零壹(3029)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　　43.80
0
0%		43.35
-0.45
-1.03%		43.30
-0.05
-0.12%		43.05
-0.25
-0.58%		43.05
0
0%		 　43.70
0.65
1.51%		43.85
0.15
0.34%		43.75
-0.1
-0.23%		43.65
-0.1
-0.23%		43.60
-0.05
-0.11%		 　43.80
0.2
0.46%		44.20
0.4
0.91%		44.00
-0.2
-0.45%		44.10
0.1
0.23%		43.50
-0.6
-1.36%		 　43.20
-0.3
-0.69%		43.00
-0.2
-0.46%		43.10
0.1
0.23%		 43.62
2 月　　　　　　43.90
0.8
1.86%		44.50
0.6
1.37%		44.55
0.05
0.11%		44.05
-0.5
-1.12%		44.05
0
0%		 　43.60
-0.45
-1.02%		43.60
0
0%		44.00
0.4
0.92%		43.90
-0.1
-0.23%		44.05
0.15
0.34%		 　44.35
0.3
0.68%		44.05
-0.3
-0.68%		44.45
0.4
0.91%		46.15
1.7
3.82%		47.75
1.6
3.47%		 45.36
3 月48.05
0.3
0.63%		48.40
0.35
0.73%		48.85
0.45
0.93%		 　　48.15
-0.7
-1.43%		47.70
-0.45
-0.93%		49.10
1.4
2.94%		49.50
0.4
0.81%		49.30
-0.2
-0.4%		 　49.45
0.15
0.3%		48.80
-0.65
-1.31%		44.10
-4.7
-9.63%		44.85
0.75
1.7%		45.10
0.25
0.56%		 　45.15
0.05
0.11%		44.95
-0.2
-0.44%		44.85
-0.1
-0.22%		44.90
0.05
0.11%		45.50
0.6
1.34%		 　45.40
-0.1
-0.22%		44.85
-0.55
-1.21%		44.85
0
0%		44.55
-0.3
-0.67%		46.71
4 月44.60
0.05
0.11%		 　　　45.00
0.4
0.9%		44.15
-0.85
-1.89%		44.25
0.1
0.23%		 　43.20
-1.05
-2.37%		43.10
-0.1
-0.23%		43.30
0.2
0.46%		43.10
-0.2
-0.46%		42.95
-0.15
-0.35%		 　42.75
-0.2
-0.47%		43.05
0.3
0.7%		42.90
-0.15
-0.35%		43.15
0.25
0.58%		42.90
-0.25
-0.58%		 　42.10
-0.8
-1.86%		42.10
0
0%		41.25
-0.85
-2.02%		41.55
0.3
0.73%		41.65
0.1
0.24%		 42.91
5 月　　41.35
-0.3
-0.72%		41.90
0.55
1.33%		42.30
0.4
0.95%		42.30
0
0%		 　41.65
-0.65
-1.54%		41.90
0.25
0.6%		41.35
-0.55
-1.31%		40.55
-0.8
-1.93%		40.85
0.3
0.74%		 　41.00
0.15
0.37%		41.60
0.6
1.46%		42.00
0.4
0.96%		41.35
-0.65
-1.55%		41.80
0.45
1.09%		 　41.80
0
0%		41.30
-0.5
-1.2%		41.30
0
0%		41.40
0.1
0.24%		41.35
-0.05
-0.12%		 　41.55
0.2
0.48%		41.65
0.1
0.24%		41.53
6 月42.00
0.35
0.84%		41.80
-0.2
-0.48%		 　　41.65
-0.15
-0.36%		41.50
-0.15
-0.36%		41.45
-0.05
-0.12%		41.40
-0.05
-0.12%		41.30
-0.1
-0.24%		 　40.90
-0.4
-0.97%		40.85
-0.05
-0.12%		41.15
0.3
0.73%		40.60
-0.55
-1.34%		40.20
-0.4
-0.99%		 　39.55
-0.65
-1.62%		39.95
0.4
1.01%		39.40
-0.55
-1.38%		39.40
0
0%		39.70
0.3
0.76%		 　39.95
0.25
0.63%		39.80
-0.15
-0.38%		39.65
-0.15
-0.38%		38.90
-0.75
-1.89%		 40.41
7 月37.55
-1.35
-3.47%		 　37.80
0.25
0.67%		37.95
0.15
0.4%		37.30
-0.65
-1.71%		38.45
1.15
3.08%		39.10
0.65
1.69%		 　39.00
-0.1
-0.26%		38.20
-0.8
-2.05%		38.55
0.35
0.92%		38.40
-0.15
-0.39%		38.60
0.2
0.52%		 　39.30
0.7
1.81%		39.15
-0.15
-0.38%		39.15
0
0%		39.50
0.35
0.89%		39.80
0.3
0.76%		 　39.70
-0.1
-0.25%		39.40
-0.3
-0.76%		38.95
-0.45
-1.14%		38.90
-0.05
-0.13%		39.20
0.3
0.77%		 38.82
8 月39.15
-0.05
-0.13%		39.15
0
0%		39.15
0
0%		40.60
1.45
3.7%		40.70
0.1
0.25%		 　41.60
0.9
2.21%		41.60
0
0%		41.40
-0.2
-0.48%		41.45
0.05
0.12%		41.45
0
0%		 　41.60
0.15
0.36%		41.75
0.15
0.36%		41.35
-0.4
-0.96%		41.70
0.35
0.85%		41.60
-0.1
-0.24%		 　41.30
-0.3
-0.72%		41.05
-0.25
-0.61%		41.80
0.75
1.83%		42.05
0.25
0.6%		42.55
0.5
1.19%		 　41.80
-0.75
-1.76%		42.00
0.2
0.48%		42.20
0.2
0.48%		41.31
9 月41.60
-0.6
-1.42%		41.10
-0.5
-1.2%		 　41.60
0.5
1.22%		40.60
-1
-2.4%		40.85
0.25
0.62%		42.05
1.2
2.94%		 　　42.00
-0.05
-0.12%		41.85
-0.15
-0.36%		41.50
-0.35
-0.84%		41.75
0.25
0.6%		41.30
-0.45
-1.08%		 　40.90
-0.4
-0.97%		40.95
0.05
0.12%		40.55
-0.4
-0.98%		40.75
0.2
0.49%		40.25
-0.5
-1.23%		 　39.50
-0.75
-1.86%		39.45
-0.05
-0.13%		38.65
-0.8
-2.03%		39.00
0.35
0.91%		38.95
-0.05
-0.13%		 40.7
10 月　　38.95
0
0%		39.10
0.15
0.39%		39.40
0.3
0.77%		39.15
-0.25
-0.63%		38.80
-0.35
-0.89%		 　　38.05
-0.75
-1.93%		38.15
0.1
0.26%		37.90
-0.25
-0.66%		38.35
0.45
1.19%		 　38.35
0
0%		38.50
0.15
0.39%		38.45
-0.05
-0.13%		38.25
-0.2
-0.52%		37.95
-0.3
-0.78%		 　37.85
-0.1
-0.26%		37.50
-0.35
-0.92%		37.40
-0.1
-0.27%		37.90
0.5
1.34%		37.85
-0.05
-0.13%		 38.45
0.6
1.59%		38.3
11 月38.40
-0.05
-0.13%		38.50
0.1
0.26%		38.40
-0.1
-0.26%		38.80
0.4
1.04%		 　38.80
0
0%		38.80
0
0%		38.80
0
0%		38.95
0.15
0.39%		39.00
0.05
0.13%		 　39.05
0.05
0.13%		39.15
0.1
0.26%		38.95
-0.2
-0.51%		39.10
0.15
0.39%		39.00
-0.1
-0.26%		 　39.25
0.25
0.64%		39.55
0.3
0.76%		39.60
0.05
0.13%		40.10
0.5
1.26%		39.90
-0.2
-0.5%		 　39.85
-0.05
-0.13%		39.95
0.1
0.25%		39.95
0
0%		 39.24
12 月40.60
0.65
1.63%		40.40
-0.2
-0.49%		 　40.55
0.15
0.37%		40.05
-0.5
-1.23%		39.95
-0.1
-0.25%		40.05
0.1
0.25%		40.10
0.05
0.12%		 　40.80
0.7
1.75%		18.80
-22
-53.92%		40.95
22.15
117.82%		40.90
-0.05
-0.12%		40.55
-0.35
-0.86%		 44.20
3.65
9%		40.45
-3.75
-8.48%		40.00
-0.45
-1.11%		40.35
0.35
0.88%		40.25
-0.1
-0.25%		40.25
0
0%		 　40.30
0.05
0.12%		40.35
0.05
0.12%		40.00
-0.35
-0.87%		39.70
-0.3
-0.75%		40.15
0.45
1.13%		　39.84

說明:最高漲幅:117.82%最低跌幅:-53.92% 最高價:49.50最低價:18.80平均價:41.51,灰色底表示週末,漲143天(81.55)元,跌141天(-78.7)元,平盤26天
118%=1,9%=2,4%=2,3%=4,2%=22,1%=61,0%=77,-0%=1,-1%=1,-2%=1,-3%=2,-4%=23,-5%=53,-6%=60,

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 3029 614084 900 26984985 44.10 44.35 43.65 43.80 0.20 0% 43.75 20 43.80 7 11.03
2022-01-04 3029 445578 801 19360024 43.80 43.80 43.35 43.35 0.45 -1.03% 43.30 44 43.40 1 10.92
2022-01-05 3029 402605 395 17455705 43.40 43.50 43.25 43.30 0.05 -0.12% 43.30 3 43.40 4 10.91
2022-01-06 3029 354531 342 15283163 43.20 43.50 42.90 43.05 0.25 -0.58% 43.00 79 43.10 9 10.84
2022-01-07 3029 511539 433 22024677 43.25 43.40 42.90 43.05 0.00 0% 43.05 34 43.10 1 10.84
2022-01-10 3029 444264 432 19336395 43.15 43.70 43.15 43.70 0.65 1.51% 43.65 19 43.70 37 11.01
2022-01-11 3029 534497 443 23368689 43.60 43.85 43.55 43.85 0.15 0.34% 43.80 2 43.85 6 11.05
2022-01-12 3029 328329 399 14344630 43.90 43.90 43.50 43.75 0.10 -0.23% 43.70 6 43.75 2 11.02
2022-01-13 3029 311001 289 13577941 43.80 43.80 43.55 43.65 0.10 -0.23% 43.65 4 43.70 13 11.00
2022-01-14 3029 490217 473 21305970 43.65 43.80 43.20 43.60 0.05 -0.11% 43.60 1 43.65 10 10.98
2022-01-17 3029 377084 336 16528428 43.65 43.90 43.65 43.80 0.20 0.46% 43.80 20 43.85 12 11.03
2022-01-18 3029 795635 624 35241123 43.90 44.60 43.90 44.20 0.40 0.91% 44.20 15 44.25 38 11.13
2022-01-19 3029 342121 555 15044527 44.15 44.15 43.90 44.00 0.20 -0.45% 44.00 3 44.05 2 11.08
2022-01-20 3029 278532 389 12243644 44.00 44.10 43.70 44.10 0.10 0.23% 44.10 1 44.15 21 11.11
2022-01-21 3029 356552 668 15575160 44.00 44.00 43.50 43.50 0.60 -1.36% 43.50 46 43.55 2 10.96
2022-01-24 3029 459359 698 19778915 43.50 43.50 42.70 43.20 0.30 -0.69% 43.15 12 43.25 4 10.88
2022-01-25 3029 339004 376 14606846 43.15 43.35 42.95 43.00 0.20 -0.46% 43.00 18 43.05 4 10.83
2022-01-26 3029 364094 304 15683897 43.00 43.35 42.90 43.10 0.10 0.23% 43.05 3 43.15 4 10.86
2022-02-07 3029 377234 598 16480089 43.50 43.95 43.30 43.90 0.80 1.86% 43.85 6 43.90 2 11.06
2022-02-08 3029 903134 841 40047148 43.95 44.55 43.95 44.50 0.60 1.37% 44.45 10 44.50 95 11.21
2022-02-09 3029 473739 991 21116157 44.55 44.80 44.30 44.55 0.05 0.11% 44.50 8 44.55 24 11.22
2022-02-10 3029 542615 1287 23847132 44.40 44.40 43.80 44.05 0.50 -1.12% 44.05 14 44.10 7 11.10
2022-02-11 3029 309300 490 13619452 43.90 44.25 43.90 44.05 0.00 0% 44.05 9 44.10 6 11.10
2022-02-14 3029 421596 934 18430663 44.00 44.00 43.60 43.60 0.45 -1.02% 43.60 9 43.65 7 10.98
2022-02-15 3029 255482 587 11175699 43.75 43.90 43.60 43.60 0.00 0% 43.55 7 43.60 2 10.98
2022-02-16 3029 363605 494 15993131 44.05 44.10 43.85 44.00 0.40 0.92% 43.95 6 44.00 1 11.08
2022-02-17 3029 378035 636 16657693 44.10 44.30 43.80 43.90 0.10 -0.23% 43.90 2 43.95 7 11.06
2022-02-18 3029 275781 496 12122511 43.70 44.10 43.70 44.05 0.15 0.34% 44.05 4 44.10 4 11.10
2022-02-21 3029 437708 435 19394572 44.10 44.45 43.95 44.35 0.30 0.68% 44.30 24 44.35 2 11.17
2022-02-22 3029 465208 501 20500636 44.25 44.30 43.85 44.05 0.30 -0.68% 44.05 1 44.10 4 11.10
2022-02-23 3029 478562 379 21183691 43.95 44.45 43.95 44.45 0.40 0.91% 44.40 9 44.45 8 11.20
2022-02-24 3029 6214569 4541 286918832 45.20 46.85 45.20 46.15 1.70 3.82% 46.10 65 46.15 42 13.04
2022-02-25 3029 4666684 3834 220228112 46.40 48.00 46.30 47.75 1.60 3.47% 47.75 9 47.80 27 13.49
2022-03-01 3029 2739721 2170 131381353 48.10 48.40 47.30 48.05 0.30 0.63% 48.00 66 48.05 16 13.57
2022-03-02 3029 1802000 1221 86979500 48.05 48.55 47.80 48.40 0.35 0.73% 48.35 44 48.40 8 13.67
2022-03-03 3029 2155000 1278 105202000 48.85 49.10 48.40 48.85 0.45 0.93% 48.85 9 48.90 31 13.80
2022-03-07 3029 2347216 1787 112362386 48.50 48.50 47.15 48.15 0.60 -1.43% 48.15 9 48.20 5 13.60
2022-03-08 3029 1595966 1622 76551296 48.00 48.50 47.60 47.70 0.45 -0.93% 47.70 6 47.75 17 13.47
2022-03-09 3029 2318397 1708 113185597 48.30 49.30 48.05 49.10 1.40 2.94% 49.05 22 49.10 29 13.87
2022-03-10 3029 2371932 2250 117373334 49.95 49.95 49.20 49.50 0.40 0.81% 49.45 11 49.50 35 13.98
2022-03-11 3029 1633000 756 80393250 49.50 49.50 49.05 49.30 0.20 -0.4% 49.25 13 49.30 4 13.93
2022-03-14 3029 2440000 1237 120779950 49.55 49.80 49.30 49.45 0.15 0.3% 49.45 61 49.50 27 13.97
2022-03-15 3029 2715000 1464 132760050 49.45 49.55 48.65 48.80 0.65 -1.31% 48.80 6 48.85 63 13.79
2022-03-16 3029 4540000 2113 204716400 45.85 45.95 44.05 44.10 0.00 -9.63% 44.10 12 44.15 4 12.46
2022-03-17 3029 1037000 673 46457850 44.30 45.00 44.30 44.85 0.75 1.7% 44.80 13 44.85 40 12.67
2022-03-18 3029 688000 502 30938600 44.90 45.15 44.70 45.10 0.25 0.56% 45.10 1 45.15 7 12.74
2022-03-21 3029 500000 383 22656200 45.30 45.60 45.15 45.15 0.05 0.11% 45.15 19 45.20 2 12.75
2022-03-22 3029 530000 416 23766950 45.20 45.20 44.65 44.95 0.20 -0.44% 44.95 2 45.00 21 12.70
2022-03-23 3029 707000 466 31738200 45.20 45.20 44.75 44.85 0.10 -0.22% 44.85 23 44.90 6 12.67
2022-03-24 3029 678000 464 30451800 44.85 45.05 44.75 44.90 0.05 0.11% 44.90 2 44.95 6 12.68
2022-03-25 3029 759000 578 34360550 45.15 45.55 45.00 45.50 0.60 1.34% 45.45 3 45.50 17 12.85
2022-03-28 3029 490000 378 22143900 45.50 45.50 44.75 45.40 0.10 -0.22% 45.40 32 45.45 8 12.82
2022-03-29 3029 505000 390 22734800 45.50 45.55 44.75 44.85 0.55 -1.21% 44.85 10 44.95 6 12.67
2022-03-30 3029 547000 397 24550450 45.15 45.15 44.75 44.85 0.00 0% 44.85 5 44.90 6 12.67
2022-03-31 3029 558000 408 24892750 44.80 44.80 44.50 44.55 0.30 -0.67% 44.55 5 44.60 4 12.58
2022-04-01 3029 378000 316 16827800 44.20 44.80 44.20 44.60 0.05 0.11% 44.60 2 44.65 4 12.60
2022-04-06 3029 338000 249 15148550 44.60 45.00 44.40 45.00 0.40 0.9% 44.95 6 45.00 17 12.71
2022-04-07 3029 579829 671 25743759 45.00 45.00 44.10 44.15 0.85 -1.89% 44.10 20 44.15 2 12.47
2022-04-08 3029 174000 145 7702600 44.45 44.45 44.20 44.25 0.10 0.23% 44.25 1 44.30 2 12.50
2022-04-11 3029 865000 614 37633950 44.25 44.25 43.20 43.20 1.05 -2.37% 43.20 33 43.30 6 12.20
2022-04-12 3029 394000 289 16958500 43.05 43.20 42.85 43.10 0.10 -0.23% 43.05 10 43.10 5 12.18
2022-04-13 3029 311000 229 13476700 43.50 43.50 43.20 43.30 0.20 0.46% 43.30 5 43.40 26 12.23
2022-04-14 3029 258000 209 11136600 43.40 43.50 43.10 43.10 0.20 -0.46% 43.10 5 43.20 11 12.18
2022-04-15 3029 451000 323 19374000 43.10 43.10 42.85 42.95 0.15 -0.35% 42.95 6 43.00 4 12.13
2022-04-18 3029 228000 180 9769800 42.95 43.20 42.65 42.75 0.20 -0.47% 42.75 13 42.80 7 12.08
2022-04-19 3029 221907 241 9546630 43.05 43.15 42.95 43.05 0.30 0.7% 43.05 1 43.10 3 12.16
2022-04-20 3029 269000 216 11570150 43.15 43.20 42.90 42.90 0.15 -0.35% 42.90 41 42.95 6 12.12
2022-04-21 3029 250666 240 10820671 43.10 43.35 43.00 43.15 0.25 0.58% 43.10 15 43.15 6 12.19
2022-04-22 3029 337000 241 14467100 43.05 43.05 42.85 42.90 0.25 -0.58% 42.90 25 43.00 3 12.12
2022-04-25 3029 506000 384 21388600 42.80 42.80 42.10 42.10 0.80 -1.86% 42.10 28 42.15 15 11.89
2022-04-26 3029 344000 223 14484850 42.20 42.30 42.00 42.10 0.00 0% 42.10 8 42.15 3 11.89
2022-04-27 3029 657400 673 27131810 41.90 41.90 41.10 41.25 0.85 -2.02% 41.25 4 41.30 3 11.65
2022-04-28 3029 227000 175 9445650 41.40 41.80 41.40 41.55 0.30 0.73% 41.55 7 41.60 1 11.74
2022-04-29 3029 229000 187 9573100 41.60 42.00 41.60 41.65 0.10 0.24% 41.65 6 41.75 1 11.17
2022-05-03 3029 321000 225 13315650 41.80 41.80 41.00 41.35 0.30 -0.72% 41.35 15 41.40 1 11.09
2022-05-04 3029 146000 136 6091850 41.50 41.95 41.50 41.90 0.55 1.33% 41.90 1 41.95 3 11.23
2022-05-05 3029 277000 218 11719350 42.05 42.55 42.05 42.30 0.40 0.95% 42.25 4 42.30 5 11.34
2022-05-06 3029 221000 188 9270300 41.70 42.40 41.55 42.30 0.00 0% 42.30 3 42.35 1 11.34
2022-05-09 3029 279522 331 11672112 41.75 41.95 41.60 41.65 0.65 -1.54% 41.65 1 41.75 4 11.17
2022-05-10 3029 331000 231 13680000 41.50 41.90 41.10 41.90 0.25 0.6% 41.70 4 41.90 4 11.23
2022-05-11 3029 158000 139 6541600 41.80 41.80 41.30 41.35 0.55 -1.31% 41.35 4 41.40 5 11.09
2022-05-12 3029 451000 349 18433250 41.15 41.25 40.50 40.55 0.80 -1.93% 40.55 4 40.60 2 10.87
2022-05-13 3029 246000 166 10015900 40.70 40.90 40.50 40.85 0.30 0.74% 40.80 1 40.85 3 10.95
2022-05-16 3029 174000 136 7135200 40.85 41.20 40.85 41.00 0.15 0.37% 40.95 3 41.00 2 10.99
2022-05-17 3029 134000 90 5552350 41.20 41.60 41.20 41.60 0.60 1.46% 41.55 4 41.60 2 11.15
2022-05-18 3029 174000 152 7288700 41.65 42.00 41.65 42.00 0.40 0.96% 41.95 3 42.00 45 11.26
2022-05-19 3029 172000 128 7106950 41.35 41.50 41.15 41.35 0.65 -1.55% 41.35 8 41.40 1 11.09
2022-05-20 3029 103000 91 4291550 41.55 41.80 41.45 41.80 0.45 1.09% 41.75 5 41.80 5 11.21
2022-05-23 3029 99000 86 4131000 41.90 41.90 41.50 41.80 0.00 0% 41.75 4 41.80 4 11.21
2022-05-24 3029 216770 238 8924348 41.85 41.85 40.35 41.30 0.50 -1.2% 41.25 21 41.30 1 11.07
2022-05-25 3029 132000 106 5448650 41.35 41.50 41.05 41.30 0.00 0% 41.25 7 41.30 1 11.07
2022-05-26 3029 100000 80 4137500 41.35 41.45 41.30 41.40 0.10 0.24% 41.35 2 41.45 6 11.10
2022-05-27 3029 131000 109 5424100 41.50 41.70 41.30 41.35 0.05 -0.12% 41.35 1 41.40 4 11.09
2022-05-30 3029 132000 100 5489100 41.60 41.70 41.35 41.55 0.20 0.48% 41.55 4 41.60 6 11.14
2022-05-31 3029 131000 106 5429650 41.55 41.65 41.30 41.65 0.10 0.24% 41.65 1 41.70 2 11.17
2022-06-01 3029 229000 192 9601250 41.70 42.00 41.70 42.00 0.35 0.84% 41.95 14 42.00 16 11.26
2022-06-02 3029 147000 116 6162200 42.00 42.00 41.80 41.80 0.20 -0.48% 41.80 19 41.85 9 11.21
2022-06-06 3029 96000 76 4002150 41.85 41.85 41.60 41.65 0.15 -0.36% 41.65 2 41.70 17 11.17
2022-06-07 3029 126000 101 5236600 41.65 41.70 41.50 41.50 0.15 -0.36% 41.50 6 41.60 5 11.13
2022-06-08 3029 253000 197 10506250 41.65 41.70 41.45 41.45 0.05 -0.12% 41.45 7 41.50 44 11.11
2022-06-09 3029 216000 144 8943250 41.75 41.75 41.30 41.40 0.05 -0.12% 41.40 1 41.45 9 11.10
2022-06-10 3029 150000 112 6186600 41.40 41.40 41.10 41.30 0.10 -0.24% 41.25 10 41.30 7 11.07
2022-06-13 3029 208000 180 8519600 40.90 41.20 40.85 40.90 0.40 -0.97% 40.90 32 40.95 1 10.97
2022-06-14 3029 180000 153 7330550 40.90 40.90 40.55 40.85 0.05 -0.12% 40.80 4 40.90 7 10.95
2022-06-15 3029 159000 143 6533400 40.95 41.30 40.90 41.15 0.30 0.73% 41.15 2 41.25 6 11.03
2022-06-16 3029 197000 169 8061600 41.50 41.50 40.60 40.60 0.55 -1.34% 40.60 25 40.65 2 10.88
2022-06-17 3029 254000 197 10217300 40.35 40.50 40.00 40.20 0.40 -0.99% 40.15 17 40.20 13 10.78
2022-06-20 3029 577711 539 22950457 40.20 40.20 39.50 39.55 0.65 -1.62% 39.50 57 39.55 5 10.60
2022-06-21 3029 167000 138 6644000 39.55 39.95 39.55 39.95 0.40 1.01% 39.90 10 40.00 4 10.71
2022-06-22 3029 293000 240 11588150 40.00 40.00 39.40 39.40 0.55 -1.38% 39.40 8 39.45 4 10.56
2022-06-23 3029 238792 264 9378913 39.45 39.65 39.00 39.40 0.00 0% 39.40 5 39.45 11 10.56
2022-06-24 3029 266000 201 10594650 39.50 40.15 39.35 39.70 0.30 0.76% 39.60 5 39.70 8 10.64
2022-06-27 3029 297000 198 11865500 39.80 40.10 39.80 39.95 0.25 0.63% 39.95 17 40.00 5 10.71
2022-06-28 3029 168000 85 6690250 40.35 40.35 39.70 39.80 0.15 -0.38% 39.80 1 39.90 5 10.67
2022-06-29 3029 170000 123 6719200 39.70 39.70 39.30 39.65 0.15 -0.38% 39.65 2 39.70 7 10.63
2022-06-30 3029 406000 270 15836750 39.40 39.40 38.80 38.90 0.75 -1.89% 38.90 3 38.95 2 10.43
2022-07-01 3029 694974 660 26431382 38.85 38.85 37.55 37.55 1.35 -3.47% 37.55 7 37.60 3 10.07
2022-07-04 3029 284000 234 10744350 37.85 38.10 37.55 37.80 0.25 0.67% 37.75 2 37.85 5 10.13
2022-07-05 3029 404000 281 15369900 38.20 38.80 37.65 37.95 0.15 0.4% 37.90 2 38.00 4 10.17
2022-07-06 3029 345891 438 12996789 38.05 38.05 37.20 37.30 0.65 -1.71% 37.30 8 37.35 1 10.00
2022-07-07 3029 278000 213 10553500 37.50 38.45 37.50 38.45 1.15 3.08% 38.45 5 38.50 14 10.31
2022-07-08 3029 241000 187 9398300 38.60 39.30 38.60 39.10 0.65 1.69% 39.05 3 39.15 4 10.48
2022-07-11 3029 123000 98 4795550 39.00 39.30 38.80 39.00 0.10 -0.26% 38.95 2 39.05 6 10.46
2022-07-12 3029 164000 141 6281100 39.00 39.00 38.10 38.20 0.80 -2.05% 38.20 1 38.25 2 10.24
2022-07-13 3029 282000 230 10875100 38.25 38.80 38.00 38.55 0.35 0.92% 38.55 1 38.60 2 10.34
2022-07-14 3029 269000 218 10365800 38.50 38.80 38.35 38.40 0.15 -0.39% 38.40 6 38.50 16 10.29
2022-07-15 3029 280000 239 10778100 38.95 38.95 38.40 38.60 0.20 0.52% 38.60 5 38.65 1 10.35
2022-07-18 3029 270000 216 10541800 38.85 39.30 38.70 39.30 0.70 1.81% 39.25 5 39.30 3 10.54
2022-07-19 3029 175000 135 6852350 39.20 39.25 38.95 39.15 0.15 -0.38% 39.15 19 39.25 11 10.50
2022-07-20 3029 268000 220 10575950 39.30 39.85 39.15 39.15 0.00 0% 39.15 2 39.30 4 10.50
2022-07-21 3029 148000 130 5813750 39.30 39.50 39.15 39.50 0.35 0.89% 39.50 8 39.55 2 10.59
2022-07-22 3029 235286 240 9349770 39.75 39.85 39.55 39.80 0.30 0.76% 39.75 3 39.80 2 10.67
2022-07-25 3029 112000 81 4443500 39.80 39.80 39.50 39.70 0.10 -0.25% 39.65 10 39.70 5 10.64
2022-07-26 3029 128000 97 5034800 39.70 39.70 39.20 39.40 0.30 -0.76% 39.40 1 39.50 35 10.56
2022-07-27 3029 254000 199 9895200 39.20 39.25 38.75 38.95 0.45 -1.14% 38.95 8 39.00 26 10.44
2022-07-28 3029 396000 266 15433500 39.30 39.35 38.85 38.90 0.05 -0.13% 38.90 6 38.95 1 10.43
2022-07-29 3029 325000 217 12690000 38.90 39.35 38.90 39.20 0.30 0.77% 39.20 1 39.25 8 10.10
2022-08-01 3029 656000 395 25749450 39.30 39.55 39.15 39.15 0.05 -0.13% 39.15 6 39.20 116 10.09
2022-08-02 3029 282000 196 11046100 39.15 39.40 39.00 39.15 0.00 0% 39.10 5 39.15 22 10.09
2022-08-03 3029 302000 180 11817900 39.10 39.40 39.00 39.15 0.00 0% 39.10 16 39.15 14 10.09
2022-08-04 3029 1044000 678 41973000 39.30 40.70 39.30 40.60 1.45 3.7% 40.55 23 40.60 24 10.46
2022-08-05 3029 687970 576 27877771 41.10 41.15 40.00 40.70 0.10 0.25% 40.65 2 40.70 7 10.49
2022-08-08 3029 1142000 841 47650400 41.10 42.35 41.00 41.60 0.90 2.21% 41.60 5 41.65 11 10.72
2022-08-09 3029 682000 500 28492750 42.00 42.20 41.30 41.60 0.00 0% 41.60 20 41.65 7 10.72
2022-08-10 3029 397357 359 16529719 41.50 41.80 41.30 41.40 0.20 -0.48% 41.40 5 41.50 5 10.67
2022-08-11 3029 264000 215 10981000 41.85 41.90 41.45 41.45 0.05 0.12% 41.40 25 41.45 1 10.68
2022-08-12 3029 166000 123 6904300 41.65 41.75 41.45 41.45 0.00 0% 41.45 25 41.50 8 10.68
2022-08-15 3029 237000 175 9878700 41.65 41.80 41.60 41.60 0.15 0.36% 41.60 15 41.65 6 10.72
2022-08-16 3029 246000 159 10278850 41.80 41.95 41.65 41.75 0.15 0.36% 41.75 2 41.80 32 10.76
2022-08-17 3029 365000 224 15159050 41.80 41.85 41.35 41.35 0.40 -0.96% 41.35 35 41.45 2 10.66
2022-08-18 3029 188000 126 7816550 41.40 41.75 41.35 41.70 0.35 0.85% 41.60 3 41.70 2 10.75
2022-08-19 3029 200000 127 8320400 41.55 41.80 41.45 41.60 0.10 -0.24% 41.60 2 41.65 5 10.72
2022-08-22 3029 161094 175 6671744 41.60 41.60 41.30 41.30 0.30 -0.72% 41.30 8 41.35 2 10.64
2022-08-23 3029 190000 135 7824850 41.25 41.35 41.05 41.05 0.25 -0.61% 41.05 11 41.10 1 10.58
2022-08-24 3029 527000 342 22118300 41.70 42.35 41.65 41.80 0.75 1.83% 41.80 9 41.85 5 10.77
2022-08-25 3029 305000 191 12822100 41.80 42.10 41.80 42.05 0.25 0.6% 42.00 9 42.05 1 10.84
2022-08-26 3029 711000 409 30146600 42.15 42.65 42.10 42.55 0.50 1.19% 42.50 34 42.55 2 10.97
2022-08-29 3029 459000 298 19156000 41.65 41.90 41.50 41.80 0.75 -1.76% 41.70 5 41.80 35 10.77
2022-08-30 3029 135000 106 5661550 41.80 42.10 41.80 42.00 0.20 0.48% 42.00 2 42.05 7 10.82
2022-08-31 3029 152000 107 6396850 42.00 42.25 41.95 42.20 0.20 0.48% 42.15 8 42.20 8 10.88
2022-09-01 3029 281253 303 11742740 42.20 42.30 41.60 41.60 0.60 -1.42% 41.60 12 41.65 2 10.72
2022-09-02 3029 254000 178 10503650 41.60 41.70 41.10 41.10 0.50 -1.2% 41.05 21 41.15 7 10.59
2022-09-05 3029 298000 197 12368050 41.90 41.90 41.10 41.60 0.50 1.22% 41.55 7 41.60 3 10.72
2022-09-06 3029 382000 301 15618250 41.65 41.65 40.55 40.60 1.00 -2.4% 40.60 24 40.75 4 10.46
2022-09-07 3029 378000 256 15491800 40.70 41.40 40.65 40.85 0.25 0.62% 40.85 5 41.05 4 10.53
2022-09-08 3029 461000 320 19301600 41.30 42.15 41.30 42.05 1.20 2.94% 42.00 3 42.05 3 10.84
2022-09-12 3029 250000 181 10551800 42.30 42.45 42.00 42.00 0.05 -0.12% 42.00 7 42.05 1 10.82
2022-09-13 3029 179000 143 7540700 42.50 42.50 41.85 41.85 0.15 -0.36% 41.85 18 41.90 3 10.79
2022-09-14 3029 175000 130 7248450 41.40 41.55 41.05 41.50 0.35 -0.84% 41.50 5 41.55 18 10.70
2022-09-15 3029 168000 126 7023150 41.30 42.00 41.30 41.75 0.25 0.6% 41.70 4 41.75 4 10.76
2022-09-16 3029 178000 141 7378500 41.75 41.75 41.20 41.30 0.45 -1.08% 41.25 10 41.30 1 10.64
2022-09-19 3029 247499 324 10131594 41.35 41.35 40.80 40.90 0.40 -0.97% 40.90 4 40.95 1 10.54
2022-09-20 3029 224000 167 9169250 41.20 41.20 40.75 40.95 0.05 0.12% 40.90 5 41.00 3 10.55
2022-09-21 3029 216000 178 8786600 40.95 40.95 40.55 40.55 0.40 -0.98% 40.55 12 40.60 2 10.45
2022-09-22 3029 178000 127 7202900 40.30 40.75 40.20 40.75 0.20 0.49% 40.75 1 40.80 2 10.50
2022-09-23 3029 235000 185 9486750 40.75 40.75 40.10 40.25 0.50 -1.23% 40.25 23 40.30 15 10.37
2022-09-26 3029 470000 348 18631300 40.00 40.00 39.45 39.50 0.75 -1.86% 39.45 11 39.50 6 10.18
2022-09-27 3029 180000 133 7083950 39.50 39.70 39.15 39.45 0.05 -0.13% 39.40 7 39.45 2 10.17
2022-09-28 3029 419000 297 16281900 39.30 39.30 38.60 38.65 0.80 -2.03% 38.60 21 38.70 3 9.96
2022-09-29 3029 161000 127 6265000 38.85 39.00 38.80 39.00 0.35 0.91% 38.90 3 39.00 32 10.05
2022-09-30 3029 157000 114 6064550 38.90 38.95 38.15 38.95 0.05 -0.13% 38.90 5 38.95 1 10.04
2022-10-03 3029 113000 81 4385350 38.35 39.05 38.35 38.95 0.00 0% 38.90 4 38.95 7 10.04
2022-10-04 3029 242680 220 9514726 39.05 39.45 39.00 39.10 0.15 0.39% 39.10 4 39.30 3 10.08
2022-10-05 3029 143000 113 5652950 39.50 39.70 39.35 39.40 0.30 0.77% 39.35 4 39.50 2 10.15
2022-10-06 3029 113000 86 4425400 39.30 39.40 39.05 39.15 0.25 -0.63% 39.15 9 39.20 10 10.09
2022-10-07 3029 161000 145 6259700 39.00 39.10 38.75 38.80 0.35 -0.89% 38.80 10 38.95 2 10.00
2022-10-11 3029 356000 291 13469150 38.25 38.25 37.55 38.05 0.75 -1.93% 38.05 4 38.10 5 9.81
2022-10-12 3029 166000 124 6284550 38.05 38.20 37.60 38.15 0.10 0.26% 38.15 1 38.20 23 9.83
2022-10-13 3029 426000 310 15974100 38.15 38.15 37.15 37.90 0.25 -0.66% 37.25 9 37.90 7 9.77
2022-10-14 3029 208000 163 7958850 37.90 38.50 37.75 38.35 0.45 1.19% 38.35 2 38.40 4 9.88
2022-10-17 3029 205000 143 7723900 37.50 38.35 37.40 38.35 0.00 0% 38.30 2 38.35 9 9.88
2022-10-18 3029 191000 166 7295100 38.35 38.80 37.85 38.50 0.15 0.39% 38.45 2 38.80 8 9.92
2022-10-19 3029 108000 85 4156800 38.50 38.70 38.30 38.45 0.05 -0.13% 38.45 3 38.50 1 9.91
2022-10-20 3029 1353000 672 50776450 38.15 38.25 36.75 38.25 0.20 -0.52% 38.25 72 38.30 1 9.86
2022-10-21 3029 197000 181 7474700 38.10 38.45 37.50 37.95 0.30 -0.78% 37.90 3 38.00 5 9.78
2022-10-24 3029 145000 119 5519700 38.30 38.30 37.85 37.85 0.10 -0.26% 37.85 4 37.95 5 9.76
2022-10-25 3029 152000 122 5713150 37.85 37.95 37.30 37.50 0.35 -0.92% 37.45 2 37.50 1 9.66
2022-10-26 3029 106000 92 3956650 37.55 37.60 37.15 37.40 0.10 -0.27% 37.40 1 37.45 2 9.64
2022-10-27 3029 243000 199 9215800 37.85 38.20 37.75 37.90 0.50 1.34% 37.90 1 38.00 4 9.77
2022-10-28 3029 136104 125 5158763 37.90 38.05 37.80 37.85 0.05 -0.13% 37.85 1 37.95 3 9.61
2022-10-31 3029 163000 100 6251550 37.85 38.65 37.85 38.45 0.60 1.59% 38.45 2 38.50 4 9.76
2022-11-01 3029 203000 139 7801900 38.50 38.50 38.35 38.40 0.05 -0.13% 38.40 7 38.45 13 9.75
2022-11-02 3029 195000 116 7504050 38.30 38.70 38.25 38.50 0.10 0.26% 38.45 1 38.50 1 9.77
2022-11-03 3029 163000 115 6252200 38.30 38.50 38.20 38.40 0.10 -0.26% 38.40 10 38.45 3 9.75
2022-11-04 3029 241000 164 9287400 38.40 38.80 38.30 38.80 0.40 1.04% 38.80 7 38.85 2 9.85
2022-11-07 3029 220000 144 8512650 38.70 38.90 38.50 38.80 0.00 0% 38.75 3 38.80 11 9.85
2022-11-08 3029 188000 139 7306000 38.80 39.00 38.70 38.80 0.00 0% 38.80 5 38.90 9 9.85
2022-11-09 3029 209000 167 8120900 38.90 39.00 38.70 38.80 0.00 0% 38.80 9 38.95 8 9.85
2022-11-10 3029 143702 132 5595753 38.80 39.10 38.80 38.95 0.15 0.39% 38.90 5 39.00 28 9.89
2022-11-11 3029 213000 151 8321750 39.20 39.50 38.90 39.00 0.05 0.13% 38.95 1 39.00 2 9.90
2022-11-14 3029 178000 126 6947250 39.35 39.35 38.90 39.05 0.05 0.13% 39.05 1 39.10 4 9.91
2022-11-15 3029 152000 110 5936600 39.05 39.20 38.90 39.15 0.10 0.26% 39.10 7 39.15 1 9.94
2022-11-16 3029 271000 154 10568000 39.10 39.15 38.90 38.95 0.20 -0.51% 38.95 2 39.05 2 9.89
2022-11-17 3029 129000 99 5051050 39.10 39.30 39.05 39.10 0.15 0.39% 39.05 12 39.15 1 9.92
2022-11-18 3029 177000 119 6905200 39.15 39.30 38.85 39.00 0.10 -0.26% 39.00 1 39.05 1 9.90
2022-11-21 3029 83000 60 3251800 39.00 39.25 39.00 39.25 0.25 0.64% 39.25 5 39.30 14 9.96
2022-11-22 3029 183000 130 7213300 39.35 39.55 39.25 39.55 0.30 0.76% 39.55 1 39.60 7 10.04
2022-11-23 3029 169000 123 6708150 39.70 39.75 39.60 39.60 0.05 0.13% 39.60 12 39.65 2 10.05
2022-11-24 3029 156000 130 6229500 39.65 40.10 39.65 40.10 0.50 1.26% 40.05 2 40.10 10 10.18
2022-11-25 3029 167000 113 6670300 40.00 40.00 39.85 39.90 0.20 -0.5% 39.90 13 40.00 27 10.13
2022-11-28 3029 155000 104 6162800 40.00 40.05 39.30 39.85 0.05 -0.13% 39.85 1 39.90 4 10.11
2022-11-29 3029 105000 79 4190550 39.85 40.00 39.75 39.95 0.10 0.25% 39.95 6 40.00 5 10.14
2022-11-30 3029 111000 89 4438500 40.00 40.05 39.95 39.95 0.00 0% 39.95 3 40.00 1 10.14
2022-12-01 3029 441000 237 17831750 40.10 40.65 40.10 40.60 0.65 1.63% 40.55 13 40.60 17 10.30
2022-12-02 3029 109000 86 4408800 40.50 40.55 40.40 40.40 0.20 -0.49% 40.40 27 40.45 3 10.25
2022-12-05 3029 182000 121 7369700 40.40 40.60 40.40 40.55 0.15 0.37% 40.55 2 40.60 10 10.29
2022-12-06 3029 179000 143 7208450 40.55 40.55 40.00 40.05 0.50 -1.23% 40.05 2 40.10 2 10.16
2022-12-07 3029 141000 117 5639250 40.00 40.20 39.80 39.95 0.10 -0.25% 39.95 8 40.00 5 10.14
2022-12-08 3029 105000 80 4212100 40.10 40.25 39.95 40.05 0.10 0.25% 40.05 2 40.10 4 10.16
2022-12-09 3029 192000 115 7689900 40.05 40.20 39.95 40.10 0.05 0.12% 40.05 5 40.10 1 10.18
2022-12-12 3029 341000 206 13824050 40.10 40.80 40.00 40.80 0.70 1.75% 40.75 5 40.80 16 10.36
2022-12-13 3029 250386 155 4702284 18.85 18.85 18.70 18.80 0.05 -53.92% 18.80 5 18.85 15 10.74
2022-12-14 3029 169000 131 6924700 40.80 41.10 40.70 40.95 0.10 117.82% 40.95 2 41.00 18 10.39
2022-12-15 3029 129000 84 5274200 40.75 41.05 40.75 40.90 0.05 -0.12% 40.90 4 40.95 1 10.38
2022-12-16 3029 179000 121 7256950 40.70 40.70 40.35 40.55 0.35 -0.86% 40.55 2 40.60 1 10.29
2022-12-18 3029 795635 624 35241123 43.90 44.60 43.90 44.20 0.40 9% 44.20 15 44.25 38 11.13
2022-12-19 3029 87000 66 3516400 40.50 40.55 40.30 40.45 0.10 -8.48% 40.40 23 40.50 2 10.27
2022-12-20 3029 168000 120 6761300 40.60 40.60 40.00 40.00 0.45 -1.11% 40.00 21 40.05 1 10.15
2022-12-21 3029 122000 87 4900900 40.00 40.40 40.00 40.35 0.35 0.88% 40.25 2 40.35 5 10.24
2022-12-22 3029 107000 69 4319950 40.35 40.50 40.25 40.25 0.10 -0.25% 40.25 6 40.40 4 10.22
2022-12-23 3029 77000 53 3093450 40.15 40.25 40.00 40.25 0.00 0% 40.20 5 40.25 1 10.22
2022-12-26 3029 57000 49 2290650 40.20 40.30 40.10 40.30 0.05 0.12% 40.30 1 40.35 2 10.23
2022-12-27 3029 86000 56 3472200 40.30 40.55 40.30 40.35 0.05 0.12% 40.30 13 40.35 1 10.24
2022-12-28 3029 134000 98 5389750 40.35 40.35 40.00 40.00 0.35 -0.87% 40.00 23 40.05 1 10.15
2022-12-29 3029 174000 136 6906750 40.00 40.00 39.60 39.70 0.30 -0.75% 39.65 14 39.70 4 10.08
2022-12-30 3029 93000 80 3717350 39.80 40.15 39.80 40.15 0.45 1.13% 40.10 5 40.20 3 10.19