台化(1326)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　　　84.60
0
0%		83.30
-1.3
-1.54%		 85.80
2.5
3%		86.30
0.5
0.58%		 　86.30
0
0%		85.50
-0.8
-0.93%		85.90
0.4
0.47%		85.40
-0.5
-0.58%		83.90
-1.5
-1.76%		 　82.10
-1.8
-2.15%		83.10
1
1.22%		81.00
-2.1
-2.53%		80.90
-0.1
-0.12%		80.70
-0.2
-0.25%		 　82.10
1.4
1.73%		80.50
-1.6
-1.95%		80.10
-0.4
-0.5%		79.50
-0.6
-0.75%		77.40
-2.1
-2.64%		 82.78
2 月　79.40
2
2.58%		80.90
1.5
1.89%		80.50
-0.4
-0.49%		 　　　　　　　　　　　83.50
3
3.73%		83.30
-0.2
-0.24%		83.00
-0.3
-0.36%		 　　85.40
2.4
2.89%		 88.60
3.2
3.75%		 84.7
3 月　86.30
-2.3
-2.6%		87.90
1.6
1.85%		88.30
0.4
0.46%		87.40
-0.9
-1.02%		 　88.00
0.6
0.69%		88.50
0.5
0.57%		88.80
0.3
0.34%		89.00
0.2
0.23%		89.50
0.5
0.56%		 　88.10
-1.4
-1.56%		87.90
-0.2
-0.23%		86.90
-1
-1.14%		87.00
0.1
0.12%		84.20
-2.8
-3.22%		 　86.20
2
2.38%		86.10
-0.1
-0.12%		85.10
-1
-1.16%		85.90
0.8
0.94%		87.20
1.3
1.51%		 　87.90
0.7
0.8%		87.70
-0.2
-0.23%		 87.35
4 月87.00
-0.7
-0.8%		 　　　87.80
0.8
0.92%		87.50
-0.3
-0.34%		87.30
-0.2
-0.23%		88.50
1.2
1.37%		 　88.60
0.1
0.11%		88.40
-0.2
-0.23%		88.30
-0.1
-0.11%		90.10
1.8
2.04%		92.00
1.9
2.11%		 　95.20
3.2
3.48%		94.80
-0.4
-0.42%		93.00
-1.8
-1.9%		93.20
0.2
0.22%		92.80
-0.4
-0.43%		 　93.00
0.2
0.22%		93.00
0
0%		91.90
-1.1
-1.18%		90.90
-1
-1.09%		 90.74
5 月　　90.30
-0.6
-0.66%		89.60
-0.7
-0.78%		91.10
1.5
1.67%		94.00
2.9
3.18%		90.70
-3.3
-3.51%		 　91.60
0.9
0.99%		89.10
-2.5
-2.73%		83.60
-5.5
-6.17%		81.50
-2.1
-2.51%		82.90
1.4
1.72%		 　80.90
-2
-2.41%		83.60
2.7
3.34%		83.70
0.1
0.12%		84.20
0.5
0.6%		84.20
0
0%		 　83.70
-0.5
-0.59%		85.40
1.7
2.03%		84.50
-0.9
-1.05%		84.70
0.2
0.24%		85.40
0.7
0.83%		 85.60
0.2
0.23%		86.07
6 月87.20
1.6
1.87%		88.90
1.7
1.95%		88.50
-0.4
-0.45%		87.70
-0.8
-0.9%		 　87.60
-0.1
-0.11%		86.40
-1.2
-1.37%		85.60
-0.8
-0.93%		86.60
1
1.17%		85.80
-0.8
-0.92%		 　　85.20
-0.6
-0.7%		86.10
0.9
1.06%		85.30
-0.8
-0.93%		83.30
-2
-2.34%		 　82.80
-0.5
-0.6%		83.30
0.5
0.6%		84.50
1.2
1.44%		84.40
-0.1
-0.12%		84.60
0.2
0.24%		 84.70
0.1
0.12%		85.00
0.3
0.35%		84.60
-0.4
-0.47%		84.70
0.1
0.12%		 85.49
7 月85.00
0.3
0.35%		85.10
0.1
0.12%		 　86.50
1.4
1.65%		86.80
0.3
0.35%		85.80
-1
-1.15%		85.60
-0.2
-0.23%		85.10
-0.5
-0.58%		 　85.00
-0.1
-0.12%		85.40
0.4
0.47%		85.90
0.5
0.59%		85.30
-0.6
-0.7%		85.70
0.4
0.47%		 　85.00
-0.7
-0.82%		83.30
-1.7
-2%		82.90
-0.4
-0.48%		84.20
1.3
1.57%		84.20
0
0%		 　83.20
-1
-1.19%		80.60
-2.6
-3.13%		81.20
0.6
0.74%		81.90
0.7
0.86%		82.20
0.3
0.37%		 84.4
8 月　83.30
1.1
1.34%		83.10
-0.2
-0.24%		83.10
0
0%		83.10
0
0%		83.70
0.6
0.72%		 　83.00
-0.7
-0.84%		82.00
-1
-1.2%		82.70
0.7
0.85%		82.70
0
0%		81.70
-1
-1.21%		 　81.30
-0.4
-0.49%		81.50
0.2
0.25%		81.70
0.2
0.25%		80.20
-1.5
-1.84%		79.10
-1.1
-1.37%		 　80.10
1
1.26%		81.30
1.2
1.5%		81.60
0.3
0.37%		80.70
-0.9
-1.1%		82.50
1.8
2.23%		 　83.90
1.4
1.7%		84.10
0.2
0.24%		82.1
9 月83.10
-1
-1.19%		81.90
-1.2
-1.44%		83.00
1.1
1.34%		 　82.20
-0.8
-0.96%		82.70
0.5
0.61%		82.20
-0.5
-0.6%		81.50
-0.7
-0.85%		82.10
0.6
0.74%		 　82.80
0.7
0.85%		83.20
0.4
0.48%		83.30
0.1
0.12%		83.50
0.2
0.24%		82.30
-1.2
-1.44%		 　　　80.50
-1.8
-2.19%		81.30
0.8
0.99%		82.20
0.9
1.11%		 　83.70
1.5
1.82%		84.40
0.7
0.84%		83.50
-0.9
-1.07%		83.90
0.4
0.48%		 82.58
10 月82.00
-1.9
-2.26%		 　82.50
0.5
0.61%		82.20
-0.3
-0.36%		83.50
1.3
1.58%		84.20
0.7
0.84%		84.40
0.2
0.24%		 　　83.10
-1.3
-1.54%		82.40
-0.7
-0.84%		82.10
-0.3
-0.36%		82.90
0.8
0.97%		 　82.30
-0.6
-0.72%		82.00
-0.3
-0.36%		82.20
0.2
0.24%		82.20
0
0%		81.20
-1
-1.22%		 　80.90
-0.3
-0.37%		81.20
0.3
0.37%		81.10
-0.1
-0.12%		80.80
-0.3
-0.37%		80.50
-0.3
-0.37%		 82.07
11 月80.70
0.2
0.25%		80.30
-0.4
-0.5%		80.40
0.1
0.12%		80.60
0.2
0.25%		80.50
-0.1
-0.12%		 　80.70
0.2
0.25%		80.60
-0.1
-0.12%		80.50
-0.1
-0.12%		80.40
-0.1
-0.12%		81.50
1.1
1.37%		 　81.30
-0.2
-0.25%		81.10
-0.2
-0.25%		81.00
-0.1
-0.12%		81.10
0.1
0.12%		80.80
-0.3
-0.37%		 　80.20
-0.6
-0.74%		80.10
-0.1
-0.12%		80.30
0.2
0.25%		80.10
-0.2
-0.25%		79.40
-0.7
-0.87%		 　79.30
-0.1
-0.13%		78.10
-1.2
-1.51%		 80.37
12 月79.40
1.3
1.66%		79.70
0.3
0.38%		79.30
-0.4
-0.5%		 　79.70
0.4
0.5%		80.50
0.8
1%		80.60
0.1
0.12%		80.70
0.1
0.12%		80.00
-0.7
-0.87%		 　79.80
-0.2
-0.25%		79.40
-0.4
-0.5%		79.30
-0.1
-0.13%		79.00
-0.3
-0.38%		79.30
0.3
0.38%		 　78.80
-0.5
-0.63%		79.90
1.1
1.4%		79.80
-0.1
-0.13%		80.40
0.6
0.75%		80.40
0
0%		 　80.70
0.3
0.37%		81.00
0.3
0.37%		81.00
0
0%		80.80
-0.2
-0.25%		　79.94

說明:最高漲幅:3.75%最低跌幅:-6.17% 最高價:95.20最低價:77.40平均價:84.01,灰色底表示週末,漲142天(127.3)元,跌149天(-128.9)元,平盤12天
4%=4,3%=11,2%=26,1%=47,0%=66,-0%=1,-1%=1,-2%=13,-3%=20,-4%=53,-5%=61,

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 1326 8153930 4382 690979370 83.90 85.20 83.90 84.60 0.10 0% 84.60 15 84.70 10 39.72
2021-01-05 1326 6925823 4277 579524185 84.10 84.60 83.00 83.30 1.30 -1.54% 83.30 181 83.40 45 39.11
2021-01-07 1326 11152783 6252 948572500 83.90 86.00 83.50 85.80 2.50 3% 85.70 85 85.80 178 40.28
2021-01-08 1326 10068574 5167 865843409 85.90 86.60 84.80 86.30 0.50 0.58% 86.20 100 86.30 16 40.52
2021-01-11 1326 6169293 3081 529918036 86.10 86.60 85.10 86.30 0.00 0% 86.20 16 86.30 42 40.52
2021-01-12 1326 6809851 3697 583843176 86.60 86.80 85.00 85.50 0.80 -0.93% 85.40 3 85.50 9 40.14
2021-01-13 1326 6371662 2810 548004372 86.40 86.50 85.60 85.90 0.40 0.47% 85.80 103 85.90 13 40.33
2021-01-14 1326 5085114 3160 435245163 85.80 86.00 85.00 85.40 0.50 -0.58% 85.40 131 85.50 63 40.09
2021-01-15 1326 6882135 3987 582195800 85.10 85.70 83.90 83.90 1.50 -1.76% 83.90 21 84.00 12 39.39
2021-01-18 1326 6327336 3526 521248136 83.40 83.60 81.50 82.10 1.80 -2.15% 82.10 98 82.20 66 38.54
2021-01-19 1326 4862113 2459 402713703 81.50 83.30 81.50 83.10 1.00 1.22% 83.00 156 83.10 10 39.01
2021-01-20 1326 12326274 6986 1005325973 82.50 82.80 80.30 81.00 2.10 -2.53% 80.80 86 81.00 43 38.03
2021-01-21 1326 6418074 3255 522616233 81.20 82.50 80.70 80.90 0.10 -0.12% 80.80 109 80.90 13 37.98
2021-01-22 1326 5963019 2953 482786758 81.70 81.70 80.50 80.70 0.20 -0.25% 80.70 7 80.90 2 37.89
2021-01-25 1326 4479925 2189 366228802 80.50 82.40 80.20 82.10 1.40 1.73% 82.10 29 82.20 42 38.54
2021-01-26 1326 6438222 3257 521095976 81.50 81.90 80.50 80.50 1.60 -1.95% 80.50 418 80.70 3 37.79
2021-01-27 1326 3576468 2129 287961212 80.90 81.50 80.10 80.10 0.40 -0.5% 80.10 159 80.20 1 37.61
2021-01-28 1326 6425403 3326 510144403 79.50 80.10 79.00 79.50 0.60 -0.75% 79.40 4 79.50 80 37.32
2021-01-29 1326 8984008 4381 703345336 78.50 79.50 77.40 77.40 2.10 -2.64% 77.40 184 77.50 17 36.34
2021-02-02 1326 3922653 2309 310817884 78.10 79.80 77.70 79.40 1.30 2.58% 79.40 39 79.50 22 37.28
2021-02-03 1326 4163579 2275 334943486 80.10 81.10 79.30 80.90 1.50 1.89% 80.80 6 80.90 237 37.98
2021-02-04 1326 3350711 2030 269430798 80.00 80.70 80.00 80.50 0.40 -0.49% 80.40 15 80.50 238 37.79
2021-02-17 1326 10815164 6088 893983195 81.50 83.90 80.40 83.50 3.60 3.73% 83.20 1 83.50 47 39.20
2021-02-18 1326 5561707 2991 464341083 83.50 84.30 83.00 83.30 0.20 -0.24% 83.30 57 83.40 47 39.11
2021-02-19 1326 4713293 2177 389755494 83.10 83.30 82.00 83.00 0.30 -0.36% 82.90 12 83.00 172 38.97
2021-02-23 1326 11756678 6263 999157368 83.30 85.90 83.10 85.40 2.10 2.89% 85.40 155 85.50 3 40.09
2021-02-25 1326 18565408 9099 1627395451 86.40 89.00 86.40 88.60 2.70 3.75% 88.50 251 88.60 119 41.60
2021-03-02 1326 7323026 3096 637459314 87.50 88.00 86.30 86.30 0.30 -2.6% 86.30 58 86.40 5 40.52
2021-03-03 1326 9857019 4858 865661667 86.80 88.50 86.60 87.90 1.60 1.85% 87.80 72 87.90 218 41.27
2021-03-04 1326 13269207 7390 1169457182 87.80 88.80 87.00 88.30 0.40 0.46% 88.20 105 88.30 11 41.46
2021-03-05 1326 8701219 3897 764441889 88.00 88.50 87.30 87.40 0.90 -1.02% 87.40 71 87.60 59 41.03
2021-03-08 1326 13543117 6714 1204302119 88.20 90.80 87.80 88.00 0.60 0.69% 88.00 655 88.20 115 41.31
2021-03-09 1326 6081900 2673 537807655 88.50 88.80 87.70 88.50 0.50 0.57% 88.40 31 88.50 444 41.55
2021-03-10 1326 4696867 2289 416250151 88.50 89.40 88.10 88.80 0.30 0.34% 88.70 22 88.80 204 41.69
2021-03-11 1326 10523359 4833 944842430 89.00 90.70 88.90 89.00 0.20 0.23% 89.00 266 89.10 250 41.78
2021-03-12 1326 4067111 2187 361567751 89.50 89.60 88.10 89.50 0.50 0.56% 89.40 1 89.50 178 42.02
2021-03-15 1326 5871417 2760 519111659 88.60 89.50 88.10 88.10 1.40 -1.56% 88.10 137 88.20 22 26.38
2021-03-16 1326 6780634 3739 592977082 88.00 88.00 87.00 87.90 0.20 -0.23% 87.80 6 87.90 42 26.32
2021-03-17 1326 7018807 3431 612642621 87.50 87.90 86.80 86.90 1.00 -1.14% 86.90 88 87.00 29 26.02
2021-03-18 1326 8233280 4707 721193652 87.00 88.30 87.00 87.00 0.10 0.12% 87.00 666 87.10 28 26.05
2021-03-19 1326 17476384 8735 1478806974 86.30 86.50 84.00 84.20 2.80 -3.22% 84.20 274 84.30 8 25.21
2021-03-22 1326 4699702 3094 402210958 84.00 86.40 83.70 86.20 2.00 2.38% 86.20 1 86.30 95 25.81
2021-03-23 1326 4683688 3391 405645138 86.20 87.20 85.70 86.10 0.10 -0.12% 86.10 41 86.20 17 25.78
2021-03-24 1326 3804107 2337 325883440 85.90 86.90 85.10 85.10 1.00 -1.16% 85.10 81 85.40 45 25.48
2021-03-25 1326 4223432 2344 361994550 85.20 86.30 85.10 85.90 0.80 0.94% 85.70 10 85.90 37 25.72
2021-03-26 1326 4645655 2828 403407966 86.30 87.50 86.10 87.20 1.30 1.51% 87.10 25 87.20 2 26.11
2021-03-29 1326 3854338 2062 337988889 87.50 87.90 87.20 87.90 0.70 0.8% 87.80 27 87.90 177 26.32
2021-03-30 1326 4299375 2784 377004312 88.00 88.00 87.30 87.70 0.20 -0.23% 87.60 7 87.70 44 26.26
2021-04-01 1326 3939159 2045 343372496 87.50 87.70 86.80 87.00 0.60 -0.8% 87.00 231 87.10 7 26.05
2021-04-06 1326 4009944 2095 351932927 87.60 88.00 87.40 87.80 0.80 0.92% 87.80 8 87.90 154 26.29
2021-04-07 1326 4737062 3083 413298256 87.50 87.80 87.00 87.50 0.30 -0.34% 87.50 118 87.60 5 26.20
2021-04-08 1326 4182262 2149 364417371 87.00 87.40 86.90 87.30 0.20 -0.23% 87.30 73 87.40 24 26.14
2021-04-09 1326 7636511 3967 674696145 87.30 88.90 87.30 88.50 1.20 1.37% 88.50 12 88.60 1 26.50
2021-04-12 1326 10170583 5235 905858722 89.40 90.60 88.20 88.60 0.10 0.11% 88.60 83 88.70 6 26.53
2021-04-13 1326 7298352 3863 648243180 88.90 89.70 88.10 88.40 0.20 -0.23% 88.30 12 88.40 12 26.47
2021-04-14 1326 7472836 3477 658925509 88.40 88.60 87.60 88.30 0.10 -0.11% 88.20 22 88.30 25 26.44
2021-04-15 1326 11865927 6237 1066767595 88.90 90.40 88.90 90.10 1.80 2.04% 90.00 166 90.10 82 26.98
2021-04-16 1326 10753543 6401 981879018 90.10 92.20 89.80 92.00 1.90 2.11% 91.90 34 92.00 264 27.54
2021-04-19 1326 18654960 9236 1760586310 92.00 95.50 92.00 95.20 3.20 3.48% 95.10 24 95.20 55 28.50
2021-04-20 1326 10264648 6825 971918341 95.00 95.40 94.00 94.80 0.40 -0.42% 94.70 5 94.80 201 28.38
2021-04-21 1326 8284804 4770 772847827 93.30 94.80 92.90 93.00 1.80 -1.9% 93.00 60 93.10 8 27.84
2021-04-22 1326 10576969 5990 992785081 93.30 95.00 92.80 93.20 0.20 0.22% 93.10 27 93.20 42 27.90
2021-04-23 1326 6049689 3841 559350278 93.20 93.30 91.80 92.80 0.40 -0.43% 92.60 10 92.80 40 27.78
2021-04-26 1326 4018472 2348 372019679 92.50 93.00 92.10 93.00 0.20 0.22% 92.90 4 93.00 356 27.84
2021-04-27 1326 8060374 4257 748546396 92.30 93.50 92.10 93.00 0.00 0% 92.90 4 93.00 356 27.84
2021-04-28 1326 5676592 3132 521816998 92.80 93.00 91.20 91.90 1.10 -1.18% 91.80 2 91.90 15 27.52
2021-04-29 1326 5358308 2936 490240811 91.20 92.30 90.70 90.90 1.00 -1.09% 90.90 22 91.00 6 27.22
2021-05-03 1326 6420099 3442 584117017 90.00 92.10 90.00 90.30 0.60 -0.66% 90.30 12 90.40 13 27.04
2021-05-04 1326 11201699 5301 1016564570 91.50 92.10 89.30 89.60 0.70 -0.78% 89.50 14 89.60 16 26.83
2021-05-05 1326 6790587 3457 621373614 90.00 92.50 89.80 91.10 1.50 1.67% 91.10 124 91.30 13 27.28
2021-05-06 1326 9236254 4895 857810575 91.10 94.00 91.00 94.00 2.90 3.18% 93.90 27 94.00 473 28.14
2021-05-07 1326 13185707 8054 1197492776 93.10 93.40 89.30 90.70 3.30 -3.51% 90.60 32 90.70 8 27.16
2021-05-10 1326 6839164 4163 626335001 90.60 92.20 90.50 91.60 0.90 0.99% 91.50 22 91.60 4 14.47
2021-05-11 1326 8009669 4748 721940740 91.50 92.00 88.70 89.10 2.50 -2.73% 89.10 115 89.20 1 14.08
2021-05-12 1326 14138384 8181 1203373712 89.00 89.90 80.70 83.60 5.50 -6.17% 83.60 4 83.70 38 13.21
2021-05-13 1326 11018861 6017 911340521 82.90 84.30 80.80 81.50 2.10 -2.51% 81.50 1188 81.70 42 12.88
2021-05-14 1326 6441066 3531 533620841 82.10 84.30 81.60 82.90 1.40 1.72% 82.80 37 82.90 42 13.10
2021-05-17 1326 9713831 4024 785864756 81.00 81.90 79.70 80.90 2.00 -2.41% 80.80 25 80.90 56 12.78
2021-05-18 1326 4872286 2304 403910219 80.80 83.70 80.70 83.60 2.70 3.34% 83.60 4 83.70 29 13.21
2021-05-19 1326 4977908 2837 418472299 83.10 84.70 82.50 83.70 0.10 0.12% 83.60 734 83.70 3 13.22
2021-05-20 1326 4982513 2984 417615560 83.70 84.50 83.00 84.20 0.50 0.6% 84.10 77 84.20 53 13.30
2021-05-21 1326 6598418 3546 557514102 85.00 86.40 83.50 84.20 0.00 0% 84.10 278 84.20 612 13.30
2021-05-24 1326 3604052 1627 301859900 83.50 84.40 83.10 83.70 0.50 -0.59% 83.60 56 83.70 113 13.22
2021-05-25 1326 7604127 4416 650954628 83.70 86.80 83.70 85.40 1.70 2.03% 85.30 1 85.40 33 13.49
2021-05-26 1326 4821775 3289 408196538 86.20 86.20 84.00 84.50 0.90 -1.05% 84.50 2 84.60 4 13.35
2021-05-27 1326 10869625 2966 917005848 84.10 84.70 83.50 84.70 0.20 0.24% 84.60 105 84.70 11 13.38
2021-05-28 1326 6810886 3435 579805893 85.30 85.70 84.60 85.40 0.70 0.83% 85.40 3 85.50 112 13.49
2021-05-31 1326 4956363 3085 425199779 85.80 86.40 84.90 85.60 0.20 0.23% 85.60 18 85.70 139 13.52
2021-06-01 1326 5589404 2879 484424950 85.90 87.40 85.70 87.20 1.60 1.87% 87.10 22 87.20 80 13.78
2021-06-02 1326 9050583 5630 799754908 87.30 89.70 87.30 88.90 1.70 1.95% 88.80 89 88.90 113 14.04
2021-06-03 1326 6902452 4054 612561909 89.20 89.70 88.20 88.50 0.40 -0.45% 88.40 73 88.50 16 13.98
2021-06-04 1326 4079601 2525 357331112 88.00 88.20 87.20 87.70 0.80 -0.9% 87.60 42 87.70 327 13.85
2021-06-07 1326 4142674 1906 362685882 87.70 88.30 86.60 87.60 0.10 -0.11% 87.50 15 87.60 5 13.84
2021-06-08 1326 3865171 2332 335789009 87.80 87.80 86.30 86.40 1.20 -1.37% 86.40 36 86.50 374 13.65
2021-06-09 1326 4592810 2592 392879615 86.90 86.90 85.00 85.60 0.80 -0.93% 85.50 1 85.60 43 13.52
2021-06-10 1326 3848698 1970 330770570 85.40 86.60 85.20 86.60 1.00 1.17% 86.50 10 86.60 55 13.68
2021-06-11 1326 2165103 1325 186426037 86.60 86.60 85.60 85.80 0.80 -0.92% 85.70 91 85.80 4 13.55
2021-06-15 1326 3227431 2078 275541490 86.00 86.30 85.10 85.20 0.60 -0.7% 85.20 42 85.30 100 13.46
2021-06-16 1326 4664111 2845 401126629 85.00 86.50 85.00 86.10 0.90 1.06% 86.10 42 86.20 3 13.60
2021-06-17 1326 3810589 2582 324723016 85.00 85.70 85.00 85.30 0.80 -0.93% 85.30 30 85.40 9 13.48
2021-06-18 1326 12081134 5142 1009912909 85.00 85.00 83.30 83.30 2.00 -2.34% 83.30 90 83.40 9 13.16
2021-06-21 1326 4893070 2774 403977670 83.00 83.70 82.00 82.80 0.50 -0.6% 82.70 4 82.80 13 13.08
2021-06-22 1326 2986909 1950 249421406 83.50 84.10 83.30 83.30 0.50 0.6% 83.30 54 83.40 1 13.16
2021-06-23 1326 5541011 3437 466050406 83.30 84.80 83.30 84.50 1.20 1.44% 84.40 35 84.50 1 13.35
2021-06-24 1326 3040218 1619 255594112 84.50 84.70 83.60 84.40 0.10 -0.12% 84.30 11 84.40 44 13.33
2021-06-25 1326 4259348 2226 361058525 84.40 85.60 84.00 84.60 0.20 0.24% 84.60 23 84.70 1 13.36
2021-06-27 1326 24050 25 2052330 85.40 85.40 84.70 84.70 0.10 0.12% 84.50 23 85.00 1 13.38
2021-06-28 1326 2381752 1675 202293660 85.00 85.40 84.70 85.00 0.40 0.35% 84.90 6 85.00 41 13.43
2021-06-29 1326 3629336 1908 306292756 84.30 84.90 84.00 84.60 0.40 -0.47% 84.50 79 84.60 16 13.36
2021-06-30 1326 2846266 1671 240983734 84.60 84.90 84.20 84.70 0.10 0.12% 84.70 22 84.80 106 13.38
2021-07-01 1326 6844101 3778 582909866 84.20 85.90 84.10 85.00 0.30 0.35% 85.00 60 85.10 50 13.43
2021-07-02 1326 10673880 5238 922116209 85.80 87.40 85.10 85.10 0.10 0.12% 85.10 183 85.20 6 13.44
2021-07-05 1326 6103748 3001 526090415 86.30 86.80 85.60 86.50 1.40 1.65% 86.30 27 86.50 199 13.67
2021-07-06 1326 4976201 2474 431910964 87.20 87.30 86.40 86.80 0.30 0.35% 86.70 6 86.80 207 13.71
2021-07-07 1326 4256429 2226 365803337 86.80 86.90 85.60 85.80 1.00 -1.15% 85.70 82 85.80 385 13.55
2021-07-08 1326 3632062 1869 311373233 86.00 86.70 85.40 85.60 0.20 -0.23% 85.60 3 85.70 17 13.52
2021-07-09 1326 6893059 3634 583024958 84.60 85.50 84.20 85.10 0.50 -0.58% 85.00 59 85.10 2 13.44
2021-07-12 1326 4270853 2209 363930649 85.90 85.90 84.60 85.00 0.10 -0.12% 84.90 46 85.00 466 13.43
2021-07-13 1326 3498346 1629 298090514 85.70 85.70 84.90 85.40 0.40 0.47% 85.30 3 85.40 61 13.49
2021-07-14 1326 3642093 1965 312014468 85.70 85.90 85.20 85.90 0.50 0.59% 85.80 30 85.90 83 13.57
2021-07-15 1326 4395410 2335 375096678 85.50 85.70 85.20 85.30 0.60 -0.7% 85.30 138 85.40 33 13.48
2021-07-16 1326 2473306 1264 211438488 85.30 85.80 85.20 85.70 0.40 0.47% 85.60 46 85.70 412 13.54
2021-07-19 1326 4637605 2138 392730488 84.90 85.20 84.30 85.00 0.70 -0.82% 84.90 50 85.00 2 13.43
2021-07-20 1326 6422060 4373 536624011 84.10 84.40 83.20 83.30 1.70 -2% 83.30 44 83.40 19 13.16
2021-07-21 1326 4707638 3298 390508346 83.40 83.60 82.60 82.90 0.40 -0.48% 82.80 62 82.90 64 13.10
2021-07-22 1326 3616000 1706 303713100 83.20 84.30 83.20 84.20 1.30 1.57% 83.90 33 84.20 133 13.30
2021-07-23 1326 3095720 1562 261842023 84.40 85.00 84.20 84.20 0.00 0% 84.20 65 84.30 1 13.30
2021-07-26 1326 6860303 3289 573399594 84.40 84.50 83.20 83.20 1.00 -1.19% 83.20 88 83.30 33 13.14
2021-07-27 1326 6911569 4439 558767310 80.70 81.50 80.60 80.60 0.00 -3.13% 80.60 85 80.70 18 12.73
2021-07-28 1326 8119950 4342 653655272 80.60 81.40 79.70 81.20 0.60 0.74% 81.10 78 81.20 41 12.83
2021-07-29 1326 2974511 1482 243053489 81.20 82.10 81.20 81.90 0.70 0.86% 81.90 18 82.00 10 12.94
2021-07-30 1326 3905040 2054 321894777 82.00 82.90 81.80 82.20 0.30 0.37% 82.20 258 82.40 5 12.99
2021-08-02 1326 3955949 2037 328986293 82.90 83.50 82.50 83.30 1.10 1.34% 83.30 42 83.40 123 13.16
2021-08-03 1326 2706930 1279 224295314 82.80 83.30 82.40 83.10 0.20 -0.24% 83.00 27 83.10 33 13.13
2021-08-04 1326 3017862 1653 250949186 83.00 83.70 82.70 83.10 0.00 0% 83.10 7 83.20 26 13.13
2021-08-05 1326 2645481 1304 219778402 83.10 83.40 82.90 83.10 0.00 0% 83.00 60 83.10 779 13.13
2021-08-06 1326 7188413 4078 599247777 83.00 84.00 82.20 83.70 0.60 0.72% 83.60 53 83.70 4 13.22
2021-08-09 1326 4714084 2269 390222790 82.70 83.60 81.70 83.00 0.70 -0.84% 83.00 24 83.10 2 10.05
2021-08-10 1326 2173502 1150 178801169 83.00 83.00 81.90 82.00 1.00 -1.2% 82.00 88 82.10 19 9.93
2021-08-11 1326 2718951 1314 224086560 82.00 82.70 82.00 82.70 0.70 0.85% 82.60 1 82.70 41 10.01
2021-08-12 1326 1338628 822 110560047 83.00 83.00 82.20 82.70 0.00 0% 82.60 5 82.70 10 10.01
2021-08-13 1326 2494914 1322 203699791 82.20 82.30 81.20 81.70 1.00 -1.21% 81.60 85 81.70 1 9.89
2021-08-16 1326 2848038 1353 232182810 81.00 82.20 81.00 81.30 0.40 -0.49% 81.30 47 81.50 12 9.84
2021-08-17 1326 3439023 1673 280531885 81.50 82.00 81.40 81.50 0.20 0.25% 81.50 4 81.70 1 9.87
2021-08-18 1326 3208051 1578 260787027 81.40 81.80 80.80 81.70 0.20 0.25% 81.60 22 81.70 21 9.89
2021-08-19 1326 5913161 3150 475357974 81.10 81.70 80.00 80.20 1.50 -1.84% 80.10 119 80.20 115 9.71
2021-08-20 1326 6166310 3407 490489844 80.90 80.90 79.10 79.10 1.10 -1.37% 79.10 183 79.20 11 9.58
2021-08-23 1326 2155298 1237 172678663 80.00 80.50 79.60 80.10 1.00 1.26% 80.10 44 80.20 6 9.70
2021-08-24 1326 3411153 1858 275724407 80.50 81.50 80.20 81.30 1.20 1.5% 81.20 24 81.30 64 9.84
2021-08-25 1326 2705599 1505 219873556 81.50 81.70 80.80 81.60 0.30 0.37% 81.40 19 81.60 63 9.88
2021-08-26 1326 2994249 1672 242047464 81.00 81.50 80.50 80.70 0.90 -1.1% 80.70 60 80.80 24 9.77
2021-08-27 1326 3587464 1955 294746328 80.70 82.70 80.70 82.50 1.80 2.23% 82.40 2 82.50 170 9.99
2021-08-30 1326 3780775 2059 315016323 82.70 83.90 82.30 83.90 1.40 1.7% 83.70 14 83.90 115 10.16
2021-08-31 1326 5941268 2000 496269484 83.40 84.10 82.40 84.10 0.20 0.24% 83.90 15 84.10 40 10.18
2021-09-01 1326 2720503 1519 225721037 82.60 83.60 82.60 83.10 1.00 -1.19% 83.00 28 83.10 85 10.06
2021-09-02 1326 2332801 1285 192283980 82.80 83.10 81.90 81.90 1.20 -1.44% 81.90 40 82.00 2 9.92
2021-09-03 1326 3030269 1596 250719730 82.90 83.00 82.20 83.00 1.10 1.34% 82.90 2 83.00 186 10.05
2021-09-06 1326 1773591 1286 146162969 83.00 83.10 82.00 82.20 0.80 -0.96% 82.20 8 82.30 16 9.95
2021-09-07 1326 1999458 1110 164740491 82.30 82.70 82.00 82.70 0.50 0.61% 82.50 16 82.70 20 10.01
2021-09-08 1326 2737337 1355 224748831 82.70 82.70 81.50 82.20 0.50 -0.6% 81.90 22 82.20 72 9.95
2021-09-09 1326 2371971 988 193564691 81.60 82.20 81.30 81.50 0.70 -0.85% 81.50 95 81.60 11 9.87
2021-09-10 1326 1917993 940 157203854 81.60 82.40 81.50 82.10 0.60 0.74% 81.90 2 82.10 7 9.94
2021-09-13 1326 1625173 852 133998817 82.10 82.80 81.70 82.80 0.70 0.85% 82.70 1 82.80 160 10.02
2021-09-14 1326 2412270 1365 200365625 82.80 83.30 82.70 83.20 0.40 0.48% 83.20 11 83.30 114 10.07
2021-09-15 1326 3573990 2151 297042949 82.70 83.40 82.60 83.30 0.10 0.12% 83.20 21 83.30 50 10.08
2021-09-16 1326 2805655 1602 234352356 83.50 83.80 83.20 83.50 0.20 0.24% 83.50 50 83.60 70 10.11
2021-09-17 1326 7407000 1852 612597300 83.30 83.80 82.30 82.30 1.20 -1.44% 82.30 28 82.90 2 9.96
2021-09-22 1326 6654609 3671 537294762 81.60 81.60 80.10 80.50 1.80 -2.19% 80.50 17 80.60 73 9.75
2021-09-23 1326 3225597 2178 261399235 81.10 81.50 80.70 81.30 0.80 0.99% 81.20 3 81.30 14 9.84
2021-09-24 1326 2429567 1373 199765515 81.60 82.80 81.60 82.20 0.90 1.11% 82.10 10 82.20 71 9.95
2021-09-27 1326 4696092 2407 391860297 82.90 83.70 82.60 83.70 1.50 1.82% 83.60 47 83.70 28 10.13
2021-09-28 1326 4558440 2520 381470947 83.10 84.40 82.40 84.40 0.70 0.84% 84.30 5 84.40 106 10.22
2021-09-29 1326 6631745 4012 554942468 83.50 84.70 83.00 83.50 0.90 -1.07% 83.40 12 83.50 6 10.11
2021-09-30 1326 5356044 2439 446976371 83.40 83.90 82.70 83.90 0.40 0.48% 83.80 1 83.90 25 10.16
2021-10-01 1326 6768235 3359 556020365 82.90 83.70 81.60 82.00 1.90 -2.26% 81.90 68 82.00 135 9.93
2021-10-04 1326 3947188 1778 325489317 82.70 82.80 82.20 82.50 0.50 0.61% 82.50 20 82.60 130 9.99
2021-10-05 1326 5068299 2474 416016396 81.70 82.80 81.50 82.20 0.30 -0.36% 82.10 36 82.20 5 9.95
2021-10-06 1326 8139599 3627 677818230 82.40 83.70 82.40 83.50 1.30 1.58% 83.40 85 83.50 57 10.11
2021-10-07 1326 6916581 4388 582556932 84.00 84.60 83.60 84.20 0.70 0.84% 84.10 65 84.20 39 10.19
2021-10-08 1326 3880124 2174 327845031 84.60 84.70 84.30 84.40 0.20 0.24% 84.30 177 84.40 50 10.22
2021-10-12 1326 11438974 5089 945856700 82.90 84.90 82.00 83.10 1.30 -1.54% 83.10 34 83.20 117 10.06
2021-10-13 1326 5329565 2342 442451507 83.70 84.20 82.30 82.40 0.70 -0.84% 82.40 12 82.60 19 9.98
2021-10-14 1326 3572533 1713 294583668 82.90 83.20 82.10 82.10 0.30 -0.36% 82.10 92 82.20 23 9.94
2021-10-15 1326 3517785 1550 290582013 82.20 83.00 82.00 82.90 0.80 0.97% 82.80 2 82.90 7 10.04
2021-10-18 1326 3216901 1765 265695734 82.90 83.50 82.10 82.30 0.60 -0.72% 82.20 116 82.30 9 9.96
2021-10-19 1326 4541539 2627 374134601 82.80 82.90 82.00 82.00 0.30 -0.36% 82.00 204 82.20 41 9.93
2021-10-20 1326 4495240 2484 368302643 82.10 82.60 81.50 82.20 0.20 0.24% 82.20 18 82.30 2 9.95
2021-10-21 1326 12870750 2383 1057121457 82.20 82.40 81.60 82.20 0.00 0% 82.10 35 82.20 1174 9.95
2021-10-22 1326 4643574 2673 377887923 82.20 82.20 81.20 81.20 1.00 -1.22% 81.20 53 81.30 43 9.83
2021-10-25 1326 4012798 1971 325156362 81.20 81.40 80.70 80.90 0.30 -0.37% 80.90 194 81.00 30 9.79
2021-10-26 1326 3808497 2057 309772267 81.50 81.70 80.90 81.20 0.30 0.37% 81.20 80 81.40 7 9.83
2021-10-27 1326 4644876 2554 375638966 81.00 81.20 80.50 81.10 0.10 -0.12% 81.00 1015 81.10 11 9.82
2021-10-28 1326 3907174 2111 315347675 80.80 81.00 80.50 80.80 0.30 -0.37% 80.70 66 80.80 56 9.78
2021-10-29 1326 5720424 2558 459898118 80.60 80.80 80.00 80.50 0.30 -0.37% 80.50 759 80.60 50 9.75
2021-11-01 1326 3416270 1653 275978717 81.00 81.20 80.40 80.70 0.20 0.25% 80.70 59 80.80 46 9.77
2021-11-02 1326 4442334 2127 357977605 81.20 81.20 80.30 80.30 0.40 -0.5% 80.30 67 80.50 76 9.72
2021-11-03 1326 3857922 2215 309317281 80.10 80.60 80.00 80.40 0.10 0.12% 80.30 112 80.40 44 9.73
2021-11-04 1326 3235818 1624 260085654 80.70 80.80 80.00 80.60 0.20 0.25% 80.50 4 80.60 65 9.76
2021-11-05 1326 2632865 1468 211602060 80.20 80.70 80.10 80.50 0.10 -0.12% 80.40 79 80.50 23 10.56
2021-11-08 1326 3323943 1837 268128603 80.40 80.90 80.30 80.70 0.20 0.25% 80.60 181 80.70 71 10.59
2021-11-09 1326 4577076 2064 368973068 80.70 80.90 80.50 80.60 0.10 -0.12% 80.60 164 80.70 63 10.58
2021-11-10 1326 3187338 1770 257086994 80.60 81.10 80.50 80.50 0.10 -0.12% 80.50 489 80.60 26 10.56
2021-11-11 1326 3504336 2071 281735306 80.50 80.70 80.10 80.40 0.10 -0.12% 80.40 28 80.50 50 10.55
2021-11-12 1326 3038108 1813 246747594 80.80 81.50 80.60 81.50 1.10 1.37% 81.40 80 81.50 68 10.70
2021-11-15 1326 3026180 1545 246594636 81.80 81.80 81.30 81.30 0.20 -0.25% 81.30 283 81.40 26 10.67
2021-11-16 1326 3265574 1885 265295875 81.30 81.50 81.10 81.10 0.20 -0.25% 81.10 126 81.20 12 10.64
2021-11-17 1326 4330408 2412 350006641 81.00 81.10 80.50 81.00 0.10 -0.12% 80.90 62 81.00 13 10.63
2021-11-18 1326 3141863 1978 254325152 80.60 81.40 80.60 81.10 0.10 0.12% 81.00 115 81.10 1 10.64
2021-11-19 1326 2436301 1498 196951646 81.00 81.10 80.80 80.80 0.30 -0.37% 80.80 215 80.90 29 10.60
2021-11-22 1326 3660640 2052 294286422 80.70 80.80 80.20 80.20 0.60 -0.74% 80.20 127 80.30 11 10.52
2021-11-23 1326 2375511 1557 190583688 80.30 80.60 80.00 80.10 0.10 -0.12% 80.10 393 80.20 28 10.51
2021-11-24 1326 2031064 1511 163081236 80.20 80.60 80.10 80.30 0.20 0.25% 80.30 32 80.50 89 10.54
2021-11-25 1326 2140008 1523 171688807 80.50 80.50 80.10 80.10 0.20 -0.25% 80.10 631 80.20 80 10.51
2021-11-26 1326 5752817 3729 458405248 80.00 80.10 79.40 79.40 0.70 -0.87% 79.40 107 79.50 27 10.42
2021-11-29 1326 3742724 2076 296735510 79.30 79.80 78.80 79.30 0.10 -0.13% 79.20 93 79.30 3 10.41
2021-11-30 1326 10672771 3871 838851544 79.30 79.70 78.10 78.10 1.20 -1.51% 78.10 245 78.60 8 10.25
2021-12-01 1326 2298554 1672 181518774 78.10 79.50 78.10 79.40 1.30 1.66% 79.30 22 79.40 13 10.42
2021-12-02 1326 1684102 1249 133716233 78.80 79.70 78.80 79.70 0.30 0.38% 79.50 14 79.70 4 10.46
2021-12-03 1326 2440709 1500 193893738 79.50 79.80 79.30 79.30 0.40 -0.5% 79.30 221 79.70 7 10.41
2021-12-06 1326 2120579 1266 168357370 78.90 79.70 78.60 79.70 0.40 0.5% 79.60 29 79.70 129 10.46
2021-12-07 1326 3101441 1939 248497219 79.70 80.50 79.50 80.50 0.80 1% 80.40 2 80.50 53 10.56
2021-12-08 1326 3816335 2541 308716669 80.80 81.20 80.60 80.60 0.10 0.12% 80.60 176 80.80 1 10.58
2021-12-09 1326 1794010 1941 144612692 80.60 80.90 80.30 80.70 0.10 0.12% 80.50 1 80.70 41 10.59
2021-12-10 1326 1707975 1197 136877152 80.30 80.60 80.00 80.00 0.70 -0.87% 80.00 192 80.10 4 10.50
2021-12-13 1326 2080333 1338 166057169 80.00 80.20 79.50 79.80 0.20 -0.25% 79.70 4 79.80 21 10.47
2021-12-14 1326 2424178 1461 192558578 79.10 79.70 79.00 79.40 0.40 -0.5% 79.30 149 79.40 7 10.42
2021-12-15 1326 2841354 1692 225227059 79.40 79.60 79.00 79.30 0.10 -0.13% 79.20 6 79.30 9 10.41
2021-12-16 1326 2226799 1408 176295708 79.40 79.80 79.00 79.00 0.30 -0.38% 79.00 273 79.20 64 10.37
2021-12-17 1326 3259590 1180 258423444 79.00 79.60 79.00 79.30 0.30 0.38% 79.30 217 79.40 1 10.41
2021-12-20 1326 3313853 2003 261715009 79.00 79.60 78.60 78.80 0.50 -0.63% 78.80 106 78.90 26 10.34
2021-12-21 1326 1731581 1069 137777450 78.80 79.90 78.70 79.90 1.10 1.4% 79.80 4 79.90 87 10.49
2021-12-22 1326 1533242 1296 122427531 79.90 80.20 79.50 79.80 0.10 -0.13% 79.80 78 79.90 2 10.47
2021-12-23 1326 2207131 1131 177062903 79.90 80.60 79.90 80.40 0.60 0.75% 80.10 2 80.40 91 10.55
2021-12-24 1326 1201838 939 96633161 80.60 80.70 80.20 80.40 0.00 0% 80.30 17 80.40 11 10.55
2021-12-27 1326 1338591 831 107810861 80.30 80.70 80.20 80.70 0.30 0.37% 80.70 13 80.80 113 10.59
2021-12-28 1326 1928234 1510 155787330 80.70 81.00 80.50 81.00 0.30 0.37% 80.90 109 81.00 266 10.63
2021-12-29 1326 1855981 1429 150294904 81.30 81.30 80.80 81.00 0.00 0% 80.90 84 81.00 32 10.63
2021-12-30 1326 2474741 1553 200517060 80.90 81.50 80.70 80.80 0.20 -0.25% 80.80 19 81.00 18 10.60