裕隆(2201)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　　42.85
0
0%		43.25
0.4
0.93%		43.55
0.3
0.69%		43.60
0.05
0.11%		43.60
0
0%		 　43.30
-0.3
-0.69%		42.75
-0.55
-1.27%		42.60
-0.15
-0.35%		43.45
0.85
2%		43.55
0.1
0.23%		 　43.10
-0.45
-1.03%		42.75
-0.35
-0.81%		41.80
-0.95
-2.22%		42.00
0.2
0.48%		41.35
-0.65
-1.55%		 　41.35
0
0%		40.80
-0.55
-1.33%		40.80
0
0%		 42.42
2 月　　　　　　41.75
0.95
2.33%		42.05
0.3
0.72%		42.00
-0.05
-0.12%		41.85
-0.15
-0.36%		41.80
-0.05
-0.12%		 　41.20
-0.6
-1.44%		41.55
0.35
0.85%		41.70
0.15
0.36%		42.25
0.55
1.32%		42.40
0.15
0.36%		 　42.75
0.35
0.83%		41.75
-1
-2.34%		41.85
0.1
0.24%		40.70
-1.15
-2.75%		40.85
0.15
0.37%		 41.67
3 月41.35
0.5
1.22%		41.25
-0.1
-0.24%		41.25
0
0%		 　　39.70
-1.55
-3.76%		38.90
-0.8
-2.02%		39.30
0.4
1.03%		40.30
1
2.54%		39.05
-1.25
-3.1%		 　39.10
0.05
0.13%		38.85
-0.25
-0.64%		39.00
0.15
0.39%		39.60
0.6
1.54%		39.80
0.2
0.51%		 　39.95
0.15
0.38%		40.30
0.35
0.88%		40.70
0.4
0.99%		40.55
-0.15
-0.37%		40.40
-0.15
-0.37%		 　40.10
-0.3
-0.74%		40.50
0.4
1%		40.65
0.15
0.37%		40.70
0.05
0.12%		40.01
4 月40.35
-0.35
-0.86%		 　　　40.55
0.2
0.5%		39.90
-0.65
-1.6%		39.90
0
0%		 　39.10
-0.8
-2.01%		39.10
0
0%		39.95
0.85
2.17%		40.50
0.55
1.38%		40.55
0.05
0.12%		 　40.00
-0.55
-1.36%		40.35
0.35
0.88%		40.95
0.6
1.49%		41.10
0.15
0.37%		41.20
0.1
0.24%		 　40.10
-1.1
-2.67%		40.15
0.05
0.12%		39.60
-0.55
-1.37%		39.60
0
0%		39.60
0
0%		 40.06
5 月　　39.65
0.05
0.13%		40.10
0.45
1.13%		40.05
-0.05
-0.12%		39.55
-0.5
-1.25%		 　38.70
-0.85
-2.15%		38.65
-0.05
-0.13%		38.65
0
0%		38.10
-0.55
-1.42%		40.10
2
5.25%		 　42.00
1.9
4.74%		41.95
-0.05
-0.12%		42.05
0.1
0.24%		42.20
0.15
0.36%		41.95
-0.25
-0.59%		 　42.10
0.15
0.36%		42.15
0.05
0.12%		43.15
1
2.37%		43.15
0
0%		43.30
0.15
0.35%		 　43.70
0.4
0.92%		44.45
0.75
1.72%		41.29
6 月45.80
1.35
3.04%		45.15
-0.65
-1.42%		 　　44.70
-0.45
-1%		44.35
-0.35
-0.78%		44.35
0
0%		45.20
0.85
1.92%		45.40
0.2
0.44%		 　45.40
0
0%		44.80
-0.6
-1.32%		45.40
0.6
1.34%		45.80
0.4
0.88%		46.10
0.3
0.66%		 　45.30
-0.8
-1.74%		49.75
4.45
9.82%		49.10
-0.65
-1.31%		50.50
1.4
2.85%		50.00
-0.5
-0.99%		 　50.20
0.2
0.4%		48.35
-1.85
-3.69%		47.50
-0.85
-1.76%		47.20
-0.3
-0.63%		 46.55
7 月44.40
-2.8
-5.93%		 　44.40
0
0%		44.50
0.1
0.23%		42.50
-2
-4.49%		43.70
1.2
2.82%		44.70
1
2.29%		 　46.10
1.4
3.13%		46.90
0.8
1.74%		49.00
2.1
4.48%		49.00
0
0%		48.00
-1
-2.04%		 　48.50
0.5
1.04%		48.05
-0.45
-0.93%		47.50
-0.55
-1.14%		46.95
-0.55
-1.16%		45.95
-1
-2.13%		 　45.80
-0.15
-0.33%		45.55
-0.25
-0.55%		46.20
0.65
1.43%		45.45
-0.75
-1.62%		45.75
0.3
0.66%		 46.1
8 月45.55
-0.2
-0.44%		45.10
-0.45
-0.99%		44.05
-1.05
-2.33%		43.25
-0.8
-1.82%		43.80
0.55
1.27%		 　41.45
-2.35
-5.37%		42.20
0.75
1.81%		41.95
-0.25
-0.59%		41.80
-0.15
-0.36%		42.40
0.6
1.44%		 　42.55
0.15
0.35%		42.40
-0.15
-0.35%		41.95
-0.45
-1.06%		41.50
-0.45
-1.07%		41.30
-0.2
-0.48%		 　40.85
-0.45
-1.09%		40.85
0
0%		40.70
-0.15
-0.37%		39.85
-0.85
-2.09%		41.00
1.15
2.89%		 　40.15
-0.85
-2.07%		40.60
0.45
1.12%		41.25
0.65
1.6%		41.91
9 月43.20
1.95
4.73%		43.85
0.65
1.5%		 　43.40
-0.45
-1.03%		42.05
-1.35
-3.11%		41.85
-0.2
-0.48%		42.35
0.5
1.19%		 　　42.30
-0.05
-0.12%		42.15
-0.15
-0.35%		42.20
0.05
0.12%		42.05
-0.15
-0.36%		41.95
-0.1
-0.24%		 　41.95
0
0%		43.30
1.35
3.22%		42.60
-0.7
-1.62%		43.45
0.85
2%		42.85
-0.6
-1.38%		 　41.85
-1
-2.33%		42.65
0.8
1.91%		41.20
-1.45
-3.4%		41.55
0.35
0.85%		41.05
-0.5
-1.2%		 42.31
10 月　　40.75
-0.3
-0.73%		41.20
0.45
1.1%		41.20
0
0%		41.25
0.05
0.12%		42.90
1.65
4%		 　　40.80
-2.1
-4.9%		41.05
0.25
0.61%		41.05
0
0%		42.80
1.75
4.26%		 　43.45
0.65
1.52%		42.80
-0.65
-1.5%		43.00
0.2
0.47%		41.35
-1.65
-3.84%		45.05
3.7
8.95%		 　46.00
0.95
2.11%		44.30
-1.7
-3.7%		44.40
0.1
0.23%		46.55
2.15
4.84%		45.75
-0.8
-1.72%		 45.60
-0.15
-0.33%		43.31
11 月45.60
0
0%		45.20
-0.4
-0.88%		44.45
-0.75
-1.66%		45.05
0.6
1.35%		 　45.75
0.7
1.55%		45.35
-0.4
-0.87%		44.80
-0.55
-1.21%		44.40
-0.4
-0.89%		45.00
0.6
1.35%		 　49.50
4.5
10%		51.10
1.6
3.23%		50.90
-0.2
-0.39%		50.20
-0.7
-1.38%		49.20
-1
-1.99%		 　54.10
4.9
9.96%		54.90
0.8
1.48%		57.10
2.2
4.01%		57.70
0.6
1.05%		60.60
2.9
5.03%		 　64.80
4.2
6.93%		63.70
-1.1
-1.7%		65.20
1.5
2.35%		 52.47
12 月67.90
2.7
4.14%		66.70
-1.2
-1.77%		 　66.90
0.2
0.3%		64.90
-2
-2.99%		63.40
-1.5
-2.31%		63.00
-0.4
-0.63%		62.30
-0.7
-1.11%		 　66.60
4.3
6.9%		22.80
-43.8
-65.77%		66.80
44
192.98%		66.50
-0.3
-0.45%		64.10
-2.4
-3.61%		 42.75
-21.35
-33.31%		64.20
21.45
50.18%		61.40
-2.8
-4.36%		60.00
-1.4
-2.28%		59.70
-0.3
-0.5%		59.10
-0.6
-1.01%		 　61.10
2
3.38%		61.90
0.8
1.31%		61.60
-0.3
-0.48%		61.40
-0.2
-0.32%		62.00
0.6
0.98%		　60.53

說明:最高漲幅:192.98%最低跌幅:-65.77% 最高價:67.90最低價:22.80平均價:45.02,灰色底表示週末,漲147天(199.45)元,跌139天(-182.2)元,平盤24天
193%=1,50%=1,10%=5,9%=1,7%=4,5%=6,4%=6,3%=11,2%=26,1%=47,0%=63,-0%=1,-1%=2,-2%=2,-3%=4,-4%=7,-5%=8,-6%=31,-7%=32,-8%=52,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2022-01-03 2201 10818415 4544 461832661 42.15 43.20 42.05 42.85 0.95 0% 42.80 50 42.85 37 9.16
2022-01-04 2201 6062043 3019 261292172 43.30 43.50 42.70 43.25 0.40 0.93% 43.20 2 43.25 1 9.24
2022-01-05 2201 7760965 3530 337281815 42.90 43.75 42.80 43.55 0.30 0.69% 43.55 23 43.60 53 9.31
2022-01-06 2201 3687366 2094 159889041 43.40 43.60 43.00 43.60 0.05 0.11% 43.60 56 43.65 32 9.32
2022-01-07 2201 6868073 3630 300371819 43.80 44.10 43.30 43.60 0.00 0% 43.60 32 43.65 13 9.32
2022-01-10 2201 2861927 1721 123469888 43.60 43.60 42.90 43.30 0.30 -0.69% 43.25 1 43.30 21 9.25
2022-01-11 2201 3674273 1826 157182525 42.95 43.15 42.60 42.75 0.55 -1.27% 42.75 35 42.85 22 9.13
2022-01-12 2201 2056590 881 87722562 42.75 42.90 42.55 42.60 0.15 -0.35% 42.60 523 42.70 34 9.10
2022-01-13 2201 5798519 3127 251732417 42.80 43.75 42.75 43.45 0.85 2% 43.45 91 43.50 7 9.28
2022-01-14 2201 4709314 2534 205151513 43.70 43.85 43.25 43.55 0.10 0.23% 43.50 18 43.60 123 9.31
2022-01-17 2201 2640654 1469 113971567 43.75 43.75 42.90 43.10 0.45 -1.03% 43.10 46 43.15 49 9.21
2022-01-18 2201 2823964 2071 120973686 43.00 43.15 42.70 42.75 0.35 -0.81% 42.75 74 42.90 31 9.13
2022-01-19 2201 6460703 3404 271798013 42.60 42.70 41.70 41.80 0.95 -2.22% 41.80 293 41.85 40 8.93
2022-01-20 2201 1734822 865 72878711 41.80 42.25 41.80 42.00 0.20 0.48% 42.00 49 42.10 29 8.97
2022-01-21 2201 4094868 2032 170099581 41.75 41.85 41.30 41.35 0.65 -1.55% 41.30 76 41.35 18 8.84
2022-01-24 2201 2326994 1528 95644069 41.20 41.40 40.75 41.35 0.00 0% 41.30 44 41.35 10 8.84
2022-01-25 2201 3282438 2106 134186459 41.00 41.05 40.80 40.80 0.55 -1.33% 40.80 572 40.85 4 8.72
2022-01-26 2201 2105853 2376 85980638 40.80 41.05 40.60 40.80 0.00 0% 40.80 32 40.85 7 8.72
2022-02-07 2201 1490055 1178 61825003 41.35 41.80 41.10 41.75 0.95 2.33% 41.70 31 41.80 53 8.92
2022-02-08 2201 1467008 871 61635293 41.75 42.20 41.75 42.05 0.30 0.72% 42.00 64 42.05 17 8.98
2022-02-09 2201 1764736 2281 73890960 41.90 42.10 41.65 42.00 0.05 -0.12% 41.95 5 42.00 9 8.97
2022-02-10 2201 1626611 1808 68091127 42.10 42.30 41.60 41.85 0.15 -0.36% 41.80 81 41.85 21 8.94
2022-02-11 2201 1343695 952 56317717 41.85 42.10 41.75 41.80 0.05 -0.12% 41.80 99 41.85 17 8.93
2022-02-14 2201 1956014 1333 80655856 41.55 41.55 41.10 41.20 0.60 -1.44% 41.20 165 41.25 21 8.80
2022-02-15 2201 1036084 1248 43113283 41.50 41.90 41.25 41.55 0.35 0.85% 41.55 5 41.60 23 8.88
2022-02-16 2201 1156969 1126 48293336 41.90 41.95 41.60 41.70 0.15 0.36% 41.70 20 41.75 40 8.91
2022-02-17 2201 3837886 1875 162137987 41.85 42.60 41.80 42.25 0.55 1.32% 42.20 161 42.25 60 9.03
2022-02-18 2201 1499242 894 63290541 41.90 42.40 41.85 42.40 0.15 0.36% 42.35 57 42.40 60 9.06
2022-02-21 2201 3428646 2139 146824266 42.25 43.10 42.15 42.75 0.35 0.83% 42.70 75 42.75 40 9.13
2022-02-22 2201 3478021 3408 145573045 42.70 42.70 41.50 41.75 1.00 -2.34% 41.75 14 41.80 12 8.92
2022-02-23 2201 1169212 1051 49019437 41.70 42.05 41.70 41.85 0.10 0.24% 41.85 17 41.95 11 8.94
2022-02-24 2201 5555692 3400 228072381 41.45 41.65 40.60 40.70 1.15 -2.75% 40.70 115 40.75 62 8.70
2022-02-25 2201 2247505 1969 91581773 41.00 41.05 40.50 40.85 0.15 0.37% 40.85 11 40.90 28 8.73
2022-03-01 2201 1788918 1037 74087761 41.05 41.60 41.00 41.35 0.50 1.22% 41.35 15 41.40 4 8.84
2022-03-02 2201 1148954 885 47306257 41.00 41.45 40.95 41.25 0.10 -0.24% 41.20 16 41.25 2 8.81
2022-03-03 2201 1007000 614 41631800 41.40 41.55 41.25 41.25 0.00 0% 41.25 54 41.30 10 8.81
2022-03-07 2201 4616518 2844 184600571 40.70 40.75 39.70 39.70 1.20 -3.76% 39.70 180 39.80 5 8.48
2022-03-08 2201 4421743 3302 172997862 39.25 39.75 38.75 38.90 0.80 -2.02% 38.90 21 38.95 21 8.31
2022-03-09 2201 1725448 2020 67563411 39.35 39.40 38.90 39.30 0.40 1.03% 39.30 6 39.35 25 8.40
2022-03-10 2201 1900392 1261 76446019 39.80 40.45 39.80 40.30 1.00 2.54% 40.30 17 40.35 2 8.61
2022-03-11 2201 5272000 2392 207118650 39.50 39.70 39.00 39.05 1.25 -3.1% 39.05 40 39.10 115 8.34
2022-03-14 2201 1986000 893 77676950 39.00 39.30 39.00 39.10 0.05 0.13% 39.10 136 39.15 1 8.35
2022-03-15 2201 2402000 976 93267100 39.10 39.25 38.60 38.85 0.25 -0.64% 38.80 18 38.85 57 8.30
2022-03-16 2201 1658000 770 64619400 39.05 39.30 38.70 39.00 0.15 0.39% 39.00 2 39.05 2 8.33
2022-03-17 2201 1909000 1051 75596750 39.60 39.90 39.35 39.60 0.60 1.54% 39.60 111 39.65 20 8.46
2022-03-18 2201 1917000 639 76224150 39.65 40.00 39.55 39.80 0.20 0.51% 39.80 68 39.90 5 8.50
2022-03-21 2201 1373000 610 54900750 39.95 40.10 39.85 39.95 0.15 0.38% 39.95 36 40.00 6 8.54
2022-03-22 2201 1451000 530 58210050 40.00 40.30 39.90 40.30 0.35 0.88% 40.15 27 40.30 1 8.61
2022-03-23 2201 1529000 848 62015600 40.55 40.75 40.35 40.70 0.40 0.99% 40.55 16 40.70 23 8.70
2022-03-24 2201 1227000 582 49575750 40.55 40.70 40.20 40.55 0.15 -0.37% 40.55 15 40.60 6 8.66
2022-03-25 2201 1249000 480 50537650 40.50 40.65 40.30 40.40 0.15 -0.37% 40.40 25 40.50 12 8.63
2022-03-28 2201 844000 438 33832600 40.25 40.30 39.80 40.10 0.30 -0.74% 40.10 4 40.15 6 8.57
2022-03-29 2201 1158373 684 46886168 40.45 40.65 40.25 40.50 0.40 1% 40.45 2 40.50 18 8.65
2022-03-30 2201 1775000 929 72085650 40.65 40.85 40.45 40.65 0.15 0.37% 40.60 28 40.65 5 8.69
2022-03-31 2201 989000 494 40303850 40.50 40.90 40.50 40.70 0.05 0.12% 40.70 2 40.75 12 8.57
2022-04-01 2201 971000 524 39156750 40.30 40.50 39.95 40.35 0.35 -0.86% 40.35 26 40.40 12 8.49
2022-04-06 2201 1376000 690 55832100 40.40 40.85 40.20 40.55 0.20 0.5% 40.55 77 40.60 2 8.54
2022-04-07 2201 1823429 1217 73153154 40.50 40.55 39.90 39.90 0.65 -1.6% 39.90 23 39.95 2 8.40
2022-04-08 2201 787000 360 31481650 40.00 40.15 39.90 39.90 0.00 0% 39.90 109 40.00 2 8.40
2022-04-11 2201 2013000 1112 79302150 40.00 40.15 39.00 39.10 0.80 -2.01% 39.10 7 39.25 18 8.23
2022-04-12 2201 1050000 508 41202050 39.10 39.55 39.00 39.10 0.00 0% 39.10 253 39.20 9 8.23
2022-04-13 2201 1730000 852 69132050 39.55 40.30 39.50 39.95 0.85 2.17% 39.95 13 40.00 1 8.41
2022-04-14 2201 2331000 1106 94603150 40.25 40.85 40.25 40.50 0.55 1.38% 40.50 6 40.60 16 8.53
2022-04-15 2201 1848000 1026 74918200 40.50 40.80 40.10 40.55 0.05 0.12% 40.55 11 40.60 3 8.54
2022-04-18 2201 1534000 796 61414400 40.25 40.35 39.90 40.00 0.55 -1.36% 40.00 48 40.05 14 8.42
2022-04-19 2201 1097935 667 44154440 40.15 40.40 40.00 40.35 0.35 0.88% 40.25 23 40.35 39 8.49
2022-04-20 2201 2440000 1169 99523950 40.40 41.15 40.30 40.95 0.60 1.49% 40.90 24 40.95 22 8.62
2022-04-21 2201 2523264 1344 104258278 41.05 41.65 41.00 41.10 0.15 0.37% 41.10 7 41.15 22 8.65
2022-04-22 2201 1375000 822 56463800 40.75 41.30 40.65 41.20 0.10 0.24% 41.20 25 41.25 10 8.67
2022-04-25 2201 1561000 933 62923800 40.60 40.60 40.05 40.10 1.10 -2.67% 40.10 43 40.15 5 8.44
2022-04-26 2201 856000 460 34428450 40.15 40.40 40.10 40.15 0.05 0.12% 40.15 7 40.20 9 8.45
2022-04-27 2201 1857793 1573 73261006 39.40 39.90 39.15 39.60 0.55 -1.37% 39.40 2 39.60 2 8.34
2022-04-28 2201 971000 600 38426650 39.50 39.80 39.30 39.60 0.00 0% 39.60 87 39.65 13 8.34
2022-04-29 2201 1006118 644 40030035 39.90 40.20 39.60 39.60 0.00 0% 39.60 64 39.75 7 8.34
2022-05-03 2201 895000 412 35517950 39.50 40.00 39.40 39.65 0.05 0.13% 39.65 27 39.70 7 8.35
2022-05-04 2201 1125000 534 45138950 40.00 40.35 39.85 40.10 0.45 1.13% 40.10 11 40.15 8 8.44
2022-05-05 2201 1360000 443 54689450 40.20 40.50 40.00 40.05 0.05 -0.12% 40.05 2 40.15 1 8.43
2022-05-06 2201 1404000 785 55403750 39.45 39.70 39.35 39.55 0.50 -1.25% 39.55 12 39.60 8 8.33
2022-05-09 2201 3237588 1232 126219134 39.25 39.40 38.70 38.70 0.85 -2.15% 38.70 105 38.75 30 8.15
2022-05-10 2201 1371153 774 52689337 38.60 38.70 38.00 38.65 0.05 -0.13% 38.65 14 38.70 480 8.14
2022-05-11 2201 1999000 795 76935300 38.60 38.75 38.10 38.65 0.00 0% 38.65 5 38.70 5 8.14
2022-05-12 2201 1501000 771 57495250 38.65 38.85 38.05 38.10 0.55 -1.42% 38.05 69 38.10 14 8.02
2022-05-13 2201 6565000 2893 264111700 41.00 41.00 39.80 40.10 2.00 5.25% 40.00 74 40.10 14 8.44
2022-05-16 2201 11989000 5487 497736450 40.40 42.00 40.10 42.00 1.90 4.74% 41.95 57 42.00 347 7.68
2022-05-17 2201 5334000 2375 222916900 41.70 42.00 41.55 41.95 0.05 -0.12% 41.90 10 41.95 42 7.67
2022-05-18 2201 4219000 1963 177321800 41.95 42.35 41.75 42.05 0.10 0.24% 42.00 33 42.10 56 7.69
2022-05-19 2201 5419000 2287 226177900 41.40 42.35 41.10 42.20 0.15 0.36% 42.20 56 42.25 27 7.71
2022-05-20 2201 4043000 2060 170418300 42.20 42.45 41.80 41.95 0.25 -0.59% 41.90 42 41.95 23 7.67
2022-05-23 2201 2508000 1101 105617150 42.30 42.35 41.95 42.10 0.15 0.36% 42.05 25 42.10 168 7.70
2022-05-24 2201 3831756 1531 161151767 42.20 42.30 41.80 42.15 0.05 0.12% 42.10 42 42.15 39 7.71
2022-05-25 2201 8081000 3558 346314500 42.25 43.35 42.00 43.15 1.00 2.37% 43.15 2 43.20 40 7.89
2022-05-26 2201 7662000 3244 333116800 43.70 43.90 43.10 43.15 0.00 0% 43.15 90 43.20 45 7.89
2022-05-27 2201 3533000 1861 153229600 43.30 43.60 43.20 43.30 0.15 0.35% 43.25 72 43.30 3 7.92
2022-05-30 2201 4635000 2132 201506700 43.30 43.70 43.20 43.70 0.40 0.92% 43.60 12 43.70 57 7.99
2022-05-31 2201 9278000 3263 409178700 43.55 44.45 43.55 44.45 0.75 1.72% 44.40 74 44.45 149 8.13
2022-06-01 2201 17604000 8085 803831100 44.45 46.80 44.30 45.80 1.35 3.04% 45.75 75 45.80 23 8.37
2022-06-02 2201 8655000 4164 393339000 45.95 46.15 44.95 45.15 0.65 -1.42% 45.15 14 45.20 45 8.25
2022-06-06 2201 4557000 2286 204034350 45.05 45.15 44.45 44.70 0.45 -1% 44.65 87 44.70 21 8.17
2022-06-07 2201 5430000 2537 241566050 44.65 45.15 44.10 44.35 0.35 -0.78% 44.35 24 44.40 129 8.11
2022-06-08 2201 3639000 1909 161800250 44.80 44.85 44.20 44.35 0.00 0% 44.30 19 44.35 26 8.11
2022-06-09 2201 4675000 2310 210435050 44.70 45.30 44.55 45.20 0.85 1.92% 45.15 5 45.20 13 8.26
2022-06-10 2201 3631227 2035 164035378 44.70 45.45 44.65 45.40 0.20 0.44% 45.35 10 45.40 26 8.30
2022-06-13 2201 7524000 3885 343003300 44.80 46.20 44.60 45.40 0.00 0% 45.40 38 45.45 4 8.30
2022-06-14 2201 6635000 2981 295690950 45.10 45.40 44.05 44.80 0.60 -1.32% 44.75 16 44.80 6 8.19
2022-06-15 2201 5011000 2784 228088600 44.85 46.00 44.85 45.40 0.60 1.34% 45.35 101 45.40 13 8.30
2022-06-16 2201 15116000 6744 700746050 46.00 46.60 45.60 45.80 0.40 0.88% 45.80 140 45.85 1 8.37
2022-06-17 2201 14138000 5026 652674600 45.55 46.85 45.30 46.10 0.30 0.66% 46.10 34 46.30 1 8.43
2022-06-20 2201 14473696 8137 655640181 46.30 46.35 44.25 45.30 0.80 -1.74% 45.25 162 45.30 33 8.28
2022-06-21 2201 35428000 15781 1710847750 46.00 49.75 46.00 49.75 4.45 9.82% 49.70 28 49.75 324 9.10
2022-06-22 2201 27120000 13449 1338139800 49.70 50.50 47.85 49.10 0.65 -1.31% 49.05 7 49.10 8 8.98
2022-06-23 2201 50227271 28187 2147483647 49.85 52.20 48.80 50.50 1.40 2.85% 50.40 531 50.50 251 9.23
2022-06-24 2201 18151000 8675 906460950 50.30 50.70 49.40 50.00 0.50 -0.99% 50.00 10 50.10 89 9.14
2022-06-27 2201 22298000 10122 1101592450 50.00 50.40 48.20 50.20 0.20 0.4% 50.00 7 50.20 113 9.18
2022-06-28 2201 17619000 7449 863855500 50.00 50.50 48.20 48.35 1.85 -3.69% 48.30 32 48.35 38 8.84
2022-06-29 2201 17195000 8137 823373650 48.30 49.30 47.15 47.50 0.85 -1.76% 47.50 42 47.60 4 8.68
2022-06-30 2201 14403000 7210 680147000 47.65 48.05 46.50 47.20 0.30 -0.63% 47.20 115 47.25 3 8.63
2022-07-01 2201 17387622 8464 786362820 47.20 47.20 44.35 44.40 2.80 -5.93% 44.40 12 44.45 179 8.12
2022-07-04 2201 8083000 3429 362014300 44.90 45.45 44.00 44.40 0.00 0% 44.40 6 44.45 10 8.12
2022-07-05 2201 5486000 2732 244769600 45.10 45.30 44.00 44.50 0.10 0.23% 44.50 37 44.55 65 8.14
2022-07-06 2201 10099811 5282 435870857 44.50 44.65 42.50 42.50 2.00 -4.49% 42.50 176 42.55 50 7.77
2022-07-07 2201 8291000 4525 359798700 42.85 44.00 42.20 43.70 1.20 2.82% 43.70 98 43.75 32 7.99
2022-07-08 2201 9987000 4400 444900450 44.30 45.15 43.70 44.70 1.00 2.29% 44.70 32 44.75 11 8.17
2022-07-11 2201 14389000 7025 666135000 45.30 47.00 45.20 46.10 1.40 3.13% 46.10 16 46.15 53 8.43
2022-07-12 2201 15781000 7862 733825450 45.70 47.40 45.00 46.90 0.80 1.74% 46.90 47 46.95 46 8.57
2022-07-13 2201 26510000 14004 1291655400 47.70 49.95 47.15 49.00 2.10 4.48% 49.00 156 49.05 1 8.96
2022-07-14 2201 11824000 5869 578405700 49.00 49.45 48.55 49.00 0.00 0% 48.95 3 49.00 11 8.96
2022-07-15 2201 10348000 4679 497472050 48.85 48.85 47.65 48.00 1.00 -2.04% 48.00 125 48.05 86 8.78
2022-07-18 2201 9379000 4635 451853200 48.15 48.80 47.25 48.50 0.50 1.04% 48.50 1 48.55 159 8.87
2022-07-19 2201 4321000 2204 207349450 48.70 48.70 47.70 48.05 0.45 -0.93% 48.00 5 48.05 51 8.78
2022-07-20 2201 5959000 2925 285220500 48.50 48.60 47.50 47.50 0.55 -1.14% 47.50 70 47.55 3 8.68
2022-07-21 2201 11010000 5858 512532450 47.45 47.65 45.95 46.95 0.55 -1.16% 46.90 98 46.95 16 8.58
2022-07-22 2201 17057785 8365 779852043 46.30 46.35 45.30 45.95 1.00 -2.13% 45.95 6 46.00 64 8.40
2022-07-25 2201 12645000 5662 571596500 45.15 46.00 44.50 45.80 0.15 -0.33% 45.80 27 45.85 26 8.37
2022-07-26 2201 7249000 3542 331436700 45.55 46.25 45.15 45.55 0.25 -0.55% 45.55 21 45.60 5 8.33
2022-07-27 2201 4955000 2374 227269300 45.80 46.25 45.20 46.20 0.65 1.43% 46.20 55 46.25 48 8.45
2022-07-28 2201 4818000 2727 220453100 46.55 46.60 45.40 45.45 0.75 -1.62% 45.45 1 45.55 4 8.31
2022-07-29 2201 3616000 1749 165218350 45.80 45.90 45.25 45.75 0.30 0.66% 45.75 60 45.80 34 8.36
2022-08-01 2201 3041000 1728 138275150 45.45 45.80 45.20 45.55 0.20 -0.44% 45.55 34 45.60 26 8.33
2022-08-02 2201 6398000 2774 288446100 45.25 45.35 44.75 45.10 0.45 -0.99% 45.10 79 45.15 53 8.24
2022-08-03 2201 6661000 2920 296082750 44.90 45.10 44.05 44.05 1.05 -2.33% 44.05 121 44.10 35 8.05
2022-08-04 2201 8394000 4248 364759850 44.95 44.95 42.80 43.25 0.80 -1.82% 43.20 79 43.25 6 7.91
2022-08-05 2201 4778588 2540 209991729 43.75 44.25 43.70 43.80 0.55 1.27% 43.80 48 43.90 12 8.01
2022-08-08 2201 21135000 9807 857964150 40.90 41.70 39.70 41.45 2.35 -5.37% 41.45 41 41.50 142 7.58
2022-08-09 2201 10921000 5211 455127250 41.15 42.45 40.95 42.20 0.75 1.81% 42.20 78 42.25 9 7.71
2022-08-10 2201 4168622 3155 175351269 41.80 42.35 41.60 41.95 0.25 -0.59% 41.95 1 42.00 4 7.67
2022-08-11 2201 3980000 2113 167010650 42.30 42.50 41.80 41.80 0.15 -0.36% 41.80 141 41.85 1 7.64
2022-08-12 2201 6346000 3582 267353300 41.80 42.70 41.50 42.40 0.60 1.44% 42.35 12 42.40 23 69.51
2022-08-15 2201 3410000 1768 145145750 42.70 43.00 42.35 42.55 0.15 0.35% 42.50 78 42.55 10 69.75
2022-08-16 2201 3419000 1721 144833550 42.30 42.65 42.05 42.40 0.15 -0.35% 42.30 40 42.40 71 69.51
2022-08-17 2201 6461000 2510 272034350 42.25 42.45 41.85 41.95 0.45 -1.06% 41.95 86 42.00 58 68.77
2022-08-18 2201 4277000 2235 177527550 41.80 41.85 41.30 41.50 0.45 -1.07% 41.45 23 41.50 1 68.03
2022-08-19 2201 4222000 1830 174636100 41.55 41.65 41.20 41.30 0.20 -0.48% 41.25 101 41.30 257 67.70
2022-08-22 2201 5820657 2657 238125595 41.10 41.15 40.75 40.85 0.45 -1.09% 40.80 30 40.85 58 66.97
2022-08-23 2201 2832000 1392 115740450 40.60 41.15 40.55 40.85 0.00 0% 40.85 20 40.90 79 66.97
2022-08-24 2201 5656000 2199 230858700 40.90 41.05 40.70 40.70 0.15 -0.37% 40.70 112 40.80 22 66.72
2022-08-25 2201 5595000 2652 223945050 39.70 40.40 39.70 39.85 0.00 -2.09% 39.85 40 40.05 8 65.33
2022-08-26 2201 7367000 2836 300119000 40.20 41.15 39.90 41.00 1.15 2.89% 40.95 129 41.00 99 67.21
2022-08-29 2201 3730000 1756 149896750 40.05 40.45 40.00 40.15 0.85 -2.07% 40.15 117 40.20 104 65.82
2022-08-30 2201 3417000 1579 138888800 40.40 40.95 40.30 40.60 0.45 1.12% 40.60 2 40.65 31 66.56
2022-08-31 2201 3299000 1817 135330950 40.60 41.35 40.40 41.25 0.65 1.6% 41.25 28 41.30 43 67.62
2022-09-01 2201 23922727 11333 1031538662 43.20 43.65 42.65 43.20 1.95 4.73% 43.20 105 43.25 19 70.82
2022-09-02 2201 16263000 7136 699420250 43.60 43.85 42.00 43.85 0.65 1.5% 43.80 55 43.85 67 71.89
2022-09-05 2201 8566000 3550 374380250 44.20 44.35 43.30 43.40 0.45 -1.03% 43.35 77 43.40 13 71.15
2022-09-06 2201 8077000 3603 343500650 43.55 43.55 41.95 42.05 1.35 -3.11% 42.05 48 42.10 64 68.93
2022-09-07 2201 4024000 2006 168970000 41.95 42.45 41.60 41.85 0.20 -0.48% 41.80 2 41.85 32 68.61
2022-09-08 2201 3332000 1823 140299950 42.05 42.35 41.75 42.35 0.50 1.19% 42.30 9 42.35 18 69.43
2022-09-12 2201 3203000 1760 135548500 42.65 42.65 41.75 42.30 0.05 -0.12% 42.30 29 42.35 108 69.34
2022-09-13 2201 3225000 1576 136084350 42.55 42.70 42.00 42.15 0.15 -0.35% 42.15 10 42.20 23 69.10
2022-09-14 2201 5254000 3089 220404050 41.35 42.50 41.25 42.20 0.05 0.12% 42.20 15 42.25 42 69.18
2022-09-15 2201 1852000 1068 78083450 42.10 42.40 41.95 42.05 0.15 -0.36% 42.05 20 42.10 9 68.93
2022-09-16 2201 4799000 934 201575200 41.75 42.50 41.75 41.95 0.10 -0.24% 41.95 175 42.05 5 68.77
2022-09-19 2201 2850926 1479 119728927 41.95 42.30 41.85 41.95 0.00 0% 41.95 1 42.00 10 68.77
2022-09-20 2201 6071000 2693 260543900 42.30 43.35 42.20 43.30 1.35 3.22% 43.30 11 43.35 55 70.98
2022-09-21 2201 3527000 1986 151220550 42.95 43.25 42.50 42.60 0.70 -1.62% 42.55 17 42.60 5 69.84
2022-09-22 2201 4740000 2283 203413050 42.35 43.70 42.05 43.45 0.85 2% 43.40 26 43.45 26 71.23
2022-09-23 2201 3145000 1638 135436600 43.20 43.70 42.50 42.85 0.60 -1.38% 42.85 72 42.90 8 70.25
2022-09-26 2201 5420000 2278 228674450 42.85 42.90 41.40 41.85 1.00 -2.33% 41.80 72 41.85 20 68.61
2022-09-27 2201 4604000 2160 196506750 42.30 43.25 42.05 42.65 0.80 1.91% 42.65 1 42.70 46 69.92
2022-09-28 2201 4149000 2297 172887900 42.85 42.85 41.10 41.20 1.45 -3.4% 41.20 28 41.25 9 67.54
2022-09-29 2201 2668000 1454 111341400 41.90 42.20 41.30 41.55 0.35 0.85% 41.55 76 41.60 1 68.11
2022-09-30 2201 4107000 1846 167384300 41.10 41.15 40.25 41.05 0.50 -1.2% 41.00 62 41.05 19 67.30
2022-10-03 2201 2168890 1249 88663576 40.70 41.35 40.55 40.75 0.30 -0.73% 40.75 18 40.80 2 66.80
2022-10-04 2201 1938671 1059 80004547 41.45 41.55 40.95 41.20 0.45 1.1% 41.20 10 41.40 6 67.54
2022-10-05 2201 5142000 2594 214245650 41.40 42.35 41.20 41.20 0.00 0% 41.20 104 41.25 64 67.54
2022-10-06 2201 5467000 2573 227397750 41.70 42.25 41.20 41.25 0.05 0.12% 41.25 133 41.30 101 67.62
2022-10-07 2201 7396000 3555 314494850 41.25 43.30 41.10 42.90 1.65 4% 42.85 4 42.90 18 70.33
2022-10-11 2201 7588000 3860 313207700 42.35 42.35 40.75 40.80 2.10 -4.9% 40.80 113 40.85 64 66.89
2022-10-12 2201 3189000 1729 130372500 40.80 41.35 40.50 41.05 0.25 0.61% 41.05 19 41.10 3 67.30
2022-10-13 2201 8201031 4741 343793708 41.10 42.80 41.00 41.05 0.00 0% 41.05 133 41.10 7 67.30
2022-10-14 2201 8427000 3974 356761700 42.00 43.05 41.45 42.80 1.75 4.26% 42.80 20 42.85 6 70.16
2022-10-17 2201 9754000 4905 420297650 42.20 43.70 42.10 43.45 0.65 1.52% 43.45 58 43.50 236 71.23
2022-10-18 2201 9033000 4353 390039100 43.95 43.95 42.60 42.80 0.65 -1.5% 42.80 129 42.85 14 70.16
2022-10-19 2201 9141000 4277 395184050 42.90 43.70 42.55 43.00 0.20 0.47% 43.00 170 43.05 19 70.49
2022-10-20 2201 9107803 6061 377293725 42.55 42.60 41.00 41.35 1.65 -3.84% 41.35 19 41.40 3 67.79
2022-10-21 2201 36157000 16257 1607478500 41.70 45.45 41.70 45.05 3.70 8.95% 45.05 205 45.10 28 73.85
2022-10-24 2201 29970000 13636 1374008300 46.30 46.45 45.20 46.00 0.95 2.11% 45.80 326 46.00 189 75.41
2022-10-25 2201 19847000 9883 883203350 45.55 45.55 44.00 44.30 1.70 -3.7% 44.20 34 44.30 12 72.62
2022-10-26 2201 10435000 5666 466765400 44.55 45.20 44.10 44.40 0.10 0.23% 44.40 26 44.45 23 72.79
2022-10-27 2201 13267000 6762 605836450 44.90 46.60 44.75 46.55 2.15 4.84% 46.50 77 46.55 2 76.31
2022-10-28 2201 13303091 7156 611537056 46.20 46.90 45.40 45.75 0.80 -1.72% 45.70 2 45.75 19 75.00
2022-10-31 2201 8987000 4428 413253550 46.10 46.65 45.60 45.60 0.15 -0.33% 45.60 118 45.70 19 74.75
2022-11-01 2201 5920000 3314 269141050 45.50 45.95 44.85 45.60 0.00 0% 45.60 18 45.65 13 74.75
2022-11-02 2201 6161000 3357 281032550 46.10 46.25 45.20 45.20 0.40 -0.88% 45.20 139 45.25 5 74.10
2022-11-03 2201 6865000 3820 305949400 44.85 45.20 44.20 44.45 0.75 -1.66% 44.45 10 44.50 28 72.87
2022-11-04 2201 6572000 3010 291717800 44.25 45.20 43.70 45.05 0.60 1.35% 45.00 108 45.05 6 73.85
2022-11-07 2201 5176000 2705 235701950 45.45 45.90 45.05 45.75 0.70 1.55% 45.70 89 45.75 24 75.00
2022-11-08 2201 4698000 2581 214126650 45.80 46.00 45.35 45.35 0.40 -0.87% 45.35 61 45.40 3 74.34
2022-11-09 2201 10214000 4687 463546750 45.65 46.30 44.80 44.80 0.55 -1.21% 44.80 295 44.90 1 73.44
2022-11-10 2201 6179875 3658 276547894 44.55 45.50 44.35 44.40 0.40 -0.89% 44.40 25 44.50 9 72.79
2022-11-11 2201 7795000 3184 350843000 45.10 45.40 44.70 45.00 0.60 1.35% 45.00 50 45.05 50 73.77
2022-11-14 2201 32901000 12366 1593608600 45.50 49.50 45.30 49.50 4.50 10% 49.50 56623 0.00 0 81.15
2022-11-15 2201 53952000 22827 2147483647 49.10 51.90 48.50 51.10 1.60 3.23% 51.10 39 51.20 125 0.00
2022-11-16 2201 33689000 15225 1692211800 50.70 51.50 48.95 50.90 0.20 -0.39% 50.80 10 50.90 258 0.00
2022-11-17 2201 29582000 12772 1511949400 50.50 52.10 50.00 50.20 0.70 -1.38% 50.10 267 50.20 49 0.00
2022-11-18 2201 19494000 9610 960020950 49.90 50.30 48.55 49.20 1.00 -1.99% 49.15 2 49.20 2 0.00
2022-11-21 2201 44838000 19039 2147483647 49.20 54.10 49.00 54.10 4.90 9.96% 54.10 25861 0.00 0 0.00
2022-11-22 2201 64462000 27682 2147483647 54.80 55.70 53.30 54.90 0.80 1.48% 54.80 6 54.90 215 0.00
2022-11-23 2201 62508000 29985 2147483647 55.00 58.40 54.70 57.10 2.20 4.01% 57.10 28 57.20 162 0.00
2022-11-24 2201 29479000 13466 1686704600 57.00 58.00 56.40 57.70 0.60 1.05% 57.60 20 57.70 229 0.00
2022-11-25 2201 71040000 31088 2147483647 57.50 62.00 57.40 60.60 2.90 5.03% 60.60 107 60.70 8 0.00
2022-11-28 2201 61274000 28025 2147483647 60.80 65.00 60.20 64.80 4.20 6.93% 64.70 74 64.80 84 0.00
2022-11-29 2201 142465842 68388 2147483647 64.70 71.00 62.40 63.70 1.10 -1.7% 63.60 737 63.70 8 0.00
2022-11-30 2201 87377000 39066 2147483647 64.50 66.20 63.40 65.20 1.50 2.35% 65.20 73 65.30 3 0.00
2022-12-01 2201 57223000 26569 2147483647 66.00 68.50 65.60 67.90 2.70 4.14% 67.80 1 67.90 209 0.00
2022-12-02 2201 41554000 19327 2147483647 68.00 68.80 65.70 66.70 1.20 -1.77% 66.60 89 66.70 6 0.00
2022-12-05 2201 22297000 10153 1493423900 66.80 67.80 66.30 66.90 0.20 0.3% 66.90 159 67.00 187 0.00
2022-12-06 2201 31875000 14929 2073402400 66.50 66.80 64.20 64.90 2.00 -2.99% 64.80 26 64.90 32 0.00
2022-12-07 2201 34900000 13357 2147483647 64.80 65.80 63.00 63.40 1.50 -2.31% 63.30 159 63.40 257 0.00
2022-12-08 2201 31451000 13484 1971271300 63.10 63.80 61.00 63.00 0.40 -0.63% 62.90 21 63.00 2 0.00
2022-12-09 2201 17093000 7528 1068054800 63.30 63.80 61.80 62.30 0.70 -1.11% 62.30 95 62.40 30 0.00
2022-12-12 2201 57123000 27980 2147483647 61.60 67.20 61.50 66.60 4.30 6.9% 66.60 118 66.70 155 0.00
2022-12-13 2201 3699870 1769 84770527 23.20 23.20 22.80 22.80 0.30 -65.77% 22.75 85 22.80 9 22.57
2022-12-14 2201 51705000 25558 2147483647 65.00 68.50 65.00 66.80 1.80 192.98% 66.80 418 66.90 70 0.00
2022-12-15 2201 36978000 18810 2147483647 67.10 69.00 66.30 66.50 0.30 -0.45% 66.50 362 66.60 40 0.00
2022-12-16 2201 21007000 10615 1355275900 64.70 65.40 63.80 64.10 2.40 -3.61% 64.10 329 64.20 30 0.00
2022-12-18 2201 2823964 2071 120973686 43.00 43.15 42.70 42.75 0.35 -33.31% 42.75 74 42.90 31 9.13
2022-12-19 2201 15155000 6966 973516800 64.10 65.10 63.30 64.20 0.10 50.18% 64.20 231 64.30 24 0.00
2022-12-20 2201 36134000 15782 2147483647 65.00 65.70 61.00 61.40 2.80 -4.36% 61.40 226 61.50 41 0.00
2022-12-21 2201 25509000 11428 1553367800 62.20 62.60 59.60 60.00 1.40 -2.28% 60.00 625 60.10 7 0.00
2022-12-22 2201 18141000 9225 1093195900 61.00 61.50 59.60 59.70 0.30 -0.5% 59.70 101 59.80 42 0.00
2022-12-23 2201 17254000 8101 1020191000 58.80 60.00 58.40 59.10 0.60 -1.01% 59.10 18 59.20 9 0.00
2022-12-26 2201 20372000 10482 1227910700 59.60 61.50 58.80 61.10 2.00 3.38% 61.00 348 61.10 190 0.00
2022-12-27 2201 18858000 9522 1164978500 61.10 62.40 60.80 61.90 0.80 1.31% 61.90 26 62.00 42 0.00
2022-12-28 2201 10579000 5295 653593000 61.70 62.40 61.20 61.60 0.30 -0.48% 61.60 6 61.70 32 0.00
2022-12-29 2201 15244000 7063 922992900 61.60 61.60 59.40 61.40 0.20 -0.32% 61.30 4 61.40 5 0.00
2022-12-30 2201 12312000 5805 763718100 61.90 62.80 61.30 62.00 0.60 0.98% 61.90 8 62.00 7 0.00