台泥(1101)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　47.45
0
0%		47.30
-0.15
-0.32%		47.15
-0.15
-0.32%		47.60
0.45
0.95%		47.45
-0.15
-0.32%		 　47.30
-0.15
-0.32%		47.50
0.2
0.42%		47.50
0
0%		47.95
0.45
0.95%		47.60
-0.35
-0.73%		 　47.60
0
0%		47.75
0.15
0.32%		47.60
-0.15
-0.31%		47.50
-0.1
-0.21%		47.40
-0.1
-0.21%		 　47.15
-0.25
-0.53%		46.80
-0.35
-0.74%		46.85
0.05
0.11%		 47.35
2 月　　　　　　47.10
0.25
0.53%		46.95
-0.15
-0.32%		47.30
0.35
0.75%		47.55
0.25
0.53%		47.55
0
0%		 　47.15
-0.4
-0.84%		47.00
-0.15
-0.32%		47.00
0
0%		47.45
0.45
0.96%		47.45
0
0%		 　47.60
0.15
0.32%		47.70
0.1
0.21%		47.65
-0.05
-0.1%		47.30
-0.35
-0.73%		47.35
0.05
0.11%		 47.46
3 月47.80
0.45
0.95%		48.00
0.2
0.42%		48.05
0.05
0.1%		 　　47.10
-0.95
-1.98%		46.95
-0.15
-0.32%		47.25
0.3
0.64%		47.60
0.35
0.74%		47.45
-0.15
-0.32%		 　47.55
0.1
0.21%		47.95
0.4
0.84%		47.85
-0.1
-0.21%		48.00
0.15
0.31%		48.95
0.95
1.98%		 　49.75
0.8
1.63%		49.70
-0.05
-0.1%		49.65
-0.05
-0.1%		49.95
0.3
0.6%		49.70
-0.25
-0.5%		 　49.70
0
0%		49.80
0.1
0.2%		49.85
0.05
0.1%		49.90
0.05
0.1%		48.56
4 月49.75
-0.15
-0.3%		 　　　50.20
0.45
0.9%		49.55
-0.65
-1.29%		49.80
0.25
0.5%		 　49.45
-0.35
-0.7%		48.00
-1.45
-2.93%		48.00
0
0%		47.70
-0.3
-0.63%		47.10
-0.6
-1.26%		 　46.50
-0.6
-1.27%		46.35
-0.15
-0.32%		46.60
0.25
0.54%		46.80
0.2
0.43%		46.55
-0.25
-0.53%		 　46.10
-0.45
-0.97%		46.20
0.1
0.22%		45.80
-0.4
-0.87%		46.10
0.3
0.66%		45.90
-0.2
-0.43%		 47.42
5 月　　45.35
-0.55
-1.2%		45.50
0.15
0.33%		45.60
0.1
0.22%		45.10
-0.5
-1.1%		 　44.25
-0.85
-1.88%		43.85
-0.4
-0.9%		42.65
-1.2
-2.74%		40.80
-1.85
-4.34%		41.60
0.8
1.96%		 　41.25
-0.35
-0.84%		41.50
0.25
0.61%		41.60
0.1
0.24%		41.10
-0.5
-1.2%		41.15
0.05
0.12%		 　41.20
0.05
0.12%		41.20
0
0%		41.65
0.45
1.09%		41.70
0.05
0.12%		42.20
0.5
1.2%		 　42.80
0.6
1.42%		42.60
-0.2
-0.47%		42.57
6 月42.10
-0.5
-1.17%		41.70
-0.4
-0.95%		 　　41.55
-0.15
-0.36%		41.35
-0.2
-0.48%		41.75
0.4
0.97%		41.55
-0.2
-0.48%		41.40
-0.15
-0.36%		 　40.80
-0.6
-1.45%		40.10
-0.7
-1.72%		40.05
-0.05
-0.12%		40.00
-0.05
-0.12%		39.60
-0.4
-1%		 　38.85
-0.75
-1.89%		39.45
0.6
1.54%		39.50
0.05
0.13%		39.00
-0.5
-1.27%		39.50
0.5
1.28%		 　39.80
0.3
0.76%		39.60
-0.2
-0.5%		39.55
-0.05
-0.13%		39.50
-0.05
-0.13%		 40.31
7 月40.35
0.85
2.15%		 　40.00
-0.35
-0.87%		40.75
0.75
1.88%		40.00
-0.75
-1.84%		40.90
0.9
2.25%		40.80
-0.1
-0.24%		 　41.10
0.3
0.74%		41.00
-0.1
-0.24%		41.80
0.8
1.95%		41.70
-0.1
-0.24%		40.50
-1.2
-2.88%		 　40.70
0.2
0.49%		41.65
0.95
2.33%		41.60
-0.05
-0.12%		38.05
-3.55
-8.53%		37.70
-0.35
-0.92%		 　37.85
0.15
0.4%		37.80
-0.05
-0.13%		37.85
0.05
0.13%		38.20
0.35
0.92%		38.75
0.55
1.44%		 39.91
8 月39.50
0.75
1.94%		39.15
-0.35
-0.89%		39.10
-0.05
-0.13%		38.75
-0.35
-0.9%		38.85
0.1
0.26%		 　38.70
-0.15
-0.39%		38.75
0.05
0.13%		38.75
0
0%		39.35
0.6
1.55%		39.30
-0.05
-0.13%		 　39.30
0
0%		39.35
0.05
0.13%		40.00
0.65
1.65%		39.80
-0.2
-0.5%		39.45
-0.35
-0.88%		 　39.65
0.2
0.51%		39.35
-0.3
-0.76%		39.25
-0.1
-0.25%		39.55
0.3
0.76%		39.65
0.1
0.25%		 　39.35
-0.3
-0.76%		39.25
-0.1
-0.25%		39.30
0.05
0.13%		39.28
9 月38.90
-0.4
-1.02%		38.50
-0.4
-1.03%		 　39.10
0.6
1.56%		39.85
0.75
1.92%		39.70
-0.15
-0.38%		39.85
0.15
0.38%		 　　39.80
-0.05
-0.13%		39.90
0.1
0.25%		39.65
-0.25
-0.63%		39.55
-0.1
-0.25%		38.60
-0.95
-2.4%		 　38.80
0.2
0.52%		38.55
-0.25
-0.64%		38.10
-0.45
-1.17%		37.55
-0.55
-1.44%		37.00
-0.55
-1.46%		 　35.85
-1.15
-3.11%		35.80
-0.05
-0.14%		34.90
-0.9
-2.51%		34.15
-0.75
-2.15%		33.80
-0.35
-1.02%		 37.89
10 月　　33.65
-0.15
-0.44%		33.85
0.2
0.59%		34.15
0.3
0.89%		34.30
0.15
0.44%		34.25
-0.05
-0.15%		 　　33.80
-0.45
-1.31%		33.75
-0.05
-0.15%		32.65
-1.1
-3.26%		32.40
-0.25
-0.77%		 　31.70
-0.7
-2.16%		31.45
-0.25
-0.79%		31.60
0.15
0.48%		30.90
-0.7
-2.22%		31.00
0.1
0.32%		 　30.60
-0.4
-1.29%		29.90
-0.7
-2.29%		30.30
0.4
1.34%		30.85
0.55
1.82%		30.50
-0.35
-1.13%		 30.25
-0.25
-0.82%		31.94
11 月30.65
0.4
1.32%		30.75
0.1
0.33%		30.30
-0.45
-1.46%		30.45
0.15
0.5%		 　31.00
0.55
1.81%		31.65
0.65
2.1%		31.90
0.25
0.79%		31.70
-0.2
-0.63%		32.15
0.45
1.42%		 　34.15
2
6.22%		33.85
-0.3
-0.88%		32.90
-0.95
-2.81%		34.25
1.35
4.1%		33.30
-0.95
-2.77%		 　32.85
-0.45
-1.35%		32.65
-0.2
-0.61%		32.70
0.05
0.15%		33.20
0.5
1.53%		33.55
0.35
1.05%		 　33.00
-0.55
-1.64%		33.55
0.55
1.67%		33.90
0.35
1.04%		 32.57
12 月34.05
0.15
0.44%		33.65
-0.4
-1.17%		 　33.70
0.05
0.15%		33.30
-0.4
-1.19%		33.35
0.05
0.15%		33.20
-0.15
-0.45%		33.70
0.5
1.51%		 　33.85
0.15
0.45%		34.10
0.25
0.74%		33.50
-0.6
-1.76%		33.55
0.05
0.15%		34.60
1.05
3.13%		 47.75
13.15
38.01%		33.85
-13.9
-29.11%		33.70
-0.15
-0.44%		34.05
0.35
1.04%		34.45
0.4
1.17%		34.05
-0.4
-1.16%		 　34.40
0.35
1.03%		34.30
-0.1
-0.29%		34.30
0
0%		33.70
-0.6
-1.75%		33.65
-0.05
-0.15%		　34.91

說明:最高漲幅:38.01%最低跌幅:-29.11% 最高價:50.20最低價:29.90平均價:40.73,灰色底表示週末,漲141天(77)元,跌154天(-76.15)元,平盤15天
38%=2,6%=2,4%=1,3%=1,2%=26,1%=59,0%=65,-0%=1,-1%=1,-2%=1,-3%=9,-4%=18,-5%=53,-6%=71,

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
2022-01-03 1101 12539636 7502 597825872 48.05 48.15 47.35 47.45 0.55 0% 47.40 385 47.45 4 13.92
2022-01-04 1101 11582787 8038 546668986 47.50 47.60 47.00 47.30 0.15 -0.32% 47.25 37 47.30 171 13.87
2022-01-05 1101 12283179 6147 579369726 47.10 47.30 47.00 47.15 0.15 -0.32% 47.10 599 47.15 100 13.83
2022-01-06 1101 12468214 6576 590435369 47.30 47.60 47.15 47.60 0.45 0.95% 47.60 7 47.65 159 13.96
2022-01-07 1101 11036127 6945 522523832 47.60 47.65 47.20 47.45 0.15 -0.32% 47.40 9 47.45 11 13.92
2022-01-10 1101 12136515 8558 572075164 47.45 47.50 47.00 47.30 0.15 -0.32% 47.25 1 47.30 139 13.87
2022-01-11 1101 11147705 6559 526597589 47.10 47.50 47.10 47.50 0.20 0.42% 47.45 19 47.50 119 13.93
2022-01-12 1101 10891460 6804 514936656 47.50 47.50 47.10 47.50 0.00 0% 47.45 108 47.50 1473 13.93
2022-01-13 1101 13905887 6389 662550194 47.50 47.95 47.40 47.95 0.45 0.95% 47.90 11 47.95 230 14.06
2022-01-14 1101 9517206 5373 452812580 47.85 47.85 47.45 47.60 0.35 -0.73% 47.60 18 47.65 34 13.96
2022-01-17 1101 9135562 8042 433784449 47.55 47.70 47.35 47.60 0.00 0% 47.60 17 47.65 218 13.96
2022-01-18 1101 8152546 4748 387725879 47.60 47.75 47.45 47.75 0.15 0.32% 47.70 34 47.75 249 14.00
2022-01-19 1101 5155877 3689 245372405 47.60 47.70 47.50 47.60 0.15 -0.31% 47.55 27 47.60 218 13.96
2022-01-20 1101 6369636 3066 302796259 47.55 47.70 47.45 47.50 0.10 -0.21% 47.50 80 47.55 49 13.93
2022-01-21 1101 9546706 4779 451696046 47.50 47.65 47.15 47.40 0.10 -0.21% 47.35 1 47.40 10 13.90
2022-01-24 1101 5535224 3572 260992721 47.10 47.30 47.00 47.15 0.25 -0.53% 47.15 351 47.20 17 13.83
2022-01-25 1101 16429917 11857 767993493 47.00 47.05 46.60 46.80 0.35 -0.74% 46.75 168 46.80 185 13.72
2022-01-26 1101 7858213 6316 368020594 46.70 47.00 46.55 46.85 0.05 0.11% 46.85 30 46.90 31 13.74
2022-02-07 1101 17325697 13266 807233260 46.55 47.10 46.00 47.10 0.25 0.53% 47.05 33 47.10 73 13.81
2022-02-08 1101 9827190 7231 461985811 47.10 47.25 46.90 46.95 0.15 -0.32% 46.95 126 47.00 1038 13.77
2022-02-09 1101 8032492 5665 378283321 46.95 47.30 46.90 47.30 0.35 0.75% 47.25 2 47.30 23 13.87
2022-02-10 1101 7550497 5926 356563246 47.15 47.55 47.05 47.55 0.25 0.53% 47.55 22 47.60 176 13.94
2022-02-11 1101 6907680 5289 327050398 47.30 47.55 47.15 47.55 0.00 0% 47.50 45 47.55 83 13.94
2022-02-14 1101 9314234 6216 438272774 47.20 47.30 46.95 47.15 0.40 -0.84% 47.10 35 47.15 96 13.83
2022-02-15 1101 5497795 4707 258415585 47.05 47.10 46.80 47.00 0.15 -0.32% 47.00 19 47.05 66 13.78
2022-02-16 1101 8818727 6652 414900636 47.00 47.15 47.00 47.00 0.00 0% 47.00 406 47.05 65 13.78
2022-02-17 1101 10733835 4959 508646842 47.15 47.55 47.10 47.45 0.45 0.96% 47.40 93 47.45 72 13.92
2022-02-18 1101 8833763 5593 418524393 47.25 47.55 47.20 47.45 0.00 0% 47.45 152 47.50 31 13.92
2022-02-21 1101 8260209 4504 392444711 47.35 47.75 47.15 47.60 0.15 0.32% 47.55 80 47.60 169 13.96
2022-02-22 1101 10748624 6127 508990229 47.40 47.70 47.10 47.70 0.10 0.21% 47.65 8 47.70 4 13.99
2022-02-23 1101 8102775 6808 386074147 47.70 47.85 47.45 47.65 0.05 -0.1% 47.65 163 47.70 41 13.97
2022-02-24 1101 13239388 9281 625781931 47.50 47.50 47.10 47.30 0.35 -0.73% 47.25 20 47.30 19 13.87
2022-02-25 1101 14779929 10233 696947273 47.20 47.50 46.90 47.35 0.05 0.11% 47.30 15 47.35 107 13.89
2022-03-01 1101 14071999 7420 671571062 47.80 47.85 47.50 47.80 0.45 0.95% 47.75 9 47.80 3 14.02
2022-03-02 1101 8187419 5924 391264267 47.80 48.00 47.60 48.00 0.20 0.42% 47.95 28 48.00 446 14.95
2022-03-03 1101 7565742 5946 362783289 47.95 48.05 47.80 48.05 0.05 0.1% 48.00 12 48.05 88 14.97
2022-03-07 1101 16991368 10408 799794535 47.45 47.45 46.90 47.10 0.55 -1.98% 47.05 60 47.10 18 14.67
2022-03-08 1101 15765001 10827 740634811 47.00 47.15 46.85 46.95 0.15 -0.32% 46.90 193 46.95 36 14.63
2022-03-09 1101 5574119 6186 263339339 47.30 47.40 47.05 47.25 0.30 0.64% 47.20 197 47.25 8 14.72
2022-03-10 1101 9473999 7081 449341382 47.25 47.70 47.20 47.60 0.35 0.74% 47.55 4 47.60 70 14.83
2022-03-11 1101 6628133 5990 314674943 47.40 47.60 47.30 47.45 0.15 -0.32% 47.45 17 47.50 22 14.78
2022-03-14 1101 8077000 3293 384102600 47.45 47.70 47.40 47.55 0.10 0.21% 47.55 324 47.60 90 14.81
2022-03-15 1101 10632000 5053 507789150 47.50 48.00 47.40 47.95 0.40 0.84% 47.90 5 47.95 104 14.94
2022-03-16 1101 11338304 10724 542030764 47.95 48.00 47.65 47.85 0.10 -0.21% 47.80 266 47.85 34 14.91
2022-03-17 1101 16845000 6558 808570400 48.10 48.20 47.85 48.00 0.15 0.31% 48.00 177 48.05 72 14.95
2022-03-18 1101 31312672 11443 1524280801 48.10 48.95 48.10 48.95 0.95 1.98% 48.95 15 49.00 1282 15.25
2022-03-21 1101 24015000 9388 1191463150 49.10 49.85 49.05 49.75 0.80 1.63% 49.70 17 49.75 122 15.50
2022-03-22 1101 11071398 7671 548096701 49.70 49.75 49.30 49.70 0.05 -0.1% 49.65 3 49.70 414 15.48
2022-03-23 1101 12479000 5884 618607000 49.70 49.70 49.45 49.65 0.05 -0.1% 49.60 16 49.65 55 15.47
2022-03-24 1101 14107140 8976 703050244 49.65 49.95 49.45 49.95 0.30 0.6% 49.90 9 49.95 102 15.56
2022-03-25 1101 8729000 3618 433715500 49.90 49.90 49.55 49.70 0.25 -0.5% 49.70 396 49.75 287 15.48
2022-03-28 1101 8497000 3670 419907700 49.40 49.75 49.10 49.70 0.00 0% 49.70 4 49.75 213 15.48
2022-03-29 1101 8073707 6142 401943209 49.80 50.20 49.50 49.80 0.10 0.2% 49.75 112 49.80 132 15.51
2022-03-30 1101 9590000 4490 478056250 49.85 50.00 49.70 49.85 0.05 0.1% 49.80 35 49.85 249 15.53
2022-03-31 1101 15081000 5776 754203600 49.95 50.20 49.85 49.90 0.05 0.1% 49.90 305 49.95 1 15.55
2022-04-01 1101 9826000 4438 488932650 49.70 50.00 49.45 49.75 0.15 -0.3% 49.70 53 49.75 151 15.50
2022-04-06 1101 10860000 4550 542092500 49.75 50.20 49.60 50.20 0.45 0.9% 50.10 34 50.20 448 15.64
2022-04-07 1101 11245643 7769 559937105 49.80 50.20 49.50 49.55 0.65 -1.29% 49.55 147 49.60 112 15.44
2022-04-08 1101 6422000 3054 318869900 49.60 49.80 49.40 49.80 0.25 0.5% 49.75 46 49.80 641 15.51
2022-04-11 1101 8089418 8178 400306570 49.80 49.95 49.10 49.45 0.35 -0.7% 49.45 9 49.50 110 15.40
2022-04-12 1101 36020000 15043 1739219400 49.40 49.40 47.80 48.00 1.45 -2.93% 47.95 159 48.00 899 14.95
2022-04-13 1101 20107000 10419 965131600 48.15 48.60 47.75 48.00 0.00 0% 47.95 253 48.00 111 14.95
2022-04-14 1101 17953000 8781 857585300 48.30 48.30 47.60 47.70 0.30 -0.62% 47.65 619 47.70 11 14.86
2022-04-15 1101 22509963 15639 1063530927 47.50 47.55 47.05 47.10 0.60 -1.26% 47.10 776 47.15 426 14.67
2022-04-18 1101 25129762 16266 1173068787 47.30 47.30 46.40 46.50 0.60 -1.27% 46.50 208 46.55 22 14.49
2022-04-19 1101 18909910 11468 876961203 46.50 46.60 46.20 46.35 0.15 -0.32% 46.35 531 46.40 5 14.44
2022-04-20 1101 16379000 6934 761490300 46.50 46.75 46.40 46.60 0.25 0.54% 46.55 8 46.60 47 14.52
2022-04-21 1101 14643921 8792 684829402 46.85 47.15 46.50 46.80 0.20 0.43% 46.75 9 46.80 243 14.58
2022-04-22 1101 11122941 6454 517679209 46.70 46.70 46.40 46.55 0.25 -0.53% 46.55 113 46.60 49 14.50
2022-04-25 1101 17778056 10790 820072261 46.35 46.40 46.05 46.10 0.45 -0.97% 46.05 1828 46.10 576 14.36
2022-04-26 1101 12344000 4770 570165750 46.25 46.40 46.10 46.20 0.10 0.22% 46.15 235 46.20 552 14.39
2022-04-27 1101 21555735 13063 988455840 46.15 46.15 45.70 45.80 0.40 -0.87% 45.80 438 45.85 119 14.27
2022-04-28 1101 18546000 7152 850915450 46.00 46.10 45.50 46.10 0.30 0.66% 46.05 65 46.10 201 14.36
2022-04-29 1101 19092262 9339 879603213 46.20 46.45 45.90 45.90 0.20 -0.43% 45.90 463 46.00 15 14.30
2022-05-03 1101 22617000 10176 1026177750 45.90 45.90 45.10 45.35 0.55 -1.2% 45.30 304 45.35 165 14.13
2022-05-04 1101 10091000 4796 457659900 45.35 45.60 45.25 45.50 0.15 0.33% 45.50 7 45.55 27 14.17
2022-05-05 1101 9393350 5531 428713516 45.75 45.75 45.50 45.60 0.10 0.22% 45.60 36 45.65 63 14.21
2022-05-06 1101 14855830 10085 670716709 45.35 45.35 45.10 45.10 0.50 -1.1% 45.10 180 45.15 25 14.05
2022-05-09 1101 20101665 15683 892540552 45.00 45.05 44.15 44.25 0.85 -1.88% 44.20 410 44.25 540 13.78
2022-05-10 1101 19613514 12140 860479194 44.00 44.10 43.65 43.85 0.40 -0.9% 43.85 33 43.90 5 13.66
2022-05-11 1101 33207000 16533 1417626350 42.50 42.95 42.50 42.65 1.20 -2.74% 42.60 590 42.65 98 13.29
2022-05-12 1101 41783000 21069 1724523700 42.50 42.55 40.80 40.80 1.85 -4.34% 40.80 178 40.85 1 14.22
2022-05-13 1101 23134000 8864 957027150 40.90 41.80 40.80 41.60 0.80 1.96% 41.55 729 41.60 233 14.49
2022-05-16 1101 23670000 8795 976869150 41.60 41.70 41.00 41.25 0.35 -0.84% 41.20 697 41.25 110 14.37
2022-05-17 1101 22639000 7089 939788250 41.50 41.65 41.25 41.50 0.25 0.61% 41.45 193 41.50 518 14.46
2022-05-18 1101 27553000 9769 1140569000 41.60 41.70 41.10 41.60 0.10 0.24% 41.55 154 41.60 399 14.49
2022-05-19 1101 19848000 6712 816583950 41.40 41.40 41.05 41.10 0.50 -1.2% 41.10 854 41.15 302 14.32
2022-05-20 1101 36347000 7270 1506748150 41.45 41.95 41.15 41.15 0.05 0.12% 41.15 723 41.20 337 14.34
2022-05-23 1101 17280755 8993 713468777 41.50 41.55 41.15 41.20 0.05 0.12% 41.15 1090 41.20 107 14.36
2022-05-24 1101 18156970 6688 748727620 41.20 41.40 41.15 41.20 0.00 0% 41.15 2009 41.20 109 14.36
2022-05-25 1101 17818561 6065 742111402 41.30 41.90 41.25 41.65 0.45 1.09% 41.65 689 41.70 46 14.51
2022-05-26 1101 18152195 8638 763176626 41.80 42.45 41.70 41.70 0.05 0.12% 41.70 485 41.75 218 14.53
2022-05-27 1101 19890000 5771 838226250 41.55 42.40 41.55 42.20 0.50 1.2% 42.20 38 42.25 376 14.70
2022-05-30 1101 21560606 8696 924767975 42.55 43.05 42.55 42.80 0.60 1.42% 42.80 356 42.85 201 14.91
2022-05-31 1101 35694000 6247 1522393600 42.80 42.90 42.40 42.60 0.20 -0.47% 42.60 1191 42.65 44 14.84
2022-06-01 1101 19550000 8397 825547350 42.65 42.70 42.05 42.10 0.50 -1.17% 42.05 752 42.10 192 14.67
2022-06-02 1101 15635195 9086 652898107 42.00 42.00 41.65 41.70 0.40 -0.95% 41.70 47 41.75 640 14.53
2022-06-06 1101 15080000 7274 627423800 41.75 41.90 41.40 41.55 0.15 -0.36% 41.55 695 41.60 158 14.48
2022-06-07 1101 19544000 7666 809848100 41.50 41.75 41.35 41.35 0.20 -0.48% 41.35 605 41.45 131 14.41
2022-06-08 1101 12375351 5660 515843778 41.45 41.85 41.40 41.75 0.40 0.97% 41.70 175 41.75 348 14.55
2022-06-09 1101 9486744 5547 394796310 41.80 41.80 41.55 41.55 0.20 -0.48% 41.55 988 41.60 588 14.48
2022-06-10 1101 8836821 6237 366128442 41.40 41.50 41.35 41.40 0.15 -0.36% 41.40 1215 41.45 65 14.43
2022-06-13 1101 27406000 13920 1119195500 41.00 41.05 40.65 40.80 0.60 -1.45% 40.80 413 40.85 549 14.22
2022-06-14 1101 26184653 17090 1051999654 40.50 40.55 40.05 40.10 0.70 -1.72% 40.10 2284 40.15 529 13.97
2022-06-15 1101 22166000 9281 889432750 40.20 40.30 40.05 40.05 0.05 -0.12% 40.00 5047 40.05 366 13.95
2022-06-16 1101 20748000 8625 835112400 40.50 40.90 40.00 40.00 0.05 -0.12% 40.00 470 40.05 493 13.94
2022-06-17 1101 33731000 12079 1337124300 39.85 39.90 39.55 39.60 0.40 -1% 39.60 190 39.65 332 13.80
2022-06-20 1101 26559271 16921 1037728431 39.55 39.55 38.85 38.85 0.75 -1.89% 38.85 36 38.90 64 13.54
2022-06-21 1101 17336000 4644 682514000 39.00 39.60 38.95 39.45 0.60 1.54% 39.45 430 39.50 7 13.75
2022-06-22 1101 16005000 5434 633940150 39.65 39.90 39.45 39.50 0.05 0.13% 39.50 320 39.55 5 13.76
2022-06-23 1101 18169035 9524 712315058 39.75 39.90 39.00 39.00 0.50 -1.27% 39.00 256 39.05 222 13.59
2022-06-24 1101 14996821 6357 592218382 39.50 39.70 39.20 39.50 0.50 1.28% 39.45 70 39.50 387 13.76
2022-06-27 1101 15979000 5171 638185600 40.00 40.25 39.75 39.80 0.30 0.76% 39.80 313 39.85 285 13.87
2022-06-28 1101 10498000 3746 416650900 40.10 40.10 39.60 39.60 0.20 -0.5% 39.60 158 39.70 78 13.80
2022-06-29 1101 15613000 4915 617289700 39.70 39.80 39.40 39.55 0.05 -0.13% 39.55 19 39.60 50 13.78
2022-06-30 1101 21502000 5766 849366250 39.70 39.75 39.25 39.50 0.05 -0.13% 39.45 157 39.50 46 13.76
2022-07-01 1101 26589368 12633 1074167078 39.80 40.95 39.70 40.35 0.85 2.15% 40.30 11 40.35 92 14.06
2022-07-04 1101 18861000 6568 755942500 40.40 40.60 39.80 40.00 0.35 -0.87% 40.00 351 40.10 144 13.94
2022-07-05 1101 15910000 5855 645594700 40.50 40.85 40.25 40.75 0.75 1.88% 40.75 6 40.80 236 14.20
2022-07-06 1101 13407656 9248 539801426 40.85 41.00 40.00 40.00 0.75 -1.84% 40.00 966 40.05 137 13.94
2022-07-07 1101 13131000 5265 534413400 40.35 41.00 40.25 40.90 0.90 2.25% 40.85 56 40.90 23 14.25
2022-07-08 1101 14149002 10340 576665961 41.00 41.05 40.50 40.80 0.10 -0.24% 40.75 46 40.80 24 14.22
2022-07-11 1101 12656000 4660 518450400 40.85 41.20 40.75 41.10 0.30 0.74% 41.10 7 41.15 133 14.32
2022-07-12 1101 13367785 7331 547447190 40.95 41.25 40.70 41.00 0.10 -0.24% 41.00 335 41.05 54 14.29
2022-07-13 1101 18329000 7687 766134550 42.00 42.20 41.50 41.80 0.80 1.95% 41.80 107 41.85 290 14.56
2022-07-14 1101 11354007 5823 473635792 41.65 41.90 41.40 41.70 0.10 -0.24% 41.70 78 41.75 246 14.53
2022-07-15 1101 20057000 9495 819853500 41.65 41.70 40.50 40.50 1.20 -2.88% 40.50 558 40.55 68 14.11
2022-07-18 1101 20399000 7236 821584250 40.50 40.70 40.05 40.70 0.20 0.49% 40.65 2 40.70 294 14.18
2022-07-19 1101 25644935 9108 1060280483 40.70 41.65 40.50 41.65 0.95 2.33% 41.60 24 41.65 180 14.51
2022-07-20 1101 26059000 10277 1085294650 42.00 42.20 41.50 41.60 0.05 -0.12% 41.60 828 41.65 214 14.49
2022-07-21 1101 45444390 27248 1725306759 38.00 38.40 37.80 38.05 0.00 -8.53% 38.05 74 38.10 226 13.26
2022-07-22 1101 33477396 22376 1263752220 38.10 38.20 37.60 37.70 0.35 -0.92% 37.70 328 37.75 110 13.14
2022-07-25 1101 14431000 5859 545639100 37.70 38.00 37.50 37.85 0.15 0.4% 37.80 493 37.85 15 13.19
2022-07-26 1101 14470000 4365 547216400 37.85 37.95 37.65 37.80 0.05 -0.13% 37.80 226 37.85 12 13.17
2022-07-27 1101 12495930 5913 472730758 37.80 37.95 37.75 37.85 0.05 0.13% 37.80 652 37.85 56 13.19
2022-07-28 1101 13578000 5859 517321600 38.05 38.20 37.95 38.20 0.35 0.92% 38.15 5 38.20 64 13.31
2022-07-29 1101 13472000 5912 519440300 38.50 38.75 38.35 38.75 0.55 1.44% 38.60 9 38.75 152 13.50
2022-08-01 1101 16950000 7033 665360600 39.00 39.50 38.75 39.50 0.75 1.94% 39.45 118 39.50 44 13.76
2022-08-02 1101 19753000 7870 772586250 39.05 39.45 39.00 39.15 0.35 -0.89% 39.15 27 39.20 20 13.64
2022-08-03 1101 15790000 6488 615740050 39.05 39.10 38.75 39.10 0.05 -0.13% 39.05 227 39.10 24 13.62
2022-08-04 1101 18612000 6976 722740000 39.05 39.20 38.55 38.75 0.35 -0.9% 38.70 530 38.75 32 13.50
2022-08-05 1101 11583378 8390 450508108 39.10 39.15 38.80 38.85 0.10 0.26% 38.85 6 38.90 2 13.54
2022-08-08 1101 12464000 5193 480445400 38.85 38.85 38.30 38.70 0.15 -0.39% 38.65 60 38.70 20 13.48
2022-08-09 1101 14831229 9803 569783300 38.60 38.75 38.20 38.75 0.05 0.13% 38.70 165 38.75 214 13.50
2022-08-10 1101 13005899 6512 502018549 38.60 38.80 38.35 38.75 0.00 0% 38.70 34 38.75 102 13.50
2022-08-11 1101 21760411 8627 848981726 38.45 39.35 38.45 39.35 0.60 1.55% 39.30 3 39.35 38 13.71
2022-08-12 1101 12183000 4989 477599150 39.15 39.35 39.00 39.30 0.05 -0.13% 39.25 202 39.30 7 13.69
2022-08-15 1101 12173803 6719 477458592 39.30 39.45 39.00 39.30 0.00 0% 39.30 20 39.35 153 13.69
2022-08-16 1101 12961000 4950 509547700 39.50 39.55 39.10 39.35 0.05 0.13% 39.30 142 39.35 103 23.01
2022-08-17 1101 16311000 7617 645358100 39.40 40.00 39.20 40.00 0.65 1.65% 39.80 1 40.00 876 23.39
2022-08-18 1101 14155029 7807 561346825 39.90 39.90 39.50 39.80 0.20 -0.5% 39.75 88 39.80 68 23.27
2022-08-19 1101 12838598 7491 506351677 39.80 39.85 39.35 39.45 0.35 -0.88% 39.40 418 39.45 13 23.07
2022-08-22 1101 12895868 12379 506391584 39.25 39.65 39.05 39.65 0.20 0.51% 39.60 1 39.65 56 23.19
2022-08-23 1101 14201000 6727 556930700 39.50 39.50 39.10 39.35 0.30 -0.76% 39.30 184 39.35 45 23.01
2022-08-24 1101 10780000 5098 422705800 39.35 39.35 39.10 39.25 0.10 -0.25% 39.25 22 39.30 76 22.95
2022-08-25 1101 11760313 8059 462870990 39.45 39.55 39.25 39.55 0.30 0.76% 39.50 19 39.55 108 23.13
2022-08-26 1101 10651000 5439 421715550 39.70 39.70 39.50 39.65 0.10 0.25% 39.60 38 39.65 2135 23.19
2022-08-29 1101 14197000 6633 556498550 39.10 39.50 39.00 39.35 0.30 -0.76% 39.30 172 39.35 34 23.01
2022-08-30 1101 12251000 5404 481155050 39.30 39.50 39.15 39.25 0.10 -0.25% 39.20 157 39.25 62 22.95
2022-08-31 1101 18930000 6235 743178300 39.25 39.40 39.10 39.30 0.05 0.13% 39.25 746 39.30 22 22.98
2022-09-01 1101 19658738 10810 765557810 39.10 39.15 38.80 38.90 0.40 -1.02% 38.90 343 38.95 23 22.75
2022-09-02 1101 23316000 10094 899553150 38.90 39.00 38.40 38.50 0.40 -1.03% 38.50 441 38.55 69 22.51
2022-09-05 1101 22321000 6960 870004550 38.55 39.20 38.50 39.10 0.60 1.56% 39.05 4 39.10 473 22.87
2022-09-06 1101 26707000 10487 1059410000 39.20 39.85 39.20 39.85 0.75 1.92% 39.80 195 39.85 1362 23.30
2022-09-07 1101 19807000 7887 785682250 39.85 40.00 39.50 39.70 0.15 -0.38% 39.65 35 39.70 73 23.22
2022-09-08 1101 12321000 4788 489624950 39.80 39.90 39.55 39.85 0.15 0.38% 39.80 15 39.85 420 23.30
2022-09-12 1101 13077000 5446 520242400 39.95 40.00 39.60 39.80 0.05 -0.13% 39.75 8 39.80 12 23.27
2022-09-13 1101 23122000 7258 921377950 40.00 40.00 39.70 39.90 0.10 0.25% 39.90 192 39.95 367 23.33
2022-09-14 1101 14311000 7269 567705100 39.45 39.85 39.40 39.65 0.25 -0.63% 39.65 84 39.75 4 23.19
2022-09-15 1101 19868000 7733 785028200 39.55 39.75 39.40 39.55 0.10 -0.25% 39.50 289 39.55 395 23.13
2022-09-16 1101 41561000 13705 1611521150 39.35 39.40 38.60 38.60 0.95 -2.4% 38.60 506 38.65 1521 22.57
2022-09-19 1101 18931893 9075 735188051 38.90 39.10 38.70 38.80 0.20 0.52% 38.75 260 38.80 328 22.69
2022-09-20 1101 22904000 8900 884838700 38.70 39.05 38.55 38.55 0.25 -0.64% 38.55 570 38.60 92 22.54
2022-09-21 1101 32506000 12014 1241419550 38.45 38.55 38.00 38.10 0.45 -1.17% 38.10 55 38.15 218 22.28
2022-09-22 1101 38668262 22507 1448767024 37.80 37.80 37.25 37.55 0.55 -1.44% 37.50 67 37.55 61 21.96
2022-09-23 1101 29277000 14816 1085473350 37.10 37.25 37.00 37.00 0.55 -1.46% 37.00 3066 37.05 621 21.64
2022-09-26 1101 39513000 18190 1424669850 36.60 36.60 35.85 35.85 1.15 -3.11% 35.85 295 35.90 457 20.96
2022-09-27 1101 30224000 8908 1081995350 35.70 36.20 35.60 35.80 0.05 -0.14% 35.80 279 35.85 315 20.94
2022-09-28 1101 31932000 13894 1121340600 35.80 35.80 34.90 34.90 0.90 -2.51% 34.85 630 34.90 75 20.41
2022-09-29 1101 78445000 26092 2147483647 34.50 34.75 33.90 34.15 0.75 -2.15% 34.15 2082 34.20 560 19.97
2022-09-30 1101 44516847 19170 1504086004 33.80 34.05 33.60 33.80 0.35 -1.02% 33.80 214 33.85 348 19.77
2022-10-03 1101 21184067 11285 714290167 33.65 33.90 33.40 33.65 0.15 -0.44% 33.65 781 33.70 209 19.68
2022-10-04 1101 28060356 12372 947709399 33.90 34.20 33.55 33.85 0.20 0.59% 33.85 18 33.90 410 19.80
2022-10-05 1101 28382000 10007 972549750 34.25 34.40 34.05 34.15 0.30 0.89% 34.15 749 34.20 3 19.97
2022-10-06 1101 17736000 6630 608593400 34.35 34.50 34.20 34.30 0.15 0.44% 34.25 249 34.30 240 20.06
2022-10-07 1101 12734000 4947 436579500 34.15 34.50 34.15 34.25 0.05 -0.15% 34.25 6 34.30 349 20.03
2022-10-11 1101 23385000 7635 791092300 34.10 34.10 33.70 33.80 0.45 -1.31% 33.75 603 33.80 45 19.77
2022-10-12 1101 16867000 4960 570453650 33.75 34.00 33.60 33.75 0.05 -0.15% 33.70 2958 33.75 217 19.74
2022-10-13 1101 41604164 21035 1370598654 33.75 33.85 32.65 32.65 1.10 -3.26% 32.65 147 32.70 272 19.09
2022-10-14 1101 31688000 12982 1032371450 33.00 33.05 32.40 32.40 0.25 -0.77% 32.40 707 32.45 35 18.95
2022-10-17 1101 43016144 20592 1361718767 32.30 32.30 31.40 31.70 0.70 -2.16% 31.65 177 31.70 31 18.54
2022-10-18 1101 33685000 11167 1060329750 31.85 32.00 31.20 31.45 0.25 -0.79% 31.40 571 31.45 125 18.39
2022-10-19 1101 38654000 12181 1228030900 31.45 32.05 31.40 31.60 0.15 0.48% 31.60 393 31.65 349 18.48
2022-10-20 1101 45357069 18281 1399566424 31.20 31.35 30.60 30.90 0.70 -2.22% 30.85 1530 30.90 244 18.07
2022-10-21 1101 14976000 5452 464633500 31.05 31.35 30.60 31.00 0.10 0.32% 31.00 665 31.05 218 18.13
2022-10-24 1101 20824000 7804 644365350 31.50 31.60 30.60 30.60 0.40 -1.29% 30.60 866 30.65 62 17.89
2022-10-25 1101 38025797 23596 1141954834 30.65 30.65 29.90 29.90 0.70 -2.29% 29.90 401 29.95 127 17.49
2022-10-26 1101 19455000 6851 589116350 30.00 30.50 29.80 30.30 0.40 1.34% 30.30 894 30.35 12 17.72
2022-10-27 1101 19284000 6800 595914000 30.65 31.15 30.65 30.85 0.55 1.82% 30.85 101 30.90 42 18.04
2022-10-28 1101 16619033 9311 509932732 30.95 31.15 30.35 30.50 0.35 -1.13% 30.50 88 30.55 50 17.84
2022-10-31 1101 17942000 6844 546331250 30.75 31.00 30.25 30.25 0.25 -0.82% 30.25 456 30.30 11 17.69
2022-11-01 1101 12069000 4090 368335150 30.25 30.75 30.10 30.65 0.40 1.32% 30.65 192 30.70 100 17.92
2022-11-02 1101 11623000 4607 357157100 30.65 30.85 30.55 30.75 0.10 0.33% 30.75 358 30.80 203 17.98
2022-11-03 1101 16963000 6106 513811850 30.25 30.40 30.15 30.30 0.45 -1.46% 30.30 331 30.35 24 17.72
2022-11-04 1101 15710000 5071 476537050 30.20 30.55 30.15 30.45 0.15 0.5% 30.45 341 30.50 234 17.81
2022-11-07 1101 16472000 6423 507492350 30.60 31.00 30.50 31.00 0.55 1.81% 30.95 85 31.00 420 18.13
2022-11-08 1101 22757000 10187 718779000 31.15 31.85 31.10 31.65 0.65 2.1% 31.60 728 31.65 202 18.51
2022-11-09 1101 21742000 8847 693092000 31.65 32.10 31.55 31.90 0.25 0.79% 31.90 46 31.95 288 18.66
2022-11-10 1101 15522237 8199 494187316 31.70 32.20 31.55 31.70 0.20 -0.63% 31.65 373 31.70 65 18.54
2022-11-11 1101 21862000 8130 702417350 32.30 32.45 31.90 32.15 0.45 1.42% 32.10 341 32.15 130 18.80
2022-11-14 1101 61739000 22597 2077946100 32.45 34.40 32.25 34.15 2.00 6.22% 34.15 347 34.20 622 28.46
2022-11-15 1101 47501092 23137 1589959916 33.95 33.95 33.00 33.85 0.30 -0.88% 33.80 35 33.85 246 28.21
2022-11-16 1101 48588000 18838 1610862800 33.50 33.60 32.90 32.90 0.95 -2.81% 32.90 230 32.95 13 27.42
2022-11-17 1101 73277000 26267 2147483647 33.55 34.70 33.50 34.25 1.35 4.1% 34.25 283 34.30 812 28.54
2022-11-18 1101 68505333 22841 2147483647 33.70 34.10 33.20 33.30 0.95 -2.77% 33.25 825 33.30 5113 27.75
2022-11-21 1101 25362000 10191 834630250 33.30 33.35 32.80 32.85 0.45 -1.35% 32.80 2680 32.85 307 27.38
2022-11-22 1101 24176000 9006 788423300 32.75 32.80 32.50 32.65 0.20 -0.61% 32.65 172 32.70 252 27.21
2022-11-23 1101 20250000 7648 663043250 32.85 33.10 32.55 32.70 0.05 0.15% 32.70 20 32.75 30 27.25
2022-11-24 1101 25226000 7891 830534450 33.00 33.20 32.70 33.20 0.50 1.53% 33.10 2 33.20 150 27.67
2022-11-25 1101 28320443 10445 945463562 33.10 33.55 33.10 33.55 0.35 1.05% 33.50 1 33.55 327 27.96
2022-11-28 1101 31948000 13466 1054696800 33.30 33.40 32.80 33.00 0.55 -1.64% 32.95 211 33.00 186 27.50
2022-11-29 1101 22191940 8721 738534201 33.05 33.55 32.85 33.55 0.55 1.67% 33.50 9 33.55 42 27.96
2022-11-30 1101 45258000 9848 1525060650 33.35 33.90 33.20 33.90 0.35 1.04% 33.85 10 33.90 574 28.25
2022-12-01 1101 38161000 13427 1298526900 34.40 34.40 33.80 34.05 0.15 0.44% 34.00 173 34.05 17 28.38
2022-12-02 1101 23339192 10434 786582050 33.90 33.90 33.60 33.65 0.40 -1.17% 33.65 594 33.70 70 28.04
2022-12-05 1101 31251800 12528 1047969700 33.45 33.80 33.25 33.70 0.05 0.15% 33.70 40 33.75 36 28.08
2022-12-06 1101 21193000 7486 708492000 33.65 33.65 33.30 33.30 0.40 -1.19% 33.30 1360 33.35 260 27.75
2022-12-07 1101 22038936 8695 733806535 33.20 33.50 33.05 33.35 0.05 0.15% 33.35 516 33.40 316 27.79
2022-12-08 1101 14283754 7018 474431381 33.30 33.35 33.15 33.20 0.15 -0.45% 33.15 204 33.20 8 27.67
2022-12-09 1101 20424000 7112 688223150 33.40 33.90 33.25 33.70 0.50 1.51% 33.70 206 33.75 63 28.08
2022-12-12 1101 12350000 4942 416411050 33.70 33.90 33.55 33.85 0.15 0.45% 33.80 29 33.85 332 28.21
2022-12-13 1101 4315751 2003 146648234 34.05 34.10 33.85 34.10 0.10 0.74% 34.05 1 34.10 130 18.63
2022-12-14 1101 19203000 6987 644787650 34.00 34.00 33.50 33.50 0.20 -1.76% 33.50 356 33.55 331 27.92
2022-12-15 1101 13896000 5208 465693850 33.55 33.70 33.40 33.55 0.05 0.15% 33.55 167 33.60 46 27.96
2022-12-16 1101 71559000 15986 2147483647 33.20 34.60 33.00 34.60 1.05 3.13% 34.60 2740 34.65 44 28.83
2022-12-18 1101 8152546 4748 387725879 47.60 47.75 47.45 47.75 0.15 38.01% 47.70 34 47.75 249 14.00
2022-12-19 1101 78952465 18791 2147483647 34.15 34.20 33.60 33.85 0.75 -29.11% 33.80 385 33.85 86 28.21
2022-12-20 1101 66782000 14489 2147483647 33.70 34.05 33.55 33.70 0.15 -0.44% 33.70 168 33.75 51 28.08
2022-12-21 1101 67319000 13536 2147483647 33.80 34.10 33.55 34.05 0.35 1.04% 34.05 34 34.10 601 28.38
2022-12-22 1101 71411000 14740 2147483647 34.20 34.80 34.05 34.45 0.40 1.17% 34.45 1461 34.50 586 28.71
2022-12-23 1101 23243000 8828 796046800 34.15 34.60 33.80 34.05 0.40 -1.16% 34.05 487 34.10 3 28.38
2022-12-26 1101 12361474 5761 424140679 34.35 34.45 34.10 34.40 0.35 1.03% 34.35 117 34.40 223 28.67
2022-12-27 1101 11319000 5219 390453300 34.55 34.70 34.30 34.30 0.10 -0.29% 34.30 329 34.35 6 28.58
2022-12-28 1101 13748000 4599 470267800 34.15 34.35 33.95 34.30 0.00 0% 34.25 154 34.30 380 28.58
2022-12-29 1101 13337000 5294 451052500 34.25 34.25 33.70 33.70 0.60 -1.75% 33.70 1269 33.75 87 28.08
2022-12-30 1101 8442000 2909 285062800 33.90 34.00 33.65 33.65 0.05 -0.15% 33.65 839 33.75 13 28.04