台灣大(3045)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　　100.50
0
0%		99.20
-1.3
-1.29%		99.70
0.5
0.5%		99.20
-0.5
-0.5%		99.50
0.3
0.3%		 　99.80
0.3
0.3%		100.00
0.2
0.2%		100.50
0.5
0.5%		100.50
0
0%		101.00
0.5
0.5%		 　100.00
-1
-0.99%		100.00
0
0%		101.00
1
1%		99.90
-1.1
-1.09%		100.00
0.1
0.1%		 　100.50
0.5
0.5%		100.50
0
0%		99.70
-0.8
-0.8%		 100.26
2 月　　　　　　101.00
1.3
1.3%		100.50
-0.5
-0.5%		102.00
1.5
1.49%		103.50
1.5
1.47%		103.00
-0.5
-0.48%		 　103.00
0
0%		103.50
0.5
0.49%		105.00
1.5
1.45%		105.00
0
0%		105.00
0
0%		 　106.00
1
0.95%		106.00
0
0%		107.00
1
0.94%		105.00
-2
-1.87%		103.50
-1.5
-1.43%		 104.39
3 月105.50
2
1.93%		106.00
0.5
0.47%		106.00
0
0%		 　　105.00
-1
-0.94%		105.00
0
0%		105.50
0.5
0.48%		106.50
1
0.95%		106.00
-0.5
-0.47%		 　106.00
0
0%		106.00
0
0%		107.00
1
0.94%		106.00
-1
-0.93%		105.00
-1
-0.94%		 　105.50
0.5
0.48%		105.00
-0.5
-0.47%		105.00
0
0%		106.50
1.5
1.43%		106.00
-0.5
-0.47%		 　105.50
-0.5
-0.47%		105.50
0
0%		105.50
0
0%		105.00
-0.5
-0.47%		105.65
4 月105.50
0.5
0.48%		 　　　105.50
0
0%		105.50
0
0%		106.00
0.5
0.47%		 　106.50
0.5
0.47%		107.00
0.5
0.47%		106.50
-0.5
-0.47%		106.00
-0.5
-0.47%		105.50
-0.5
-0.47%		 　106.00
0.5
0.47%		106.00
0
0%		108.50
2.5
2.36%		108.00
-0.5
-0.46%		108.50
0.5
0.46%		 　107.50
-1
-0.92%		109.00
1.5
1.4%		108.00
-1
-0.92%		109.00
1
0.93%		108.50
-0.5
-0.46%		 106.9
5 月　　107.00
-1.5
-1.38%		105.50
-1.5
-1.4%		105.50
0
0%		106.00
0.5
0.47%		 　105.50
-0.5
-0.47%		107.00
1.5
1.42%		107.50
0.5
0.47%		106.50
-1
-0.93%		106.50
0
0%		 　106.50
0
0%		106.50
0
0%		107.50
1
0.94%		108.00
0.5
0.47%		108.00
0
0%		 　107.00
-1
-0.93%		107.00
0
0%		107.50
0.5
0.47%		108.50
1
0.93%		108.00
-0.5
-0.46%		 　108.00
0
0%		108.00
0
0%		106.98
6 月107.00
-1
-0.93%		107.50
0.5
0.47%		 　　108.00
0.5
0.47%		107.50
-0.5
-0.46%		108.00
0.5
0.47%		107.50
-0.5
-0.46%		106.50
-1
-0.93%		 　106.00
-0.5
-0.47%		106.50
0.5
0.47%		107.00
0.5
0.47%		107.00
0
0%		106.00
-1
-0.93%		 　107.00
1
0.94%		108.50
1.5
1.4%		108.50
0
0%		109.00
0.5
0.46%		110.50
1.5
1.38%		 　109.50
-1
-0.9%		110.00
0.5
0.46%		110.00
0
0%		108.00
-2
-1.82%		 107.88
7 月109.00
1
0.93%		 　109.50
0.5
0.46%		109.00
-0.5
-0.46%		109.00
0
0%		108.00
-1
-0.92%		103.00
-5
-4.63%		 　103.50
0.5
0.49%		104.00
0.5
0.48%		104.00
0
0%		105.50
1.5
1.44%		105.00
-0.5
-0.47%		 　103.50
-1.5
-1.43%		99.10
-4.4
-4.25%		98.20
-0.9
-0.91%		99.10
0.9
0.92%		99.10
0
0%		 　100.50
1.4
1.41%		100.50
0
0%		102.00
1.5
1.49%		101.50
-0.5
-0.49%		101.50
0
0%		 103.5
8 月101.50
0
0%		102.00
0.5
0.49%		101.50
-0.5
-0.49%		102.00
0.5
0.49%		101.50
-0.5
-0.49%		 　101.50
0
0%		101.00
-0.5
-0.49%		102.00
1
0.99%		101.50
-0.5
-0.49%		101.50
0
0%		 　101.50
0
0%		101.50
0
0%		101.50
0
0%		101.00
-0.5
-0.49%		100.00
-1
-0.99%		 　101.00
1
1%		100.00
-1
-0.99%		100.50
0.5
0.5%		99.90
-0.6
-0.6%		99.90
0
0%		 　99.80
-0.1
-0.1%		99.80
0
0%		99.60
-0.2
-0.2%		100.96
9 月98.30
-1.3
-1.31%		98.20
-0.1
-0.1%		 　98.50
0.3
0.31%		98.70
0.2
0.2%		98.20
-0.5
-0.51%		99.00
0.8
0.81%		 　　98.40
-0.6
-0.61%		98.30
-0.1
-0.1%		97.20
-1.1
-1.12%		97.50
0.3
0.31%		97.00
-0.5
-0.51%		 　96.70
-0.3
-0.31%		96.80
0.1
0.1%		97.20
0.4
0.41%		96.00
-1.2
-1.23%		96.50
0.5
0.52%		 　96.50
0
0%		97.00
0.5
0.52%		97.40
0.4
0.41%		96.90
-0.5
-0.51%		95.60
-1.3
-1.34%		 97.37
10 月　　95.60
0
0%		95.00
-0.6
-0.63%		94.70
-0.3
-0.32%		94.40
-0.3
-0.32%		93.20
-1.2
-1.27%		 　　92.90
-0.3
-0.32%		93.70
0.8
0.86%		93.20
-0.5
-0.53%		91.50
-1.7
-1.82%		 　92.10
0.6
0.66%		92.20
0.1
0.11%		91.00
-1.2
-1.3%		92.50
1.5
1.65%		92.90
0.4
0.43%		 　92.50
-0.4
-0.43%		94.60
2.1
2.27%		94.60
0
0%		94.30
-0.3
-0.32%		94.30
0
0%		 95.10
0.8
0.85%		93.52
11 月94.40
-0.7
-0.74%		94.10
-0.3
-0.32%		93.30
-0.8
-0.85%		94.70
1.4
1.5%		 　93.00
-1.7
-1.8%		94.30
1.3
1.4%		94.90
0.6
0.64%		94.00
-0.9
-0.95%		95.00
1
1.06%		 　94.90
-0.1
-0.11%		94.00
-0.9
-0.95%		92.70
-1.3
-1.38%		92.10
-0.6
-0.65%		93.80
1.7
1.85%		 　91.90
-1.9
-2.03%		91.80
-0.1
-0.11%		92.00
0.2
0.22%		93.30
1.3
1.41%		94.10
0.8
0.86%		 　93.00
-1.1
-1.17%		94.00
1
1.08%		95.50
1.5
1.6%		 93.62
12 月94.10
-1.4
-1.47%		94.60
0.5
0.53%		 　94.30
-0.3
-0.32%		93.50
-0.8
-0.85%		95.40
1.9
2.03%		95.30
-0.1
-0.1%		95.40
0.1
0.1%		 　95.90
0.5
0.52%		107.00
11.1
11.57%		95.40
-11.6
-10.84%		94.70
-0.7
-0.73%		94.10
-0.6
-0.63%		 100.00
5.9
6.27%		94.20
-5.8
-5.8%		93.60
-0.6
-0.64%		94.30
0.7
0.75%		94.80
0.5
0.53%		94.80
0
0%		 　94.80
0
0%		94.80
0
0%		94.20
-0.6
-0.63%		94.50
0.3
0.32%		94.70
0.2
0.21%		　95.53

說明:最高漲幅:11.57%最低跌幅:-10.84% 最高價:110.50最低價:91.00平均價:101.3,灰色底表示週末,漲128天(130.4)元,跌121天(-118.8)元,平盤61天
12%=1,6%=2,2%=14,1%=61,0%=111,-0%=1,-1%=1,-2%=1,-3%=1,-4%=7,-5%=48,-6%=62,

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 3045 3540736 3392 355951636 101.00 101.50 100.00 100.50 0.50 0% 100.00 132 100.50 318 26.66
2022-01-04 3045 3298089 5911 327902743 100.00 100.50 99.00 99.20 1.30 -1.29% 99.20 40 99.30 6 26.31
2022-01-05 3045 3200396 1597 317942935 99.10 99.70 98.80 99.70 0.50 0.5% 99.40 3 99.70 61 26.45
2022-01-06 3045 2726691 1610 270456519 99.70 99.70 99.00 99.20 0.50 -0.5% 99.10 4 99.20 2 26.31
2022-01-07 3045 1303114 1400 129501144 99.50 99.50 99.20 99.50 0.30 0.3% 99.40 10 99.50 99 26.39
2022-01-10 3045 1877589 1205 187060610 99.80 100.00 99.30 99.80 0.30 0.3% 99.70 1 99.80 4 26.47
2022-01-11 3045 2002640 1318 199959038 99.90 100.00 99.60 100.00 0.20 0.2% 99.70 23 100.00 170 26.53
2022-01-12 3045 1874358 1320 187524154 100.00 100.50 99.80 100.50 0.50 0.5% 100.00 154 100.50 433 26.66
2022-01-13 3045 2741631 1801 275022428 100.50 100.50 100.00 100.50 0.00 0% 100.50 15 101.00 1042 26.66
2022-01-14 3045 2087242 1437 210069044 100.50 101.00 100.00 101.00 0.50 0.5% 100.50 166 101.00 1454 26.79
2022-01-17 3045 1642338 1214 164727154 100.50 101.00 100.00 100.00 1.00 -0.99% 100.00 487 100.50 415 26.53
2022-01-18 3045 1239852 1304 124259454 100.50 100.50 100.00 100.00 0.00 0% 100.00 560 100.50 246 26.53
2022-01-19 3045 2235589 1678 224558569 100.50 101.00 100.00 101.00 1.00 1% 100.50 17 101.00 1182 26.79
2022-01-20 3045 3380288 4339 338112344 100.50 101.00 99.60 99.90 1.10 -1.09% 99.90 25 100.00 7 26.50
2022-01-21 3045 3858775 3688 384128873 99.90 100.50 99.20 100.00 0.10 0.1% 99.90 6 100.00 133 26.53
2022-01-24 3045 1266581 978 126991983 99.60 100.50 99.40 100.50 0.50 0.5% 100.00 224 100.50 253 26.66
2022-01-25 3045 3829394 3170 381668256 99.50 100.50 99.00 100.50 0.00 0% 100.00 196 100.50 298 26.66
2022-01-26 3045 1995347 1813 199347309 100.00 100.50 99.70 99.70 0.80 -0.8% 99.70 54 99.80 14 26.45
2022-02-07 3045 3819688 2263 383593388 99.50 101.00 99.50 101.00 1.30 1.3% 100.50 138 101.00 858 26.79
2022-02-08 3045 2382924 1441 240011820 100.50 101.00 100.00 100.50 0.50 -0.5% 100.50 311 101.00 745 26.66
2022-02-09 3045 3053960 2107 309705095 100.50 102.00 100.50 102.00 1.50 1.49% 101.50 92 102.00 193 27.06
2022-02-10 3045 3585457 2420 369146624 102.00 103.50 102.00 103.50 1.50 1.47% 103.00 113 103.50 242 27.45
2022-02-11 3045 2972355 1615 306212128 103.00 103.50 102.50 103.00 0.50 -0.48% 103.00 61 103.50 456 27.32
2022-02-14 3045 2334341 1655 240174885 103.00 104.00 102.00 103.00 0.00 0% 103.00 105 103.50 24 27.32
2022-02-15 3045 3118608 1883 323224140 103.50 104.00 103.00 103.50 0.50 0.49% 103.50 197 104.00 296 27.45
2022-02-16 3045 3502128 2354 366160083 103.50 105.00 103.50 105.00 1.50 1.45% 104.50 212 105.00 593 27.85
2022-02-17 3045 4659378 2606 490675334 105.00 106.00 104.50 105.00 0.00 0% 104.50 237 105.00 121 27.85
2022-02-18 3045 2323125 1492 244272787 105.00 105.50 104.50 105.00 0.00 0% 105.00 399 105.50 174 27.85
2022-02-21 3045 2899001 1414 305661747 104.50 106.00 104.00 106.00 1.00 0.95% 105.50 125 106.00 949 28.12
2022-02-22 3045 4195019 2080 441203802 105.50 106.00 104.50 106.00 0.00 0% 105.50 41 106.00 634 28.12
2022-02-23 3045 3684352 2379 392247252 106.00 107.00 105.50 107.00 1.00 0.94% 106.50 149 107.00 608 28.38
2022-02-24 3045 6257044 3857 658998208 106.50 107.00 104.00 105.00 2.00 -1.87% 104.50 53 105.00 103 27.85
2022-02-25 3045 11239657 3659 1170286894 104.50 106.00 103.50 103.50 1.50 -1.43% 103.50 513 104.00 363 27.45
2022-03-01 3045 5181947 3049 546586929 104.50 106.50 104.50 105.50 2.00 1.93% 105.00 204 105.50 17 27.98
2022-03-02 3045 3694000 1684 390339500 106.00 106.50 104.50 106.00 0.50 0.47% 105.50 119 106.00 102 28.12
2022-03-03 3045 2082000 1034 220284500 106.00 106.00 105.00 106.00 0.00 0% 106.00 17 106.50 1410 28.12
2022-03-07 3045 4908753 3106 513171087 104.50 106.00 103.50 105.00 0.50 -0.94% 105.00 63 105.50 214 27.85
2022-03-08 3045 4052819 3508 424544436 104.50 105.50 104.00 105.00 0.00 0% 104.50 231 105.00 7 27.85
2022-03-09 3045 2217586 1271 233205845 105.00 105.50 104.50 105.50 0.50 0.48% 105.00 89 105.50 88 27.98
2022-03-10 3045 2696610 1396 285563851 105.00 106.50 105.00 106.50 1.00 0.95% 106.00 333 106.50 581 28.25
2022-03-11 3045 2046000 1232 216254500 106.00 106.00 105.00 106.00 0.50 -0.47% 105.50 69 106.00 341 28.12
2022-03-14 3045 2097000 1107 221958500 105.50 106.00 105.50 106.00 0.00 0% 105.50 301 106.00 39 28.12
2022-03-15 3045 2361000 1510 249827500 106.00 106.00 105.50 106.00 0.00 0% 105.50 192 106.00 89 28.12
2022-03-16 3045 5258000 2991 560399000 106.00 107.00 105.50 107.00 1.00 0.94% 107.00 22 107.50 982 28.38
2022-03-17 3045 6605000 2985 706510500 107.50 108.50 105.50 106.00 1.00 -0.93% 106.00 292 106.50 95 28.12
2022-03-18 3045 7559000 2145 797168000 106.00 107.00 105.00 105.00 1.00 -0.94% 105.00 258 105.50 59 27.85
2022-03-21 3045 1608000 1174 169238500 106.00 106.00 104.50 105.50 0.50 0.48% 105.00 64 105.50 274 27.05
2022-03-22 3045 2889000 1675 301895000 105.00 105.50 104.00 105.00 0.50 -0.47% 104.50 150 105.00 165 26.92
2022-03-23 3045 2450000 1276 256518500 105.00 105.50 104.00 105.00 0.00 0% 104.50 229 105.00 69 26.92
2022-03-24 3045 5321000 3290 564815500 104.50 107.00 104.50 106.50 1.50 1.43% 106.00 46 106.50 130 27.31
2022-03-25 3045 1907000 1081 201781000 106.00 106.00 105.50 106.00 0.50 -0.47% 105.50 49 106.00 189 27.18
2022-03-28 3045 2955000 1488 310736500 105.00 105.50 104.50 105.50 0.50 -0.47% 105.50 3 106.00 562 27.05
2022-03-29 3045 935000 598 98526000 105.50 105.50 105.00 105.50 0.00 0% 105.00 532 105.50 85 27.05
2022-03-30 3045 1983000 1308 209259000 105.50 106.00 105.00 105.50 0.00 0% 105.00 515 105.50 22 27.05
2022-03-31 3045 1715000 646 180637500 105.50 106.00 105.00 105.00 0.50 -0.47% 105.00 714 105.50 60 26.92
2022-04-01 3045 1791000 1054 188292500 105.00 105.50 104.50 105.50 0.50 0.48% 105.00 274 105.50 353 27.05
2022-04-06 3045 2481000 1558 260971000 105.50 105.50 104.50 105.50 0.00 0% 105.00 90 105.50 135 27.05
2022-04-07 3045 3025999 1693 319384909 105.00 106.00 105.00 105.50 0.00 0% 105.50 219 106.00 223 27.05
2022-04-08 3045 2353000 1176 249570000 106.00 106.50 105.50 106.00 0.50 0.47% 106.00 138 106.50 320 27.18
2022-04-11 3045 5371000 2506 572666000 106.00 107.00 106.00 106.50 0.50 0.47% 106.50 231 107.00 1875 27.31
2022-04-12 3045 3270000 1638 348792000 106.50 107.00 106.00 107.00 0.50 0.47% 106.50 88 107.00 1278 27.44
2022-04-13 3045 2401000 1384 255370500 107.00 107.00 106.00 106.50 0.50 -0.47% 106.00 200 106.50 109 27.31
2022-04-14 3045 1323000 621 140547000 106.50 107.00 106.00 106.00 0.50 -0.47% 106.00 332 106.50 386 27.18
2022-04-15 3045 1638000 1058 173184000 106.00 106.50 105.00 105.50 0.50 -0.47% 105.50 346 106.00 72 27.05
2022-04-18 3045 2391000 1162 253207500 105.00 106.50 105.00 106.00 0.50 0.47% 105.50 345 106.00 80 27.18
2022-04-19 3045 4347606 2276 463207799 106.00 107.00 106.00 106.00 0.00 0% 106.00 1388 106.50 39 27.18
2022-04-20 3045 8656000 3931 931597000 106.50 108.50 106.00 108.50 2.50 2.36% 107.50 60 108.50 850 27.82
2022-04-21 3045 2602940 2002 280659080 108.00 108.50 107.50 108.00 0.50 -0.46% 107.50 141 108.00 279 27.69
2022-04-22 3045 2450000 1365 264265500 107.00 108.50 107.00 108.50 0.50 0.46% 108.00 42 108.50 501 27.82
2022-04-25 3045 3122000 1593 335523000 107.50 108.00 107.00 107.50 1.00 -0.92% 107.50 2 108.00 142 27.56
2022-04-26 3045 4536000 2086 491125500 107.50 109.00 107.50 109.00 1.50 1.4% 108.50 4 109.00 891 27.95
2022-04-27 3045 3880869 2293 420966101 108.50 109.00 108.00 108.00 1.00 -0.92% 108.00 1000 108.50 89 27.69
2022-04-28 3045 6228000 2234 675466000 108.00 109.00 108.00 109.00 1.00 0.93% 108.50 74 109.00 1396 27.95
2022-04-29 3045 2294000 920 249285000 108.50 109.00 108.00 108.50 0.50 -0.46% 108.50 87 109.00 671 27.82
2022-05-03 3045 2901000 1466 311552500 108.00 108.50 106.50 107.00 1.50 -1.38% 106.50 317 107.00 7 27.44
2022-05-04 3045 3185000 1672 336689500 107.00 107.00 105.00 105.50 1.50 -1.4% 105.00 445 105.50 20 27.05
2022-05-05 3045 1873000 680 197970000 106.00 106.50 105.00 105.50 0.00 0% 105.50 12 106.00 575 27.05
2022-05-06 3045 3063000 1355 323881000 105.00 106.50 105.00 106.00 0.50 0.47% 106.00 30 106.50 580 27.18
2022-05-09 3045 2677943 2112 282377168 105.00 106.00 105.00 105.50 0.50 -0.47% 105.00 355 105.50 91 27.05
2022-05-10 3045 5377000 2271 573654500 105.50 107.50 105.00 107.00 1.50 1.42% 106.50 60 107.00 126 27.44
2022-05-11 3045 3324000 1330 356056000 106.00 107.50 106.00 107.50 0.50 0.47% 107.00 561 107.50 356 27.56
2022-05-12 3045 4169000 1518 445990500 107.50 107.50 106.00 106.50 1.00 -0.93% 106.50 108 107.00 157 27.31
2022-05-13 3045 2538000 1170 270451000 106.50 107.00 106.00 106.50 0.00 0% 106.00 292 106.50 135 27.31
2022-05-16 3045 1892000 934 201951500 107.00 107.00 106.00 106.50 0.00 0% 106.50 193 107.00 423 27.59
2022-05-17 3045 2181000 908 232457000 107.00 107.00 106.00 106.50 0.00 0% 106.50 43 107.00 1097 27.59
2022-05-18 3045 6937000 3344 744404000 106.00 108.00 105.50 107.50 1.00 0.94% 107.00 253 107.50 570 27.85
2022-05-19 3045 4853000 2135 521931500 107.50 108.00 107.00 108.00 0.50 0.47% 107.50 109 108.00 1127 27.98
2022-05-20 3045 3418000 1500 367925500 108.00 108.00 107.00 108.00 0.00 0% 107.50 165 108.00 709 27.98
2022-05-23 3045 4287000 1743 460497000 108.00 108.00 107.00 107.00 1.00 -0.93% 107.00 375 107.50 27 27.72
2022-05-24 3045 4384384 1941 469808565 107.00 107.50 106.50 107.00 0.00 0% 107.00 159 107.50 438 27.72
2022-05-25 3045 5344000 2687 572640500 107.50 108.00 106.50 107.50 0.50 0.47% 107.50 9 108.00 1286 27.85
2022-05-26 3045 6471000 2869 700213000 107.50 109.00 107.00 108.50 1.00 0.93% 108.00 384 108.50 290 28.11
2022-05-27 3045 6298000 3089 680829000 108.50 109.00 107.50 108.00 0.50 -0.46% 108.00 349 108.50 1435 27.98
2022-05-30 3045 4917000 2435 528710500 108.00 108.00 107.00 108.00 0.00 0% 107.50 303 108.00 594 27.98
2022-05-31 3045 11054000 1980 1191597000 107.50 108.00 107.00 108.00 0.00 0% 108.00 213 108.50 1506 27.98
2022-06-01 3045 3094000 1159 332171500 108.00 108.00 107.00 107.00 1.00 -0.93% 107.00 174 107.50 14 27.72
2022-06-02 3045 1547000 757 166090500 107.00 108.00 106.50 107.50 0.50 0.47% 107.50 307 108.00 304 27.85
2022-06-06 3045 1727000 860 186104000 108.00 108.00 107.00 108.00 0.50 0.47% 107.50 403 108.00 416 27.98
2022-06-07 3045 2190000 1172 235270500 107.50 108.00 107.00 107.50 0.50 -0.46% 107.50 169 108.00 1402 27.85
2022-06-08 3045 1715000 971 184974000 107.00 108.00 107.00 108.00 0.50 0.47% 107.50 173 108.00 472 27.98
2022-06-09 3045 4075000 1655 436701500 107.50 108.00 106.50 107.50 0.50 -0.46% 107.00 133 107.50 318 27.85
2022-06-10 3045 2534000 1114 270185000 106.50 107.50 106.00 106.50 1.00 -0.93% 106.50 145 107.00 481 27.59
2022-06-13 3045 4001000 1952 423513000 106.00 106.50 105.00 106.00 0.50 -0.47% 106.00 679 106.50 312 27.46
2022-06-14 3045 2453000 1355 261103000 106.00 107.00 105.50 106.50 0.50 0.47% 106.50 49 107.00 309 27.59
2022-06-15 3045 3221000 2018 345179000 106.50 107.50 106.00 107.00 0.50 0.47% 106.50 248 107.00 118 27.72
2022-06-16 3045 2225000 1003 237981500 107.50 107.50 106.50 107.00 0.00 0% 106.50 112 107.00 125 27.72
2022-06-17 3045 5895000 1411 625873500 106.00 107.50 106.00 106.00 1.00 -0.93% 106.00 549 106.50 163 27.46
2022-06-20 3045 3502908 1697 375029348 106.50 107.50 106.50 107.00 1.00 0.94% 106.50 268 107.50 1344 27.72
2022-06-21 3045 6985000 2871 754061500 107.50 108.50 107.00 108.50 1.50 1.4% 108.00 657 108.50 1059 28.11
2022-06-22 3045 3896000 1781 422133000 108.00 109.00 107.50 108.50 0.00 0% 108.50 44 109.00 1418 28.11
2022-06-23 3045 7533540 2573 821465383 109.00 109.50 108.00 109.00 0.50 0.46% 108.50 230 109.00 207 28.24
2022-06-24 3045 7122000 3011 782692500 109.00 110.50 109.00 110.50 1.50 1.38% 110.00 179 110.50 27 28.63
2022-06-27 3045 4296000 2018 472083500 110.00 110.50 109.50 109.50 1.00 -0.9% 109.50 192 110.00 83 28.37
2022-06-28 3045 2958000 1587 324611000 109.50 110.00 109.00 110.00 0.50 0.46% 109.50 205 110.00 1143 28.50
2022-06-29 3045 5934000 3420 651872500 109.00 110.50 109.00 110.00 0.00 0% 110.00 210 110.50 1326 28.50
2022-06-30 3045 5937000 2181 644016000 109.50 110.00 107.50 108.00 2.00 -1.82% 108.00 138 108.50 182 27.98
2022-07-01 3045 6951662 3038 754682334 108.00 109.00 107.00 109.00 1.00 0.93% 108.50 175 109.00 374 28.24
2022-07-04 3045 10661000 3568 1170692000 109.00 110.50 109.00 109.50 0.50 0.46% 109.50 204 110.00 541 28.37
2022-07-05 3045 12512000 2425 1369720000 110.00 110.50 108.50 109.00 0.50 -0.46% 109.00 147 109.50 185 28.24
2022-07-06 3045 14332377 4074 1565930087 109.50 110.00 108.50 109.00 0.00 0% 109.00 389 109.50 234 28.24
2022-07-07 3045 10511000 3116 1141001000 109.00 109.50 108.00 108.00 1.00 -0.92% 108.00 401 108.50 128 27.98
2022-07-08 3045 9419000 3096 975347500 103.50 104.50 102.50 103.00 0.00 -4.63% 103.00 753 103.50 44 26.68
2022-07-11 3045 3361000 1925 348043500 103.00 104.00 103.00 103.50 0.50 0.49% 103.00 514 103.50 123 26.81
2022-07-12 3045 5739000 2026 595842500 103.50 104.50 103.00 104.00 0.50 0.48% 104.00 63 104.50 1071 26.94
2022-07-13 3045 5063000 2637 526858500 104.00 105.00 103.50 104.00 0.00 0% 104.00 220 104.50 44 26.94
2022-07-14 3045 4879000 1868 512703500 104.00 105.50 104.00 105.50 1.50 1.44% 105.00 900 105.50 636 27.33
2022-07-15 3045 5110000 1460 535436500 104.50 105.50 104.00 105.00 0.50 -0.47% 104.50 181 105.00 308 27.20
2022-07-18 3045 7703000 2996 799598000 104.00 104.50 103.00 103.50 1.50 -1.43% 103.00 230 103.50 70 26.81
2022-07-19 3045 13638000 4993 1369962100 103.00 103.50 99.00 99.10 4.40 -4.25% 99.10 52 99.20 2 25.67
2022-07-20 3045 9402000 5295 924995600 99.10 99.10 98.10 98.20 0.90 -0.91% 98.10 309 98.20 264 25.44
2022-07-21 3045 4154000 2058 409648400 99.20 99.20 98.10 99.10 0.90 0.92% 99.10 1 99.20 156 25.67
2022-07-22 3045 3445041 1606 341095068 99.30 99.40 98.40 99.10 0.00 0% 99.10 363 99.20 15 25.67
2022-07-25 3045 2285000 1238 228731600 99.40 100.50 99.30 100.50 1.40 1.41% 100.00 493 100.50 261 26.04
2022-07-26 3045 4554000 1883 457932500 100.50 101.50 100.00 100.50 0.00 0% 100.50 727 101.00 180 26.04
2022-07-27 3045 6987000 2603 713541000 101.00 103.00 100.50 102.00 1.50 1.49% 101.50 243 102.00 82 26.42
2022-07-28 3045 2401000 1058 244203500 102.00 102.50 101.00 101.50 0.50 -0.49% 101.50 22 102.00 821 26.30
2022-07-29 3045 2616000 710 265616000 102.00 102.00 101.00 101.50 0.00 0% 101.00 367 101.50 400 26.30
2022-08-01 3045 2537000 1194 257341500 101.50 101.50 101.00 101.50 0.00 0% 101.00 1172 101.50 302 26.30
2022-08-02 3045 6002000 2717 612196000 101.00 103.00 100.50 102.00 0.50 0.49% 102.00 6 102.50 838 26.42
2022-08-03 3045 5635000 2389 574899000 102.00 103.50 101.00 101.50 0.50 -0.49% 101.50 69 102.00 376 26.30
2022-08-04 3045 3366000 1216 341716000 102.00 102.50 100.50 102.00 0.50 0.49% 101.50 574 102.00 488 26.42
2022-08-05 3045 3137409 1449 318959812 102.00 102.00 101.00 101.50 0.50 -0.49% 101.50 204 102.00 600 26.30
2022-08-08 3045 3284000 1077 332585500 101.50 102.00 100.50 101.50 0.00 0% 101.50 49 102.00 588 26.30
2022-08-09 3045 2020000 1279 204502500 102.00 102.00 101.00 101.00 0.50 -0.49% 101.00 300 101.50 552 26.17
2022-08-10 3045 3337483 1462 338516836 101.00 102.00 100.50 102.00 1.00 0.99% 101.50 92 102.00 391 26.42
2022-08-11 3045 3614000 1150 367766000 102.00 102.50 101.00 101.50 0.50 -0.49% 101.50 463 102.00 524 26.30
2022-08-12 3045 3017000 1400 305723000 102.00 102.00 101.00 101.50 0.00 0% 101.00 445 101.50 413 25.96
2022-08-15 3045 2221000 1076 225914500 101.50 102.00 101.00 101.50 0.00 0% 101.50 204 102.00 377 25.96
2022-08-16 3045 2902000 1399 294946000 102.00 102.00 101.00 101.50 0.00 0% 101.50 228 102.00 237 25.96
2022-08-17 3045 3953000 1911 400795000 102.00 102.00 101.00 101.50 0.00 0% 101.00 583 101.50 275 25.96
2022-08-18 3045 2405000 1366 242553000 101.50 101.50 100.50 101.00 0.50 -0.49% 100.50 820 101.00 308 25.83
2022-08-19 3045 2653000 1257 266460000 101.00 101.00 100.00 100.00 1.00 -0.99% 100.00 1348 100.50 86 25.58
2022-08-22 3045 3143244 1923 316121164 100.50 101.50 100.00 101.00 1.00 1% 101.00 110 101.50 580 25.83
2022-08-23 3045 2448000 1044 245423500 101.00 101.00 100.00 100.00 1.00 -0.99% 100.00 1799 100.50 211 25.58
2022-08-24 3045 5900000 2040 591341800 100.50 100.50 99.90 100.50 0.50 0.5% 100.00 256 100.50 431 25.70
2022-08-25 3045 5134000 3700 513271100 100.50 101.00 99.60 99.90 0.60 -0.6% 99.80 20 99.90 6 25.55
2022-08-26 3045 2353000 709 235206700 100.50 100.50 99.80 99.90 0.00 0% 99.90 53 100.00 2117 25.55
2022-08-29 3045 4318000 2275 430341100 99.70 100.50 99.10 99.80 0.10 -0.1% 99.70 20 99.80 9 25.52
2022-08-30 3045 3433000 1706 341745200 99.80 99.90 99.30 99.80 0.00 0% 99.70 34 99.80 55 25.52
2022-08-31 3045 7124000 2110 708075700 99.90 99.90 99.00 99.60 0.20 -0.2% 99.60 30 99.70 1 25.47
2022-09-01 3045 8291519 6245 816697862 99.10 99.20 98.10 98.30 1.30 -1.31% 98.30 72 98.50 1 25.14
2022-09-02 3045 3001000 1818 295603500 99.20 99.20 98.20 98.20 0.10 -0.1% 98.20 429 98.30 20 25.12
2022-09-05 3045 1407000 881 138869700 98.70 99.20 98.40 98.50 0.30 0.31% 98.50 16 98.60 18 25.19
2022-09-06 3045 2717000 1143 268433100 99.10 99.70 98.40 98.70 0.20 0.2% 98.70 1 98.80 1 25.24
2022-09-07 3045 3323000 1759 326618200 98.70 98.70 98.10 98.20 0.50 -0.51% 98.20 59 98.30 38 25.12
2022-09-08 3045 1906000 998 188104400 98.70 99.00 98.20 99.00 0.80 0.81% 98.90 1 99.00 93 25.32
2022-09-12 3045 4328000 2367 427298100 100.00 100.00 98.20 98.40 0.60 -0.61% 98.40 3 98.50 178 25.17
2022-09-13 3045 4029000 2276 396513900 99.00 99.10 98.20 98.30 0.10 -0.1% 98.30 3 98.40 60 25.14
2022-09-14 3045 9032000 5241 880224300 98.00 98.00 97.10 97.20 1.10 -1.12% 97.20 77 97.50 5 24.86
2022-09-15 3045 3797000 1795 370491400 97.70 98.20 97.10 97.50 0.30 0.31% 97.50 54 97.80 45 24.94
2022-09-16 3045 7347000 2531 714037100 97.40 97.60 97.00 97.00 0.50 -0.51% 97.00 617 97.20 27 24.81
2022-09-19 3045 3882963 3263 376576251 97.80 97.80 96.70 96.70 0.30 -0.31% 96.70 164 96.80 14 24.73
2022-09-20 3045 5078000 2622 490625700 97.40 97.40 96.30 96.80 0.10 0.1% 96.80 48 96.90 1 24.76
2022-09-21 3045 2790000 1736 271280900 97.00 97.60 96.80 97.20 0.40 0.41% 97.10 77 97.20 29 24.86
2022-09-22 3045 4774000 2831 458975200 96.70 97.40 96.00 96.00 1.20 -1.23% 96.00 39 96.10 53 24.55
2022-09-23 3045 1474000 927 142144900 96.40 96.80 96.10 96.50 0.50 0.52% 96.50 28 96.60 4 24.68
2022-09-26 3045 4136000 1381 398118100 96.40 97.00 95.60 96.50 0.00 0% 96.50 137 96.70 42 24.68
2022-09-27 3045 3798000 1399 367528900 96.70 97.20 96.20 97.00 0.50 0.52% 96.90 17 97.00 7 24.81
2022-09-28 3045 6104000 1913 591980500 97.10 97.70 96.00 97.40 0.40 0.41% 97.30 90 97.40 84 24.91
2022-09-29 3045 7130000 3305 688598100 97.50 97.50 95.80 96.90 0.50 -0.51% 96.80 11 96.90 198 24.78
2022-09-30 3045 7479000 3103 715912400 96.60 96.90 95.00 95.60 1.30 -1.34% 95.50 52 95.60 123 24.45
2022-10-03 3045 3597000 1567 343711900 95.50 96.10 95.00 95.60 0.00 0% 95.60 1121 95.70 37 24.45
2022-10-04 3045 4768261 3139 453588091 96.00 96.20 95.00 95.00 0.60 -0.63% 95.00 907 95.10 34 24.30
2022-10-05 3045 4211000 2102 399336400 95.00 95.40 94.60 94.70 0.30 -0.32% 94.70 87 94.80 21 24.22
2022-10-06 3045 3817000 1560 360753800 95.30 95.30 94.30 94.40 0.30 -0.32% 94.40 14 94.50 2744 24.14
2022-10-07 3045 6215000 3115 579521200 94.30 94.40 92.90 93.20 1.20 -1.27% 93.10 26 93.20 9 23.84
2022-10-11 3045 4816000 2094 446817000 92.70 93.30 92.10 92.90 0.30 -0.32% 92.90 19 93.00 2 23.76
2022-10-12 3045 3065000 1284 287412600 93.00 94.30 93.00 93.70 0.80 0.86% 93.60 157 93.70 20 23.96
2022-10-13 3045 4270000 1710 398750300 93.80 94.30 92.90 93.20 0.50 -0.53% 93.10 52 93.20 8 23.84
2022-10-14 3045 6392000 3044 589700000 93.80 94.20 91.20 91.50 1.70 -1.82% 91.50 37 91.70 5 23.40
2022-10-17 3045 2299000 1386 211524500 91.50 92.70 91.10 92.10 0.60 0.66% 92.10 13 92.20 7 23.56
2022-10-18 3045 1673000 961 154494300 92.50 92.70 92.10 92.20 0.10 0.11% 92.20 8 92.30 57 23.58
2022-10-19 3045 4961000 2236 454234000 92.30 92.80 91.00 91.00 1.20 -1.3% 91.00 42 91.40 2 23.27
2022-10-20 3045 8480000 2730 779198000 90.50 92.70 90.40 92.50 1.50 1.65% 92.40 14 92.50 53 23.66
2022-10-21 3045 2381000 1041 220632400 92.10 93.30 92.10 92.90 0.40 0.43% 92.70 19 92.90 78 23.76
2022-10-24 3045 4659000 1673 430929300 93.50 93.50 91.90 92.50 0.40 -0.43% 92.40 33 92.60 39 23.66
2022-10-25 3045 5724000 2274 534452900 93.40 94.70 92.20 94.60 2.10 2.27% 94.50 5 94.60 18 24.19
2022-10-26 3045 3758000 1502 355657400 94.60 95.40 94.00 94.60 0.00 0% 94.60 231 94.70 38 24.19
2022-10-27 3045 4435000 1721 418104500 95.30 95.40 93.60 94.30 0.30 -0.32% 94.30 1 94.40 49 24.12
2022-10-28 3045 2603160 1141 245703807 95.30 95.30 94.00 94.30 0.00 0% 94.20 57 94.30 25 24.12
2022-10-31 3045 2759000 1048 262370900 94.40 95.40 94.30 95.10 0.80 0.85% 95.10 53 95.20 133 24.32
2022-11-01 3045 2005000 709 190062000 95.30 95.40 94.20 94.40 0.70 -0.74% 94.30 56 94.40 52 24.14
2022-11-02 3045 2219000 1048 208766200 94.90 95.00 93.70 94.10 0.30 -0.32% 94.00 361 94.10 15 24.07
2022-11-03 3045 2677000 1298 249932400 93.60 94.30 92.80 93.30 0.80 -0.85% 93.30 94 93.50 1 23.86
2022-11-04 3045 3315000 1264 309656900 92.80 94.70 92.20 94.70 1.40 1.5% 93.10 1 94.70 32 24.22
2022-11-07 3045 3528000 1914 327895900 94.00 94.10 92.70 93.00 1.70 -1.8% 92.90 3 93.00 20 23.79
2022-11-08 3045 2797000 1396 263145000 93.60 94.80 93.40 94.30 1.30 1.4% 94.20 42 94.30 14 24.12
2022-11-09 3045 2400000 1181 227451100 95.20 95.20 94.30 94.90 0.60 0.64% 94.80 13 94.90 63 24.27
2022-11-10 3045 1438383 1069 135662061 94.90 95.00 94.00 94.00 0.90 -0.95% 94.00 953 94.10 4 24.04
2022-11-11 3045 3628000 1609 343740900 94.90 95.20 94.20 95.00 1.00 1.06% 94.80 30 95.00 60 24.30
2022-11-14 3045 4527000 2058 430684300 95.30 95.60 94.50 94.90 0.10 -0.11% 94.90 54 95.00 64 24.27
2022-11-15 3045 4118000 1767 387457600 94.90 94.90 93.80 94.00 0.90 -0.95% 94.00 414 94.10 1 24.04
2022-11-16 3045 5362000 2855 498827800 93.70 93.70 92.70 92.70 1.30 -1.38% 92.70 121 93.20 8 23.71
2022-11-17 3045 3796000 2263 349783500 92.90 93.00 92.00 92.10 0.60 -0.65% 92.00 1158 92.10 25 23.56
2022-11-18 3045 5314000 2757 492232800 92.50 93.80 91.90 93.80 1.70 1.85% 93.60 1 93.80 16 23.99
2022-11-21 3045 5042000 3088 464191000 93.50 93.50 91.80 91.90 1.90 -2.03% 91.80 493 91.90 4 23.50
2022-11-22 3045 3239000 2198 296616000 92.20 92.20 91.30 91.80 0.10 -0.11% 91.80 3 91.90 10 23.48
2022-11-23 3045 2205000 1242 203084400 92.00 92.40 91.70 92.00 0.20 0.22% 92.00 37 92.20 5 23.53
2022-11-24 3045 2552000 1588 237611700 92.70 93.60 92.60 93.30 1.30 1.41% 93.30 10 93.40 31 23.86
2022-11-25 3045 3404000 1862 318875500 93.40 94.10 93.20 94.10 0.80 0.86% 94.00 63 94.10 55 24.07
2022-11-28 3045 3158000 1859 294119200 93.50 93.70 92.70 93.00 1.10 -1.17% 93.00 275 93.20 1 23.79
2022-11-29 3045 2308000 1357 216515000 94.00 94.40 93.10 94.00 1.00 1.08% 93.90 8 94.00 95 24.04
2022-11-30 3045 10515000 2022 1001560700 94.00 95.50 93.90 95.50 1.50 1.6% 95.00 56 95.50 100 24.42
2022-12-01 3045 3145000 1857 296906000 95.40 95.40 93.80 94.10 1.40 -1.47% 94.10 11 94.20 2 24.07
2022-12-02 3045 1772000 897 166698000 94.10 94.60 93.50 94.60 0.50 0.53% 94.30 1 94.60 44 24.19
2022-12-05 3045 2087000 1044 196704000 94.20 94.60 93.90 94.30 0.30 -0.32% 94.30 20 94.40 25 24.12
2022-12-06 3045 2744000 1310 257297800 94.20 94.40 93.50 93.50 0.80 -0.85% 93.50 179 93.80 3 23.91
2022-12-07 3045 3884000 1861 368753200 93.80 95.40 93.60 95.40 1.90 2.03% 95.20 74 95.40 63 24.40
2022-12-08 3045 2209000 1238 209626100 95.40 95.40 94.30 95.30 0.10 -0.1% 95.10 2 95.30 26 24.37
2022-12-09 3045 1826000 898 173843900 95.30 95.50 94.90 95.40 0.10 0.1% 95.10 1 95.40 67 24.40
2022-12-12 3045 1653000 787 157511300 95.40 95.90 94.60 95.90 0.50 0.52% 95.20 1 95.90 91 24.53
2022-12-13 3045 4717345 2306 503422577 106.00 107.50 106.00 107.00 1.00 11.57% 106.50 551 107.00 1447 19.18
2022-12-14 3045 2648000 1139 252667800 95.20 95.80 95.00 95.40 0.30 -10.84% 95.30 19 95.40 18 24.40
2022-12-15 3045 2172000 1087 206403000 95.50 96.00 94.60 94.70 0.70 -0.73% 94.70 26 94.80 5 24.22
2022-12-16 3045 5165000 1540 486941500 94.20 95.20 93.90 94.10 0.60 -0.63% 94.10 113 94.40 50 24.07
2022-12-18 3045 1239852 1304 124259454 100.50 100.50 100.00 100.00 0.00 6.27% 100.00 560 100.50 246 26.53
2022-12-19 3045 1863000 835 175206900 93.60 94.40 93.60 94.20 0.10 -5.8% 94.10 2 94.20 50 24.09
2022-12-20 3045 3047000 1598 285938400 93.90 94.30 93.60 93.60 0.60 -0.64% 93.60 68 94.00 12 23.94
2022-12-21 3045 1614000 770 152138300 93.60 94.70 93.60 94.30 0.70 0.75% 94.20 17 94.30 13 24.12
2022-12-22 3045 875000 400 82836300 94.70 94.80 94.20 94.80 0.50 0.53% 94.50 12 94.80 109 24.25
2022-12-23 3045 2506000 1274 236298400 94.50 94.90 93.60 94.80 0.00 0% 94.70 9 94.80 16 24.25
2022-12-26 3045 926000 695 87557900 94.80 94.90 94.30 94.80 0.00 0% 94.70 3 94.80 9 24.25
2022-12-27 3045 912000 520 86364500 94.90 95.00 94.50 94.80 0.00 0% 94.60 1 94.80 29 24.25
2022-12-28 3045 1881000 1175 177196400 94.50 94.60 93.90 94.20 0.60 -0.63% 94.10 36 94.20 35 24.09
2022-12-29 3045 1781000 877 167989600 94.10 94.80 94.00 94.50 0.30 0.32% 94.50 28 94.60 3 24.17
2022-12-30 3045 732000 425 69475500 95.00 95.20 94.60 94.70 0.20 0.21% 94.60 74 94.70 18 24.22