-07-23 1301 3280515 1567 333591478 101.50 102.50 101.00 101.50 0.50 -0.49% 101.50 221 102.00 350 18.26
2021-07-26 1301 8328077 5108 831236218 101.00 101.50 99.30 99.40 2.10 -2.07% 99.40 45 99.50 30 17.88
2021-07-27 1301 5857413 3055 582663724 99.30 100.00 99.10 99.70 0.30 0.3% 99.60 1 99.70 6 17.93
2021-07-28 1301 7862482 3506 782402393 99.70 100.50 98.50 100.00 0.30 0.3% 99.90 4 100.00 1 17.99
2021-07-29 1301 8045514 3097 813095186 99.50 102.00 99.50 102.00 2.00 2% 101.50 302 102.00 662 18.35
2021-07-30 1301 13058136 3907 1305576423 100.00 101.00 99.70 99.80 0.00 -2.16% 99.80 54 99.90 35 17.95
2021-08-02 1301 6379388 2594 646504488 101.00 102.00 100.50 102.00 2.20 2.2% 101.50 137 102.00 964 18.35
2021-08-03 1301 4593366 1980 462314336 100.50 101.00 100.00 101.00 1.00 -0.98% 100.50 709 101.00 114 18.17
2021-08-04 1301 3376292 1521 340983223 100.50 101.50 100.00 101.50 0.50 0.5% 101.00 136 101.50 544 18.26
2021-08-05 1301 4397216 2068 446793008 101.50 102.00 101.00 101.00 0.50 -0.49% 101.00 684 101.50 85 18.17
2021-08-06 1301 5214682 2321 531635400 101.00 103.00 100.50 102.50 1.50 1.49% 102.00 285 102.50 114 18.44
2021-08-09 1301 4892646 1656 495261099 101.50 102.00 100.50 101.50 1.00 -0.98% 101.00 278 101.50 183 18.26
2021-08-10 1301 7356127 3690 734336179 101.50 101.50 99.20 99.50 2.00 -1.97% 99.50 22 99.60 11 17.90
2021-08-11 1301 4173088 2417 416874989 99.80 100.50 99.40 100.50 1.00 1.01% 100.00 40 100.50 282 18.08
2021-08-12 1301 1662394 899 166820658 100.50 101.00 100.00 100.50 0.00 0% 100.00 631 100.50 20 11.37
2021-08-13 1301 4163251 2320 413395092 100.00 100.00 98.50 99.80 0.70 -0.7% 99.70 7 99.80 1 11.29
2021-08-16 1301 5432135 2587 539926912 98.50 100.50 98.50 99.30 0.50 -0.5% 99.20 6 99.30 30 11.23
2021-08-17 1301 4786854 2218 474877498 99.50 99.90 98.90 98.90 0.40 -0.4% 98.90 5 99.00 72 11.19
2021-08-18 1301 5813264 3019 574198986 98.50 99.50 98.00 99.50 0.60 0.61% 99.30 5 99.50 135 11.26
2021-08-19 1301 8149450 4472 795954682 99.30 99.40 96.60 96.70 2.80 -2.81% 96.70 79 96.90 1 10.94
2021-08-20 1301 5298777 2646 510205615 98.20 98.20 95.60 95.80 0.90 -0.93% 95.80 90 95.90 1 10.84
2021-08-23 1301 2895525 1546 282998356 96.70 98.30 96.40 98.00 2.20 2.3% 97.70 6 98.00 22 11.09
2021-08-24 1301 3055796 1577 302257578 98.70 99.20 98.30 99.10 1.10 1.12% 99.00 12 99.10 30 11.21
2021-08-25 1301 3679501 1843 364271153 99.30 99.80 98.00 99.50 0.40 0.4% 99.50 70 99.60 155 11.26
2021-08-26 1301 3147870 1422 310625868 98.70 99.10 98.30 98.90 0.60 -0.6% 98.70 14 98.90 150 11.19
2021-08-27 1301 3969080 2236 396932617 98.90 100.50 98.50 100.50 1.60 1.62% 100.00 147 100.50 440 11.37
2021-08-30 1301 7165569 3541 729959667 101.50 102.50 101.00 102.50 2.00 1.99% 102.00 272 102.50 897 11.60
2021-08-31 1301 6695773 2328 681979263 101.50 102.50 100.00 102.50 0.00 0% 102.00 50 102.50 679 11.60
2021-09-01 1301 7034716 3216 705243324 101.00 101.50 99.60 100.00 2.50 -2.44% 100.00 3 100.50 147 11.31
2021-09-02 1301 5682717 3108 564305589 100.00 100.50 98.80 98.80 1.20 -1.2% 98.80 323 98.90 5 11.18
2021-09-03 1301 6940202 2595 696549735 99.70 101.50 99.00 100.50 1.70 1.72% 100.00 223 100.50 81 11.37
2021-09-06 1301 3581584 1973 357094135 100.00 100.50 99.20 99.30 1.20 -1.19% 99.20 106 99.30 32 11.23
2021-09-07 1301 3961380 2200 397206015 99.60 101.00 99.40 100.50 1.20 1.21% 100.00 161 100.50 49 11.37
2021-09-08 1301 4277157 2357 428479556 100.50 101.00 99.30 100.50 0.00 0% 100.00 27 100.50 899 11.37
2021-09-09 1301 6264385 3252 620707758 99.70 99.70 98.50 99.10 1.40 -1.39% 99.10 100 99.20 3 11.21
2021-09-10 1301 6699199 3075 664655981 99.00 99.60 98.70 99.20 0.10 0.1% 99.10 83 99.20 37 11.22
2021-09-13 1301 9065859 3241 910404849 99.70 101.50 99.30 100.50 1.30 1.31% 100.00 255 100.50 78 11.37
2021-09-14 1301 10675824 6994 1087667458 101.00 102.50 100.50 102.00 1.50 1.49% 101.50 356 102.00 92 11.54
2021-09-15 1301 6639515 2839 678481500 102.00 103.00 101.00 102.00 0.00 0% 102.00 10 102.50 165 11.54
2021-09-16 1301 10705571 5934 1107544675 103.00 104.00 102.50 103.00 1.00 0.98% 103.00 574 103.50 308 11.65
2021-09-17 1301 10658000 3338 1092111000 104.00 104.00 102.00 102.00 1.00 -0.97% 102.00 60 102.50 83 11.54
2021-09-22 1301 7924608 4056 796354911 100.50 101.50 100.00 100.00 2.00 -1.96% 100.00 818 100.50 155 11.31
2021-09-23 1301 7179214 3571 731706393 101.50 103.50 100.50 102.50 2.50 2.5% 102.00 357 102.50 53 11.60
2021-09-24 1301 18972027 8702 2000099453 103.50 106.50 102.50 106.00 3.50 3.41% 105.50 56 106.00 1401 11.99
2021-09-27 1301 33942810 16891 2147483647 107.50 112.00 107.00 111.50 5.50 5.19% 111.00 282 111.50 464 12.61
2021-09-28 1301 29592842 13685 2147483647 111.50 114.00 109.00 114.00 2.50 2.24% 113.50 5 114.00 1534 12.90
2021-09-29 1301 36457031 16235 2147483647 111.50 117.00 111.00 113.50 0.50 -0.44% 113.00 22 113.50 256 12.84
2021-09-30 1301 19937854 8130 2147483647 114.50 115.00 110.50 113.50 0.00 0% 113.00 590 113.50 138 12.84
2021-10-01 1301 17417906 7668 1913863482 112.50 113.50 108.00 110.00 3.50 -3.08% 109.50 328 110.00 401 12.44
2021-10-04 1301 14837130 6695 1639891396 112.00 112.00 108.50 111.00 1.00 0.91% 111.00 183 111.50 171 12.56
2021-10-05 1301 29197439 12618 2147483647 110.50 116.00 110.50 115.00 4.00 3.6% 115.00 220 115.50 609 13.01
2021-10-06 1301 30274997 15026 2147483647 115.50 119.00 115.00 118.00 3.00 2.61% 118.00 234 118.50 1367 13.35
2021-10-07 1301 19579435 8003 2147483647 117.50 118.00 116.00 118.00 0.00 0% 117.50 77 118.00 393 13.35
2021-10-08 1301 12084983 6025 1425939314 119.00 119.00 116.00 118.00 0.00 0% 118.00 511 118.50 397 13.35
2021-10-12 1301 15483245 7611 1813988390 117.00 119.00 115.00 117.50 0.50 -0.42% 117.50 88 118.00 1073 13.29
2021-10-13 1301 19518382 8838 2147483647 118.00 121.00 114.50 115.50 2.00 -1.7% 115.00 779 115.50 10 13.07
2021-10-14 1301 13216013 5959 1507206663 115.50 116.00 113.00 114.00 1.50 -1.3% 114.00 13 114.50 113 12.90
2021-10-15 1301 12026671 5714 1359924554 114.50 115.00 111.00 114.50 0.50 0.44% 114.50 22 115.00 634 12.95
2021-10-18 1301 10869937 3939 1242037047 114.00 116.00 113.00 115.00 0.50 0.44% 114.50 160 115.00 2386 13.01
2021-10-19 1301 8149706 3490 927572971 115.00 115.50 113.00 114.00 1.00 -0.87% 113.50 593 114.00 141 12.90
2021-10-20 1301 16808993 6985 1884185232 113.50 114.00 110.00 113.50 0.50 -0.44% 113.00 269 113.50 119 12.84
2021-10-21 1301 20211286 5737 2147483647 112.50 113.50 111.50 113.50 0.00 0% 113.00 396 113.50 2306 12.84
2021-10-22 1301 11913320 5894 1312671587 112.00 113.00 109.50 110.00 3.50 -3.08% 110.00 411 110.50 419 12.44
2021-10-25 1301 7536549 2867 831251951 109.00 111.50 109.00 111.50 1.50 1.36% 111.00 127 111.50 392 12.61
2021-10-26 1301 7147847 2971 788989728 111.50 111.50 110.00 110.00 1.50 -1.35% 110.00 921 110.50 132 12.44
2021-10-27 1301 9337261 4154 1028598074 110.00 111.00 109.50 111.00 1.00 0.91% 110.50 129 111.00 28 12.56
2021-10-28 1301 10759239 5603 1164809341 110.00 110.00 107.50 108.00 3.00 -2.7% 108.00 276 108.50 319 12.22
2021-10-29 1301 12827914 5260 1375669084 107.50 108.00 106.50 107.50 0.50 -0.46% 107.50 55 108.00 248 12.16
2021-11-01 1301 9623983 4497 1030483549 108.50 108.50 105.50 107.00 0.50 -0.47% 107.00 304 107.50 53 12.10
2021-11-02 1301 12273575 4587 1308774802 107.50 108.50 106.00 106.50 0.50 -0.47% 106.50 79 107.00 378 12.05
2021-11-03 1301 9018534 3276 963563264 106.00 107.50 106.00 107.50 1.00 0.94% 107.00 109 107.50 552 12.16
2021-11-04 1301 9188763 5880 977191728 108.00 108.00 105.00 106.00 1.50 -1.4% 106.00 362 106.50 340 11.99
2021-11-05 1301 8764724 4119 938839121 106.00 108.00 105.50 107.00 1.00 0.94% 107.00 228 107.50 189 12.10
2021-11-08 1301 12785472 6839 1398517845 107.50 110.00 107.00 110.00 3.00 2.8% 109.50 184 110.00 384 12.44
2021-11-09 1301 12042986 4201 1298944856 109.00 109.50 107.00 107.50 2.50 -2.27% 107.50 1039 108.00 464 12.16
2021-11-10 1301 10160992 4142 1084969847 108.00 108.50 106.00 107.00 0.50 -0.47% 106.50 264 107.00 713 10.45
2021-11-11 1301 15043985 6909 1584289514 106.50 106.50 104.50 105.50 1.50 -1.4% 105.00 492 105.50 150 10.30
2021-11-12 1301 8078870 3083 865241780 106.00 108.00 105.50 107.50 2.00 1.9% 107.00 337 107.50 225 10.50
2021-11-15 1301 7921770 3107 845066279 107.50 107.50 106.00 107.00 0.50 -0.47% 106.50 297 107.00 465 10.45
2021-11-16 1301 7196492 3318 763277715 107.00 107.00 105.50 106.50 0.50 -0.47% 106.00 1073 106.50 261 10.40
2021-11-17 1301 14528281 8585 1529299743 105.50 106.00 105.00 106.00 0.50 -0.47% 105.50 197 106.00 792 10.35
2021-11-18 1301 8803083 3315 938803971 105.50 107.50 105.00 107.00 1.00 0.94% 106.50 1390 107.00 19 10.45
2021-11-19 1301 16230763 8474 1695242358 107.00 107.00 103.50 103.50 3.50 -3.27% 103.50 1589 104.00 75 10.11
2021-11-22 1301 9243922 4676 963782071 102.50 105.50 102.50 104.50 1.00 0.97% 104.50 786 105.00 204 10.21
2021-11-23 1301 4986491 2427 522351326 104.50 105.50 104.00 105.00 0.50 0.48% 104.50 46 105.00 605 10.25
2021-11-24 1301 7441903 3087 787194529 105.00 106.50 104.50 106.00 1.00 0.95% 106.00 3136 106.50 644 10.35
2021-11-25 1301 3858307 2052 406233273 106.00 106.00 104.50 105.00 1.00 -0.94% 105.00 70 105.50 128 10.25
2021-11-26 1301 6125404 3439 635450379 104.00 104.50 103.50 103.50 1.50 -1.43% 103.50 228 104.00 383 10.11
2021-11-29 1301 8172492 4065 842220445 102.00 104.50 101.50 103.00 0.50 -0.48% 102.50 614 103.00 84 10.06
2021-11-30 1301 17880875 4386 1839713922 102.50 104.00 102.00 102.50 0.50 -0.49% 102.50 1024 103.00 366 10.01
2021-12-01 1301 4446629 2226 459358510 102.00 104.00 102.00 104.00 1.50 1.46% 103.50 139 104.00 276 10.16
2021-12-02 1301 4641796 2521 480947634 103.00 104.50 103.00 103.50 0.50 -0.48% 103.50 183 104.00 151 10.11
2021-12-03 1301 4796854 2258 496978685 103.50 104.50 103.00 103.50 0.00 0% 103.50 528 104.00 58 10.11
2021-12-06 1301 5748429 2810 595651905 103.00 104.50 102.50 104.00 0.50 0.48% 104.00 162 104.50 365 10.16
2021-12-07 1301 6852032 3279 709222420 104.00 105.00 103.00 103.50 0.50 -0.48% 103.50 727 104.00 102 10.11
2021-12-08 1301 8583066 3049 899362781 104.50 106.00 104.00 104.50 1.00 0.97% 104.50 22 105.00 393 10.21
2021-12-09 1301 5408799 2075 565862863 105.00 105.50 104.00 105.00 0.50 0.48% 104.50 187 105.00 647 10.25
2021-12-10 1301 3744951 1659 390438711 104.50 105.00 104.00 104.00 1.00 -0.95% 104.00 882 104.50 207 10.16
2021-12-13 1301 7776859 2834 805438022 104.00 105.00 103.00 103.00 1.00 -0.96% 103.00 1696 103.50 262 10.06
2021-12-14 1301 7452638 3023 769265836 102.50 104.00 102.50 103.50 0.50 0.49% 103.50 1 104.00 932 10.11
2021-12-15 1301 10093491 4958 1032930158 103.00 103.50 101.50 102.00 1.50 -1.45% 102.00 699 102.50 406 9.96
2021-12-16 1301 10799638 4762 1099101430 102.50 103.00 101.00 101.50 0.50 -0.49% 101.50 484 102.00 80 9.91
2021-12-17 1301 9074436 2479 933620833 101.50 103.50 101.50 103.00 1.50 1.48% 102.50 701 103.00 522 10.06
2021-12-20 1301 4164225 2146 425524147 102.00 103.00 101.50 102.00 1.00 -0.97% 102.00 515 102.50 199 9.96
2021-12-21 1301 4845940 1969 500894681 102.50 104.00 102.50 103.50 1.50 1.47% 103.50 11 104.00 1213 10.11
2021-12-22 1301 3571598 2703 369903192 103.50 104.00 103.00 103.00 0.50 -0.48% 103.00 828 103.50 110 10.06
2021-12-23 1301 3910565 1697 406963232 103.50 104.50 103.00 104.50 1.50 1.46% 104.00 136 104.50 1147 10.21
2021-12-24 1301 3492538 1830 363981239 104.50 104.50 104.00 104.00 0.50 -0.48% 104.00 309 104.50 152 10.16
2021-12-27 1301 1554628 937 162255574 104.00 104.50 103.50 104.50 0.50 0.48% 104.00 646 104.50 158 10.21
2021-12-28 1301 6073563 2686 632198863 104.50 105.00 103.00 105.00 0.50 0.48% 104.50 150 105.00 620 10.25
2021-12-29 1301 5180888 2337 545880280 105.50 106.00 104.50 105.50 0.50 0.48% 105.50 20 106.00 814 10.30
2021-12-30 1301 4652020 2148 486575164 105.00 105.50 104.00 104.00 1.50 -1.42% 104.00 961 104.50 87 10.16