神基(3005)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　　56.30
0
0%		55.90
-0.4
-0.71%		56.10
0.2
0.36%		55.50
-0.6
-1.07%		54.90
-0.6
-1.08%		 　54.90
0
0%		54.90
0
0%		54.80
-0.1
-0.18%		54.70
-0.1
-0.18%		54.10
-0.6
-1.1%		 　54.20
0.1
0.18%		54.70
0.5
0.92%		54.60
-0.1
-0.18%		55.10
0.5
0.92%		54.60
-0.5
-0.91%		 　54.60
0
0%		54.20
-0.4
-0.73%		53.90
-0.3
-0.55%		 54.91
2 月　　　　　　55.20
1.3
2.41%		55.80
0.6
1.09%		56.40
0.6
1.08%		56.00
-0.4
-0.71%		56.20
0.2
0.36%		 　57.30
1.1
1.96%		57.00
-0.3
-0.52%		57.40
0.4
0.7%		58.20
0.8
1.39%		58.60
0.4
0.69%		 　59.50
0.9
1.54%		58.60
-0.9
-1.51%		59.80
1.2
2.05%		58.10
-1.7
-2.84%		58.70
0.6
1.03%		 57.17
3 月55.90
-2.8
-4.77%		56.00
0.1
0.18%		57.60
1.6
2.86%		 　　57.20
-0.4
-0.69%		57.00
-0.2
-0.35%		57.30
0.3
0.53%		58.00
0.7
1.22%		57.30
-0.7
-1.21%		 　56.70
-0.6
-1.05%		56.10
-0.6
-1.06%		56.00
-0.1
-0.18%		56.30
0.3
0.54%		56.00
-0.3
-0.53%		 　56.30
0.3
0.54%		56.30
0
0%		56.40
0.1
0.18%		56.60
0.2
0.35%		51.00
-5.6
-9.89%		 　50.30
-0.7
-1.37%		50.40
0.1
0.2%		49.95
-0.45
-0.89%		49.75
-0.2
-0.4%		55.19
4 月49.30
-0.45
-0.9%		 　　　49.70
0.4
0.81%		48.80
-0.9
-1.81%		48.10
-0.7
-1.43%		 　46.70
-1.4
-2.91%		46.50
-0.2
-0.43%		46.55
0.05
0.11%		46.85
0.3
0.64%		46.20
-0.65
-1.39%		 　46.05
-0.15
-0.32%		46.05
0
0%		46.15
0.1
0.22%		47.25
1.1
2.38%		46.90
-0.35
-0.74%		 　46.10
-0.8
-1.71%		46.10
0
0%		45.85
-0.25
-0.54%		46.00
0.15
0.33%		46.05
0.05
0.11%		 46.95
5 月　　47.00
0.95
2.06%		46.65
-0.35
-0.74%		47.35
0.7
1.5%		47.20
-0.15
-0.32%		 　46.00
-1.2
-2.54%		46.00
0
0%		45.50
-0.5
-1.09%		43.85
-1.65
-3.63%		43.25
-0.6
-1.37%		 　43.25
0
0%		45.20
1.95
4.51%		45.55
0.35
0.77%		44.20
-1.35
-2.96%		44.50
0.3
0.68%		 　44.60
0.1
0.22%		43.90
-0.7
-1.57%		44.05
0.15
0.34%		44.20
0.15
0.34%		44.55
0.35
0.79%		 　45.60
1.05
2.36%		45.50
-0.1
-0.22%		45.09
6 月45.75
0.25
0.55%		45.50
-0.25
-0.55%		 　　45.10
-0.4
-0.88%		45.35
0.25
0.55%		45.85
0.5
1.1%		45.90
0.05
0.11%		44.75
-1.15
-2.51%		 　43.70
-1.05
-2.35%		42.60
-1.1
-2.52%		42.70
0.1
0.23%		42.50
-0.2
-0.47%		41.85
-0.65
-1.53%		 　41.20
-0.65
-1.55%		42.55
1.35
3.28%		41.85
-0.7
-1.65%		42.45
0.6
1.43%		42.60
0.15
0.35%		 　43.10
0.5
1.17%		42.20
-0.9
-2.09%		41.80
-0.4
-0.95%		40.35
-1.45
-3.47%		 43.17
7 月39.75
-0.6
-1.49%		 　39.40
-0.35
-0.88%		40.50
1.1
2.79%		39.20
-1.3
-3.21%		40.60
1.4
3.57%		42.10
1.5
3.69%		 　42.00
-0.1
-0.24%		40.40
-1.6
-3.81%		41.60
1.2
2.97%		42.00
0.4
0.96%		42.20
0.2
0.48%		 　42.60
0.4
0.95%		43.05
0.45
1.06%		43.80
0.75
1.74%		44.50
0.7
1.6%		46.25
1.75
3.93%		 　45.55
-0.7
-1.51%		45.20
-0.35
-0.77%		45.90
0.7
1.55%		46.20
0.3
0.65%		47.10
0.9
1.95%		 43.05
8 月46.45
-0.65
-1.38%		46.50
0.05
0.11%		44.85
-1.65
-3.55%		45.45
0.6
1.34%		47.10
1.65
3.63%		 　45.40
-1.7
-3.61%		45.95
0.55
1.21%		45.65
-0.3
-0.65%		47.30
1.65
3.61%		47.20
-0.1
-0.21%		 　46.45
-0.75
-1.59%		45.50
-0.95
-2.05%		45.70
0.2
0.44%		46.10
0.4
0.88%		48.70
2.6
5.64%		 　46.70
-2
-4.11%		46.00
-0.7
-1.5%		46.10
0.1
0.22%		47.30
1.2
2.6%		47.45
0.15
0.32%		 　46.10
-1.35
-2.85%		46.80
0.7
1.52%		47.60
0.8
1.71%		46.41
9 月46.60
-1
-2.1%		46.75
0.15
0.32%		 　45.55
-1.2
-2.57%		44.90
-0.65
-1.43%		45.00
0.1
0.22%		46.60
1.6
3.56%		 　　46.10
-0.5
-1.07%		47.00
0.9
1.95%		47.00
0
0%		46.45
-0.55
-1.17%		45.15
-1.3
-2.8%		 　45.15
0
0%		45.10
-0.05
-0.11%		44.55
-0.55
-1.22%		44.35
-0.2
-0.45%		43.40
-0.95
-2.14%		 　41.65
-1.75
-4.03%		42.80
1.15
2.76%		41.00
-1.8
-4.21%		42.30
1.3
3.17%		42.25
-0.05
-0.12%		 44.6
10 月　　41.45
-0.8
-1.89%		42.10
0.65
1.57%		42.55
0.45
1.07%		42.80
0.25
0.59%		43.00
0.2
0.47%		 　　41.25
-1.75
-4.07%		41.15
-0.1
-0.24%		40.20
-0.95
-2.31%		41.25
1.05
2.61%		 　41.05
-0.2
-0.48%		41.35
0.3
0.73%		40.75
-0.6
-1.45%		40.35
-0.4
-0.98%		39.95
-0.4
-0.99%		 　39.90
-0.05
-0.13%		38.95
-0.95
-2.38%		38.65
-0.3
-0.77%		38.75
0.1
0.26%		38.35
-0.4
-1.03%		 38.95
0.6
1.56%		40.51
11 月38.70
-0.25
-0.64%		39.85
1.15
2.97%		39.20
-0.65
-1.63%		39.15
-0.05
-0.13%		 　39.65
0.5
1.28%		39.50
-0.15
-0.38%		40.10
0.6
1.52%		40.15
0.05
0.12%		40.50
0.35
0.87%		 　41.20
0.7
1.73%		41.45
0.25
0.61%		41.05
-0.4
-0.97%		41.00
-0.05
-0.12%		41.15
0.15
0.37%		 　41.05
-0.1
-0.24%		41.10
0.05
0.12%		41.10
0
0%		41.70
0.6
1.46%		41.50
-0.2
-0.48%		 　42.25
0.75
1.81%		42.70
0.45
1.07%		42.70
0
0%		 40.88
12 月42.90
0.2
0.47%		43.35
0.45
1.05%		 　42.90
-0.45
-1.04%		42.45
-0.45
-1.05%		42.15
-0.3
-0.71%		42.65
0.5
1.19%		42.30
-0.35
-0.82%		 　42.85
0.55
1.3%		43.60
0.75
1.75%		43.90
0.3
0.69%		44.40
0.5
1.14%		43.85
-0.55
-1.24%		 54.70
10.85
24.74%		44.70
-10
-18.28%		43.30
-1.4
-3.13%		43.30
0
0%		43.40
0.1
0.23%		43.55
0.15
0.35%		 　43.60
0.05
0.11%		43.45
-0.15
-0.34%		43.15
-0.3
-0.69%		43.60
0.45
1.04%		44.15
0.55
1.26%		　44.16

說明:最高漲幅:24.74%最低跌幅:-18.28% 最高價:59.80最低價:38.35平均價:46.73,灰色底表示週末,漲141天(105.3)元,跌151天(-129.2)元,平盤18天
25%=2,6%=1,5%=1,4%=6,3%=9,2%=35,1%=50,0%=55,-0%=1,-1%=1,-2%=7,-3%=12,-4%=16,-5%=25,-6%=30,-7%=59,

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 3005 2042413 1230 114991505 55.90 56.80 55.80 56.30 0.60 0% 56.30 4 56.40 43 7.75
2022-01-04 3005 1430116 1298 79943359 56.30 56.40 55.50 55.90 0.40 -0.71% 55.90 5 56.00 31 7.70
2022-01-05 3005 860644 572 48106578 55.80 56.20 55.60 56.10 0.20 0.36% 56.00 16 56.10 30 7.73
2022-01-06 3005 930476 640 51948195 55.90 56.50 55.50 55.50 0.60 -1.07% 55.50 4 55.70 15 7.64
2022-01-07 3005 1516558 964 83489291 55.60 55.90 54.50 54.90 0.60 -1.08% 54.80 118 54.90 40 7.56
2022-01-10 3005 747834 520 41083314 54.80 55.50 54.70 54.90 0.00 0% 54.80 46 54.90 56 7.56
2022-01-11 3005 819646 543 45024871 54.90 55.20 54.70 54.90 0.00 0% 54.90 11 55.00 2 7.56
2022-01-12 3005 1421857 741 77887921 55.00 55.50 54.50 54.80 0.10 -0.18% 54.70 5 54.80 1 7.55
2022-01-13 3005 714369 528 39140478 54.90 55.10 54.70 54.70 0.10 -0.18% 54.70 27 54.80 92 7.53
2022-01-14 3005 1348521 811 73281493 54.80 55.00 54.00 54.10 0.60 -1.1% 54.10 48 54.40 10 7.45
2022-01-17 3005 1016304 498 55093246 54.10 54.50 54.10 54.20 0.10 0.18% 54.10 181 54.20 55 7.47
2022-01-18 3005 796313 483 43587383 54.20 55.00 54.20 54.70 0.50 0.92% 54.70 2 54.80 50 7.53
2022-01-19 3005 1484654 930 81416192 54.70 55.30 54.50 54.60 0.10 -0.18% 54.50 142 54.60 18 7.52
2022-01-20 3005 1195285 702 65732708 54.60 55.20 54.60 55.10 0.50 0.92% 55.10 1 55.20 28 7.59
2022-01-21 3005 1059913 671 58060949 54.90 55.00 54.50 54.60 0.50 -0.91% 54.50 57 54.60 2 7.52
2022-01-24 3005 786841 529 42844537 54.80 54.80 54.10 54.60 0.00 0% 54.50 11 54.60 21 7.52
2022-01-25 3005 1097437 736 59570970 54.50 54.60 54.00 54.20 0.40 -0.73% 54.20 13 54.30 6 7.47
2022-01-26 3005 1243292 884 67149102 54.00 54.20 53.80 53.90 0.30 -0.55% 53.90 23 54.00 39 7.42
2022-02-07 3005 1360739 994 74527103 54.00 55.30 54.00 55.20 1.30 2.41% 55.10 6 55.20 25 7.60
2022-02-08 3005 1266667 990 70600704 55.40 56.30 55.30 55.80 0.60 1.09% 55.80 9 55.90 6 7.69
2022-02-09 3005 1425593 1029 79996590 56.10 56.40 55.80 56.40 0.60 1.08% 56.30 1 56.40 16 7.77
2022-02-10 3005 978324 729 54925703 56.40 56.50 56.00 56.00 0.40 -0.71% 56.00 38 56.20 22 7.71
2022-02-11 3005 931972 630 52400202 56.00 56.50 55.70 56.20 0.20 0.36% 56.10 76 56.20 2 7.74
2022-02-14 3005 1625106 1021 92016653 56.10 57.40 55.70 57.30 1.10 1.96% 57.20 46 57.30 56 7.89
2022-02-15 3005 1267348 1215 72415114 57.30 57.40 56.90 57.00 0.30 -0.52% 56.90 16 57.00 22 7.85
2022-02-16 3005 1130593 784 64795930 57.40 57.90 57.00 57.40 0.40 0.7% 57.30 9 57.40 21 7.91
2022-02-17 3005 2886006 1843 168531759 57.80 59.00 57.50 58.20 0.80 1.39% 58.10 101 58.20 2 8.02
2022-02-18 3005 1543402 1227 90363452 58.00 58.90 57.60 58.60 0.40 0.69% 58.60 9 58.70 65 8.07
2022-02-21 3005 2032537 1342 120241885 58.20 59.50 58.20 59.50 0.90 1.54% 59.40 18 59.50 86 8.20
2022-02-22 3005 2489567 2187 145443219 59.20 59.30 57.90 58.60 0.90 -1.51% 58.60 18 58.70 4 8.07
2022-02-23 3005 2153761 1402 127746881 58.70 60.00 58.60 59.80 1.20 2.05% 59.70 26 59.80 70 8.24
2022-02-24 3005 2658607 1860 155250183 59.10 59.20 57.80 58.10 1.70 -2.84% 58.00 35 58.10 11 8.00
2022-02-25 3005 2290297 1209 134037364 58.00 59.00 58.00 58.70 0.60 1.03% 58.70 5 58.80 5 8.09
2022-03-01 3005 8179818 4635 456448715 57.30 57.30 54.90 55.90 2.80 -4.77% 55.80 84 55.90 56 7.70
2022-03-02 3005 2363000 1150 132226500 55.90 56.30 55.70 56.00 0.10 0.18% 56.00 18 56.10 9 7.71
2022-03-03 3005 2868000 1813 163375200 56.50 57.60 56.30 57.60 1.60 2.86% 57.60 130 57.70 30 7.93
2022-03-07 3005 2864592 1725 162775102 57.60 57.80 56.00 57.20 1.20 -0.69% 57.00 27 57.20 16 8.00
2022-03-08 3005 2104198 1352 119719800 56.40 57.80 56.40 57.00 0.20 -0.35% 57.00 18 57.10 3 7.97
2022-03-09 3005 1509318 832 86089883 57.20 57.40 56.60 57.30 0.30 0.53% 57.20 21 57.40 48 8.01
2022-03-10 3005 2012880 1154 115894583 57.40 58.00 57.30 58.00 0.70 1.22% 57.90 2 58.00 1 8.11
2022-03-11 3005 1212000 806 69713300 57.70 58.00 57.30 57.30 0.70 -1.21% 57.30 11 57.40 4 8.01
2022-03-14 3005 1803000 981 102537200 57.10 57.40 56.60 56.70 0.60 -1.05% 56.70 1 56.90 3 7.93
2022-03-15 3005 2511000 1157 141065400 56.70 56.90 55.60 56.10 0.60 -1.06% 56.10 11 56.20 3 7.85
2022-03-16 3005 2021000 921 113431000 56.10 56.70 56.00 56.00 0.10 -0.18% 56.00 210 56.30 1 7.83
2022-03-17 3005 2221000 975 125423100 56.60 56.80 56.00 56.30 0.30 0.54% 56.30 66 56.80 16 7.87
2022-03-18 3005 2954000 1124 166253200 56.40 57.00 56.00 56.00 0.30 -0.53% 55.90 110 56.00 169 7.83
2022-03-21 3005 2616000 1077 146632000 56.00 56.50 55.80 56.30 0.30 0.54% 56.20 7 56.30 8 7.87
2022-03-22 3005 3157000 1285 177020300 56.00 56.50 55.80 56.30 0.00 0% 56.20 52 56.30 1 7.87
2022-03-23 3005 3015000 1140 169562600 56.00 56.60 56.00 56.40 0.10 0.18% 56.40 100 56.50 15 7.89
2022-03-24 3005 5907000 2263 335431900 56.30 57.20 56.20 56.60 0.20 0.35% 56.60 29 56.70 73 7.92
2022-03-25 3005 11202000 4311 577953500 52.00 52.50 50.80 51.00 0.00 -9.89% 51.00 57 51.10 22 7.13
2022-03-28 3005 2147000 1296 107949650 50.70 50.80 49.90 50.30 0.70 -1.37% 50.30 93 50.40 52 7.04
2022-03-29 3005 1193000 777 60178100 50.40 50.60 50.20 50.40 0.10 0.2% 50.40 6 50.50 27 7.05
2022-03-30 3005 2091000 1555 104570750 50.50 50.50 49.60 49.95 0.45 -0.89% 49.95 9 50.00 14 6.99
2022-03-31 3005 1178000 723 58638350 50.20 50.30 49.60 49.75 0.20 -0.4% 49.75 18 49.80 4 6.96
2022-04-01 3005 1848000 1036 91022450 49.65 49.65 49.15 49.30 0.45 -0.9% 49.30 3 49.35 13 6.90
2022-04-06 3005 989000 624 49057750 49.40 49.85 49.30 49.70 0.40 0.81% 49.70 1 49.75 8 6.95
2022-04-07 3005 2159742 1454 106087518 49.70 49.70 48.80 48.80 0.90 -1.81% 48.80 74 48.85 12 6.83
2022-04-08 3005 2238000 1528 108104550 48.80 48.90 48.00 48.10 0.70 -1.43% 48.10 24 48.15 10 6.73
2022-04-11 3005 2252000 1631 106128600 48.10 48.10 46.70 46.70 1.40 -2.91% 46.70 18 46.85 11 6.53
2022-04-12 3005 1399000 904 64905700 46.40 46.95 46.00 46.50 0.20 -0.43% 46.50 16 46.60 2 6.50
2022-04-13 3005 1057000 859 49130750 46.95 47.00 46.25 46.55 0.05 0.11% 46.55 19 46.65 7 6.51
2022-04-14 3005 772000 566 36081350 46.70 47.05 46.50 46.85 0.30 0.64% 46.85 15 46.90 1 6.55
2022-04-15 3005 957000 666 44325100 46.85 46.85 46.10 46.20 0.65 -1.39% 46.20 5 46.25 3 6.46
2022-04-18 3005 618000 480 28411850 46.00 46.35 45.65 46.05 0.15 -0.32% 46.05 6 46.10 3 6.44
2022-04-19 3005 691003 592 31860825 46.30 46.50 46.00 46.05 0.00 0% 46.05 3 46.15 3 6.44
2022-04-20 3005 831000 636 38423250 46.05 46.35 46.05 46.15 0.10 0.22% 46.15 15 46.30 11 6.45
2022-04-21 3005 1937622 1335 91484109 46.20 47.90 46.20 47.25 1.10 2.38% 47.25 12 47.35 19 6.61
2022-04-22 3005 1021000 750 47904000 46.90 47.55 46.60 46.90 0.35 -0.74% 46.90 31 46.95 9 6.56
2022-04-25 3005 906000 640 41781550 46.50 46.50 45.95 46.10 0.80 -1.71% 46.10 19 46.15 9 6.45
2022-04-26 3005 835000 670 38494200 46.10 46.30 46.00 46.10 0.00 0% 46.10 3 46.15 5 6.45
2022-04-27 3005 1090764 819 49940704 45.70 46.00 45.30 45.85 0.25 -0.54% 45.80 37 45.85 21 6.41
2022-04-28 3005 389000 293 17890650 45.85 46.15 45.80 46.00 0.15 0.33% 45.95 1 46.00 4 6.43
2022-04-29 3005 1039000 668 47868350 46.30 46.30 45.90 46.05 0.05 0.11% 46.00 126 46.10 29 6.44
2022-05-03 3005 2009000 1442 94371600 46.20 47.30 46.20 47.00 0.95 2.06% 47.00 17 47.05 11 6.57
2022-05-04 3005 1316000 1022 61701500 47.00 47.25 46.60 46.65 0.35 -0.74% 46.60 77 46.65 2 6.52
2022-05-05 3005 1376000 887 65043650 46.90 47.55 46.90 47.35 0.70 1.5% 47.30 14 47.35 5 6.62
2022-05-06 3005 976000 691 45955550 46.90 47.30 46.55 47.20 0.15 -0.32% 47.20 49 47.25 13 6.60
2022-05-09 3005 1541982 1161 71132706 46.55 46.60 45.90 46.00 1.20 -2.54% 46.00 210 46.05 3 6.43
2022-05-10 3005 1039000 789 47516400 45.80 46.00 45.40 46.00 0.00 0% 45.90 9 46.00 18 6.43
2022-05-11 3005 1378000 1049 62883800 46.00 46.00 45.45 45.50 0.50 -1.09% 45.50 113 45.55 3 6.36
2022-05-12 3005 3269000 2205 143964900 45.10 45.25 43.20 43.85 1.65 -3.63% 43.80 69 43.85 8 6.13
2022-05-13 3005 1748000 1317 75672200 44.00 44.05 43.05 43.25 0.60 -1.37% 43.25 16 43.30 29 6.05
2022-05-16 3005 1251000 1041 54441050 43.40 43.80 43.25 43.25 0.00 0% 43.20 23 43.25 9 6.06
2022-05-17 3005 2454000 1564 110282300 43.30 45.60 43.30 45.20 1.95 4.51% 45.20 21 45.45 24 6.33
2022-05-18 3005 924000 797 42156500 45.25 45.80 45.25 45.55 0.35 0.77% 45.50 9 45.55 4 6.38
2022-05-19 3005 1376000 1114 61019100 44.95 44.95 44.10 44.20 1.35 -2.96% 44.15 44 44.20 18 6.19
2022-05-20 3005 957000 710 42786000 44.50 44.95 44.35 44.50 0.30 0.68% 44.45 6 44.50 12 6.23
2022-05-23 3005 641000 474 28657600 44.55 44.90 44.50 44.60 0.10 0.22% 44.60 15 44.75 17 6.25
2022-05-24 3005 737274 702 32645248 44.70 44.80 43.90 43.90 0.70 -1.57% 43.90 12 43.95 5 6.15
2022-05-25 3005 561000 442 24703650 44.00 44.20 43.90 44.05 0.15 0.34% 44.05 19 44.10 5 6.17
2022-05-26 3005 572000 501 25450800 44.40 44.70 44.20 44.20 0.15 0.34% 44.20 1 44.30 5 6.19
2022-05-27 3005 437000 352 19464850 44.30 44.70 44.30 44.55 0.35 0.79% 44.50 55 44.55 6 6.24
2022-05-30 3005 1106000 763 50252250 44.95 45.70 44.95 45.60 1.05 2.36% 45.60 17 45.65 10 6.39
2022-05-31 3005 664000 503 30272750 45.60 45.75 45.35 45.50 0.10 -0.22% 45.50 39 45.60 3 6.37
2022-06-01 3005 947000 722 43415800 45.55 46.05 45.55 45.75 0.25 0.55% 45.75 1 45.80 2 6.41
2022-06-02 3005 502000 395 22884350 45.75 45.90 45.50 45.50 0.25 -0.55% 45.50 66 45.55 14 6.37
2022-06-06 3005 804000 596 36283850 45.50 45.60 45.00 45.10 0.40 -0.88% 45.10 10 45.15 13 6.32
2022-06-07 3005 518000 309 23504050 45.05 45.55 45.05 45.35 0.25 0.55% 45.35 4 45.40 4 6.35
2022-06-08 3005 1770000 1090 81443650 45.65 46.35 45.65 45.85 0.50 1.1% 45.85 4 45.90 24 6.42
2022-06-09 3005 688000 477 31558800 45.80 46.05 45.55 45.90 0.05 0.11% 45.85 7 45.90 1 6.43
2022-06-10 3005 1891000 1150 84814950 45.00 45.20 43.50 44.75 1.15 -2.51% 44.70 39 44.75 17 6.27
2022-06-13 3005 1404000 1030 61520250 44.40 44.40 43.55 43.70 1.05 -2.35% 43.70 1 43.75 13 6.12
2022-06-14 3005 2366000 1652 100523350 43.45 43.45 42.05 42.60 1.10 -2.52% 42.55 10 42.60 22 5.97
2022-06-15 3005 1676000 1269 71761600 42.60 43.25 42.45 42.70 0.10 0.23% 42.70 20 43.00 2 5.98
2022-06-16 3005 991000 760 42484250 42.80 43.20 42.50 42.50 0.20 -0.47% 42.45 7 42.50 3 5.95
2022-06-17 3005 1270000 756 53288000 42.45 42.45 41.80 41.85 0.65 -1.53% 41.85 23 41.95 3 5.86
2022-06-20 3005 1223247 1010 50708407 41.85 42.00 40.95 41.20 0.65 -1.55% 41.20 3 41.30 6 5.77
2022-06-21 3005 1121000 933 47389050 41.25 42.75 41.25 42.55 1.35 3.28% 42.55 8 42.60 30 5.96
2022-06-22 3005 633000 483 26610000 42.55 42.55 41.70 41.85 0.70 -1.65% 41.85 8 42.00 4 5.86
2022-06-23 3005 990190 675 41885587 42.00 42.55 41.90 42.45 0.60 1.43% 42.45 7 42.50 17 5.95
2022-06-24 3005 932000 655 39784800 42.55 42.90 42.30 42.60 0.15 0.35% 42.60 2 42.70 5 5.97
2022-06-27 3005 709000 519 30477250 42.90 43.15 42.75 43.10 0.50 1.17% 42.95 6 43.10 2 6.04
2022-06-28 3005 1039000 871 44047800 43.10 43.10 42.20 42.20 0.90 -2.09% 42.20 31 42.30 5 5.91
2022-06-29 3005 1020000 883 42607150 42.15 42.45 41.55 41.80 0.40 -0.95% 41.80 8 41.85 19 5.85
2022-06-30 3005 1806000 1211 73487600 41.80 41.80 40.25 40.35 1.45 -3.47% 40.35 13 40.50 10 5.65
2022-07-01 3005 1313539 1051 52387258 40.35 40.35 39.60 39.75 0.60 -1.49% 39.70 38 39.75 21 5.57
2022-07-04 3005 1038000 726 40949900 39.75 40.15 39.10 39.40 0.35 -0.88% 39.40 6 39.55 20 5.52
2022-07-05 3005 813000 502 32854500 40.20 40.75 39.90 40.50 1.10 2.79% 40.45 10 40.50 11 5.67
2022-07-06 3005 834161 812 33117925 40.55 40.55 39.20 39.20 1.30 -3.21% 39.15 19 39.20 2 5.49
2022-07-07 3005 1338000 800 53982150 41.30 41.30 39.70 40.60 1.40 3.57% 40.60 16 40.65 24 5.69
2022-07-08 3005 1601000 985 67045900 41.00 42.35 40.95 42.10 1.50 3.69% 42.10 2 42.15 1 5.90
2022-07-11 3005 335000 237 14062900 42.40 42.40 41.60 42.00 0.10 -0.24% 41.95 9 42.00 3 5.88
2022-07-12 3005 545000 428 22224150 41.60 41.60 40.30 40.40 1.60 -3.81% 40.40 10 40.45 10 5.66
2022-07-13 3005 615000 476 25448950 41.00 41.75 41.00 41.60 1.20 2.97% 41.50 10 41.60 8 5.83
2022-07-14 3005 694000 473 29070100 41.65 42.10 41.40 42.00 0.40 0.96% 41.95 7 42.00 1 5.88
2022-07-15 3005 726000 462 30685900 42.10 42.60 41.90 42.20 0.20 0.48% 42.20 1 42.35 3 5.91
2022-07-18 3005 678000 480 28857150 42.40 42.85 42.15 42.60 0.40 0.95% 42.50 21 42.60 3 5.97
2022-07-19 3005 772000 453 33119150 42.65 43.15 42.50 43.05 0.45 1.06% 43.05 1 43.10 5 6.03
2022-07-20 3005 1215000 761 53198000 43.65 44.20 43.35 43.80 0.75 1.74% 43.80 5 43.85 2 6.13
2022-07-21 3005 812000 514 35915700 44.00 44.65 43.90 44.50 0.70 1.6% 44.45 27 44.50 12 6.23
2022-07-22 3005 2299794 1566 105339084 44.75 46.30 44.50 46.25 1.75 3.93% 46.20 41 46.30 81 6.48
2022-07-25 3005 1231000 683 55942900 46.15 46.15 45.20 45.55 0.70 -1.51% 45.50 1 45.60 17 6.38
2022-07-26 3005 998000 643 44912250 45.65 45.65 44.60 45.20 0.35 -0.77% 44.90 1 45.20 14 6.33
2022-07-27 3005 1179000 647 53165800 45.00 45.90 44.30 45.90 0.70 1.55% 45.90 4 45.95 21 6.43
2022-07-28 3005 2758000 1388 127942400 46.85 47.10 45.40 46.20 0.30 0.65% 46.10 1 46.20 7 6.47
2022-07-29 3005 1998000 1167 93802300 47.00 47.15 46.55 47.10 0.90 1.95% 46.95 1 47.10 83 6.60
2022-08-01 3005 1519000 917 70956750 47.00 47.20 46.25 46.45 0.65 -1.38% 46.40 3 46.45 5 6.51
2022-08-02 3005 1251000 837 57980950 45.85 46.80 45.80 46.50 0.05 0.11% 46.50 3 46.55 5 6.51
2022-08-03 3005 1838000 1202 83245700 46.00 46.30 44.70 44.85 1.65 -3.55% 44.85 11 44.95 23 6.28
2022-08-04 3005 2011000 1250 90917650 44.70 45.95 44.45 45.45 0.60 1.34% 45.35 6 45.50 3 6.37
2022-08-05 3005 4480034 2758 210626237 46.00 48.00 45.55 47.10 1.65 3.63% 47.05 10 47.10 6 6.60
2022-08-08 3005 5168000 2771 233085150 46.30 46.45 44.30 45.40 1.70 -3.61% 45.40 1 45.45 5 6.36
2022-08-09 3005 1825000 956 83054550 45.20 46.00 44.95 45.95 0.55 1.21% 45.90 9 45.95 16 6.44
2022-08-10 3005 1907358 1083 87675953 45.40 46.50 45.40 45.65 0.30 -0.65% 45.65 26 45.75 1 6.39
2022-08-11 3005 2797000 1614 131843750 46.15 47.90 45.85 47.30 1.65 3.61% 47.30 7 47.35 17 6.62
2022-08-12 3005 2380000 1461 112326450 47.65 47.95 46.55 47.20 0.10 -0.21% 47.15 5 47.20 5 6.61
2022-08-15 3005 2512000 1336 117357250 47.20 47.80 46.20 46.45 0.75 -1.59% 46.45 2 46.50 23 6.51
2022-08-16 3005 2145000 1135 98159000 46.40 46.40 45.30 45.50 0.95 -2.05% 45.50 43 45.55 3 12.89
2022-08-17 3005 2424000 1273 111623200 45.50 46.50 45.30 45.70 0.20 0.44% 45.65 7 45.70 11 12.95
2022-08-18 3005 4230000 2144 192947100 45.50 46.20 44.40 46.10 0.40 0.88% 46.10 1 46.15 22 13.06
2022-08-19 3005 14278000 6823 680009450 46.10 48.80 45.80 48.70 2.60 5.64% 48.70 20 48.75 1 13.80
2022-08-22 3005 8592766 6068 407860974 48.65 48.65 46.70 46.70 2.00 -4.11% 46.70 34 46.75 7 13.23
2022-08-23 3005 4962000 2753 231141550 46.60 47.30 45.95 46.00 0.70 -1.5% 46.00 61 46.10 1 13.03
2022-08-24 3005 1418000 851 65564250 46.25 46.45 46.00 46.10 0.10 0.22% 46.05 31 46.15 2 13.06
2022-08-25 3005 3337000 1904 157645300 46.50 47.75 46.35 47.30 1.20 2.6% 47.25 3 47.30 4 13.40
2022-08-26 3005 2441000 1584 115893400 47.50 47.90 47.10 47.45 0.15 0.32% 47.30 17 47.45 3 13.44
2022-08-29 3005 2578000 1500 118918050 46.10 46.55 45.75 46.10 1.35 -2.85% 46.10 6 46.15 5 13.06
2022-08-30 3005 2241000 1155 104982200 46.30 47.30 46.30 46.80 0.70 1.52% 46.75 6 46.80 8 13.26
2022-08-31 3005 1383000 846 65293800 46.70 47.60 46.60 47.60 0.80 1.71% 47.55 1 47.60 14 13.48
2022-09-01 3005 2144069 1491 100096038 47.25 47.25 46.30 46.60 1.00 -2.1% 46.60 4 46.65 1 13.20
2022-09-02 3005 828000 562 38724250 47.00 47.15 46.60 46.75 0.15 0.32% 46.75 1 46.80 26 13.24
2022-09-05 3005 1376000 981 63143300 46.80 46.80 45.50 45.55 1.20 -2.57% 45.55 1 45.60 9 12.90
2022-09-06 3005 1199000 828 54026750 45.55 45.80 44.75 44.90 0.65 -1.43% 44.90 11 44.95 8 12.72
2022-09-07 3005 1106000 763 49675000 44.90 45.30 44.50 45.00 0.10 0.22% 44.95 15 45.00 6 12.75
2022-09-08 3005 1797000 1483 83025900 45.20 46.65 45.15 46.60 1.60 3.56% 46.60 115 46.65 52 13.20
2022-09-12 3005 1307000 842 60716450 47.00 47.00 46.00 46.10 0.50 -1.07% 46.05 18 46.10 5 13.06
2022-09-13 3005 2669000 1475 125601800 46.45 47.45 46.45 47.00 0.90 1.95% 47.00 4 47.10 34 13.31
2022-09-14 3005 1891000 1317 88778850 46.00 47.40 45.70 47.00 0.00 0% 47.00 1 47.05 14 13.31
2022-09-15 3005 803000 553 37480550 47.05 47.05 46.40 46.45 0.55 -1.17% 46.45 17 46.50 3 13.16
2022-09-16 3005 1920000 1034 87491650 46.20 46.40 45.15 45.15 1.30 -2.8% 45.15 24 45.65 1 12.79
2022-09-19 3005 779390 667 35235768 45.30 45.65 44.95 45.15 0.00 0% 45.15 3 45.20 8 12.79
2022-09-20 3005 750000 557 33797600 45.30 45.40 44.85 45.10 0.05 -0.11% 45.05 3 45.10 2 12.78
2022-09-21 3005 1077000 823 48213000 45.00 45.05 44.50 44.55 0.55 -1.22% 44.55 12 44.60 4 12.62
2022-09-22 3005 1285000 989 56763450 44.15 44.85 43.50 44.35 0.20 -0.45% 44.35 7 44.40 1 12.56
2022-09-23 3005 1770000 1051 77204450 44.35 44.35 43.10 43.40 0.95 -2.14% 43.40 42 43.45 4 12.29
2022-09-26 3005 2465000 1363 103434700 42.70 42.70 41.40 41.65 1.75 -4.03% 41.65 7 41.70 13 11.80
2022-09-27 3005 957000 564 40442600 42.20 42.90 41.60 42.80 1.15 2.76% 42.80 2 42.85 9 12.12
2022-09-28 3005 1123000 785 46605250 42.80 42.80 41.00 41.00 1.80 -4.21% 41.00 81 41.05 1 11.61
2022-09-29 3005 1694000 1397 71895300 41.80 42.95 41.55 42.30 1.30 3.17% 42.25 6 42.30 5 11.98
2022-09-30 3005 632000 405 26635250 42.00 42.60 41.50 42.25 0.05 -0.12% 42.25 2 42.30 10 11.97
2022-10-03 3005 763000 529 31654000 41.50 41.95 41.15 41.45 0.80 -1.89% 41.40 19 41.45 4 11.74
2022-10-04 3005 602186 398 25246116 42.20 42.20 41.70 42.10 0.65 1.57% 42.05 11 42.10 3 11.93
2022-10-05 3005 915000 575 39172900 42.50 43.15 42.45 42.55 0.45 1.07% 42.55 11 42.75 1 12.05
2022-10-06 3005 392000 225 16738300 42.55 42.85 42.45 42.80 0.25 0.59% 42.75 2 42.80 30 12.12
2022-10-07 3005 720000 486 31017250 42.85 43.35 42.85 43.00 0.20 0.47% 43.00 2 43.05 6 12.18
2022-10-11 3005 1266000 886 52343550 41.55 42.00 41.05 41.25 1.75 -4.07% 41.25 28 41.30 2 11.69
2022-10-12 3005 1043000 523 42844750 41.25 41.45 40.40 41.15 0.10 -0.24% 41.15 4 41.45 7 11.66
2022-10-13 3005 1056000 727 42613400 41.10 41.30 40.00 40.20 0.95 -2.31% 40.20 10 40.25 3 11.39
2022-10-14 3005 848000 613 35041050 40.80 41.65 40.75 41.25 1.05 2.61% 41.25 20 41.30 2 11.69
2022-10-17 3005 801000 515 32388650 40.70 41.05 39.95 41.05 0.20 -0.48% 41.05 6 41.10 2 11.63
2022-10-18 3005 886000 597 36510500 41.20 41.55 40.90 41.35 0.30 0.73% 41.35 1 41.50 5 11.71
2022-10-19 3005 573000 420 23518700 41.35 41.45 40.75 40.75 0.60 -1.45% 40.75 5 40.85 1 11.54
2022-10-20 3005 4005000 1603 159823500 40.65 40.85 39.30 40.35 0.40 -0.98% 40.30 107 40.35 4 11.43
2022-10-21 3005 793000 558 31692200 40.30 40.30 39.75 39.95 0.40 -0.99% 39.95 13 40.00 13 11.32
2022-10-24 3005 1031000 573 41160650 40.20 40.35 39.65 39.90 0.05 -0.13% 39.90 2 39.95 33 11.30
2022-10-25 3005 1083000 843 42503450 40.15 40.20 38.85 38.95 0.95 -2.38% 38.95 14 39.10 18 11.03
2022-10-26 3005 1687000 1012 65204300 39.10 39.10 38.40 38.65 0.30 -0.77% 38.65 1 38.70 19 10.95
2022-10-27 3005 1012000 665 39280550 38.70 39.25 38.55 38.75 0.10 0.26% 38.75 1 38.80 20 10.98
2022-10-28 3005 1058972 926 40568368 38.75 38.75 38.15 38.35 0.40 -1.03% 38.30 22 38.35 13 10.86
2022-10-31 3005 1518000 931 59120500 38.50 39.40 38.45 38.95 0.60 1.56% 38.90 16 38.95 4 11.03
2022-11-01 3005 1121000 777 43565750 38.85 39.05 38.70 38.70 0.25 -0.64% 38.65 25 38.70 4 10.96
2022-11-02 3005 1113000 680 43759500 38.75 39.95 38.60 39.85 1.15 2.97% 39.80 2 39.85 6 11.29
2022-11-03 3005 877000 577 34492550 39.60 39.60 39.20 39.20 0.65 -1.63% 39.20 40 39.30 3 11.10
2022-11-04 3005 1031000 629 40302650 38.90 39.25 38.90 39.15 0.05 -0.13% 39.15 10 39.20 12 11.09
2022-11-07 3005 1149000 648 45575750 39.35 39.85 39.35 39.65 0.50 1.28% 39.65 5 39.70 12 11.23
2022-11-08 3005 1264000 749 50364850 39.75 40.25 39.50 39.50 0.15 -0.38% 39.50 48 39.55 1 11.19
2022-11-09 3005 813000 535 32425600 39.65 40.15 39.60 40.10 0.60 1.52% 40.05 6 40.10 3 11.36
2022-11-10 3005 632937 459 25367097 39.90 40.30 39.85 40.15 0.05 0.12% 40.10 10 40.15 8 11.37
2022-11-11 3005 1474000 932 59904250 40.85 41.35 40.35 40.50 0.35 0.87% 40.45 21 40.50 1 11.47
2022-11-14 3005 1041000 620 42716050 40.65 41.25 40.60 41.20 0.70 1.73% 41.15 18 41.20 13 11.67
2022-11-15 3005 1252000 690 51600650 41.20 41.45 40.90 41.45 0.25 0.61% 41.40 14 41.45 37 11.20
2022-11-16 3005 1452000 974 59568400 41.50 41.55 40.65 41.05 0.40 -0.97% 41.05 27 41.10 3 11.09
2022-11-17 3005 1465000 899 59447800 41.00 41.15 40.15 41.00 0.05 -0.12% 40.95 6 41.00 8 11.08
2022-11-18 3005 1213000 760 49688700 41.00 41.30 40.60 41.15 0.15 0.37% 41.10 8 41.15 6 11.12
2022-11-21 3005 823000 540 33741550 41.15 41.20 40.75 41.05 0.10 -0.24% 41.05 6 41.10 8 11.09
2022-11-22 3005 370000 262 15184400 41.05 41.20 40.80 41.10 0.05 0.12% 41.10 1 41.15 3 11.11
2022-11-23 3005 1323000 778 54770850 41.15 41.95 41.05 41.10 0.00 0% 41.10 34 41.20 1 11.11
2022-11-24 3005 886000 474 36820900 41.10 41.85 41.05 41.70 0.60 1.46% 41.65 35 41.70 15 11.27
2022-11-25 3005 873000 587 36484200 41.75 42.15 41.50 41.50 0.20 -0.48% 41.50 11 41.55 16 11.22
2022-11-28 3005 1200000 748 50373700 41.20 42.45 41.15 42.25 0.75 1.81% 42.20 11 42.25 17 11.42
2022-11-29 3005 1058000 695 44755650 42.25 42.75 41.70 42.70 0.45 1.07% 42.65 1 42.70 3 11.54
2022-11-30 3005 949000 590 40495200 42.95 43.00 42.40 42.70 0.00 0% 42.70 26 42.75 1 11.54
2022-12-01 3005 1336000 819 57120400 43.00 43.25 42.50 42.90 0.20 0.47% 42.80 6 42.90 22 11.59
2022-12-02 3005 1202000 712 51996750 42.90 43.55 42.75 43.35 0.45 1.05% 43.35 46 43.40 6 11.72
2022-12-05 3005 1458000 858 62744350 43.50 43.55 42.80 42.90 0.45 -1.04% 42.85 11 42.90 11 11.59
2022-12-06 3005 1030000 669 44072650 42.85 43.25 42.45 42.45 0.45 -1.05% 42.45 1 42.50 18 11.47
2022-12-07 3005 1751000 781 73673550 42.45 42.55 41.70 42.15 0.30 -0.71% 42.15 5 42.20 3 11.39
2022-12-08 3005 686000 432 29084600 42.10 42.75 41.90 42.65 0.50 1.19% 42.60 2 42.65 3 11.53
2022-12-09 3005 880000 600 37356200 42.55 42.80 42.30 42.30 0.35 -0.82% 42.30 26 42.40 10 11.43
2022-12-12 3005 1258000 593 53652800 42.40 42.90 42.20 42.85 0.55 1.3% 42.80 4 42.85 20 11.58
2022-12-13 3005 3573660 1601 155088272 43.20 43.80 43.00 43.60 0.70 1.75% 43.60 52 43.65 18 10.48
2022-12-14 3005 1724000 1018 75904550 43.90 44.50 43.70 43.90 0.40 0.69% 43.90 21 43.95 8 11.86
2022-12-15 3005 1343000 784 59431950 44.05 44.50 43.90 44.40 0.50 1.14% 44.30 15 44.40 34 12.00
2022-12-16 3005 1204000 661 52910150 44.15 44.20 43.75 43.85 0.55 -1.24% 43.85 10 44.05 19 11.85
2022-12-18 3005 796313 483 43587383 54.20 55.00 54.20 54.70 0.50 24.74% 54.70 2 54.80 50 7.53
2022-12-19 3005 1753000 1239 78105500 43.75 44.95 43.70 44.70 0.85 -18.28% 44.70 4 44.80 8 12.08
2022-12-20 3005 1219000 693 53656700 44.55 44.80 43.30 43.30 1.40 -3.13% 43.25 42 43.30 2 11.70
2022-12-21 3005 366000 243 15915700 43.35 43.90 43.20 43.30 0.00 0% 43.30 2 43.35 11 11.70
2022-12-22 3005 348000 205 15120200 43.65 43.80 43.25 43.40 0.10 0.23% 43.40 1 43.45 15 11.73
2022-12-23 3005 853000 430 36711600 43.35 43.60 42.65 43.55 0.15 0.35% 43.50 7 43.55 14 11.77
2022-12-26 3005 249000 195 10873350 43.55 43.80 43.55 43.60 0.05 0.11% 43.60 5 43.65 3 11.78
2022-12-27 3005 260000 192 11316350 43.80 43.85 43.40 43.45 0.15 -0.34% 43.45 9 43.50 2 11.74
2022-12-28 3005 410000 275 17720550 43.60 43.60 43.05 43.15 0.30 -0.69% 43.15 3 43.20 4 11.66
2022-12-29 3005 991000 701 42856150 43.10 43.95 42.70 43.60 0.45 1.04% 43.60 3 43.65 2 11.78
2022-12-30 3005 867000 771 38332850 43.65 44.65 43.60 44.15 0.55 1.26% 44.10 12 44.20 2 11.93