中石化(1314)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
12345678910111213141516171819202122232425262728293031當月平均
1 月   11.55
0
0%
11.60
0.05
0.43%
11.30
-0.3
-2.59%
10.90
-0.4
-3.54%
 10.85
-0.05
-0.46%
10.35
-0.5
-4.61%
10.60
0.25
2.42%
10.50
-0.1
-0.94%
10.10
-0.4
-3.81%
 10.15
0.05
0.5%
10.10
-0.05
-0.49%
9.68
-0.42
-4.16%
9.60
-0.08
-0.83%
9.55
-0.05
-0.52%
 9.76
0.21
2.2%
9.67
-0.09
-0.92%
9.59
-0.08
-0.83%
9.41
-0.18
-1.88%
9.26
-0.15
-1.59%
10.22
2 月 9.50
0.24
2.59%
9.47
-0.03
-0.32%
9.42
-0.05
-0.53%
           10.40
0.98
10.4%
10.30
-0.1
-0.96%
10.40
0.1
0.97%
  10.95
0.55
5.29%
10.90
-0.05
-0.46%
10.44
3 月 10.65
-0.25
-2.29%
10.95
0.3
2.82%
11.15
0.2
1.83%
10.90
-0.25
-2.24%
 11.20
0.3
2.75%
11.20
0
0%
11.05
-0.15
-1.34%
11.05
0
0%
11.05
0
0%
 11.10
0.05
0.45%
10.90
-0.2
-1.8%
10.90
0
0%
10.85
-0.05
-0.46%
10.65
-0.2
-1.84%
 10.95
0.3
2.82%
10.75
-0.2
-1.83%
10.65
-0.1
-0.93%
10.65
0
0%
10.75
0.1
0.94%
 11.05
0.3
2.79%
11.00
-0.05
-0.45%
10.95
4 月10.90
-0.1
-0.91%
   10.95
0.05
0.46%
11.30
0.35
3.2%
11.35
0.05
0.44%
11.70
0.35
3.08%
 12.50
0.8
6.84%
12.20
-0.3
-2.4%
12.25
0.05
0.41%
13.20
0.95
7.76%
13.35
0.15
1.14%
 14.65
1.3
9.74%
14.60
-0.05
-0.34%
14.95
0.35
2.4%
15.00
0.05
0.33%
14.65
-0.35
-2.33%
 14.70
0.05
0.34%
15.10
0.4
2.72%
16.10
1
6.62%
15.90
-0.2
-1.24%
13.65
5 月  16.50
0.6
3.77%
14.95
-1.55
-9.39%
15.10
0.15
1%
14.95
-0.15
-0.99%
14.35
-0.6
-4.01%
 15.05
0.7
4.88%
14.20
-0.85
-5.65%
13.00
-1.2
-8.45%
12.45
-0.55
-4.23%
12.60
0.15
1.2%
 11.35
-1.25
-9.92%
12.35
1
8.81%
12.35
0
0%
12.00
-0.35
-2.83%
12.20
0.2
1.67%
 12.40
0.2
1.64%
12.85
0.45
3.63%
12.70
-0.15
-1.17%
12.60
-0.1
-0.79%
12.90
0.3
2.38%
13.05
0.15
1.16%
13.26
6 月13.50
0.45
3.45%
14.25
0.75
5.56%
14.35
0.1
0.7%
13.95
-0.4
-2.79%
 14.05
0.1
0.72%
13.80
-0.25
-1.78%
13.40
-0.4
-2.9%
13.45
0.05
0.37%
13.45
0
0%
  13.30
-0.15
-1.12%
13.55
0.25
1.88%
13.45
-0.1
-0.74%
13.15
-0.3
-2.23%
 12.80
-0.35
-2.66%
13.60
0.8
6.25%
13.40
-0.2
-1.47%
13.55
0.15
1.12%
13.55
0
0%
12.20
-1.35
-9.96%
13.65
1.45
11.89%
13.50
-0.15
-1.1%
13.95
0.45
3.33%
13.54
7 月15.30
1.35
9.68%
14.55
-0.75
-4.9%
 14.35
-0.2
-1.37%
14.25
-0.1
-0.7%
13.85
-0.4
-2.81%
13.95
0.1
0.72%
13.85
-0.1
-0.72%
 13.80
-0.05
-0.36%
13.40
-0.4
-2.9%
13.15
-0.25
-1.87%
13.70
0.55
4.18%
13.55
-0.15
-1.09%
 13.60
0.05
0.37%
13.30
-0.3
-2.21%
12.85
-0.45
-3.38%
12.90
0.05
0.39%
13.35
0.45
3.49%
 13.15
-0.2
-1.5%
13.00
-0.15
-1.14%
12.95
-0.05
-0.38%
13.10
0.15
1.16%
13.15
0.05
0.38%
13.61
8 月 13.45
0.3
2.28%
13.35
-0.1
-0.74%
13.50
0.15
1.12%
13.30
-0.2
-1.48%
13.35
0.05
0.38%
 13.65
0.3
2.25%
13.40
-0.25
-1.83%
13.30
-0.1
-0.75%
13.40
0.1
0.75%
13.35
-0.05
-0.37%
 13.05
-0.3
-2.25%
12.70
-0.35
-2.68%
13.10
0.4
3.15%
12.45
-0.65
-4.96%
12.10
-0.35
-2.81%
 12.45
0.35
2.89%
12.60
0.15
1.2%
12.65
0.05
0.4%
12.60
-0.05
-0.4%
12.75
0.15
1.19%
 12.95
0.2
1.57%
12.90
-0.05
-0.39%
13.02
9 月12.80
-0.1
-0.78%
12.45
-0.35
-2.73%
12.50
0.05
0.4%
 12.10
-0.4
-3.2%
12.35
0.25
2.07%
12.10
-0.25
-2.02%
12.25
0.15
1.24%
12.50
0.25
2.04%
 12.75
0.25
2%
12.60
-0.15
-1.18%
12.65
0.05
0.4%
12.95
0.3
2.37%
12.60
-0.35
-2.7%
   12.30
-0.3
-2.38%
12.45
0.15
1.22%
12.55
0.1
0.8%
 13.20
0.65
5.18%
13.30
0.1
0.76%
13.00
-0.3
-2.26%
12.90
-0.1
-0.77%
12.6
10 月12.35
-0.55
-4.26%
 12.15
-0.2
-1.62%
12.45
0.3
2.47%
12.20
-0.25
-2.01%
12.40
0.2
1.64%
12.25
-0.15
-1.21%
  12.10
-0.15
-1.22%
12.05
-0.05
-0.41%
11.95
-0.1
-0.83%
12.05
0.1
0.84%
 12.60
0.55
4.56%
12.55
-0.05
-0.4%
12.35
-0.2
-1.59%
12.35
0
0%
12.15
-0.2
-1.62%
 12.20
0.05
0.41%
12.15
-0.05
-0.41%
12.15
0
0%
12.20
0.05
0.41%
12.10
-0.1
-0.82%
12.24
11 月12.25
0.15
1.24%
12.15
-0.1
-0.82%
12.40
0.25
2.06%
12.40
0
0%
12.50
0.1
0.81%
 12.65
0.15
1.2%
12.65
0
0%
13.10
0.45
3.56%
13.25
0.15
1.15%
13.10
-0.15
-1.13%
 13.05
-0.05
-0.38%
13.05
0
0%
13.10
0.05
0.38%
13.15
0.05
0.38%
13.25
0.1
0.76%
 13.30
0.05
0.38%
13.35
0.05
0.38%
13.65
0.3
2.25%
13.40
-0.25
-1.83%
13.10
-0.3
-2.24%
 12.85
-0.25
-1.91%
12.70
-0.15
-1.17%
12.93
12 月12.75
0.05
0.39%
12.55
-0.2
-1.57%
12.70
0.15
1.2%
 12.65
-0.05
-0.39%
12.65
0
0%
12.65
0
0%
12.70
0.05
0.4%
12.45
-0.25
-1.97%
 12.40
-0.05
-0.4%
12.25
-0.15
-1.21%
12.30
0.05
0.41%
12.65
0.35
2.85%
12.45
-0.2
-1.58%
 12.45
0
0%
12.50
0.05
0.4%
12.50
0
0%
12.55
0.05
0.4%
12.45
-0.1
-0.8%
 12.50
0.05
0.4%
12.70
0.2
1.6%
12.85
0.15
1.18%
13.15
0.3
2.33%
 12.57

說明:最高漲幅:11.89%最低跌幅:-9.96% 最高價:16.50最低價:9.26平均價:12.49,灰色底表示週末,漲145天(42.7)元,跌139天(-36.38)元,平盤19天
12%=1,10%=6,9%=1,8%=1,7%=3,6%=2,5%=8,4%=6,3%=20,2%=27,1%=35,0%=54,-0%=1,-1%=1,-2%=1,-3%=3,-4%=4,-5%=7,-6%=16,-7%=24,-8%=40,-9%=42,

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 1314 51329650 10864 593939019 11.70 11.80 11.50 11.55 0.10 0% 11.55 570 11.60 2781 57.75
2021-01-05 1314 132523650 22986 1564803842 11.55 12.10 11.50 11.60 0.05 0.43% 11.60 2494 11.65 261 58.00
2021-01-07 1314 72045718 13612 819493162 11.40 11.55 11.20 11.30 0.25 -2.59% 11.30 467 11.35 625 56.50
2021-01-08 1314 64527122 13487 708860094 11.30 11.30 10.85 10.90 0.40 -3.54% 10.85 2937 10.90 232 54.50
2021-01-11 1314 41898126 8361 458952306 11.00 11.15 10.80 10.85 0.05 -0.46% 10.85 1389 10.90 522 54.25
2021-01-12 1314 79345017 15032 831159197 10.85 10.85 10.30 10.35 0.50 -4.61% 10.35 273 10.40 708 51.75
2021-01-13 1314 53750004 9035 573678126 10.55 10.90 10.50 10.60 0.25 2.42% 10.60 166 10.65 603 53.00
2021-01-14 1314 29446025 5846 307685996 10.50 10.55 10.40 10.50 0.10 -0.94% 10.45 207 10.50 1136 52.50
2021-01-15 1314 52875981 9396 539859374 10.50 10.55 10.10 10.10 0.40 -3.81% 10.10 2744 10.15 193 50.50
2021-01-18 1314 43519552 8391 436466944 10.10 10.30 9.75 10.15 0.05 0.5% 10.10 2156 10.15 12 50.75
2021-01-19 1314 18271945 4253 185210902 10.15 10.25 10.05 10.10 0.05 -0.49% 10.10 638 10.15 784 50.50
2021-01-20 1314 70538280 14258 693469238 10.20 10.25 9.60 9.68 0.42 -4.16% 9.68 92 9.69 83 48.40
2021-01-21 1314 37209313 7926 362216077 9.76 9.95 9.55 9.60 0.08 -0.83% 9.60 73 9.61 31 48.00
2021-01-22 1314 36793030 7601 350075344 9.60 9.68 9.40 9.55 0.05 -0.52% 9.55 8 9.56 21 47.75
2021-01-25 1314 24121651 5514 232762829 9.55 9.80 9.42 9.76 0.21 2.2% 9.76 92 9.77 323 48.80
2021-01-26 1314 31398974 5718 305245622 9.92 9.93 9.58 9.67 0.09 -0.92% 9.66 95 9.67 9 48.35
2021-01-27 1314 19208086 3787 184917169 9.72 9.75 9.56 9.59 0.08 -0.83% 9.59 214 9.60 61 47.95
2021-01-28 1314 19911213 4382 188014750 9.45 9.52 9.35 9.41 0.18 -1.88% 9.41 411 9.42 110 47.05
2021-01-29 1314 23335335 5267 218202442 9.49 9.49 9.24 9.26 0.15 -1.59% 9.26 120 9.27 40 46.30
2021-02-02 1314 20547419 4835 194582569 9.42 9.53 9.36 9.50 0.15 2.59% 9.50 151 9.51 348 47.50
2021-02-03 1314 12140980 2963 115190608 9.58 9.58 9.42 9.47 0.03 -0.32% 9.47 67 9.48 305 47.35
2021-02-04 1314 12823811 2801 121400365 9.46 9.56 9.40 9.42 0.05 -0.53% 9.42 54 9.43 80 47.10
2021-02-17 1314 107397549 18280 1088178647 9.76 10.40 9.70 10.40 0.91 10.4% 10.40 10621 0.00 0 52.00
2021-02-18 1314 90740365 16463 947527193 10.35 10.70 10.10 10.30 0.10 -0.96% 10.30 676 10.35 454 51.50
2021-02-19 1314 47218017 8572 490796497 10.30 10.60 10.20 10.40 0.10 0.97% 10.40 1981 10.45 1180 52.00
2021-02-23 1314 91609841 16150 1000499312 10.65 11.10 10.60 10.95 0.35 5.29% 10.90 1268 10.95 134 54.75
2021-02-25 1314 38557751 6311 418347248 10.90 11.00 10.70 10.90 0.20 -0.46% 10.85 512 10.90 2488 54.50
2021-03-02 1314 67119020 8069 727768854 10.90 11.00 10.65 10.65 0.10 -2.29% 10.65 433 10.70 435 53.25
2021-03-03 1314 55471205 9748 606156206 10.85 11.00 10.80 10.95 0.30 2.82% 10.95 265 11.00 9454 54.75
2021-03-04 1314 166344277 29787 1886492451 11.10 11.60 11.10 11.15 0.20 1.83% 11.15 1191 11.20 551 55.75
2021-03-05 1314 68178283 13142 748638571 11.15 11.20 10.80 10.90 0.25 -2.24% 10.85 1242 10.90 341 54.50
2021-03-08 1314 115732102 20518 1305621411 11.20 11.50 11.00 11.20 0.30 2.75% 11.20 1376 11.25 517 56.00
2021-03-09 1314 55861111 9141 628896993 11.40 11.45 11.15 11.20 0.00 0% 11.15 2668 11.20 118 56.00
2021-03-10 1314 46188332 7834 512503249 11.25 11.30 11.00 11.05 0.15 -1.34% 11.05 86 11.10 1238 55.25
2021-03-11 1314 41377743 6733 460323997 11.15 11.30 11.00 11.05 0.00 0% 11.05 24 11.10 762 55.25
2021-03-12 1314 41433763 6275 456469813 11.20 11.20 10.90 11.05 0.00 0% 11.05 639 11.10 2265 55.25
2021-03-15 1314 41755453 7609 467225014 11.15 11.35 11.10 11.10 0.05 0.45% 11.10 2286 11.15 220 55.50
2021-03-16 1314 34953907 7289 384782892 11.20 11.20 10.90 10.90 0.20 -1.8% 10.90 6518 10.95 196 54.50
2021-03-17 1314 25073070 7339 273635272 10.90 11.00 10.85 10.90 0.00 0% 10.90 141 10.95 1047 54.50
2021-03-18 1314 19939478 5359 217089765 10.95 11.00 10.85 10.85 0.05 -0.46% 10.85 1938 10.90 2171 54.25
2021-03-19 1314 31237445 7654 333225230 10.75 10.75 10.60 10.65 0.20 -1.84% 10.65 146 10.70 1616 53.25
2021-03-22 1314 29659554 6612 319892026 10.65 10.95 10.55 10.95 0.30 2.82% 10.90 317 10.95 1992 54.75
2021-03-23 1314 26058366 5364 282473053 10.95 11.05 10.75 10.75 0.20 -1.83% 10.75 697 10.80 35 53.75
2021-03-24 1314 21543883 5122 229604658 10.65 10.75 10.60 10.65 0.10 -0.93% 10.65 460 10.70 1669 53.25
2021-03-25 1314 18916597 5521 202769818 10.65 10.85 10.65 10.65 0.00 0% 10.65 559 10.70 454 53.25
2021-03-26 1314 21922341 4838 236484707 10.70 10.85 10.70 10.75 0.10 0.94% 10.75 1001 10.80 216 51.19
2021-03-29 1314 61643254 12335 677975858 10.80 11.10 10.80 11.05 0.30 2.79% 11.00 532 11.05 1150 52.62
2021-03-30 1314 26671098 5533 292685769 11.05 11.10 10.90 11.00 0.05 -0.45% 10.95 1511 11.00 2639 52.38
2021-04-01 1314 20279657 4124 221172224 10.95 11.00 10.85 10.90 0.05 -0.91% 10.90 189 10.95 2993 51.90
2021-04-06 1314 41390328 7773 454974246 11.00 11.10 10.90 10.95 0.05 0.46% 10.95 1653 11.00 199 52.14
2021-04-07 1314 108273888 18446 1215710168 11.10 11.35 11.05 11.30 0.35 3.2% 11.25 1656 11.30 1135 53.81
2021-04-08 1314 61717620 11678 700650739 11.35 11.45 11.30 11.35 0.05 0.44% 11.35 1091 11.40 9255 54.05
2021-04-09 1314 209958833 34444 2147483647 11.65 12.15 11.60 11.70 0.35 3.08% 11.70 1734 11.75 504 55.71
2021-04-12 1314 250541784 44436 2147483647 11.90 12.75 11.80 12.50 0.80 6.84% 12.50 2204 12.55 711 59.52
2021-04-13 1314 223552150 44793 2147483647 12.90 13.10 12.10 12.20 0.30 -2.4% 12.15 571 12.20 1482 58.10
2021-04-14 1314 148690719 24877 1815648592 12.25 12.60 11.80 12.25 0.05 0.41% 12.20 1185 12.25 378 58.33
2021-04-15 1314 355194766 59683 2147483647 12.70 13.40 12.50 13.20 0.95 7.76% 13.20 1854 13.25 1920 62.86
2021-04-16 1314 235356025 42124 2147483647 13.30 13.50 13.00 13.35 0.15 1.14% 13.30 1324 13.35 1824 63.57
2021-04-19 1314 381085777 63766 2147483647 13.55 14.65 13.55 14.65 1.30 9.74% 14.65 16918 0.00 0 69.76
2021-04-20 1314 275769250 59349 2147483647 15.00 15.10 14.35 14.60 0.05 -0.34% 14.60 3088 14.65 538 69.52
2021-04-21 1314 210460822 43692 2147483647 14.35 15.05 14.10 14.95 0.35 2.4% 14.90 2925 14.95 499 71.19
2021-04-22 1314 419499004 92451 2147483647 15.15 16.30 14.65 15.00 0.05 0.33% 14.95 1266 15.00 1073 71.43
2021-04-23 1314 175849448 37383 2147483647 15.30 15.50 14.35 14.65 0.35 -2.33% 14.65 57 14.70 744 69.76
2021-04-26 1314 107738572 22587 1586114450 14.80 15.00 14.45 14.70 0.05 0.34% 14.70 1132 14.75 900 70.00
2021-04-27 1314 149910006 31458 2147483647 14.90 15.45 14.80 15.10 0.40 2.72% 15.10 1491 15.15 698 71.90
2021-04-28 1314 288826585 59936 2147483647 15.35 16.20 15.30 16.10 1.00 6.62% 16.05 562 16.10 2230 76.67
2021-04-29 1314 261735855 56179 2147483647 16.60 16.90 15.75 15.90 0.20 -1.24% 15.90 584 15.95 290 75.71
2021-05-03 1314 342661445 68603 2147483647 16.30 17.05 16.05 16.50 0.60 3.77% 16.45 1522 16.50 447 78.57
2021-05-04 1314 456586960 90839 2147483647 16.80 17.30 14.85 14.95 1.55 -9.39% 14.95 73 15.00 223 71.19
2021-05-05 1314 187382606 37832 2147483647 15.00 15.60 14.40 15.10 0.15 1% 15.10 833 15.15 174 71.90
2021-05-06 1314 155878145 29532 2147483647 15.30 15.65 14.55 14.95 0.15 -0.99% 14.95 259 15.00 1022 71.19
2021-05-07 1314 259787894 50412 2147483647 15.25 15.30 13.60 14.35 0.60 -4.01% 14.35 63 14.40 858 68.33
2021-05-10 1314 146398760 29245 2147483647 14.50 15.25 14.35 15.05 0.70 4.88% 15.00 1197 15.05 149 71.67
2021-05-11 1314 198788553 41121 2147483647 14.80 15.30 13.90 14.20 0.85 -5.65% 14.20 3307 14.25 253 67.62
2021-05-12 1314 282880679 48823 2147483647 14.15 14.50 12.80 13.00 1.20 -8.45% 12.95 535 13.00 1193 61.90
2021-05-13 1314 163426058 31256 2053088797 12.55 13.20 12.05 12.45 0.55 -4.23% 12.45 816 12.50 428 59.29
2021-05-14 1314 147692171 26200 1879488594 12.95 13.20 12.30 12.60 0.15 1.2% 12.60 258 12.65 623 30.73
2021-05-17 1314 113616958 22183 1315411604 11.40 12.00 11.35 11.35 1.25 -9.92% 0.00 0 11.35 12933 27.68
2021-05-18 1314 158773610 26758 1900620922 11.55 12.35 11.35 12.35 1.00 8.81% 12.30 696 12.35 1513 30.12
2021-05-19 1314 96950034 20554 1196872034 12.15 12.75 12.00 12.35 0.00 0% 12.30 1660 12.35 2275 30.12
2021-05-20 1314 72280753 12892 880035376 12.40 12.45 11.90 12.00 0.35 -2.83% 11.95 454 12.00 623 29.27
2021-05-21 1314 74747781 12294 909400322 12.35 12.45 11.85 12.20 0.20 1.67% 12.20 748 12.25 121 29.76
2021-05-24 1314 96089882 16189 1201093763 12.15 12.75 12.10 12.40 0.20 1.64% 12.40 945 12.45 293 30.24
2021-05-25 1314 148780185 28011 1926450085 12.55 13.25 12.55 12.85 0.45 3.63% 12.85 508 12.90 1114 31.34
2021-05-26 1314 53553044 10425 682508759 12.95 13.10 12.60 12.70 0.15 -1.17% 12.65 1512 12.70 158 30.98
2021-05-27 1314 41784701 7046 527722300 12.70 12.75 12.50 12.60 0.10 -0.79% 12.60 2797 12.65 6 30.73
2021-05-28 1314 52503031 9472 676014624 12.85 13.00 12.75 12.90 0.30 2.38% 12.85 2224 12.90 410 31.46
2021-05-31 1314 92316342 16568 1216509767 13.05 13.40 13.00 13.05 0.15 1.16% 13.05 1298 13.10 565 31.83
2021-06-01 1314 126863768 22097 1708234878 13.40 13.70 13.30 13.50 0.45 3.45% 13.45 2145 13.50 1774 32.93
2021-06-02 1314 217815679 45427 2147483647 13.90 14.45 13.80 14.25 0.75 5.56% 14.25 573 14.30 3391 34.76
2021-06-03 1314 160401143 32127 2147483647 14.65 14.75 14.25 14.35 0.10 0.7% 14.35 483 14.40 1506 35.00
2021-06-04 1314 74163479 16824 1044953021 14.10 14.40 13.90 13.95 0.40 -2.79% 13.90 3116 13.95 95 34.02
2021-06-07 1314 75890143 15941 1065228906 14.20 14.30 13.65 14.05 0.10 0.72% 14.00 758 14.05 334 34.27
2021-06-08 1314 43594333 8891 605871862 14.10 14.10 13.80 13.80 0.25 -1.78% 13.80 3119 13.85 66 33.66
2021-06-09 1314 71191097 14672 961594815 13.85 13.90 13.25 13.40 0.40 -2.9% 13.35 1096 13.40 254 32.68
2021-06-10 1314 57672187 11675 765906991 13.50 13.60 13.05 13.45 0.05 0.37% 13.40 919 13.45 193 32.80
2021-06-11 1314 37733152 7489 509643137 13.60 13.65 13.35 13.45 0.00 0% 13.45 504 13.50 374 32.80
2021-06-15 1314 31401410 7500 419105276 13.55 13.60 13.25 13.30 0.15 -1.12% 13.30 726 13.35 359 32.44
2021-06-16 1314 80455711 18219 1096321261 13.50 13.90 13.40 13.55 0.25 1.88% 13.55 132 13.60 590 33.05
2021-06-17 1314 30448982 6580 408716600 13.45 13.55 13.30 13.45 0.10 -0.74% 13.45 799 13.50 820 32.80
2021-06-18 1314 44872023 11366 594082895 13.45 13.50 13.15 13.15 0.30 -2.23% 13.15 335 13.20 720 32.07
2021-06-21 1314 64668088 15011 825218410 12.95 13.00 12.50 12.80 0.35 -2.66% 12.80 207 12.85 259 31.22
2021-06-22 1314 81417588 17553 1089205900 13.20 13.60 13.15 13.60 0.80 6.25% 13.55 994 13.60 781 33.17
2021-06-23 1314 80064866 19153 1077674371 13.80 13.85 13.20 13.40 0.20 -1.47% 13.35 482 13.40 52 32.68
2021-06-24 1314 41024190 9166 553197016 13.35 13.60 13.30 13.55 0.15 1.12% 13.50 885 13.55 399 33.05
2021-06-25 1314 37784759 9246 513174020 13.75 13.75 13.45 13.55 0.00 0% 13.50 371 13.55 1004 33.05
2021-06-27 1314 35010 9 434628 12.50 12.50 12.20 12.20 1.35 -9.96% 0.00 371 12.20 1004 29.76
2021-06-28 1314 44242114 9425 597419363 13.60 13.65 13.40 13.65 0.10 11.89% 13.60 1682 13.65 1137 33.29
2021-06-29 1314 79410657 17303 1088486446 13.80 14.00 13.50 13.50 0.15 -1.1% 13.50 2705 13.55 150 32.93
2021-06-30 1314 111335004 21989 1539731124 13.60 14.00 13.50 13.95 0.45 3.33% 13.90 457 13.95 543 34.02
2021-07-01 1314 518175012 103406 2147483647 14.15 15.30 14.10 15.30 1.35 9.68% 15.30 169491 0.00 0 37.32
2021-07-02 1314 706484871 155693 2147483647 15.60 16.30 14.25 14.55 0.75 -4.9% 14.50 191 14.55 939 35.49
2021-07-05 1314 117317467 29583 1705093309 14.85 14.90 14.30 14.35 0.20 -1.37% 14.35 313 14.40 420 35.00
2021-07-06 1314 87300813 21045 1249862575 14.50 14.60 14.10 14.25 0.10 -0.7% 14.20 2915 14.25 135 34.76
2021-07-07 1314 89388872 24997 1243070927 14.15 14.20 13.70 13.85 0.40 -2.81% 13.80 779 13.85 117 33.78
2021-07-08 1314 46991179 11349 655478537 13.90 14.10 13.80 13.95 0.10 0.72% 13.95 376 14.00 927 34.02
2021-07-09 1314 33478646 9279 464451078 13.80 14.00 13.70 13.85 0.10 -0.72% 13.85 411 13.90 375 33.78
2021-07-12 1314 39876064 9624 557359674 14.15 14.20 13.80 13.80 0.05 -0.36% 13.80 2223 13.85 160 33.66
2021-07-13 1314 82886525 19927 1120853196 13.90 13.95 13.25 13.40 0.40 -2.9% 13.35 741 13.40 476 32.68
2021-07-14 1314 59492442 12916 788112534 13.40 13.50 13.00 13.15 0.25 -1.87% 13.15 1242 13.20 72 32.07
2021-07-15 1314 41290554 9895 559102636 13.30 13.75 13.25 13.70 0.55 4.18% 13.65 1009 13.70 109 33.41
2021-07-16 1314 37947665 8802 518172495 13.70 13.85 13.50 13.55 0.15 -1.09% 13.55 176 13.60 414 33.05
2021-07-19 1314 24752196 6017 333955617 13.50 13.65 13.35 13.60 0.05 0.37% 13.55 580 13.60 407 33.17
2021-07-20 1314 36363668 8963 483414911 13.40 13.45 13.20 13.30 0.30 -2.21% 13.25 629 13.30 252 32.44
2021-07-21 1314 72295210 18277 939168343 13.45 13.45 12.75 12.85 0.45 -3.38% 12.85 94 12.90 385 31.34
2021-07-22 1314 27143000 6903 352988650 13.00 13.20 12.90 12.90 0.05 0.39% 12.90 105 12.95 97 31.46
2021-07-23 1314 38684032 8203 512792841 13.05 13.40 13.00 13.35 0.45 3.49% 13.35 97 13.40 1630 32.56
2021-07-26 1314 26653243 5492 353993665 13.40 13.50 13.15 13.15 0.20 -1.5% 13.15 903 13.20 133 32.07
2021-07-27 1314 21136722 5096 276792272 13.25 13.30 13.00 13.00 0.15 -1.14% 13.00 1290 13.05 269 31.71
2021-07-28 1314 31451691 7792 405781493 12.90 13.10 12.70 12.95 0.05 -0.38% 12.95 72 13.00 88 31.59
2021-07-29 1314 21110906 4322 276760211 13.10 13.25 12.95 13.10 0.15 1.16% 13.10 608 13.15 110 31.95
2021-07-30 1314 20990296 4978 276282904 13.15 13.30 13.00 13.15 0.05 0.38% 13.10 126 13.15 296 32.07
2021-08-02 1314 25845528 5916 342734363 13.15 13.45 13.05 13.45 0.30 2.28% 13.40 524 13.45 1629 32.80
2021-08-03 1314 17104205 3901 228495650 13.40 13.50 13.25 13.35 0.10 -0.74% 13.35 79 13.40 974 32.56
2021-08-04 1314 24735412 5232 332433278 13.40 13.55 13.35 13.50 0.15 1.12% 13.45 411 13.50 2806 32.93
2021-08-05 1314 25835783 9810 345010184 13.60 13.60 13.25 13.30 0.20 -1.48% 13.25 1817 13.30 357 32.44
2021-08-06 1314 26113619 4990 350713423 13.30 13.55 13.25 13.35 0.05 0.38% 13.35 471 13.40 451 32.56
2021-08-09 1314 51833579 11511 705641916 13.45 13.80 13.30 13.65 0.30 2.25% 13.65 459 13.70 1260 33.29
2021-08-10 1314 30717724 6990 414773868 13.75 13.80 13.30 13.40 0.25 -1.83% 13.40 60 13.45 430 32.68
2021-08-11 1314 27585404 5803 367861952 13.40 13.60 13.10 13.30 0.10 -0.75% 13.30 168 13.35 123 32.44
2021-08-12 1314 13982817 3122 187026813 13.40 13.50 13.25 13.40 0.10 0.75% 13.40 167 13.45 601 32.68
2021-08-13 1314 25466737 4921 341873048 13.45 13.60 13.30 13.35 0.05 -0.37% 13.35 114 13.40 79 32.56
2021-08-16 1314 44932773 8853 595615201 13.55 13.60 13.00 13.05 0.30 -2.25% 13.00 3377 13.05 78 31.83
2021-08-17 1314 38828969 8418 501779252 13.20 13.25 12.65 12.70 0.35 -2.68% 12.70 531 12.75 753 17.40
2021-08-18 1314 50200766 10597 636910771 12.65 13.10 12.35 13.10 0.40 3.15% 13.10 550 13.15 497 17.95
2021-08-19 1314 48443162 11050 613726279 12.85 12.95 12.45 12.45 0.65 -4.96% 12.45 734 12.50 173 17.05
2021-08-20 1314 41357572 9330 506337763 12.55 12.65 12.05 12.10 0.35 -2.81% 12.10 2008 12.15 259 16.58
2021-08-23 1314 22195487 4605 275434032 12.25 12.55 12.25 12.45 0.35 2.89% 12.45 56 12.50 373 17.05
2021-08-24 1314 27793005 5275 350122877 12.55 12.75 12.40 12.60 0.15 1.2% 12.60 585 12.65 397 17.26
2021-08-25 1314 17731604 3795 223575416 12.65 12.75 12.50 12.65 0.05 0.4% 12.60 440 12.65 312 17.33
2021-08-26 1314 13444435 2802 169898505 12.70 12.80 12.55 12.60 0.05 -0.4% 12.60 101 12.65 907 17.26
2021-08-27 1314 24784279 4507 315687374 12.65 12.90 12.60 12.75 0.15 1.19% 12.75 246 12.80 22 17.47
2021-08-30 1314 15739786 3500 202775500 12.95 12.95 12.80 12.95 0.20 1.57% 12.90 203 12.95 1382 17.74
2021-08-31 1314 15167115 3174 194353647 12.90 12.95 12.70 12.90 0.05 -0.39% 12.85 335 12.90 20 17.67
2021-09-01 1314 13077747 2828 167734488 12.85 12.90 12.75 12.80 0.10 -0.78% 12.80 737 12.85 287 17.53
2021-09-02 1314 21942918 5417 275943296 12.80 12.85 12.45 12.45 0.35 -2.73% 12.45 302 12.50 102 17.05
2021-09-03 1314 16846622 3695 211202130 12.55 12.65 12.40 12.50 0.05 0.4% 12.50 96 12.55 461 17.12
2021-09-06 1314 31676652 7827 387253621 12.55 12.55 12.05 12.10 0.40 -3.2% 12.10 1257 12.15 100 16.58
2021-09-07 1314 18932005 4263 232943661 12.10 12.45 12.05 12.35 0.25 2.07% 12.30 403 12.35 12 16.92
2021-09-08 1314 14774006 3911 180075669 12.40 12.40 12.10 12.10 0.25 -2.02% 12.10 951 12.15 94 16.58
2021-09-09 1314 9521321 2673 115910738 12.15 12.25 12.05 12.25 0.15 1.24% 12.20 245 12.25 693 16.78
2021-09-10 1314 17952456 4258 224022839 12.30 12.65 12.25 12.50 0.25 2.04% 12.45 240 12.50 900 17.12
2021-09-13 1314 29270824 6600 372056013 12.60 12.85 12.50 12.75 0.25 2% 12.70 651 12.75 46 17.47
2021-09-14 1314 14122517 3299 179249691 12.85 12.90 12.60 12.60 0.15 -1.18% 12.60 170 12.65 203 17.26
2021-09-15 1314 18207409 4201 231182169 12.60 12.85 12.55 12.65 0.05 0.4% 12.65 150 12.70 408 17.33
2021-09-16 1314 37924473 8135 487399599 12.75 12.95 12.70 12.95 0.30 2.37% 12.90 600 12.95 1218 17.74
2021-09-17 1314 37472000 6924 475440450 12.85 12.90 12.55 12.60 0.35 -2.7% 12.60 91 12.65 365 17.26
2021-09-22 1314 22085582 5608 270512922 12.20 12.40 12.10 12.30 0.30 -2.38% 12.25 652 12.30 287 16.85
2021-09-23 1314 16416605 3423 203796844 12.40 12.55 12.30 12.45 0.15 1.22% 12.45 339 12.50 698 17.05
2021-09-24 1314 17768264 3551 224300808 12.55 12.75 12.50 12.55 0.10 0.8% 12.55 501 12.60 816 17.19
2021-09-27 1314 105008100 21549 1384588953 12.70 13.50 12.70 13.20 0.65 5.18% 13.20 381 13.25 217 18.08
2021-09-28 1314 45878458 10482 606128887 13.10 13.40 13.05 13.30 0.10 0.76% 13.25 181 13.30 186 18.22
2021-09-29 1314 66231792 13420 876123436 13.00 13.50 12.95 13.00 0.30 -2.26% 13.00 633 13.05 304 17.81
2021-09-30 1314 41141702 9209 529546535 13.00 13.10 12.70 12.90 0.10 -0.77% 12.85 157 12.90 1284 17.67
2021-10-01 1314 39573766 10091 494560860 12.80 12.85 12.30 12.35 0.55 -4.26% 12.35 156 12.40 540 16.92
2021-10-04 1314 30309553 7277 370116475 12.45 12.50 12.05 12.15 0.20 -1.62% 12.10 235 12.15 382 16.64
2021-10-05 1314 29216634 6344 356379946 12.10 12.50 11.90 12.45 0.30 2.47% 12.45 1 12.50 912 17.05
2021-10-06 1314 17326666 3926 213798439 12.50 12.50 12.15 12.20 0.25 -2.01% 12.20 517 12.25 151 16.71
2021-10-07 1314 13993318 2973 173383661 12.30 12.45 12.30 12.40 0.20 1.64% 12.35 925 12.40 54 16.99
2021-10-08 1314 15164568 3650 187557186 12.45 12.60 12.20 12.25 0.15 -1.21% 12.25 316 12.30 152 16.78
2021-10-12 1314 17869848 4195 217749276 12.25 12.40 12.05 12.10 0.15 -1.22% 12.10 1206 12.15 330 16.58
2021-10-13 1314 22292617 4884 269514848 12.20 12.25 12.00 12.05 0.05 -0.41% 12.05 301 12.10 430 16.51
2021-10-14 1314 20063485 5422 240361550 12.15 12.20 11.90 11.95 0.10 -0.83% 11.95 203 12.00 591 16.37
2021-10-15 1314 13378651 3146 161362319 12.15 12.15 12.00 12.05 0.10 0.84% 12.05 146 12.10 1142 16.51
2021-10-18 1314 53849890 10186 670541569 12.20 12.70 12.20 12.60 0.55 4.56% 12.55 847 12.60 81 17.26
2021-10-19 1314 25022663 4854 313565553 12.50 12.65 12.40 12.55 0.05 -0.4% 12.50 1013 12.55 56 17.19
2021-10-20 1314 14377266 4026 178477581 12.55 12.60 12.30 12.35 0.20 -1.59% 12.35 134 12.40 356 16.92
2021-10-21 1314 10104085 2398 125008305 12.40 12.45 12.30 12.35 0.00 0% 12.35 41 12.40 699 16.92
2021-10-22 1314 17149957 4176 208649076 12.35 12.40 12.05 12.15 0.20 -1.62% 12.15 151 12.20 1437 16.64
2021-10-25 1314 11279394 2568 137401541 12.10 12.25 12.10 12.20 0.05 0.41% 12.20 58 12.25 917 16.71
2021-10-26 1314 12503506 3174 152380930 12.25 12.30 12.15 12.15 0.05 -0.41% 12.15 78 12.20 55 16.64
2021-10-27 1314 11025702 2832 133667383 12.20 12.25 12.05 12.15 0.00 0% 12.15 407 12.20 841 16.64
2021-10-28 1314 14099334 3224 171326627 12.10 12.25 12.10 12.20 0.05 0.41% 12.20 236 12.25 839 16.71
2021-10-29 1314 11936166 3124 144650986 12.20 12.25 12.05 12.10 0.10 -0.82% 12.10 438 12.15 196 16.58
2021-11-01 1314 15998000 3594 195346468 12.15 12.30 12.10 12.25 0.15 1.24% 12.25 640 12.30 1406 16.78
2021-11-02 1314 18542600 4019 227471525 12.30 12.40 12.15 12.15 0.10 -0.82% 12.15 1116 12.20 13 16.64
2021-11-03 1314 23060285 5367 285207887 12.20 12.50 12.20 12.40 0.25 2.06% 12.35 911 12.40 146 16.99
2021-11-04 1314 26190336 6821 327657704 12.50 12.65 12.40 12.40 0.00 0% 12.40 986 12.45 545 16.99
2021-11-05 1314 12923748 3151 160602686 12.50 12.50 12.30 12.50 0.10 0.81% 12.45 336 12.50 739 17.12
2021-11-08 1314 32120458 7155 407325596 12.55 12.80 12.50 12.65 0.15 1.2% 12.65 222 12.70 2007 17.33
2021-11-09 1314 20230440 4454 256344878 12.75 12.80 12.60 12.65 0.00 0% 12.60 1191 12.65 68 17.33
2021-11-10 1314 156915778 31739 2083275560 12.95 13.70 12.90 13.10 0.45 3.56% 13.10 779 13.15 311 17.95
2021-11-11 1314 75316469 15996 1001566639 13.00 13.55 12.95 13.25 0.15 1.15% 13.25 855 13.30 353 18.15
2021-11-12 1314 37032259 8381 486222611 13.40 13.40 13.00 13.10 0.15 -1.13% 13.05 723 13.10 518 10.74
2021-11-15 1314 30326538 6642 398136564 13.30 13.35 13.00 13.05 0.05 -0.38% 13.05 62 13.10 397 10.70
2021-11-16 1314 27562500 6433 363210399 13.10 13.35 13.05 13.05 0.00 0% 13.05 808 13.10 335 10.70
2021-11-17 1314 18200589 4953 238293981 13.20 13.20 13.00 13.10 0.05 0.38% 13.05 1272 13.10 81 10.74
2021-11-18 1314 49737491 8494 645897939 13.10 13.20 12.75 13.15 0.05 0.38% 13.10 657 13.15 568 10.78
2021-11-19 1314 46197226 9766 614998251 13.30 13.45 13.20 13.25 0.10 0.76% 13.25 1297 13.30 2549 10.86
2021-11-22 1314 24604645 4938 327628284 13.40 13.45 13.25 13.30 0.05 0.38% 13.25 1800 13.30 440 10.90
2021-11-23 1314 31291288 5550 417761809 13.30 13.45 13.20 13.35 0.05 0.38% 13.30 1039 13.35 1034 10.94
2021-11-24 1314 81570668 14457 1106996521 13.45 13.70 13.40 13.65 0.30 2.25% 13.65 728 13.70 6177 11.19
2021-11-25 1314 34830817 7028 470444146 13.60 13.70 13.40 13.40 0.00 -1.83% 13.40 1165 13.45 466 10.98
2021-11-26 1314 46058307 8448 605660625 13.40 13.45 13.05 13.10 0.30 -2.24% 13.05 1625 13.10 348 10.74
2021-11-29 1314 29077235 6283 372807591 12.90 12.95 12.65 12.85 0.25 -1.91% 12.85 669 12.90 2011 10.53
2021-11-30 1314 25857287 6037 331173268 12.95 13.00 12.70 12.70 0.15 -1.17% 12.70 2217 12.75 181 10.41
2021-12-01 1314 19493318 4319 246864971 12.65 12.80 12.50 12.75 0.05 0.39% 12.75 209 12.80 725 10.45
2021-12-02 1314 20524135 4557 258883551 12.75 12.75 12.55 12.55 0.20 -1.57% 12.55 1502 12.60 618 10.29
2021-12-03 1314 16959667 3390 214753326 12.65 12.75 12.60 12.70 0.15 1.2% 12.65 1116 12.70 695 10.41
2021-12-06 1314 13014178 2486 164612912 12.70 12.70 12.60 12.65 0.05 -0.39% 12.60 3863 12.65 58 10.37
2021-12-07 1314 17154782 3901 217482264 12.75 12.80 12.60 12.65 0.00 0% 12.65 399 12.70 1744 10.37
2021-12-08 1314 12066453 2795 153153394 12.75 12.75 12.65 12.65 0.00 0% 12.65 1986 12.70 1026 10.37
2021-12-09 1314 18918430 4304 240140340 12.70 12.75 12.65 12.70 0.05 0.4% 12.70 527 12.75 1893 10.41
2021-12-10 1314 32480362 7345 406599364 12.70 12.70 12.40 12.45 0.25 -1.97% 12.45 2129 12.50 1613 10.20
2021-12-13 1314 19530917 5117 242813735 12.50 12.55 12.40 12.40 0.05 -0.4% 12.40 805 12.45 1169 10.16
2021-12-14 1314 19374508 4618 238657411 12.40 12.45 12.25 12.25 0.15 -1.21% 12.25 2512 12.30 225 10.04
2021-12-15 1314 16059655 4447 197642343 12.30 12.35 12.25 12.30 0.05 0.41% 12.30 1048 12.35 1985 10.08
2021-12-16 1314 30763027 6291 385109809 12.45 12.65 12.35 12.65 0.35 2.85% 12.60 440 12.65 624 10.37
2021-12-17 1314 11948274 3027 150000338 12.55 12.65 12.45 12.45 0.20 -1.58% 12.45 992 12.50 38 10.20
2021-12-20 1314 8262598 2351 103101567 12.50 12.55 12.45 12.45 0.00 0% 12.45 433 12.50 658 10.20
2021-12-21 1314 8006432 2062 100004106 12.50 12.55 12.45 12.50 0.05 0.4% 12.45 2004 12.50 480 10.25
2021-12-22 1314 8390221 2320 105131055 12.55 12.60 12.50 12.50 0.00 0% 12.50 579 12.55 1849 10.25
2021-12-23 1314 10246268 2406 128653634 12.55 12.60 12.50 12.55 0.05 0.4% 12.55 518 12.60 2233 10.29
2021-12-24 1314 29452342 8668 368452530 12.50 12.60 12.45 12.45 0.10 -0.8% 12.45 1926 12.50 1397 10.20
2021-12-27 1314 13994292 4281 174592112 12.45 12.50 12.45 12.50 0.05 0.4% 12.45 1135 12.50 268 10.25
2021-12-28 1314 23257145 6771 294323367 12.55 12.70 12.55 12.70 0.20 1.6% 12.65 1267 12.70 1892 10.41
2021-12-29 1314 27456166 7625 351365765 12.75 12.90 12.70 12.85 0.15 1.18% 12.80 919 12.85 17 10.53
2021-12-30 1314 71073940 18104 935364977 13.10 13.35 13.00 13.15 0.30 2.33% 13.15 479 13.20 1185 10.78