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　　87.00
0
0%		86.60
-0.4
-0.46%		87.50
0.9
1.04%		88.00
0.5
0.57%		 　88.90
0.9
1.02%		88.90
0
0%		87.90
-1
-1.12%		87.70
-0.2
-0.23%		88.20
0.5
0.57%		 　88.30
0.1
0.11%		88.60
0.3
0.34%		 　　　　　　　　　　　90.00
1.4
1.58%		89.30
-0.7
-0.78%		88.38
2 月88.90
-0.4
-0.45%		89.00
0.1
0.11%		88.60
-0.4
-0.45%		 　88.40
-0.2
-0.23%		89.00
0.6
0.68%		89.40
0.4
0.45%		89.50
0.1
0.11%		89.10
-0.4
-0.45%		 　89.30
0.2
0.22%		90.60
1.3
1.46%		89.60
-1
-1.1%		89.70
0.1
0.11%		90.10
0.4
0.45%		 　90.70
0.6
0.67%		91.30
0.6
0.66%		91.70
0.4
0.44%		91.30
-0.4
-0.44%		90.90
-0.4
-0.44%		 89.89
3 月90.20
-0.7
-0.77%		90.20
0
0%		90.70
0.5
0.55%		 　91.50
0.8
0.88%		91.40
-0.1
-0.11%		91.80
0.4
0.44%		90.60
-1.2
-1.31%		89.80
-0.8
-0.88%		 　90.10
0.3
0.33%		89.40
-0.7
-0.78%		89.00
-0.4
-0.45%		88.50
-0.5
-0.56%		90.70
2.2
2.49%		 　90.00
-0.7
-0.77%		90.50
0.5
0.56%		90.90
0.4
0.44%		91.40
0.5
0.55%		91.40
0
0%		 　91.80
0.4
0.44%		92.30
0.5
0.54%		92.30
0
0%		92.40
0.1
0.11%		91.80
-0.6
-0.65%		90.82
4 月 　　　　91.40
-0.4
-0.44%		90.80
-0.6
-0.66%		 　92.10
1.3
1.43%		92.60
0.5
0.54%		92.60
0
0%		93.10
0.5
0.54%		93.30
0.2
0.21%		 　94.00
0.7
0.75%		93.00
-1
-1.06%		92.50
-0.5
-0.54%		92.10
-0.4
-0.43%		92.50
0.4
0.43%		 　93.00
0.5
0.54%		92.00
-1
-1.08%		93.60
1.6
1.74%		93.70
0.1
0.11%		93.90
0.2
0.21%		 92.85
5 月　93.90
0
0%		93.60
-0.3
-0.32%		93.70
0.1
0.11%		93.80
0.1
0.11%		 　93.80
0
0%		94.00
0.2
0.21%		93.80
-0.2
-0.21%		93.40
-0.4
-0.43%		92.50
-0.9
-0.96%		 　92.90
0.4
0.43%		93.10
0.2
0.22%		94.30
1.2
1.29%		94.30
0
0%		94.00
-0.3
-0.32%		 　93.50
-0.5
-0.53%		93.50
0
0%		93.90
0.4
0.43%		93.20
-0.7
-0.75%		93.50
0.3
0.32%		 　93.30
-0.2
-0.21%		93.50
0.2
0.21%		94.10
0.6
0.64%		93.58
6 月93.30
-0.8
-0.85%		93.70
0.4
0.43%		 　94.00
0.3
0.32%		94.40
0.4
0.43%		94.00
-0.4
-0.42%		93.80
-0.2
-0.21%		94.10
0.3
0.32%		 　93.90
-0.2
-0.21%		93.70
-0.2
-0.21%		93.80
0.1
0.11%		94.10
0.3
0.32%		92.50
-1.6
-1.7%		 　91.60
-0.9
-0.97%		92.60
1
1.09%		92.80
0.2
0.22%		 　　　92.00
-0.8
-0.86%		87.00
-5
-5.43%		86.20
-0.8
-0.92%		86.20
0
0%		85.70
-0.5
-0.58%		 91.86
7 月　　85.60
-0.1
-0.12%		84.70
-0.9
-1.05%		84.70
0
0%		83.20
-1.5
-1.77%		82.00
-1.2
-1.44%		 　82.30
0.3
0.37%		82.40
0.1
0.12%		82.40
0
0%		82.70
0.3
0.36%		83.70
1
1.21%		 　　82.90
-0.8
-0.96%		82.80
-0.1
-0.12%		83.20
0.4
0.48%		82.60
-0.6
-0.72%		 　82.20
-0.4
-0.48%		82.10
-0.1
-0.12%		 83.30
1.2
1.46%		83.00
-0.3
-0.36%		 83.20
0.2
0.24%		83.04
8 月84.20
1
1.2%		83.50
-0.7
-0.83%		 84.00
0.5
0.6%		 　84.20
0.2
0.24%		83.70
-0.5
-0.59%		84.30
0.6
0.72%		84.50
0.2
0.24%		84.00
-0.5
-0.59%		 　83.00
-1
-1.19%		82.40
-0.6
-0.72%		80.90
-1.5
-1.82%		79.80
-1.1
-1.36%		80.30
0.5
0.63%		 　80.10
-0.2
-0.25%		79.90
-0.2
-0.25%		79.40
-0.5
-0.63%		79.70
0.3
0.38%		79.30
-0.4
-0.5%		 　79.60
0.3
0.38%		80.30
0.7
0.88%		80.30
0
0%		79.50
-0.8
-1%		81.77
9 月80.20
0.7
0.88%		 　81.50
1.3
1.62%		82.00
0.5
0.61%		81.20
-0.8
-0.98%		81.30
0.1
0.12%		82.10
0.8
0.98%		 　82.40
0.3
0.37%		82.40
0
0%		82.50
0.1
0.12%		83.10
0.6
0.73%		83.30
0.2
0.24%		 　82.30
-1
-1.2%		82.40
0.1
0.12%		82.40
0
0%		81.20
-1.2
-1.46%		81.10
-0.1
-0.12%		 　81.60
0.5
0.62%		80.40
-1.2
-1.47%		79.80
-0.6
-0.75%		79.80
0
0%		 81.47
10 月　79.60
-0.2
-0.25%		79.10
-0.5
-0.63%		78.40
-0.7
-0.88%		78.70
0.3
0.38%		78.80
0.1
0.13%		 　　　79.60
0.8
1.02%		80.70
1.1
1.38%		80.50
-0.2
-0.25%		 　80.30
-0.2
-0.25%		79.90
-0.4
-0.5%		80.10
0.2
0.25%		79.30
-0.8
-1%		78.60
-0.7
-0.88%		 　78.10
-0.5
-0.64%		77.80
-0.3
-0.38%		77.80
0
0%		77.10
-0.7
-0.9%		77.20
0.1
0.13%		 　77.20
0
0%		77.00
-0.2
-0.26%		78.79
11 月76.80
-0.2
-0.26%		77.20
0.4
0.52%		77.90
0.7
0.91%		 　78.60
0.7
0.9%		78.10
-0.5
-0.64%		77.90
-0.2
-0.26%		78.30
0.4
0.51%		77.70
-0.6
-0.77%		 　77.50
-0.2
-0.26%		77.80
0.3
0.39%		79.90
2.1
2.7%		81.20
1.3
1.63%		80.80
-0.4
-0.49%		 　80.80
0
0%		81.90
1.1
1.36%		81.30
-0.6
-0.73%		80.90
-0.4
-0.49%		81.60
0.7
0.87%		 　81.40
-0.2
-0.25%		82.00
0.6
0.74%		81.40
-0.6
-0.73%		80.80
-0.6
-0.74%		 79.66
12 月80.70
-0.1
-0.12%		 　80.90
0.2
0.25%		80.70
-0.2
-0.25%		80.40
-0.3
-0.37%		79.90
-0.5
-0.62%		80.00
0.1
0.13%		 　79.90
-0.1
-0.13%		79.60
-0.3
-0.38%		78.90
-0.7
-0.88%		79.80
0.9
1.14%		79.70
-0.1
-0.13%		 　80.50
0.8
1%		79.80
-0.7
-0.87%		79.90
0.1
0.13%		79.50
-0.4
-0.5%		78.80
-0.7
-0.88%		 　78.70
-0.1
-0.13%		78.80
0.1
0.13%		79.60
0.8
1.02%		79.80
0.2
0.25%		79.20
-0.6
-0.75%		　　79.8

說明:最高漲幅:2.7%最低跌幅:-5.43% 最高價:94.40最低價:76.80平均價:85.92,灰色底表示週末,漲135天(71.2)元,跌140天(-77.9)元,平盤26天
3%=1,2%=7,1%=57,0%=96,-0%=1,-1%=3,-2%=63,-3%=73,

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
2023-01-03 1301 6411000 2915 553544400 86.20 87.00 85.60 87.00 0.20 0% 86.90 2 87.00 128 9.17
2023-01-04 1301 3202000 1269 277363800 86.80 87.00 86.40 86.60 0.40 -0.46% 86.60 82 86.70 2 9.13
2023-01-05 1301 5740000 2466 500837000 86.50 87.60 86.40 87.50 0.90 1.04% 87.20 54 87.50 160 9.22
2023-01-06 1301 4017000 2005 352538200 87.40 88.00 87.20 88.00 0.50 0.57% 87.90 43 88.00 257 9.27
2023-01-09 1301 7407000 3473 656856500 88.30 88.90 88.10 88.90 0.90 1.02% 88.90 149 89.00 735 9.37
2023-01-10 1301 4457000 2135 395709000 89.20 89.30 88.40 88.90 0.00 0% 88.70 52 88.90 63 9.37
2023-01-11 1301 6882000 3050 605731900 88.00 88.40 87.50 87.90 1.00 -1.12% 87.90 40 88.10 30 9.26
2023-01-12 1301 4659000 1809 409188900 88.30 88.30 87.50 87.70 0.20 -0.23% 87.70 235 87.90 3 9.24
2023-01-13 1301 5239000 2207 461276500 87.60 88.40 87.60 88.20 0.50 0.57% 88.20 16 88.30 74 9.29
2023-01-16 1301 5318000 2400 470582300 88.10 88.90 88.00 88.30 0.10 0.11% 88.30 25 88.40 3 9.30
2023-01-17 1301 4976000 2340 441154900 88.50 88.90 88.30 88.60 0.30 0.34% 88.50 64 88.60 76 9.34
2023-01-30 1301 13319817 7054 1193050673 88.90 90.00 88.80 90.00 1.40 1.58% 89.80 151 90.00 448 9.48
2023-01-31 1301 11472387 5659 1029589712 90.00 90.40 89.10 89.30 0.70 -0.78% 89.20 199 89.30 61 9.41
2023-02-01 1301 6847000 3607 607647100 89.40 89.50 88.10 88.90 0.40 -0.45% 88.80 25 88.90 103 9.37
2023-02-02 1301 6003195 4613 532100031 88.90 89.00 88.10 89.00 0.10 0.11% 88.90 41 89.00 6 9.38
2023-02-03 1301 3554000 2018 314562800 88.70 88.80 88.10 88.60 0.40 -0.45% 88.50 95 88.60 8 9.34
2023-02-06 1301 4898000 2807 434088600 88.50 89.50 88.40 88.40 0.20 -0.23% 88.40 176 88.50 11 9.32
2023-02-07 1301 3653000 1711 325175800 88.40 89.50 88.40 89.00 0.60 0.68% 88.90 4 89.00 46 9.38
2023-02-08 1301 4354551 3961 388781326 88.90 89.60 88.70 89.40 0.40 0.45% 89.40 29 89.50 87 9.42
2023-02-09 1301 2754000 1442 246405400 89.00 89.80 88.90 89.50 0.10 0.11% 89.40 64 89.50 100 9.43
2023-02-10 1301 2808707 2284 250318241 88.90 89.50 88.70 89.10 0.40 -0.45% 89.10 86 89.20 56 9.39
2023-02-13 1301 2771000 1076 246958500 88.80 89.50 88.70 89.30 0.20 0.22% 89.20 100 89.30 12 9.41
2023-02-14 1301 6846000 4045 618798500 89.70 90.90 89.60 90.60 1.30 1.46% 90.50 52 90.60 68 9.55
2023-02-15 1301 5721000 3216 514164500 90.70 90.80 89.20 89.60 1.00 -1.1% 89.60 1 89.70 31 9.44
2023-02-16 1301 2678000 1538 240263800 89.80 90.00 89.20 89.70 0.10 0.11% 89.70 100 89.80 43 9.45
2023-02-17 1301 2500000 1449 224851000 89.40 90.10 89.30 90.10 0.40 0.45% 90.00 11 90.10 44 9.49
2023-02-20 1301 3258000 1701 294675300 89.90 90.70 89.90 90.70 0.60 0.67% 90.60 2 90.70 2 9.56
2023-02-21 1301 4934000 2372 449293400 90.70 91.40 90.30 91.30 0.60 0.66% 91.30 128 91.40 160 9.62
2023-02-22 1301 6165000 3501 561491800 90.70 91.70 90.20 91.70 0.40 0.44% 91.60 44 91.70 109 9.66
2023-02-23 1301 5258000 2688 480591000 91.70 91.70 91.30 91.30 0.40 -0.44% 91.30 36 91.40 28 9.62
2023-02-24 1301 6609050 2563 601013424 91.30 91.40 90.70 90.90 0.40 -0.44% 90.90 38 91.00 101 9.58
2023-03-01 1301 5907000 3306 532547000 89.80 90.60 89.70 90.20 0.70 -0.77% 90.20 5 90.30 89 9.50
2023-03-02 1301 3923000 1950 353189900 90.20 90.30 89.70 90.20 0.00 0% 90.10 51 90.20 145 9.50
2023-03-03 1301 2339426 1487 211760999 90.20 90.70 90.20 90.70 0.50 0.55% 90.60 1 90.70 85 9.56
2023-03-06 1301 5398000 3248 492596400 91.10 91.50 90.70 91.50 0.80 0.88% 91.30 7 91.50 322 9.64
2023-03-07 1301 4417000 2178 403118300 91.30 91.50 91.00 91.40 0.10 -0.11% 91.20 6 91.40 12 9.63
2023-03-08 1301 5011000 2429 458585300 90.90 91.90 90.80 91.80 0.40 0.44% 91.70 48 91.80 25 9.67
2023-03-09 1301 4755000 2503 431780600 91.80 91.90 90.40 90.60 1.20 -1.31% 90.50 455 90.60 34 9.55
2023-03-10 1301 5660000 3117 508724200 89.80 90.30 89.70 89.80 0.80 -0.88% 89.80 61 89.90 43 9.46
2023-03-13 1301 5151000 2766 463271000 89.80 90.50 89.10 90.10 0.30 0.33% 90.10 35 90.20 101 15.86
2023-03-14 1301 4594000 2328 410787200 89.20 89.90 89.10 89.40 0.70 -0.78% 89.40 8 89.50 7 15.74
2023-03-15 1301 6290000 3683 561633000 89.40 90.10 89.00 89.00 0.40 -0.45% 89.00 8 89.10 25 15.67
2023-03-16 1301 7820000 4062 692175500 88.50 88.80 88.00 88.50 0.50 -0.56% 88.40 226 88.50 16 15.58
2023-03-17 1301 9392000 2839 845993000 88.60 90.70 88.50 90.70 2.20 2.49% 90.50 24 90.70 80 15.97
2023-03-20 1301 3712000 2335 334150800 90.50 90.50 89.80 90.00 0.70 -0.77% 90.00 5 90.10 167 15.85
2023-03-21 1301 3893000 2430 352635400 90.20 91.10 90.10 90.50 0.50 0.56% 90.40 42 90.50 31 15.93
2023-03-22 1301 3617000 1886 328595300 90.70 91.00 90.50 90.90 0.40 0.44% 90.90 55 91.00 446 16.00
2023-03-23 1301 4416000 2276 402406800 91.00 91.40 90.80 91.40 0.50 0.55% 91.20 1 91.40 134 16.09
2023-03-24 1301 4402000 2414 401723300 91.30 91.50 90.90 91.40 0.00 0% 91.30 15 91.40 23 16.09
2023-03-27 1301 3768000 2212 345446100 91.40 91.80 91.40 91.80 0.40 0.44% 91.70 54 91.80 87 16.16
2023-03-28 1301 5669000 3040 522283700 91.80 92.50 91.50 92.30 0.50 0.54% 92.10 53 92.30 69 16.25
2023-03-29 1301 3834000 2347 353547900 92.30 92.60 92.00 92.30 0.00 0% 92.30 3 92.40 158 16.25
2023-03-30 1301 3986000 2071 367243800 92.50 92.50 91.80 92.40 0.10 0.11% 92.30 69 92.40 126 16.27
2023-03-31 1301 4692000 2164 432326900 92.30 92.60 91.80 91.80 0.60 -0.65% 91.80 140 91.90 1 16.16
2023-04-06 1301 5799000 3370 529770800 91.90 92.20 91.00 91.40 0.40 -0.44% 91.30 2 91.40 62 16.09
2023-04-07 1301 4538000 2763 413019000 91.40 91.40 90.80 90.80 0.60 -0.66% 90.80 60 90.90 31 15.99
2023-04-10 1301 4819000 3113 442419700 90.90 92.20 90.80 92.10 1.30 1.43% 92.00 9 92.10 75 16.21
2023-04-11 1301 4984000 3045 460308100 92.30 92.60 91.90 92.60 0.50 0.54% 92.40 11 92.60 301 16.30
2023-04-12 1301 4665000 2843 431508000 92.40 92.80 91.80 92.60 0.00 0% 92.50 67 92.60 25 16.30
2023-04-13 1301 5821283 4418 541717286 92.80 93.40 92.40 93.10 0.50 0.54% 93.10 51 93.20 37 16.39
2023-04-14 1301 5448000 3094 508925900 93.00 93.80 92.60 93.30 0.20 0.21% 93.30 262 93.40 99 16.43
2023-04-17 1301 5685656 4570 534017481 93.30 94.30 93.10 94.00 0.70 0.75% 93.90 12 94.10 108 16.55
2023-04-18 1301 4729000 2505 441229800 93.80 93.80 93.00 93.00 1.00 -1.06% 92.90 90 93.00 78 16.37
2023-04-19 1301 6818000 3339 634234600 93.50 93.90 92.30 92.50 0.50 -0.54% 92.50 229 92.60 15 16.29
2023-04-20 1301 5060000 2632 466344900 92.30 92.70 91.60 92.10 0.40 -0.43% 92.00 80 92.10 39 16.21
2023-04-21 1301 7081720 4326 656177313 92.50 93.10 91.90 92.50 0.40 0.43% 92.50 209 92.60 45 16.29
2023-04-24 1301 7217000 3826 671299900 92.60 93.40 91.90 93.00 0.50 0.54% 93.00 634 93.20 101 16.37
2023-04-25 1301 9147000 4297 845613400 93.10 93.60 92.00 92.00 1.00 -1.08% 92.00 21 92.10 133 16.20
2023-04-26 1301 8535000 5054 793122200 92.00 93.60 92.00 93.60 1.60 1.74% 93.10 1 93.60 47 16.48
2023-04-27 1301 8019000 3640 749437300 93.10 93.80 92.80 93.70 0.10 0.11% 93.30 1 93.70 70 16.50
2023-04-28 1301 6237000 2716 585035400 94.00 94.40 93.30 93.90 0.20 0.21% 93.80 1 93.90 181 16.53
2023-05-02 1301 6937000 3788 648887500 93.70 94.20 93.10 93.90 0.00 0% 93.50 1 93.90 100 16.53
2023-05-03 1301 4339000 2466 406660800 93.80 94.00 93.20 93.60 0.30 -0.32% 93.60 3 93.70 26 16.48
2023-05-04 1301 3018000 1564 282563100 93.60 93.80 93.30 93.70 0.10 0.11% 93.60 33 93.70 86 16.50
2023-05-05 1301 2450479 1695 229855238 93.90 94.00 93.60 93.80 0.10 0.11% 93.70 60 93.80 12 16.51
2023-05-08 1301 2948000 1382 276502500 94.10 94.10 93.40 93.80 0.00 0% 93.70 13 93.80 4 16.51
2023-05-09 1301 4919000 2466 460959200 93.70 94.00 93.20 94.00 0.20 0.21% 93.90 5 94.00 66 16.55
2023-05-10 1301 5528000 2972 515467100 93.60 93.80 92.80 93.80 0.20 -0.21% 93.00 3 93.80 35 16.51
2023-05-11 1301 4659000 2775 433828000 93.40 93.60 92.80 93.40 0.40 -0.43% 93.00 5 93.40 5 16.44
2023-05-12 1301 6237000 3978 575348000 92.80 92.90 91.80 92.50 0.90 -0.96% 92.40 178 92.50 26 26.89
2023-05-15 1301 4676497 3219 430097104 91.80 92.90 91.30 92.90 0.40 0.43% 92.80 41 92.90 8 27.01
2023-05-16 1301 6923000 3998 642499000 92.90 93.20 92.10 93.10 0.20 0.22% 93.00 3 93.10 105 27.06
2023-05-17 1301 10882911 7072 1020729578 92.90 94.30 92.50 94.30 1.20 1.29% 94.10 95 94.30 22 27.41
2023-05-18 1301 7614000 4107 714796400 93.50 94.30 93.50 94.30 0.00 0% 94.10 16 94.30 307 27.41
2023-05-19 1301 8935000 3946 836801000 94.30 94.30 93.40 94.00 0.30 -0.32% 93.80 19 94.00 122 27.33
2023-05-22 1301 6037000 3159 564671300 94.00 94.20 93.10 93.50 0.50 -0.53% 93.40 1 93.50 1402 27.18
2023-05-23 1301 6382191 3573 596728013 93.70 93.80 93.20 93.50 0.00 0% 93.40 160 93.50 77 27.18
2023-05-24 1301 5626000 3469 525198300 93.30 93.90 93.00 93.90 0.40 0.43% 93.50 5 93.90 147 27.30
2023-05-25 1301 4567000 2291 426740400 93.30 94.10 93.20 93.20 0.70 -0.75% 93.20 101 93.30 4 27.09
2023-05-26 1301 5657000 3117 526578000 92.60 93.60 92.50 93.50 0.30 0.32% 93.40 108 93.50 123 27.18
2023-05-29 1301 5393000 3327 504808000 93.50 94.10 93.30 93.30 0.20 -0.21% 93.30 13 93.50 26 27.12
2023-05-30 1301 8161000 4105 761247000 93.30 93.60 92.80 93.50 0.20 0.21% 93.40 104 93.50 74 27.18
2023-05-31 1301 33348000 3975 2147483647 93.10 94.10 93.10 94.10 0.60 0.64% 94.10 109 94.20 501 27.35
2023-06-01 1301 6302155 4484 590147737 94.10 94.10 93.20 93.30 0.80 -0.85% 93.30 208 93.50 8 27.12
2023-06-02 1301 6998000 3268 655619800 93.60 93.90 93.40 93.70 0.40 0.43% 93.60 255 93.70 9 27.24
2023-06-05 1301 8054000 2741 757821400 93.50 94.40 93.50 94.00 0.30 0.32% 94.00 418 94.10 553 27.33
2023-06-06 1301 10406373 5202 983304084 94.20 94.80 94.00 94.40 0.40 0.43% 94.30 125 94.40 182 27.44
2023-06-07 1301 8404365 6078 791675910 94.00 94.50 93.90 94.00 0.40 -0.42% 94.00 783 94.10 1 27.33
2023-06-08 1301 6858000 3961 644750300 94.10 94.30 93.70 93.80 0.20 -0.21% 93.80 94 93.90 23 27.27
2023-06-09 1301 4373000 2593 412035300 94.40 94.40 94.00 94.10 0.30 0.32% 94.10 17 94.20 18 27.35
2023-06-12 1301 3728000 2235 350552500 94.50 94.50 93.90 93.90 0.20 -0.21% 93.90 223 94.00 57 27.30
2023-06-13 1301 7097000 3925 665820800 93.90 94.10 93.30 93.70 0.20 -0.21% 93.70 32 93.90 43 27.24
2023-06-14 1301 5524000 2871 519066400 93.80 94.20 93.50 93.80 0.10 0.11% 93.80 399 93.90 4 27.27
2023-06-15 1301 5187000 2742 487493800 94.10 94.20 93.60 94.10 0.30 0.32% 93.90 112 94.10 19 27.35
2023-06-16 1301 20597981 8304 1913714323 94.10 94.10 92.50 92.50 1.60 -1.7% 92.50 872 92.90 39 26.89
2023-06-19 1301 16403000 6533 1507752900 92.80 93.00 91.60 91.60 0.90 -0.97% 91.60 739 91.80 1 26.63
2023-06-20 1301 10733000 3487 991263200 92.50 92.60 91.90 92.60 1.00 1.09% 92.50 1122 92.60 56 26.92
2023-06-21 1301 7375000 3861 682399100 92.40 92.80 91.80 92.80 0.20 0.22% 92.70 35 92.80 71 26.98
2023-06-26 1301 11498000 4785 1060779100 92.30 92.70 92.00 92.00 0.80 -0.86% 91.90 106 92.00 18 26.74
2023-06-27 1301 18586000 9553 1626902400 88.00 88.40 87.00 87.00 0.00 -5.43% 87.00 441 87.10 21 25.29
2023-06-28 1301 11074000 6801 955523800 87.00 87.20 86.00 86.20 0.80 -0.92% 86.20 8 86.30 73 25.06
2023-06-29 1301 8110000 4319 700433200 86.70 87.00 86.20 86.20 0.00 0% 86.20 612 86.30 112 25.06
2023-06-30 1301 9648000 5626 829282100 86.20 86.30 85.70 85.70 0.50 -0.58% 85.70 589 85.80 151 24.91
2023-07-03 1301 7021000 4365 602480400 86.10 86.30 85.60 85.60 0.10 -0.12% 85.60 416 85.70 41 24.88
2023-07-04 1301 11684000 6875 992847700 85.70 85.70 84.60 84.70 0.90 -1.05% 84.70 69 84.80 46 24.62
2023-07-05 1301 6498000 3888 551103500 84.90 85.10 84.70 84.70 0.00 0% 84.70 2 84.80 41 24.62
2023-07-06 1301 15846000 9209 1325236000 84.50 84.70 83.20 83.20 1.50 -1.77% 83.20 4 83.30 6 24.19
2023-07-07 1301 15789000 9817 1298442900 83.00 83.10 82.00 82.00 1.20 -1.44% 82.00 2732 82.10 3 23.84
2023-07-10 1301 10642000 5133 878850800 82.30 83.00 82.30 82.30 0.30 0.37% 82.30 569 82.50 48 23.92
2023-07-11 1301 9192000 5131 759703900 82.50 83.50 82.30 82.40 0.10 0.12% 82.40 16 82.50 414 23.95
2023-07-12 1301 8790000 4378 724992000 83.20 83.30 82.20 82.40 0.00 0% 82.40 12 82.50 23 23.95
2023-07-13 1301 8329000 4114 689129100 82.50 83.20 82.50 82.70 0.30 0.36% 82.60 95 82.70 138 24.04
2023-07-14 1301 8734000 4016 731008300 83.00 84.20 83.00 83.70 1.00 1.21% 83.70 37 83.80 84 24.33
2023-07-18 1301 10117000 4470 840229000 83.00 83.70 82.90 82.90 0.20 -0.96% 82.90 20 83.00 138 24.10
2023-07-19 1301 9519000 5308 790250700 83.10 83.60 82.80 82.80 0.10 -0.12% 82.80 247 82.90 177 24.07
2023-07-20 1301 8127000 4549 675484200 82.90 83.40 82.90 83.20 0.40 0.48% 83.20 13 83.30 17 24.19
2023-07-21 1301 11159000 4599 924300300 83.20 83.60 82.60 82.60 0.60 -0.72% 82.60 465 82.70 52 24.01
2023-07-24 1301 13247000 5270 1090455700 82.60 82.70 82.20 82.20 0.40 -0.48% 82.20 166 82.30 67 23.90
2023-07-25 1301 9503000 4786 780635700 82.50 82.50 82.00 82.10 0.10 -0.12% 82.10 140 82.20 182 23.87
2023-07-27 1301 7298000 3451 607688400 83.00 83.60 83.00 83.30 0.30 1.46% 83.30 14 83.40 14 24.22
2023-07-28 1301 5337000 3197 443761900 83.30 83.60 83.00 83.00 0.30 -0.36% 83.00 71 83.10 75 24.13
2023-07-31 1301 6244000 3275 521072400 83.10 83.80 83.10 83.20 0.20 0.24% 83.20 702 83.40 93 24.19
2023-08-01 1301 7033000 3967 591522700 83.60 84.30 83.60 84.20 1.00 1.2% 84.10 73 84.20 59 24.48
2023-08-02 1301 7838000 3968 655642600 84.00 84.20 83.40 83.50 0.70 -0.83% 83.50 16 83.60 22 24.27
2023-08-04 1301 5402000 3125 453658500 83.60 84.30 83.50 84.00 0.50 0.6% 84.00 168 84.10 63 24.42
2023-08-07 1301 4191000 1942 353532100 84.00 84.70 84.00 84.20 0.20 0.24% 84.20 4 84.30 39 24.48
2023-08-08 1301 5098000 2645 427671000 84.30 84.40 83.60 83.70 0.50 -0.59% 83.70 218 83.80 58 24.33
2023-08-09 1301 3575383 2441 300783111 83.90 84.30 83.70 84.30 0.60 0.72% 84.20 3 84.30 98 24.51
2023-08-10 1301 5455000 2871 460925400 84.50 84.70 84.00 84.50 0.20 0.24% 84.50 32 84.60 91 24.56
2023-08-11 1301 3969000 2050 334382500 84.40 84.50 84.00 84.00 0.50 -0.59% 84.00 673 84.10 13 280.00
2023-08-14 1301 6856000 3295 569986500 84.00 84.00 82.80 83.00 1.00 -1.19% 83.00 79 83.10 153 276.67
2023-08-15 1301 5986000 3292 494400900 83.00 83.10 82.40 82.40 0.60 -0.72% 82.40 25 82.50 110 274.67
2023-08-16 1301 14115000 7985 1143513500 81.90 82.00 80.60 80.90 1.50 -1.82% 80.80 50 80.90 124 269.67
2023-08-17 1301 12605000 7868 1003849500 80.50 80.50 79.00 79.80 1.10 -1.36% 79.80 333 79.90 41 266.00
2023-08-18 1301 8988000 4536 719991400 79.80 80.60 79.20 80.30 0.50 0.63% 80.20 284 80.30 96 267.67
2023-08-21 1301 8169000 4683 653025700 80.30 80.30 79.60 80.10 0.20 -0.25% 80.00 87 80.10 69 267.00
2023-08-22 1301 7059000 4220 562664900 80.20 80.20 79.50 79.90 0.20 -0.25% 79.80 26 79.90 86 266.33
2023-08-23 1301 6837000 4153 543341500 79.90 79.90 79.20 79.40 0.50 -0.63% 79.40 369 79.50 225 264.67
2023-08-24 1301 8033000 4014 637385800 79.40 79.80 79.10 79.70 0.30 0.38% 79.60 55 79.80 10 265.67
2023-08-25 1301 7112000 3457 564401100 79.60 79.70 79.20 79.30 0.40 -0.5% 79.20 1268 79.30 72 264.33
2023-08-28 1301 6210000 2863 493320900 79.00 79.80 79.00 79.60 0.30 0.38% 79.60 24 79.70 27 265.33
2023-08-29 1301 3233000 1878 258027200 79.60 80.40 79.50 80.30 0.70 0.88% 80.20 14 80.30 44 267.67
2023-08-30 1301 5577000 3099 447649400 80.30 80.80 79.90 80.30 0.00 0% 80.30 99 80.40 59 267.67
2023-08-31 1301 12668000 4238 1009335300 80.30 80.30 79.50 79.50 0.80 -1% 79.50 220 79.80 86 265.00
2023-09-01 1301 3077000 1547 246529900 79.60 80.40 79.50 80.20 0.70 0.88% 80.20 55 80.30 146 267.33
2023-09-04 1301 7517700 4528 609803432 80.00 81.70 80.00 81.50 1.30 1.62% 81.50 5 81.60 158 271.67
2023-09-05 1301 3492000 2031 285846700 81.50 82.10 81.50 82.00 0.50 0.61% 82.00 41 82.10 158 273.33
2023-09-06 1301 4549657 3564 370488173 81.90 81.90 81.20 81.20 0.80 -0.98% 81.20 152 81.30 24 270.67
2023-09-07 1301 3632000 2014 294873100 81.00 81.60 80.80 81.30 0.10 0.12% 81.20 59 81.30 2 271.00
2023-09-08 1301 4771000 2476 391194000 81.70 82.20 81.50 82.10 0.80 0.98% 82.00 2 82.10 86 273.67
2023-09-11 1301 4180000 2135 344151900 82.30 82.50 82.20 82.40 0.30 0.37% 82.30 15 82.40 94 274.67
2023-09-12 1301 6101000 2255 502100900 82.60 82.60 82.10 82.40 0.00 0% 82.30 49 82.40 125 274.67
2023-09-13 1301 4012000 1715 331220000 82.50 82.70 82.10 82.50 0.10 0.12% 82.50 327 82.60 8 275.00
2023-09-14 1301 7081000 2623 587344700 83.00 83.30 82.50 83.10 0.60 0.73% 83.00 95 83.10 62 277.00
2023-09-15 1301 11502000 3630 954331600 83.20 83.30 82.20 83.30 0.20 0.24% 83.10 16 83.30 254 277.67
2023-09-18 1301 4115000 2654 338346600 82.60 82.80 82.00 82.30 1.00 -1.2% 82.30 62 82.40 201 274.33
2023-09-19 1301 2294000 1068 189108700 82.20 82.70 82.10 82.40 0.10 0.12% 82.30 235 82.40 17 274.67
2023-09-20 1301 2180000 972 179547100 82.40 82.60 82.00 82.40 0.00 0% 82.30 5 82.40 16 274.67
2023-09-21 1301 5022000 2819 409175000 82.10 82.20 81.20 81.20 1.20 -1.46% 81.10 277 81.20 33 270.67
2023-09-22 1301 2975000 1765 241207200 81.00 81.50 80.60 81.10 0.10 -0.12% 81.00 85 81.10 83 270.33
2023-09-25 1301 1778000 1023 144552100 81.10 81.60 81.00 81.60 0.50 0.62% 81.50 67 81.60 2 272.00
2023-09-26 1301 4096000 2477 330183200 81.10 81.10 80.40 80.40 1.20 -1.47% 80.40 268 80.50 1 268.00
2023-09-27 1301 6431000 3909 513585500 80.10 80.30 79.70 79.80 0.60 -0.75% 79.80 196 79.90 32 266.00
2023-09-28 1301 6428000 3692 512516100 80.00 80.40 79.60 79.80 0.00 0% 79.80 19 79.90 66 266.00
2023-10-02 1301 6368000 3657 506986600 79.90 80.00 79.50 79.60 0.20 -0.25% 79.60 98 79.70 6 265.33
2023-10-03 1301 6696000 3741 531007000 79.60 79.60 79.10 79.10 0.50 -0.63% 79.10 617 79.20 3 263.67
2023-10-04 1301 9341000 5428 732383800 78.90 78.90 78.20 78.40 0.70 -0.88% 78.40 607 78.50 21 261.33
2023-10-05 1301 5265000 2995 414261400 78.70 78.90 78.40 78.70 0.30 0.38% 78.70 21 78.80 283 262.33
2023-10-06 1301 3794000 1903 299345200 78.80 79.30 78.40 78.80 0.10 0.13% 78.70 265 78.80 98 262.67
2023-10-11 1301 9363000 4248 744476100 79.90 79.90 79.10 79.60 0.80 1.02% 79.60 57 79.70 6 265.33
2023-10-12 1301 7732000 3549 621614800 80.10 80.70 79.80 80.70 1.10 1.38% 80.60 40 80.70 53 269.00
2023-10-13 1301 5368000 2867 430163500 80.40 80.50 79.90 80.50 0.20 -0.25% 80.40 2 80.50 186 268.33
2023-10-16 1301 4154000 1967 332908500 80.00 80.40 79.80 80.30 0.20 -0.25% 80.20 86 80.30 26 267.67
2023-10-17 1301 6817000 3824 544215600 80.00 80.30 79.70 79.90 0.40 -0.5% 79.90 17 80.00 182 266.33
2023-10-18 1301 11928567 4662 951990865 80.20 80.20 79.20 80.10 0.20 0.25% 80.10 142 80.20 114 267.00
2023-10-19 1301 5631000 2991 447643400 79.60 79.90 79.30 79.30 0.80 -1% 79.30 125 79.50 101 264.33
2023-10-20 1301 6332000 3603 498307800 79.00 79.20 78.50 78.60 0.70 -0.88% 78.60 432 78.80 128 262.00
2023-10-23 1301 5656000 3821 442644100 78.50 78.60 78.10 78.10 0.50 -0.64% 78.10 618 78.20 51 260.33
2023-10-24 1301 7250000 4545 565167900 78.10 78.30 77.80 77.80 0.30 -0.38% 77.80 321 77.90 1 259.33
2023-10-25 1301 4792780 4381 373384956 78.00 78.20 77.80 77.80 0.00 0% 77.80 442 77.90 5 259.33
2023-10-26 1301 6851000 4187 528930200 77.60 77.60 77.00 77.10 0.70 -0.9% 77.10 222 77.20 60 257.00
2023-10-27 1301 4118802 2849 318276017 77.10 77.50 77.10 77.20 0.10 0.13% 77.20 40 77.30 30 257.33
2023-10-30 1301 4662000 2884 360164400 77.40 77.80 77.10 77.20 0.00 0% 77.20 9 77.30 26 257.33
2023-10-31 1301 6970000 3581 537132100 77.20 77.40 77.00 77.00 0.20 -0.26% 77.00 506 77.10 149 256.67
2023-11-01 1301 4954000 2866 380810600 77.00 77.10 76.80 76.80 0.20 -0.26% 76.80 223 76.90 1 256.00
2023-11-02 1301 4251000 2553 327931600 76.70 77.40 76.70 77.20 0.40 0.52% 77.20 22 77.30 8 257.33
2023-11-03 1301 4864000 2501 378029600 77.90 77.90 77.40 77.90 0.70 0.91% 77.80 23 77.90 10 259.67
2023-11-06 1301 6325000 2835 496967400 78.40 79.00 78.00 78.60 0.70 0.9% 78.50 26 78.60 94 262.00
2023-11-07 1301 4673000 2182 364247700 78.50 78.50 77.70 78.10 0.50 -0.64% 78.00 24 78.10 112 260.33
2023-11-08 1301 3587000 1777 279129400 78.00 78.00 77.60 77.90 0.20 -0.26% 77.80 89 77.90 75 259.67
2023-11-09 1301 3439000 1463 269087500 78.00 78.60 77.80 78.30 0.40 0.51% 78.20 69 78.30 19 261.00
2023-11-10 1301 3270000 1866 254387900 78.00 78.10 77.60 77.70 0.60 -0.77% 77.70 20 77.80 74 172.67
2023-11-13 1301 5903000 2928 457313700 77.70 77.80 77.30 77.50 0.20 -0.26% 77.50 30 77.60 310 172.22
2023-11-14 1301 6247000 2680 485428900 77.60 78.00 77.30 77.80 0.30 0.39% 77.80 42 77.90 20 172.89
2023-11-15 1301 12244192 6428 970117586 78.60 79.90 78.30 79.90 2.10 2.7% 79.80 158 79.90 20 177.56
2023-11-16 1301 10153000 4373 819056500 80.40 81.20 80.20 81.20 1.30 1.63% 81.00 12 81.20 58 180.44
2023-11-17 1301 6146000 2923 497508100 81.40 81.70 80.60 80.80 0.40 -0.49% 80.80 143 80.90 39 179.56
2023-11-20 1301 4973000 2498 400329300 80.90 81.00 80.10 80.80 0.00 0% 80.70 43 80.80 176 179.56
2023-11-21 1301 8778000 4299 715818500 81.00 81.90 80.80 81.90 1.10 1.36% 81.80 2 81.90 212 182.00
2023-11-22 1301 3334000 1850 271119500 81.80 81.80 81.10 81.30 0.60 -0.73% 81.20 99 81.40 101 180.67
2023-11-23 1301 2595000 1578 209559500 81.20 81.20 80.50 80.90 0.40 -0.49% 80.80 5 80.90 1 179.78
2023-11-24 1301 4226000 1969 344446800 81.50 81.90 81.20 81.60 0.70 0.87% 81.50 38 81.60 115 181.33
2023-11-27 1301 4033000 2017 328111000 81.70 81.90 81.00 81.40 0.20 -0.25% 81.30 4 81.40 41 180.89
2023-11-28 1301 6925000 2998 566818300 81.80 82.00 81.40 82.00 0.60 0.74% 81.90 4 82.00 196 182.22
2023-11-29 1301 4295000 2126 349946100 81.90 81.90 81.30 81.40 0.60 -0.73% 81.40 57 81.50 81 180.89
2023-11-30 1301 11362000 2454 918472700 81.10 81.20 80.70 80.80 0.60 -0.74% 80.80 5 80.90 51 179.56
2023-12-01 1301 2400000 1206 193788300 80.80 81.00 80.50 80.70 0.10 -0.12% 80.60 180 80.70 12 179.33
2023-12-04 1301 3909000 1896 316031200 80.90 81.20 80.70 80.90 0.20 0.25% 80.80 178 80.90 433 179.78
2023-12-05 1301 4072000 2045 327557700 80.60 80.90 80.20 80.70 0.20 -0.25% 80.70 13 80.80 87 179.33
2023-12-06 1301 3062000 1368 246562300 80.90 81.00 80.40 80.40 0.30 -0.37% 80.40 33 80.50 95 178.67
2023-12-07 1301 3697000 2000 296007400 80.30 80.40 79.90 79.90 0.50 -0.62% 79.90 170 80.00 59 177.56
2023-12-08 1301 4249000 2216 339386800 79.90 80.10 79.70 80.00 0.10 0.13% 79.90 48 80.00 94 177.78
2023-12-11 1301 2248000 1062 179501600 80.10 80.10 79.60 79.90 0.10 -0.12% 79.80 32 79.90 94 177.56
2023-12-12 1301 3870000 1836 308069700 79.90 80.00 79.40 79.60 0.30 -0.38% 79.50 68 79.60 27 176.89
2023-12-13 1301 5300000 2629 419126300 79.70 79.70 78.90 78.90 0.70 -0.88% 78.90 195 79.00 134 175.33
2023-12-14 1301 4618000 2058 367810900 79.40 80.00 78.80 79.80 0.90 1.14% 79.70 46 79.80 938 177.33
2023-12-15 1301 11008000 2834 879178600 79.90 80.40 79.70 79.70 0.10 -0.13% 79.70 599 80.00 3 177.11
2023-12-18 1301 2951000 1561 236798600 79.70 80.50 79.70 80.50 0.80 1% 80.40 1 80.50 251 178.89
2023-12-19 1301 3083000 1552 246232300 80.20 80.30 79.70 79.80 0.70 -0.87% 79.70 131 79.80 25 177.33
2023-12-20 1301 4121000 1714 329657900 80.00 80.30 79.70 79.90 0.10 0.13% 79.90 182 80.00 27 177.56
2023-12-21 1301 3386000 1900 269285700 79.80 79.90 79.30 79.50 0.40 -0.5% 79.50 10 79.60 136 176.67
2023-12-22 1301 4391000 2696 346326400 79.30 79.30 78.70 78.80 0.70 -0.88% 78.80 233 78.90 129 175.11
2023-12-25 1301 3276000 2023 257423800 78.50 78.80 78.30 78.70 0.10 -0.13% 78.70 13 78.80 103 174.89
2023-12-26 1301 4621000 1954 364401300 79.10 79.10 78.70 78.80 0.10 0.13% 78.70 169 78.80 5 175.11
2023-12-27 1301 5572000 2298 442681300 78.90 79.70 78.80 79.60 0.80 1.02% 79.50 20 79.60 89 176.89
2023-12-28 1301 4355000 2314 346229600 79.40 79.80 79.20 79.80 0.20 0.25% 79.70 10 79.80 109 177.33
2023-12-29 1301 4472000 1905 354417800 79.70 79.70 79.00 79.20 0.60 -0.75% 79.10 204 79.20 426 176.00