富采(3714)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　79.00
0
0%		79.40
0.4
0.51%		84.10
4.7
5.92%		85.20
1.1
1.31%		89.10
3.9
4.58%		 　94.20
5.1
5.72%		92.70
-1.5
-1.59%		92.70
0
0%		88.60
-4.1
-4.42%		88.00
-0.6
-0.68%		 　94.20
6.2
7.05%		91.60
-2.6
-2.76%		95.90
4.3
4.69%		96.50
0.6
0.63%		91.80
-4.7
-4.87%		 　90.80
-1
-1.09%		86.60
-4.2
-4.63%		90.00
3.4
3.93%		 90.64
2 月　　　　　　93.40
3.4
3.78%		94.80
1.4
1.5%		103.50
8.7
9.18%		101.00
-2.5
-2.42%		100.00
-1
-0.99%		 　100.00
0
0%		95.30
-4.7
-4.7%		91.80
-3.5
-3.67%		92.00
0.2
0.22%		90.30
-1.7
-1.85%		 　88.40
-1.9
-2.1%		86.90
-1.5
-1.7%		90.30
3.4
3.91%		85.80
-4.5
-4.98%		79.00
-6.8
-7.93%		 89.63
3 月80.10
1.1
1.39%		78.50
-1.6
-2%		78.70
0.2
0.25%		 　　71.30
-7.4
-9.4%		68.60
-2.7
-3.79%		69.90
1.3
1.9%		71.00
1.1
1.57%		71.10
0.1
0.14%		 　71.20
0.1
0.14%		69.40
-1.8
-2.53%		68.50
-0.9
-1.3%		71.60
3.1
4.53%		71.80
0.2
0.28%		 　72.30
0.5
0.7%		71.80
-0.5
-0.69%		71.60
-0.2
-0.28%		72.10
0.5
0.7%		70.70
-1.4
-1.94%		 　69.80
-0.9
-1.27%		73.90
4.1
5.87%		72.20
-1.7
-2.3%		71.50
-0.7
-0.97%		72.01
4 月71.20
-0.3
-0.42%		 　　　70.40
-0.8
-1.12%		68.40
-2
-2.84%		68.60
0.2
0.29%		 　65.50
-3.1
-4.52%		64.80
-0.7
-1.07%		65.80
1
1.54%		65.50
-0.3
-0.46%		62.90
-2.6
-3.97%		 　62.30
-0.6
-0.95%		62.40
0.1
0.16%		62.10
-0.3
-0.48%		62.10
0
0%		62.10
0
0%		 　59.10
-3
-4.83%		59.20
0.1
0.17%		57.90
-1.3
-2.2%		58.90
1
1.73%		58.70
-0.2
-0.34%		 63.45
5 月　　60.50
1.8
3.07%		59.60
-0.9
-1.49%		60.60
1
1.68%		60.80
0.2
0.33%		 　57.10
-3.7
-6.09%		58.90
1.8
3.15%		58.00
-0.9
-1.53%		57.50
-0.5
-0.86%		59.10
1.6
2.78%		 　59.60
0.5
0.85%		62.50
2.9
4.87%		61.80
-0.7
-1.12%		63.80
2
3.24%		63.00
-0.8
-1.25%		 　62.50
-0.5
-0.79%		61.40
-1.1
-1.76%		62.60
1.2
1.95%		62.50
-0.1
-0.16%		63.00
0.5
0.8%		 　64.10
1.1
1.75%		63.50
-0.6
-0.94%		61.03
6 月62.90
-0.6
-0.94%		62.30
-0.6
-0.95%		 　　62.60
0.3
0.48%		61.90
-0.7
-1.12%		60.40
-1.5
-2.42%		60.70
0.3
0.5%		59.60
-1.1
-1.81%		 　57.50
-2.1
-3.52%		57.40
-0.1
-0.17%		56.50
-0.9
-1.57%		53.90
-2.6
-4.6%		52.10
-1.8
-3.34%		 　49.30
-2.8
-5.37%		52.00
2.7
5.48%		49.70
-2.3
-4.42%		49.45
-0.25
-0.5%		51.00
1.55
3.13%		 　52.10
1.1
2.16%		52.40
0.3
0.58%		52.60
0.2
0.38%		50.70
-1.9
-3.61%		 55.23
7 月47.55
-3.15
-6.21%		 　47.75
0.2
0.42%		48.60
0.85
1.78%		45.65
-2.95
-6.07%		47.85
2.2
4.82%		48.50
0.65
1.36%		 　48.55
0.05
0.1%		46.10
-2.45
-5.05%		47.35
1.25
2.71%		48.55
1.2
2.53%		49.30
0.75
1.54%		 　50.40
1.1
2.23%		50.50
0.1
0.2%		50.60
0.1
0.2%		51.70
1.1
2.17%		51.20
-0.5
-0.97%		 　51.60
0.4
0.78%		51.60
0
0%		49.65
-1.95
-3.78%		48.70
-0.95
-1.91%		49.45
0.75
1.54%		 49.2
8 月49.45
0
0%		47.50
-1.95
-3.94%		46.95
-0.55
-1.16%		47.50
0.55
1.17%		48.35
0.85
1.79%		 　47.65
-0.7
-1.45%		47.35
-0.3
-0.63%		47.60
0.25
0.53%		49.10
1.5
3.15%		50.40
1.3
2.65%		 　51.30
0.9
1.79%		51.40
0.1
0.19%		52.30
0.9
1.75%		51.30
-1
-1.91%		52.70
1.4
2.73%		 　51.30
-1.4
-2.66%		50.90
-0.4
-0.78%		50.60
-0.3
-0.59%		51.80
1.2
2.37%		51.60
-0.2
-0.39%		 　49.90
-1.7
-3.29%		51.40
1.5
3.01%		51.60
0.2
0.39%		50
9 月51.60
0
0%		50.80
-0.8
-1.55%		 　50.10
-0.7
-1.38%		48.50
-1.6
-3.19%		48.15
-0.35
-0.72%		48.85
0.7
1.45%		 　　49.35
0.5
1.02%		48.75
-0.6
-1.22%		48.15
-0.6
-1.23%		47.80
-0.35
-0.73%		46.85
-0.95
-1.99%		 　46.25
-0.6
-1.28%		46.30
0.05
0.11%		45.65
-0.65
-1.4%		45.45
-0.2
-0.44%		43.90
-1.55
-3.41%		 　40.20
-3.7
-8.43%		41.70
1.5
3.73%		40.05
-1.65
-3.96%		40.90
0.85
2.12%		41.45
0.55
1.34%		 46.09
10 月　　41.65
0.2
0.48%		43.10
1.45
3.48%		43.25
0.15
0.35%		43.50
0.25
0.58%		43.05
-0.45
-1.03%		 　　41.90
-1.15
-2.67%		42.25
0.35
0.84%		40.55
-1.7
-4.02%		43.00
2.45
6.04%		 　43.00
0
0%		43.65
0.65
1.51%		43.20
-0.45
-1.03%		43.30
0.1
0.23%		42.15
-1.15
-2.66%		 　42.35
0.2
0.47%		41.80
-0.55
-1.3%		41.25
-0.55
-1.32%		42.60
1.35
3.27%		40.55
-2.05
-4.81%		 41.10
0.55
1.36%		42.27
11 月41.35
0.25
0.61%		42.45
1.1
2.66%		42.30
-0.15
-0.35%		41.55
-0.75
-1.77%		 　41.65
0.1
0.24%		42.95
1.3
3.12%		44.25
1.3
3.03%		44.45
0.2
0.45%		44.95
0.5
1.12%		 　46.00
1.05
2.34%		46.20
0.2
0.43%		46.50
0.3
0.65%		46.50
0
0%		45.75
-0.75
-1.61%		 　45.55
-0.2
-0.44%		45.75
0.2
0.44%		46.00
0.25
0.55%		46.50
0.5
1.09%		45.95
-0.55
-1.18%		 　45.70
-0.25
-0.54%		45.90
0.2
0.44%		47.00
1.1
2.4%		 44.87
12 月47.30
0.3
0.64%		47.70
0.4
0.85%		 　48.25
0.55
1.15%		47.10
-1.15
-2.38%		46.10
-1
-2.12%		46.60
0.5
1.08%		46.45
-0.15
-0.32%		 　46.10
-0.35
-0.75%		48.25
2.15
4.66%		49.20
0.95
1.97%		48.85
-0.35
-0.71%		48.70
-0.15
-0.31%		 91.60
42.9
88.09%		48.45
-43.15
-47.11%		46.75
-1.7
-3.51%		47.00
0.25
0.53%		47.05
0.05
0.11%		46.60
-0.45
-0.96%		 　46.40
-0.2
-0.43%		46.60
0.2
0.43%		45.60
-1
-2.15%		44.90
-0.7
-1.54%		44.75
-0.15
-0.33%		　50.32

說明:最高漲幅:88.09%最低跌幅:-47.11% 最高價:103.50最低價:40.05平均價:59.17,灰色底表示週末,漲152天(264.2)元,跌144天(-248.7)元,平盤14天
88%=2,9%=1,7%=2,6%=5,5%=7,4%=9,3%=18,2%=28,1%=44,0%=50,-0%=1,-1%=2,-2%=3,-3%=5,-4%=13,-5%=13,-6%=13,-7%=17,-8%=25,-9%=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 3714 6634746 4150 519801763 77.30 79.00 77.10 79.00 2.30 0% 78.90 45 79.00 217 0.00
2022-01-04 3714 5224484 3643 411569087 79.00 79.50 77.90 79.40 0.40 0.51% 79.40 39 79.50 199 0.00
2022-01-05 3714 43459965 23432 2147483647 79.90 84.90 79.60 84.10 4.70 5.92% 84.00 92 84.10 31 0.00
2022-01-06 3714 34307005 21759 2147483647 83.00 86.00 82.00 85.20 1.10 1.31% 85.20 3 85.30 81 0.00
2022-01-07 3714 71231888 41961 2147483647 85.20 90.00 85.20 89.10 3.90 4.58% 89.00 27 89.10 165 0.00
2022-01-10 3714 72682742 45172 2147483647 88.60 95.30 87.50 94.20 5.10 5.72% 94.10 2 94.20 9 0.00
2022-01-11 3714 72641612 44868 2147483647 94.00 96.50 91.20 92.70 1.50 -1.59% 92.60 36 92.70 370 0.00
2022-01-12 3714 60823446 45832 2147483647 95.10 97.50 91.60 92.70 0.00 0% 92.70 82 92.80 13 0.00
2022-01-13 3714 49536205 38738 2147483647 93.00 94.30 88.30 88.60 4.10 -4.42% 88.60 74 88.70 15 0.00
2022-01-14 3714 48124696 31836 2147483647 89.40 90.00 86.60 88.00 0.60 -0.68% 88.00 179 88.10 7 0.00
2022-01-17 3714 57096171 34311 2147483647 89.00 94.20 88.80 94.20 6.20 7.05% 94.20 12 94.30 219 0.00
2022-01-18 3714 67398861 41388 2147483647 94.10 97.50 91.60 91.60 2.60 -2.76% 91.60 77 91.70 28 0.00
2022-01-19 3714 84301062 48512 2147483647 90.70 96.50 90.20 95.90 4.30 4.69% 95.80 95 95.90 185 0.00
2022-01-20 3714 77621616 42556 2147483647 96.80 97.70 93.40 96.50 0.60 0.63% 96.40 9 96.50 173 0.00
2022-01-21 3714 48457494 32116 2147483647 94.60 95.60 91.50 91.80 4.70 -4.87% 91.70 96 91.80 14 0.00
2022-01-24 3714 55993874 29630 2147483647 92.20 93.30 89.20 90.80 1.00 -1.09% 90.70 138 90.80 633 0.00
2022-01-25 3714 43636315 29988 2147483647 90.70 91.60 86.60 86.60 4.20 -4.63% 86.60 150 86.70 7 0.00
2022-01-26 3714 52171252 29302 2147483647 87.30 91.80 86.30 90.00 3.40 3.93% 89.90 70 90.00 14 0.00
2022-02-07 3714 52447916 30229 2147483647 94.00 95.30 91.50 93.40 3.40 3.78% 93.40 97 93.50 205 0.00
2022-02-08 3714 41720467 24461 2147483647 93.40 96.30 92.30 94.80 1.40 1.5% 94.80 157 94.90 35 0.00
2022-02-09 3714 90910469 51208 2147483647 95.60 104.00 94.60 103.50 8.70 9.18% 103.00 191 103.50 904 0.00
2022-02-10 3714 51909255 34716 2147483647 103.50 104.00 99.90 101.00 2.50 -2.42% 101.00 451 101.50 51 0.00
2022-02-11 3714 37054693 23836 2147483647 101.00 103.50 99.70 100.00 1.00 -0.99% 100.00 107 100.50 547 0.00
2022-02-14 3714 44759089 27148 2147483647 97.30 101.00 96.00 100.00 0.00 0% 99.90 126 100.00 67 0.00
2022-02-15 3714 56073266 35062 2147483647 100.50 102.00 95.30 95.30 4.70 -4.7% 95.30 159 95.40 22 0.00
2022-02-16 3714 79806804 47695 2147483647 96.90 97.30 91.50 91.80 3.50 -3.67% 91.80 121 91.90 30 0.00
2022-02-17 3714 40665565 23460 2147483647 93.00 93.80 91.00 92.00 0.20 0.22% 92.00 59 92.10 22 0.00
2022-02-18 3714 45138678 27140 2147483647 91.00 91.00 88.50 90.30 1.70 -1.85% 90.20 137 90.30 39 0.00
2022-02-21 3714 24050110 14124 2138074577 89.50 89.80 88.10 88.40 1.90 -2.1% 88.40 125 88.50 12 0.00
2022-02-22 3714 57332664 33342 2147483647 88.50 91.10 86.70 86.90 1.50 -1.7% 86.90 132 87.00 13 0.00
2022-02-23 3714 34059893 20218 2147483647 88.00 90.30 87.20 90.30 3.40 3.91% 90.20 52 90.30 34 0.00
2022-02-24 3714 35780243 22060 2147483647 88.80 89.20 85.20 85.80 4.50 -4.98% 85.80 58 85.90 11 0.00
2022-02-25 3714 94470482 58063 2147483647 86.00 87.50 78.20 79.00 6.80 -7.93% 79.00 34 79.10 11 24.76
2022-03-01 3714 41734126 24824 2147483647 78.80 80.80 77.50 80.10 1.10 1.39% 80.10 67 80.20 37 25.11
2022-03-02 3714 31172000 17171 2147483647 79.20 79.60 77.10 78.50 1.60 -2% 78.50 33 78.60 41 24.61
2022-03-03 3714 19220000 10382 1520756700 79.50 79.90 78.60 78.70 0.20 0.25% 78.70 185 78.80 23 24.67
2022-03-07 3714 32973137 18762 2147483647 72.10 73.30 70.70 71.30 3.00 -9.4% 71.30 53 71.40 35 22.35
2022-03-08 3714 37149914 23980 2147483647 71.20 72.60 68.60 68.60 2.70 -3.79% 68.60 7 68.70 123 21.50
2022-03-09 3714 16511375 13436 1151401978 70.50 70.50 69.00 69.90 1.30 1.9% 69.80 39 69.90 63 21.91
2022-03-10 3714 24443906 18124 1743323975 71.30 72.50 70.30 71.00 1.10 1.57% 70.90 82 71.00 4 22.26
2022-03-11 3714 11100000 6158 789919700 71.00 72.00 70.10 71.10 0.10 0.14% 71.00 80 71.10 26 22.29
2022-03-14 3714 11476000 6583 822037400 71.50 72.70 71.00 71.20 0.10 0.14% 71.20 189 71.30 15 22.32
2022-03-15 3714 20124000 10742 1386533500 70.60 71.00 67.60 69.40 1.80 -2.53% 69.30 15 69.40 104 21.76
2022-03-16 3714 13961000 7432 964437500 70.70 70.70 68.00 68.50 0.90 -1.3% 68.50 133 68.60 13 21.47
2022-03-17 3714 16218000 8528 1153495600 70.20 72.00 69.90 71.60 3.10 4.53% 71.50 20 71.60 143 22.45
2022-03-18 3714 13324000 7284 945197600 71.10 72.00 69.90 71.80 0.20 0.28% 71.70 31 71.80 71 22.51
2022-03-21 3714 9937000 5325 717904900 72.10 72.90 71.40 72.30 0.50 0.7% 72.30 223 72.40 47 22.66
2022-03-22 3714 7319000 4123 525790800 71.90 72.50 71.40 71.80 0.50 -0.69% 71.70 87 71.80 18 22.51
2022-03-23 3714 9517000 4958 685424300 72.30 72.70 71.50 71.60 0.20 -0.28% 71.60 337 71.70 8 22.45
2022-03-24 3714 6821000 3965 488189500 71.50 72.30 70.60 72.10 0.50 0.7% 72.00 33 72.10 2 22.60
2022-03-25 3714 7816000 4591 556078300 72.50 72.50 70.40 70.70 1.40 -1.94% 70.60 109 70.70 17 22.16
2022-03-28 3714 6316000 3155 439906800 70.00 70.20 69.10 69.80 0.90 -1.27% 69.70 367 69.80 16 21.88
2022-03-29 3714 29266000 17885 2147483647 71.80 75.00 71.70 73.90 4.10 5.87% 73.90 357 74.00 55 23.17
2022-03-30 3714 13888000 8722 1011617700 74.00 74.10 72.10 72.20 1.70 -2.3% 72.20 134 72.30 20 22.63
2022-03-31 3714 6024000 3738 433359500 72.60 72.70 71.20 71.50 0.70 -0.97% 71.50 119 71.60 20 22.41
2022-04-01 3714 5032000 3137 356346900 71.00 71.20 70.50 71.20 0.30 -0.42% 71.10 135 71.20 41 22.32
2022-04-06 3714 5480000 3111 384812000 70.60 70.70 69.80 70.40 0.80 -1.12% 70.40 1 70.50 59 22.07
2022-04-07 3714 9483984 10360 658096124 70.50 71.20 68.30 68.40 2.00 -2.84% 68.40 10 68.50 50 21.44
2022-04-08 3714 4678000 2831 320977900 68.80 69.00 68.20 68.60 0.20 0.29% 68.60 134 68.70 1 21.50
2022-04-11 3714 18882000 10662 1243985200 68.30 68.30 65.00 65.50 3.10 -4.52% 65.50 178 65.60 20 20.53
2022-04-12 3714 8280000 4774 541028800 65.00 66.40 64.60 64.80 0.70 -1.07% 64.80 41 64.90 12 20.31
2022-04-13 3714 3835000 2234 251549300 65.60 66.00 65.00 65.80 1.00 1.54% 65.70 69 65.80 9 20.63
2022-04-14 3714 4741000 2957 309841700 66.60 66.60 64.80 65.50 0.30 -0.46% 65.40 13 65.50 64 20.53
2022-04-15 3714 9674000 5582 614482700 64.90 65.00 62.90 62.90 2.60 -3.97% 62.80 149 62.90 36 19.72
2022-04-18 3714 7527000 4272 469430900 62.20 63.60 61.60 62.30 0.60 -0.95% 62.30 3 62.40 7 19.53
2022-04-19 3714 3513242 3008 221269083 63.00 63.70 62.40 62.40 0.10 0.16% 62.40 49 62.50 4 19.56
2022-04-20 3714 5551000 3257 345350000 63.00 63.20 61.80 62.10 0.30 -0.48% 62.10 21 62.20 33 19.47
2022-04-21 3714 4785349 3216 297235975 62.30 62.60 61.80 62.10 0.00 0% 62.10 20 62.20 37 19.47
2022-04-22 3714 9492000 4826 592271200 61.70 63.40 61.50 62.10 0.00 0% 62.10 108 62.20 25 19.47
2022-04-25 3714 10628000 5760 632961100 60.90 61.00 58.90 59.10 3.00 -4.83% 59.10 34 59.20 15 18.53
2022-04-26 3714 5911000 3704 352770500 59.90 60.20 59.10 59.20 0.10 0.17% 59.20 132 59.30 119 18.56
2022-04-27 3714 12622273 7881 724118166 57.60 58.40 56.20 57.90 1.30 -2.2% 57.80 42 57.90 143 18.15
2022-04-28 3714 6738000 3864 397789300 58.60 59.90 57.70 58.90 1.00 1.73% 58.80 119 58.90 4 18.46
2022-04-29 3714 4958000 3002 293864800 60.20 60.50 58.50 58.70 0.20 -0.34% 58.70 48 58.80 68 18.40
2022-05-03 3714 6449000 3861 387484000 59.00 60.80 59.00 60.50 1.80 3.07% 60.40 25 60.50 149 18.97
2022-05-04 3714 5171000 3063 310063100 61.00 61.00 59.50 59.60 0.90 -1.49% 59.50 257 59.60 3 18.68
2022-05-05 3714 5929000 3238 360542900 60.50 61.50 60.20 60.60 1.00 1.68% 60.60 104 60.70 29 19.00
2022-05-06 3714 5085000 2489 305958200 59.40 60.90 59.10 60.80 0.20 0.33% 60.70 29 60.80 2 19.06
2022-05-09 3714 10505781 7236 611204549 60.40 60.40 57.10 57.10 3.70 -6.09% 57.10 55 57.20 17 12.17
2022-05-10 3714 6388000 3862 368982400 55.80 58.90 55.60 58.90 1.80 3.15% 58.80 17 58.90 92 12.56
2022-05-11 3714 4055000 2474 235104400 58.50 58.50 57.50 58.00 0.90 -1.53% 58.00 20 58.10 22 12.37
2022-05-12 3714 5444000 3143 316359200 57.50 59.00 57.50 57.50 0.50 -0.86% 57.50 249 57.60 9 12.26
2022-05-13 3714 4204000 2422 247735100 58.60 59.30 58.20 59.10 1.60 2.78% 59.00 17 59.10 17 12.60
2022-05-16 3714 5489000 3276 328508400 60.00 60.50 59.10 59.60 0.50 0.85% 59.50 17 59.60 168 12.71
2022-05-17 3714 15024000 8046 921482300 59.90 62.80 59.70 62.50 2.90 4.87% 62.40 23 62.50 46 13.33
2022-05-18 3714 12507000 7753 776921400 62.60 62.90 61.50 61.80 0.70 -1.12% 61.80 163 61.90 19 13.18
2022-05-19 3714 15613000 9177 978521800 60.80 63.80 60.50 63.80 2.00 3.24% 63.70 45 63.80 105 13.60
2022-05-20 3714 11655000 7010 732990700 63.80 63.80 62.40 63.00 0.80 -1.25% 62.90 143 63.00 98 13.43
2022-05-23 3714 5923000 3541 372314500 63.00 63.80 62.30 62.50 0.50 -0.79% 62.40 50 62.50 14 13.33
2022-05-24 3714 6077735 3845 376721882 62.80 63.10 61.20 61.40 1.10 -1.76% 61.40 7 61.50 14 13.09
2022-05-25 3714 4705000 2616 293860400 61.70 62.90 61.60 62.60 1.20 1.95% 62.60 6 62.70 7 13.35
2022-05-26 3714 9187000 5122 579271200 63.00 63.70 62.20 62.50 0.10 -0.16% 62.40 26 62.50 3 13.33
2022-05-27 3714 5409000 3423 341981200 63.30 63.60 62.80 63.00 0.50 0.8% 63.00 178 63.10 56 13.43
2022-05-30 3714 6521000 3834 417547500 64.30 64.60 63.50 64.10 1.10 1.75% 64.00 68 64.10 4 13.67
2022-05-31 3714 6690000 4049 427803900 64.30 64.60 63.50 63.50 0.60 -0.94% 63.50 145 63.60 44 13.54
2022-06-01 3714 6845000 3799 431144900 63.10 63.40 62.60 62.90 0.60 -0.94% 62.90 26 63.00 107 13.41
2022-06-02 3714 6220000 3879 390683500 63.30 63.70 62.20 62.30 0.60 -0.95% 62.30 115 62.40 58 13.28
2022-06-06 3714 3954000 2739 246146100 62.30 62.90 61.50 62.60 0.30 0.48% 62.50 25 62.60 2 13.35
2022-06-07 3714 3487000 2154 215517700 61.80 62.00 61.50 61.90 0.70 -1.12% 61.80 48 61.90 8 13.20
2022-06-08 3714 6418000 4220 391659700 62.20 62.30 60.30 60.40 1.50 -2.42% 60.30 169 60.40 13 12.88
2022-06-09 3714 2401000 1497 145430400 60.30 60.80 60.20 60.70 0.30 0.5% 60.60 57 60.70 32 12.94
2022-06-10 3714 4386000 2789 261690200 60.30 60.30 59.40 59.60 1.10 -1.81% 59.60 13 59.70 8 12.71
2022-06-13 3714 4963000 3193 286948300 58.40 58.60 57.50 57.50 2.10 -3.52% 57.50 426 57.60 83 12.26
2022-06-14 3714 3947000 2312 225497200 57.00 57.70 56.40 57.40 0.10 -0.17% 57.30 78 57.40 50 12.24
2022-06-15 3714 5260000 2812 299641100 57.50 57.90 56.50 56.50 0.90 -1.57% 56.50 256 56.60 99 12.05
2022-06-16 3714 5612000 3345 308070900 55.60 56.00 53.90 53.90 0.00 -4.6% 53.80 72 53.90 35 11.49
2022-06-17 3714 8045000 4116 421625300 53.00 53.30 51.90 52.10 1.80 -3.34% 52.10 52 52.20 132 11.11
2022-06-20 3714 11668089 6864 587682643 52.10 52.30 49.30 49.30 2.80 -5.37% 49.30 24 49.40 4 10.51
2022-06-21 3714 6967000 3800 357535850 50.10 52.30 49.90 52.00 2.70 5.48% 51.90 57 52.00 101 11.09
2022-06-22 3714 8207000 4360 412644450 52.40 52.40 49.50 49.70 2.30 -4.42% 49.70 13 49.75 3 10.60
2022-06-23 3714 7389949 4346 367808563 49.80 50.80 48.80 49.45 0.25 -0.5% 49.40 19 49.45 10 10.54
2022-06-24 3714 6995000 4124 359319600 50.30 52.30 50.30 51.00 1.55 3.13% 51.00 54 51.10 3 10.87
2022-06-27 3714 4484000 2516 233569300 52.10 52.50 51.50 52.10 1.10 2.16% 52.10 5 52.20 11 11.11
2022-06-28 3714 3939000 2203 206594500 52.30 52.80 52.00 52.40 0.30 0.58% 52.30 81 52.40 64 11.17
2022-06-29 3714 4424000 2719 232608600 52.20 53.10 51.60 52.60 0.20 0.38% 52.60 31 52.70 44 11.22
2022-06-30 3714 5720000 3087 292249700 52.40 52.40 50.30 50.70 1.90 -3.61% 50.70 27 50.80 63 10.81
2022-07-01 3714 8615728 6709 421906880 50.70 51.30 47.20 47.55 3.15 -6.21% 47.55 97 47.60 6 10.14
2022-07-04 3714 5011000 2714 240993800 47.90 48.90 47.55 47.75 0.20 0.42% 47.75 2 47.80 2 10.18
2022-07-05 3714 4586000 2733 221003200 48.95 49.40 47.20 48.60 0.85 1.78% 48.55 1 48.60 20 10.36
2022-07-06 3714 7185413 6432 334925003 47.55 48.20 45.50 45.65 2.95 -6.07% 45.65 8 45.70 3 9.73
2022-07-07 3714 5420000 3100 254079300 45.90 47.90 45.45 47.85 2.20 4.82% 47.80 32 47.85 104 10.20
2022-07-08 3714 3555000 2139 172560150 48.20 49.10 47.90 48.50 0.65 1.36% 48.50 22 48.55 1 10.34
2022-07-11 3714 1751000 1189 84960750 48.80 49.10 48.05 48.55 0.05 0.1% 48.50 35 48.55 1 10.35
2022-07-12 3714 3507000 2288 163513050 48.00 48.00 46.00 46.10 2.45 -5.05% 46.05 43 46.10 16 9.83
2022-07-13 3714 2737000 1663 130255700 47.40 48.00 47.35 47.35 1.25 2.71% 47.35 25 47.40 5 10.10
2022-07-14 3714 2499000 1493 119814900 47.10 48.55 46.80 48.55 1.20 2.53% 48.50 8 48.55 18 10.35
2022-07-15 3714 2738000 1801 133720100 48.30 49.50 47.80 49.30 0.75 1.54% 49.25 20 49.30 23 10.51
2022-07-18 3714 3195000 1900 159715350 49.50 50.50 49.20 50.40 1.10 2.23% 50.30 17 50.40 19 10.75
2022-07-19 3714 2777000 1735 139731850 49.90 50.90 49.55 50.50 0.10 0.2% 50.50 9 50.60 9 10.77
2022-07-20 3714 3416000 1944 173690000 51.20 51.30 50.40 50.60 0.10 0.2% 50.60 17 50.70 25 10.79
2022-07-21 3714 4409000 2311 226417400 51.00 51.90 50.80 51.70 1.10 2.17% 51.60 27 51.70 11 11.02
2022-07-22 3714 2659373 2431 136682635 51.80 52.00 50.90 51.20 0.50 -0.97% 51.20 3 51.30 14 10.92
2022-07-25 3714 2328000 1200 119007300 50.90 51.60 50.20 51.60 0.40 0.78% 51.60 19 51.70 103 11.00
2022-07-26 3714 23907000 13244 1262521300 53.80 55.10 51.40 51.60 0.00 0% 51.60 14 51.70 12 11.00
2022-07-27 3714 11391000 6748 566072400 51.30 51.40 49.10 49.65 1.95 -3.78% 49.65 25 49.70 105 10.59
2022-07-28 3714 5936000 3794 292278250 50.10 50.20 48.70 48.70 0.95 -1.91% 48.70 21 48.75 3 10.38
2022-07-29 3714 3063000 1916 151363950 49.20 49.80 49.10 49.45 0.75 1.54% 49.40 3 49.45 17 10.54
2022-08-01 3714 3124000 1550 153834100 49.35 49.60 48.90 49.45 0.00 0% 49.45 75 49.50 41 10.54
2022-08-02 3714 6256000 3804 298228200 49.20 49.20 47.20 47.50 1.95 -3.94% 47.45 74 47.50 11 10.13
2022-08-03 3714 2846000 1728 134202700 47.50 47.70 46.80 46.95 0.55 -1.16% 46.95 18 47.00 25 10.01
2022-08-04 3714 2935000 1861 138234450 47.05 47.55 46.55 47.50 0.55 1.17% 47.40 2 47.50 7 10.13
2022-08-05 3714 4279678 2267 205781031 47.60 48.35 47.60 48.35 0.85 1.79% 48.30 11 48.35 21 11.43
2022-08-08 3714 3768000 2153 178828550 47.60 47.90 47.20 47.65 0.70 -1.45% 47.65 50 47.70 34 11.26
2022-08-09 3714 2964000 1661 139961200 47.55 47.65 46.80 47.35 0.30 -0.63% 47.35 61 47.40 2 11.19
2022-08-10 3714 2596894 1820 123307174 47.00 48.05 46.75 47.60 0.25 0.53% 47.55 39 47.60 11 11.25
2022-08-11 3714 4559000 2796 222282450 48.30 49.20 48.10 49.10 1.50 3.15% 49.05 10 49.10 9 11.61
2022-08-12 3714 6138000 3404 308077300 49.10 50.60 49.10 50.40 1.30 2.65% 50.30 178 50.40 5 11.91
2022-08-15 3714 4105000 2480 209070000 50.70 51.50 50.10 51.30 0.90 1.79% 51.20 70 51.30 110 12.13
2022-08-16 3714 3777000 2442 194051300 51.40 51.80 50.90 51.40 0.10 0.19% 51.30 39 51.40 9 12.15
2022-08-17 3714 6575000 4318 342277100 51.80 52.50 51.60 52.30 0.90 1.75% 52.20 11 52.30 119 12.36
2022-08-18 3714 4264000 2482 220377300 52.60 52.60 51.20 51.30 1.00 -1.91% 51.30 124 51.40 33 12.13
2022-08-19 3714 8544000 4479 449927600 52.20 53.20 51.90 52.70 1.40 2.73% 52.60 145 52.70 52 12.46
2022-08-22 3714 4250427 4504 219646043 52.60 52.60 51.10 51.30 1.40 -2.66% 51.30 16 51.40 8 12.13
2022-08-23 3714 2222000 1294 113052700 50.80 51.40 50.30 50.90 0.40 -0.78% 50.90 85 51.00 43 12.03
2022-08-24 3714 1440000 852 73224400 51.20 51.40 50.50 50.60 0.30 -0.59% 50.60 80 50.70 26 11.96
2022-08-25 3714 2103000 1277 108745900 51.00 52.00 51.00 51.80 1.20 2.37% 51.80 5 51.90 52 12.25
2022-08-26 3714 1978000 1126 102719100 52.20 52.40 51.50 51.60 0.20 -0.39% 51.60 15 51.70 26 12.20
2022-08-29 3714 3281000 1880 163661100 50.00 50.20 49.50 49.90 1.70 -3.29% 49.85 57 49.90 56 11.80
2022-08-30 3714 4055000 2164 206830650 50.00 51.60 49.85 51.40 1.50 3.01% 51.30 25 51.40 1 12.15
2022-08-31 3714 3147000 1657 162385500 51.00 52.00 50.90 51.60 0.20 0.39% 51.60 15 51.70 40 12.20
2022-09-01 3714 3485199 2635 180047807 51.50 52.30 51.00 51.60 0.00 0% 51.60 34 51.70 34 12.20
2022-09-02 3714 2645000 1756 135897600 52.00 52.20 50.80 50.80 0.80 -1.55% 50.80 96 50.90 25 12.01
2022-09-05 3714 1966000 1314 98940550 51.30 51.40 49.90 50.10 0.70 -1.38% 50.10 63 50.20 1 11.84
2022-09-06 3714 4067000 2483 199610550 50.10 50.70 48.40 48.50 1.60 -3.19% 48.50 23 48.55 3 11.47
2022-09-07 3714 1757000 1045 84726350 47.85 48.75 47.70 48.15 0.35 -0.72% 48.15 5 48.25 3 11.38
2022-09-08 3714 1230000 813 59707500 48.65 48.85 48.15 48.85 0.70 1.45% 48.80 5 48.85 23 11.55
2022-09-12 3714 1386000 929 68501550 49.70 49.70 49.15 49.35 0.50 1.02% 49.30 6 49.35 4 11.67
2022-09-13 3714 2103000 1284 103447300 49.40 49.90 48.75 48.75 0.60 -1.22% 48.75 17 48.80 15 11.52
2022-09-14 3714 2408000 1471 115482900 47.75 48.20 47.60 48.15 0.60 -1.23% 48.10 9 48.15 3 11.38
2022-09-15 3714 1890000 1208 90789250 48.15 48.35 47.80 47.80 0.35 -0.73% 47.80 106 47.85 3 11.30
2022-09-16 3714 4331000 2320 203899500 47.55 47.60 46.85 46.85 0.95 -1.99% 46.85 149 46.90 12 11.08
2022-09-19 3714 2181256 1707 101133719 46.85 47.20 46.20 46.25 0.60 -1.28% 46.25 93 46.30 2 10.93
2022-09-20 3714 1233000 852 57270250 46.70 46.80 46.30 46.30 0.05 0.11% 46.30 69 46.35 2 10.95
2022-09-21 3714 2721000 1745 124729650 46.05 46.30 45.65 45.65 0.65 -1.4% 45.65 64 45.70 4 10.79
2022-09-22 3714 3238000 2165 145462700 45.60 45.60 44.35 45.45 0.20 -0.44% 45.40 51 45.45 23 10.74
2022-09-23 3714 5986000 3603 264957450 45.00 45.25 43.80 43.90 1.55 -3.41% 43.90 53 43.95 11 10.38
2022-09-26 3714 9713000 4498 400795050 43.00 43.10 40.05 40.20 3.70 -8.43% 40.15 96 40.20 17 9.50
2022-09-27 3714 4628000 2584 189474750 40.00 41.90 39.90 41.70 1.50 3.73% 41.70 34 41.80 22 9.86
2022-09-28 3714 4380000 2127 177313750 41.10 41.65 40.05 40.05 1.65 -3.96% 40.00 209 40.05 23 9.47
2022-09-29 3714 2860000 1642 116615800 40.80 41.20 40.15 40.90 0.85 2.12% 40.85 8 40.90 13 9.67
2022-09-30 3714 2987000 1337 121345150 39.90 41.45 39.70 41.45 0.55 1.34% 41.45 6 41.50 39 9.80
2022-10-03 3714 1797000 1107 74161500 40.75 41.90 40.45 41.65 0.20 0.48% 41.60 1 41.65 12 9.85
2022-10-04 3714 2093292 1559 89655529 42.50 43.15 42.40 43.10 1.45 3.48% 43.10 1 43.15 28 10.19
2022-10-05 3714 3198000 1738 139534250 43.60 44.25 43.05 43.25 0.15 0.35% 43.20 16 43.25 9 10.22
2022-10-06 3714 2277000 1325 99464950 43.40 44.05 43.40 43.50 0.25 0.58% 43.45 36 43.50 14 10.28
2022-10-07 3714 1877000 1055 80948200 43.10 43.60 42.70 43.05 0.45 -1.03% 43.05 4 43.10 7 10.18
2022-10-11 3714 2806000 1578 117964450 42.00 42.65 41.40 41.90 1.15 -2.67% 41.85 22 42.10 12 9.91
2022-10-12 3714 2096000 1121 87857400 42.10 42.40 41.30 42.25 0.35 0.84% 42.20 1 42.30 34 9.99
2022-10-13 3714 3402000 2171 142332950 42.40 43.15 40.55 40.55 1.70 -4.02% 40.55 81 40.60 35 9.59
2022-10-14 3714 2830000 1781 121191150 41.90 43.20 41.90 43.00 2.45 6.04% 42.95 18 43.00 4 10.17
2022-10-17 3714 2138000 1102 90681900 42.20 43.00 41.65 43.00 0.00 0% 42.95 42 43.00 24 10.17
2022-10-18 3714 1968000 1127 85602750 43.70 43.95 43.00 43.65 0.65 1.51% 43.60 8 43.65 22 10.32
2022-10-19 3714 3008000 1505 130866850 43.65 43.95 43.15 43.20 0.45 -1.03% 43.20 39 43.25 34 10.21
2022-10-20 3714 4337000 1595 185600200 42.85 43.30 41.85 43.30 0.10 0.23% 43.10 1 43.30 10 10.24
2022-10-21 3714 1160000 697 49384700 43.00 43.00 42.15 42.15 1.15 -2.66% 42.15 4 42.20 1 9.96
2022-10-24 3714 1392000 878 59621250 43.05 43.40 42.30 42.35 0.20 0.47% 42.30 15 42.35 1 10.01
2022-10-25 3714 1633000 1003 68805850 42.50 43.10 41.65 41.80 0.55 -1.3% 41.80 1 41.85 39 9.88
2022-10-26 3714 2167000 1073 89457250 42.00 42.05 40.90 41.25 0.55 -1.32% 41.20 2 41.25 19 9.75
2022-10-27 3714 2479000 1270 104449050 41.50 42.60 41.45 42.60 1.35 3.27% 42.60 1 42.65 10 10.07
2022-10-28 3714 2947690 2936 121504571 42.35 42.65 40.55 40.55 2.05 -4.81% 40.55 84 40.65 1 9.59
2022-10-31 3714 1182000 681 48526100 41.15 41.30 40.70 41.10 0.55 1.36% 41.05 7 41.10 15 9.72
2022-11-01 3714 1108000 659 45751750 41.10 41.50 40.80 41.35 0.25 0.61% 41.35 17 41.40 18 9.78
2022-11-02 3714 3873000 2251 164878100 41.65 43.25 41.40 42.45 1.10 2.66% 42.45 10 42.50 6 10.04
2022-11-03 3714 1739000 1078 73579950 41.85 42.75 41.70 42.30 0.15 -0.35% 42.30 80 42.35 14 10.00
2022-11-04 3714 4068000 2441 167986150 41.80 41.80 40.95 41.55 0.75 -1.77% 41.55 72 41.60 51 9.82
2022-11-07 3714 3546000 2041 146417700 41.20 41.90 40.60 41.65 0.10 0.24% 41.65 12 41.70 5 25.40
2022-11-08 3714 6922000 3956 298879650 41.80 44.05 41.80 42.95 1.30 3.12% 42.90 28 42.95 6 26.19
2022-11-09 3714 8529000 4589 376148500 43.40 44.65 43.30 44.25 1.30 3.03% 44.20 98 44.25 15 26.98
2022-11-10 3714 4476008 2938 198154409 44.10 44.75 43.80 44.45 0.20 0.45% 44.40 8 44.50 64 27.10
2022-11-11 3714 7900000 4274 356809650 45.70 46.00 44.60 44.95 0.50 1.12% 44.95 62 45.00 60 27.41
2022-11-14 3714 6379000 3836 293352000 45.45 46.50 45.30 46.00 1.05 2.34% 45.85 1 46.00 67 28.05
2022-11-15 3714 5290000 2990 242412200 45.75 46.40 45.25 46.20 0.20 0.43% 46.15 61 46.20 9 28.17
2022-11-16 3714 4861000 2914 225784200 46.20 46.80 45.95 46.50 0.30 0.65% 46.45 5 46.50 41 28.35
2022-11-17 3714 3094000 1767 142961300 46.20 46.65 45.75 46.50 0.00 0% 46.45 2 46.50 29 28.35
2022-11-18 3714 2549000 1475 117619700 46.60 46.80 45.60 45.75 0.75 -1.61% 45.70 4 45.80 8 27.90
2022-11-21 3714 1693000 1038 77327050 45.85 46.10 45.40 45.55 0.20 -0.44% 45.50 12 45.55 29 27.77
2022-11-22 3714 1450000 883 66085200 45.70 45.90 45.15 45.75 0.20 0.44% 45.70 5 45.75 37 27.90
2022-11-23 3714 1636000 972 75334450 46.00 46.40 45.80 46.00 0.25 0.55% 45.90 4 46.00 36 28.05
2022-11-24 3714 1865000 1126 86570350 46.40 46.65 46.05 46.50 0.50 1.09% 46.45 8 46.50 132 28.35
2022-11-25 3714 2711000 1413 125852850 46.50 46.95 45.90 45.95 0.55 -1.18% 45.95 30 46.00 23 28.02
2022-11-28 3714 1794000 930 81659050 45.40 45.80 45.20 45.70 0.25 -0.54% 45.65 2 45.70 3 27.87
2022-11-29 3714 1629000 962 74180250 45.70 45.95 45.05 45.90 0.20 0.44% 45.85 5 45.95 21 27.99
2022-11-30 3714 3187000 1965 149159250 46.10 47.20 46.00 47.00 1.10 2.4% 47.00 57 47.05 31 28.66
2022-12-01 3714 3406000 1901 162025550 47.70 47.95 47.10 47.30 0.30 0.64% 47.30 7 47.40 12 28.84
2022-12-02 3714 1977000 1131 94379650 47.50 48.00 47.40 47.70 0.40 0.85% 47.65 38 47.70 6 29.09
2022-12-05 3714 2195000 1400 106051450 47.90 48.65 47.80 48.25 0.55 1.15% 48.25 7 48.30 37 29.42
2022-12-06 3714 2873000 1977 136080700 48.00 48.00 46.75 47.10 1.15 -2.38% 47.05 1 47.10 8 28.72
2022-12-07 3714 2632000 1551 122264850 46.90 47.20 45.85 46.10 1.00 -2.12% 46.05 13 46.10 43 28.11
2022-12-08 3714 1688000 1080 78756150 46.00 47.00 45.95 46.60 0.50 1.08% 46.60 17 46.65 27 28.41
2022-12-09 3714 3356000 1983 157697750 47.30 47.95 46.40 46.45 0.15 -0.32% 46.40 49 46.45 27 28.32
2022-12-12 3714 2066000 1316 94323350 46.00 46.15 45.20 46.10 0.35 -0.75% 45.90 1 46.10 33 28.11
2022-12-13 3714 6333000 3939 302762600 46.70 48.40 46.45 48.25 2.15 4.66% 48.25 16 48.30 80 29.42
2022-12-14 3714 5770000 3525 281194800 48.25 49.25 47.70 49.20 0.95 1.97% 49.20 2 49.25 58 30.00
2022-12-15 3714 3320000 2203 162341850 49.20 49.50 48.55 48.85 0.35 -0.71% 48.85 2 48.90 10 29.79
2022-12-16 3714 5054000 2059 245943100 48.40 49.05 48.10 48.70 0.15 -0.31% 48.70 199 48.75 106 29.70
2022-12-18 3714 67398861 41388 2147483647 94.10 97.50 91.60 91.60 2.60 88.09% 91.60 77 91.70 28 0.00
2022-12-19 3714 3571000 2210 171434600 48.30 48.95 47.20 48.45 0.25 -47.11% 48.45 1 48.50 44 29.54
2022-12-20 3714 3198000 1884 152099750 48.25 48.70 46.60 46.75 1.70 -3.51% 46.75 8 46.80 12 28.51
2022-12-21 3714 2574000 1500 121740500 48.00 48.00 46.65 47.00 0.25 0.53% 46.95 1 47.00 19 28.66
2022-12-22 3714 1913000 1123 89871900 47.20 47.55 46.65 47.05 0.05 0.11% 47.00 5 47.05 2 28.69
2022-12-23 3714 1133000 734 52528450 46.45 46.80 45.90 46.60 0.45 -0.96% 46.60 3 46.65 12 28.41
2022-12-26 3714 774000 507 35946050 46.60 46.80 46.10 46.40 0.20 -0.43% 46.35 23 46.40 10 28.29
2022-12-27 3714 854000 516 39888600 46.50 47.05 46.35 46.60 0.20 0.43% 46.60 14 46.65 3 28.41
2022-12-28 3714 2256000 1108 103422550 46.40 46.40 45.50 45.60 1.00 -2.15% 45.55 5 45.60 3 27.80
2022-12-29 3714 1916000 1200 86152800 45.25 45.35 44.65 44.90 0.70 -1.54% 44.90 31 45.00 2 27.38
2022-12-30 3714 1406000 805 63107950 45.50 45.50 44.65 44.75 0.15 -0.33% 44.70 72 44.75 1 27.29