台泥(1101)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　　33.50
0
0%		33.50
0
0%		34.45
0.95
2.84%		34.25
-0.2
-0.58%		 　34.60
0.35
1.02%		34.60
0
0%		34.70
0.1
0.29%		35.40
0.7
2.02%		36.15
0.75
2.12%		 　36.50
0.35
0.97%		36.00
-0.5
-1.37%		 　　　　　　　　　　　36.95
0.95
2.64%		36.25
-0.7
-1.89%		35.31
2 月36.75
0.5
1.38%		36.80
0.05
0.14%		36.45
-0.35
-0.95%		 　36.15
-0.3
-0.82%		36.65
0.5
1.38%		36.75
0.1
0.27%		36.60
-0.15
-0.41%		36.85
0.25
0.68%		 　37.00
0.15
0.41%		37.25
0.25
0.68%		37.55
0.3
0.81%		37.50
-0.05
-0.13%		38.00
0.5
1.33%		 　38.25
0.25
0.66%		38.35
0.1
0.26%		38.05
-0.3
-0.78%		39.50
1.45
3.81%		39.15
-0.35
-0.89%		 37.49
3 月37.80
-1.35
-3.45%		37.90
0.1
0.26%		37.75
-0.15
-0.4%		 　37.95
0.2
0.53%		37.95
0
0%		37.75
-0.2
-0.53%		37.20
-0.55
-1.46%		36.70
-0.5
-1.34%		 　36.75
0.05
0.14%		36.75
0
0%		37.10
0.35
0.95%		36.35
-0.75
-2.02%		36.40
0.05
0.14%		 　36.90
0.5
1.37%		37.05
0.15
0.41%		37.20
0.15
0.4%		37.35
0.15
0.4%		37.60
0.25
0.67%		 　36.65
-0.95
-2.53%		36.20
-0.45
-1.23%		36.35
0.15
0.41%		36.20
-0.15
-0.41%		36.40
0.2
0.55%		37.06
4 月 　　　　36.45
0.05
0.14%		36.40
-0.05
-0.14%		 　36.60
0.2
0.55%		37.45
0.85
2.32%		37.45
0
0%		37.55
0.1
0.27%		37.55
0
0%		 　37.95
0.4
1.07%		37.45
-0.5
-1.32%		37.10
-0.35
-0.93%		37.20
0.1
0.27%		38.30
1.1
2.96%		 　39.55
1.25
3.26%		38.50
-1.05
-2.65%		39.10
0.6
1.56%		38.65
-0.45
-1.15%		38.70
0.05
0.13%		 38.01
5 月　39.90
1.2
3.1%		39.50
-0.4
-1%		39.45
-0.05
-0.13%		39.30
-0.15
-0.38%		 　39.60
0.3
0.76%		38.65
-0.95
-2.4%		38.85
0.2
0.52%		38.20
-0.65
-1.67%		37.80
-0.4
-1.05%		 　37.35
-0.45
-1.19%		37.75
0.4
1.07%		37.90
0.15
0.4%		37.85
-0.05
-0.13%		37.85
0
0%		 　38.25
0.4
1.06%		37.90
-0.35
-0.92%		37.85
-0.05
-0.13%		38.05
0.2
0.53%		38.00
-0.05
-0.13%		 　38.15
0.15
0.39%		38.30
0.15
0.39%		37.90
-0.4
-1.04%		38.37
6 月37.75
-0.15
-0.4%		38.55
0.8
2.12%		 　38.85
0.3
0.78%		38.80
-0.05
-0.13%		38.80
0
0%		38.50
-0.3
-0.77%		38.45
-0.05
-0.13%		 　38.25
-0.2
-0.52%		38.25
0
0%		38.35
0.1
0.26%		38.35
0
0%		38.70
0.35
0.91%		 　38.70
0
0%		38.55
-0.15
-0.39%		38.70
0.15
0.39%		 　　　38.80
0.1
0.26%		38.45
-0.35
-0.9%		38.05
-0.4
-1.04%		38.05
0
0%		38.05
0
0%		 38.47
7 月　　38.25
0.2
0.53%		38.05
-0.2
-0.52%		37.80
-0.25
-0.66%		37.25
-0.55
-1.46%		37.30
0.05
0.13%		 　36.85
-0.45
-1.21%		36.55
-0.3
-0.81%		36.60
0.05
0.14%		36.80
0.2
0.55%		37.00
0.2
0.54%		 　　37.10
0.1
0.27%		36.60
-0.5
-1.35%		36.55
-0.05
-0.14%		36.10
-0.45
-1.23%		 　36.50
0.4
1.11%		37.40
0.9
2.47%		 37.35
-0.05
-0.13%		37.35
0
0%		 37.30
-0.05
-0.13%		37.08
8 月37.55
0.25
0.67%		37.20
-0.35
-0.93%		 37.35
0.15
0.4%		 　37.65
0.3
0.8%		37.10
-0.55
-1.46%		37.15
0.05
0.13%		36.85
-0.3
-0.81%		37.40
0.55
1.49%		 　36.85
-0.55
-1.47%		36.70
-0.15
-0.41%		36.05
-0.65
-1.77%		35.65
-0.4
-1.11%		35.15
-0.5
-1.4%		 　35.40
0.25
0.71%		35.40
0
0%		35.30
-0.1
-0.28%		35.30
0
0%		35.10
-0.2
-0.57%		 　35.20
0.1
0.28%		35.40
0.2
0.57%		35.30
-0.1
-0.28%		34.95
-0.35
-0.99%		36.24
9 月35.25
0.3
0.86%		 　35.20
-0.05
-0.14%		35.00
-0.2
-0.57%		34.40
-0.6
-1.71%		34.35
-0.05
-0.15%		34.10
-0.25
-0.73%		 　34.20
0.1
0.29%		34.60
0.4
1.17%		35.30
0.7
2.02%		35.50
0.2
0.57%		35.10
-0.4
-1.13%		 　35.10
0
0%		34.80
-0.3
-0.85%		34.35
-0.45
-1.29%		33.80
-0.55
-1.6%		33.50
-0.3
-0.89%		 　33.10
-0.4
-1.19%		33.00
-0.1
-0.3%		33.05
0.05
0.15%		33.25
0.2
0.61%		 34.22
10 月　33.10
-0.15
-0.45%		33.20
0.1
0.3%		32.90
-0.3
-0.9%		32.75
-0.15
-0.46%		32.80
0.05
0.15%		 　　　33.10
0.3
0.91%		33.70
0.6
1.81%		33.80
0.1
0.3%		 　33.60
-0.2
-0.59%		33.45
-0.15
-0.45%		32.45
-1
-2.99%		31.90
-0.55
-1.69%		31.75
-0.15
-0.47%		 　31.65
-0.1
-0.31%		31.50
-0.15
-0.47%		31.55
0.05
0.16%		31.45
-0.1
-0.32%		31.85
0.4
1.27%		 　32.00
0.15
0.47%		32.25
0.25
0.78%		32.55
11 月32.10
-0.15
-0.47%		32.35
0.25
0.78%		32.90
0.55
1.7%		 　32.80
-0.1
-0.3%		32.55
-0.25
-0.76%		32.90
0.35
1.08%		32.90
0
0%		32.85
-0.05
-0.15%		 　32.80
-0.05
-0.15%		32.50
-0.3
-0.91%		33.15
0.65
2%		33.05
-0.1
-0.3%		33.20
0.15
0.45%		 　33.60
0.4
1.2%		34.20
0.6
1.79%		33.85
-0.35
-1.02%		34.00
0.15
0.44%		33.75
-0.25
-0.74%		 　33.95
0.2
0.59%		34.50
0.55
1.62%		34.25
-0.25
-0.72%		34.95
0.7
2.04%		 33.36
12 月34.40
-0.55
-1.57%		 　34.05
-0.35
-1.02%		34.90
0.85
2.5%		34.60
-0.3
-0.86%		34.50
-0.1
-0.29%		34.60
0.1
0.29%		 　34.40
-0.2
-0.58%		34.15
-0.25
-0.73%		34.05
-0.1
-0.29%		34.40
0.35
1.03%		34.30
-0.1
-0.29%		 　34.55
0.25
0.73%		34.35
-0.2
-0.58%		34.50
0.15
0.44%		34.25
-0.25
-0.72%		34.30
0.05
0.15%		 　34.50
0.2
0.58%		34.65
0.15
0.43%		34.90
0.25
0.72%		34.90
0
0%		34.85
-0.05
-0.14%		　　34.46

說明:最高漲幅:3.81%最低跌幅:-3.45% 最高價:39.90最低價:31.45平均價:36.08,灰色底表示週末,漲142天(47.95)元,跌137天(-48.9)元,平盤22天
4%=1,3%=11,2%=13,1%=66,0%=73,-0%=10,-1%=12,-2%=49,-3%=66,

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
2023-01-03 1101 11499000 3880 385296200 33.60 33.75 33.30 33.50 0.15 0% 33.50 246 33.55 1 27.92
2023-01-04 1101 10413000 3461 349545450 33.65 33.75 33.50 33.50 0.00 0% 33.50 362 33.55 100 27.92
2023-01-05 1101 27198000 10876 936520550 34.15 34.70 34.05 34.45 0.95 2.84% 34.45 513 34.50 374 28.71
2023-01-06 1101 13688284 6614 469388543 34.45 34.60 34.10 34.25 0.20 -0.58% 34.25 137 34.30 340 28.54
2023-01-09 1101 15499000 5530 534652850 34.60 34.65 34.35 34.60 0.35 1.02% 34.55 4 34.60 928 28.83
2023-01-10 1101 11295000 3843 389840900 34.65 34.70 34.35 34.60 0.00 0% 34.55 170 34.60 845 28.83
2023-01-11 1101 15201000 6223 527570000 34.70 34.85 34.55 34.70 0.10 0.29% 34.70 105 34.75 314 28.92
2023-01-12 1101 26255000 12123 926298400 34.75 35.50 34.70 35.40 0.70 2.02% 35.35 122 35.40 460 29.50
2023-01-13 1101 41225000 19045 1487690700 35.55 36.30 35.55 36.15 0.75 2.12% 36.10 551 36.15 338 30.12
2023-01-16 1101 34170000 13241 1247418650 36.55 36.90 36.15 36.50 0.35 0.97% 36.45 22 36.50 1196 30.42
2023-01-17 1101 21021000 8807 758487550 36.45 36.45 35.90 36.00 0.50 -1.37% 35.95 295 36.00 35 30.00
2023-01-30 1101 38309741 15894 1410790418 37.20 37.25 36.50 36.95 0.95 2.64% 36.90 21 36.95 410 30.79
2023-01-31 1101 23934138 12712 873618656 36.90 36.90 36.25 36.25 0.70 -1.89% 36.25 268 36.30 4 30.21
2023-02-01 1101 15064000 6871 551523000 36.45 36.75 36.30 36.75 0.50 1.38% 36.70 222 36.75 453 30.62
2023-02-02 1101 14814809 8361 544700449 36.85 36.90 36.55 36.80 0.05 0.14% 36.75 146 36.80 117 30.67
2023-02-03 1101 16800332 8792 612061416 36.75 36.75 36.30 36.45 0.35 -0.95% 36.40 228 36.45 310 30.38
2023-02-06 1101 18914974 10168 684900126 36.40 36.45 36.00 36.15 0.30 -0.82% 36.15 439 36.20 7 30.12
2023-02-07 1101 12687000 5485 463620000 36.20 36.65 36.20 36.65 0.50 1.38% 36.65 8 36.70 586 30.54
2023-02-08 1101 12201334 6313 447257491 36.55 36.80 36.50 36.75 0.10 0.27% 36.70 165 36.75 363 30.62
2023-02-09 1101 11266000 4092 413042450 36.70 36.80 36.55 36.60 0.15 -0.41% 36.60 886 36.65 14 30.50
2023-02-10 1101 15578283 7463 573100181 36.55 37.00 36.45 36.85 0.25 0.68% 36.85 32 36.90 30 30.71
2023-02-13 1101 14461000 6104 534973750 36.90 37.15 36.70 37.00 0.15 0.41% 37.00 442 37.05 298 30.83
2023-02-14 1101 23700000 8893 887334150 37.20 37.80 37.15 37.25 0.25 0.68% 37.25 337 37.30 279 31.04
2023-02-15 1101 18900000 8447 710993100 37.35 37.85 37.30 37.55 0.30 0.81% 37.50 34 37.55 178 31.29
2023-02-16 1101 16309000 6800 612681650 37.70 37.85 37.35 37.50 0.05 -0.13% 37.50 266 37.55 9 31.25
2023-02-17 1101 17990000 7608 678920950 37.40 38.00 37.25 38.00 0.50 1.33% 37.95 70 38.00 1606 31.67
2023-02-20 1101 16444000 7281 626148700 37.95 38.40 37.80 38.25 0.25 0.66% 38.20 297 38.25 14 31.88
2023-02-21 1101 9265000 4431 355122800 38.40 38.50 38.15 38.35 0.10 0.26% 38.30 915 38.35 58 31.96
2023-02-22 1101 19427000 8751 738493500 38.15 38.30 37.85 38.05 0.30 -0.78% 38.00 742 38.05 102 31.71
2023-02-23 1101 47436000 21442 1866299950 38.50 39.70 38.40 39.50 1.45 3.81% 39.45 738 39.50 533 32.92
2023-02-24 1101 56996746 21773 2147483647 39.65 39.70 39.05 39.15 0.35 -0.89% 39.15 785 39.20 538 32.62
2023-03-01 1101 46108000 20250 1755100150 38.85 38.85 37.60 37.80 1.35 -3.45% 37.80 225 37.85 146 31.50
2023-03-02 1101 18013000 7749 679788100 37.80 38.15 37.45 37.90 0.10 0.26% 37.90 236 37.95 144 51.22
2023-03-03 1101 14693838 8865 555369779 38.10 38.15 37.65 37.75 0.15 -0.4% 37.70 1276 37.75 61 51.01
2023-03-06 1101 11932000 5460 453338650 38.00 38.10 37.85 37.95 0.20 0.53% 37.95 31 38.00 308 51.28
2023-03-07 1101 12289027 7278 466711927 38.05 38.10 37.90 37.95 0.00 0% 37.95 497 38.00 1832 51.28
2023-03-08 1101 21344000 10742 803570900 37.85 37.90 37.50 37.75 0.20 -0.53% 37.70 68 37.75 131 51.01
2023-03-09 1101 23245000 12075 869163450 37.75 37.85 37.15 37.20 0.55 -1.46% 37.20 725 37.25 149 50.27
2023-03-10 1101 24635000 13254 904512650 36.90 36.90 36.60 36.70 0.50 -1.34% 36.70 441 36.75 58 49.59
2023-03-13 1101 22286000 10152 814636950 36.45 37.00 36.15 36.75 0.05 0.14% 36.70 255 36.75 12 49.66
2023-03-14 1101 17351000 7181 636446000 36.40 37.00 36.30 36.75 0.00 0% 36.75 41 36.80 73 49.66
2023-03-15 1101 15520000 6277 576132550 36.90 37.30 36.90 37.10 0.35 0.95% 37.05 149 37.10 182 50.14
2023-03-16 1101 19869000 8813 726413050 36.90 37.00 36.30 36.35 0.75 -2.02% 36.30 1780 36.35 216 49.12
2023-03-17 1101 31601000 8826 1152382200 36.60 36.75 36.35 36.40 0.05 0.14% 36.40 1430 36.50 11 49.19
2023-03-20 1101 10987000 4187 404753100 36.50 37.00 36.50 36.90 0.50 1.37% 36.85 195 36.90 14 49.86
2023-03-21 1101 11519000 4849 427498100 37.00 37.35 37.00 37.05 0.15 0.41% 37.00 301 37.05 140 50.07
2023-03-22 1101 16594000 6516 618426300 37.25 37.40 37.15 37.20 0.15 0.4% 37.20 50 37.25 39 50.27
2023-03-23 1101 14362000 5509 536282650 37.40 37.55 37.20 37.35 0.15 0.4% 37.30 48 37.35 186 50.47
2023-03-24 1101 13679000 5134 513498800 37.40 37.70 37.30 37.60 0.25 0.67% 37.55 703 37.60 234 50.81
2023-03-27 1101 25344000 11578 932217300 37.00 37.10 36.60 36.65 0.95 -2.53% 36.65 1092 36.70 353 49.53
2023-03-28 1101 26674000 12109 966954500 36.60 36.65 36.10 36.20 0.45 -1.23% 36.20 542 36.25 161 48.92
2023-03-29 1101 12737000 6116 461417850 36.25 36.40 36.05 36.35 0.15 0.41% 36.30 180 36.35 62 49.12
2023-03-30 1101 12575000 5671 454949200 36.45 36.45 36.05 36.20 0.15 -0.41% 36.15 28 36.20 101 48.92
2023-03-31 1101 11099743 5198 404695707 36.20 36.60 36.10 36.40 0.20 0.55% 36.40 655 36.45 143 49.19
2023-04-06 1101 8483000 4141 308735450 36.65 36.70 36.20 36.45 0.05 0.14% 36.40 32 36.45 160 49.26
2023-04-07 1101 6225000 3262 226651350 36.45 36.55 36.35 36.40 0.05 -0.14% 36.40 56 36.45 93 49.19
2023-04-10 1101 10248000 5297 373565900 36.45 36.60 36.30 36.60 0.20 0.55% 36.55 116 36.60 475 49.46
2023-04-11 1101 26971000 12138 1007994250 36.75 37.65 36.75 37.45 0.85 2.32% 37.45 512 37.50 231 50.61
2023-04-12 1101 17605000 7709 661941600 37.60 37.85 37.45 37.45 0.00 0% 37.40 555 37.45 79 50.61
2023-04-13 1101 11791361 7208 442521588 37.65 37.70 37.45 37.55 0.10 0.27% 37.50 120 37.55 151 50.74
2023-04-14 1101 10648000 5050 398761550 37.60 37.65 37.30 37.55 0.00 0% 37.50 158 37.55 392 50.74
2023-04-17 1101 27631977 12277 1051397844 37.65 38.30 37.65 37.95 0.40 1.07% 37.95 139 38.00 309 51.28
2023-04-18 1101 13337000 6613 501370550 37.95 38.00 37.30 37.45 0.50 -1.32% 37.40 194 37.45 32 50.61
2023-04-19 1101 12557000 6266 467980800 37.45 37.65 37.10 37.10 0.35 -0.93% 37.10 301 37.15 41 50.14
2023-04-20 1101 12449000 5248 464172600 37.20 37.50 37.10 37.20 0.10 0.27% 37.15 77 37.20 39 50.27
2023-04-21 1101 64668614 30473 2147483647 37.50 38.95 37.50 38.30 1.10 2.96% 38.25 76 38.30 84 51.76
2023-04-24 1101 76454000 31804 2147483647 39.20 39.80 38.85 39.55 1.25 3.26% 39.55 167 39.60 1385 53.45
2023-04-25 1101 51867000 23218 2013388800 39.55 39.60 38.30 38.50 1.05 -2.65% 38.50 413 38.55 328 52.03
2023-04-26 1101 33946000 13675 1316536900 38.20 39.20 38.20 39.10 0.60 1.56% 39.05 40 39.10 714 52.84
2023-04-27 1101 28748000 11633 1119693150 39.20 39.40 38.55 38.65 0.45 -1.15% 38.65 282 38.70 192 52.23
2023-04-28 1101 24535000 9390 951145450 38.95 39.15 38.55 38.70 0.05 0.13% 38.65 315 38.70 280 52.30
2023-05-02 1101 68590000 27648 2147483647 39.00 40.25 38.90 39.90 1.20 3.1% 39.85 724 39.90 477 53.92
2023-05-03 1101 34751000 15892 1379664100 40.15 40.15 39.30 39.50 0.40 -1% 39.50 223 39.55 115 53.38
2023-05-04 1101 19178000 8075 757172450 39.50 39.75 39.20 39.45 0.05 -0.13% 39.45 700 39.50 150 53.31
2023-05-05 1101 15901928 10070 625658765 39.55 39.80 39.15 39.30 0.15 -0.38% 39.30 44 39.35 144 53.11
2023-05-08 1101 25934000 10698 1025825900 39.55 39.80 39.35 39.60 0.30 0.76% 39.55 148 39.60 1519 53.51
2023-05-09 1101 37563000 16674 1459806750 39.70 39.70 38.55 38.65 0.95 -2.4% 38.65 404 38.70 98 52.23
2023-05-10 1101 15892000 7272 615134750 38.85 38.90 38.55 38.85 0.20 0.52% 38.80 15 38.85 464 52.50
2023-05-11 1101 23333000 11169 891887900 38.65 38.90 37.90 38.20 0.65 -1.67% 38.15 518 38.20 223 51.62
2023-05-12 1101 25596000 12728 966626550 37.85 37.95 37.60 37.80 0.40 -1.05% 37.80 898 37.85 98 51.08
2023-05-15 1101 29681026 17857 1107231841 37.80 37.80 37.15 37.35 0.45 -1.19% 37.35 131 37.40 99 49.14
2023-05-16 1101 14465000 5914 544001100 37.45 37.85 37.25 37.75 0.40 1.07% 37.75 31 37.80 281 49.67
2023-05-17 1101 20716571 11376 786394332 37.70 38.20 37.65 37.90 0.15 0.4% 37.90 9 37.95 95 49.87
2023-05-18 1101 17901000 7210 677679750 38.00 38.15 37.70 37.85 0.05 -0.13% 37.85 311 37.90 463 49.80
2023-05-19 1101 23463000 7751 887864600 37.85 38.00 37.70 37.85 0.00 0% 37.85 8 37.90 103 49.80
2023-05-22 1101 23608000 10143 900645100 38.00 38.40 37.70 38.25 0.40 1.06% 38.20 27 38.25 116 50.33
2023-05-23 1101 22695623 11259 862206828 38.25 38.30 37.90 37.90 0.35 -0.92% 37.90 852 37.95 179 49.87
2023-05-24 1101 21435000 10516 807263900 37.85 37.90 37.50 37.85 0.05 -0.13% 37.80 122 37.85 184 49.80
2023-05-25 1101 30147000 10660 1136064050 37.70 38.05 37.50 38.05 0.20 0.53% 37.90 50 38.05 98 50.07
2023-05-26 1101 20975000 7565 792787200 37.80 38.00 37.60 38.00 0.05 -0.13% 37.95 1 38.00 768 50.00
2023-05-29 1101 25807000 10087 978723850 38.05 38.15 37.75 38.15 0.15 0.39% 38.10 13 38.15 279 50.20
2023-05-30 1101 28636000 10989 1091185050 38.10 38.30 37.90 38.30 0.15 0.39% 38.25 13 38.30 2031 50.39
2023-05-31 1101 54867000 10322 2083063400 38.30 38.30 37.85 37.90 0.40 -1.04% 37.90 10 37.95 158 49.87
2023-06-01 1101 20325434 11048 768485173 38.05 38.10 37.75 37.75 0.15 -0.4% 37.70 2528 37.75 47 49.67
2023-06-02 1101 37402000 13381 1437489200 37.75 38.75 37.75 38.55 0.80 2.12% 38.55 42 38.60 393 50.72
2023-06-05 1101 23359000 8907 909355000 38.75 39.25 38.65 38.85 0.30 0.78% 38.85 612 38.90 306 51.12
2023-06-06 1101 11784017 8151 457351772 38.95 39.05 38.65 38.80 0.05 -0.13% 38.80 20 38.85 395 51.05
2023-06-07 1101 11693000 6220 453587047 38.90 38.95 38.60 38.80 0.00 0% 38.80 134 38.85 284 51.05
2023-06-08 1101 14211000 6014 547517200 38.80 38.80 38.30 38.50 0.30 -0.77% 38.45 128 38.50 186 50.66
2023-06-09 1101 12329000 4729 473529650 38.50 38.50 38.30 38.45 0.05 -0.13% 38.45 166 38.50 426 50.59
2023-06-12 1101 16120000 8075 618164800 38.70 38.75 38.15 38.25 0.20 -0.52% 38.20 267 38.25 59 50.33
2023-06-13 1101 14063000 5930 537509350 38.30 38.40 38.05 38.25 0.00 0% 38.20 545 38.25 175 50.33
2023-06-14 1101 11664000 5520 446364600 38.35 38.45 38.15 38.35 0.10 0.26% 38.30 121 38.35 66 50.46
2023-06-15 1101 12231000 4590 468419600 38.35 38.40 38.20 38.35 0.00 0% 38.35 71 38.40 576 50.46
2023-06-16 1101 39153380 13057 1520424959 38.40 39.20 38.30 38.70 0.35 0.91% 38.65 1864 38.70 5 50.92
2023-06-19 1101 12726000 5134 492760850 38.75 38.95 38.60 38.70 0.00 0% 38.65 141 38.70 23 50.92
2023-06-20 1101 9549000 3947 368162400 38.70 38.75 38.45 38.55 0.15 -0.39% 38.50 186 38.60 467 50.72
2023-06-21 1101 14510000 5978 558676500 38.55 38.75 38.35 38.70 0.15 0.39% 38.65 134 38.70 217 50.92
2023-06-26 1101 13201000 4912 511818200 38.70 38.95 38.45 38.80 0.10 0.26% 38.75 1019 38.80 77 51.05
2023-06-27 1101 9996000 4695 385248200 38.70 38.80 38.40 38.45 0.35 -0.9% 38.40 433 38.45 12 50.59
2023-06-28 1101 18919407 13338 721352398 38.45 38.50 38.00 38.05 0.40 -1.04% 38.05 154 38.10 221 50.07
2023-06-29 1101 9826000 4248 374629350 38.15 38.40 38.05 38.05 0.00 0% 38.05 887 38.15 16 50.07
2023-06-30 1101 11062000 5014 421541300 38.05 38.35 38.05 38.05 0.00 0% 38.05 115 38.10 607 50.07
2023-07-03 1101 8462000 4067 323322450 38.20 38.30 38.15 38.25 0.20 0.53% 38.20 316 38.25 72 50.33
2023-07-04 1101 11348000 5565 432735100 38.20 38.30 38.05 38.05 0.20 -0.52% 38.05 445 38.10 19 50.07
2023-07-05 1101 16880000 8465 640582750 38.05 38.15 37.80 37.80 0.25 -0.66% 37.80 1968 37.85 248 49.74
2023-07-06 1101 28359000 14938 1059315250 37.75 37.75 37.20 37.25 0.55 -1.46% 37.25 900 37.30 192 49.01
2023-07-07 1101 19206000 8970 712904750 37.20 37.50 36.90 37.30 0.05 0.13% 37.30 82 37.35 11 49.08
2023-07-10 1101 25310000 11445 936548950 37.30 37.40 36.80 36.85 0.45 -1.21% 36.85 979 36.90 210 48.49
2023-07-11 1101 19069000 9114 700401450 36.80 37.05 36.50 36.55 0.00 -0.81% 36.55 205 36.60 68 48.09
2023-07-12 1101 13460000 5886 492282550 36.55 36.65 36.50 36.60 0.05 0.14% 36.60 182 36.65 355 48.16
2023-07-13 1101 15558000 6090 573887600 36.65 37.25 36.65 36.80 0.20 0.55% 36.75 162 36.80 145 48.42
2023-07-14 1101 12242000 5202 452630600 36.80 37.15 36.75 37.00 0.20 0.54% 36.95 4 37.00 204 48.68
2023-07-18 1101 17947000 8126 659499750 36.70 37.10 36.50 37.10 0.35 0.27% 36.95 1 37.10 248 48.82
2023-07-19 1101 17068000 8733 626493850 37.10 37.10 36.55 36.60 0.50 -1.35% 36.60 248 36.65 51 48.16
2023-07-20 1101 13638000 5727 499091200 36.65 36.75 36.55 36.55 0.05 -0.14% 36.55 766 36.60 206 48.09
2023-07-21 1101 22766000 11448 826436100 36.60 36.65 36.10 36.10 0.45 -1.23% 36.10 1113 36.15 183 47.50
2023-07-24 1101 15654000 6648 570993900 36.20 36.90 36.00 36.50 0.40 1.11% 36.45 287 36.50 68 48.03
2023-07-25 1101 24175000 9468 902302200 36.90 37.65 36.80 37.40 0.90 2.47% 37.35 251 37.40 197 49.21
2023-07-27 1101 10886000 4434 406750650 37.25 37.55 37.20 37.35 0.10 -0.13% 37.35 194 37.40 186 49.14
2023-07-28 1101 8096000 3955 301603200 37.35 37.40 37.10 37.35 0.00 0% 37.30 141 37.35 57 49.14
2023-07-31 1101 16220000 6462 606171450 37.35 37.60 37.15 37.30 0.05 -0.13% 37.30 280 37.35 238 49.08
2023-08-01 1101 9090000 4630 340573450 37.35 37.60 37.30 37.55 0.25 0.67% 37.55 75 37.60 528 49.41
2023-08-02 1101 15815000 6795 590567450 37.50 37.80 37.15 37.20 0.35 -0.93% 37.15 146 37.20 126 48.95
2023-08-04 1101 13057000 5344 488057850 37.25 37.50 37.15 37.35 0.15 0.4% 37.30 464 37.35 131 49.14
2023-08-07 1101 12654000 5343 475218100 37.50 37.70 37.40 37.65 0.30 0.8% 37.60 15 37.65 130 49.54
2023-08-08 1101 15340000 7126 570851800 37.50 37.60 37.10 37.10 0.55 -1.46% 37.05 619 37.10 64 48.82
2023-08-09 1101 9064194 5539 336667133 37.10 37.25 37.05 37.15 0.05 0.13% 37.15 42 37.20 477 48.88
2023-08-10 1101 9499000 5315 350463400 37.20 37.25 36.80 36.85 0.30 -0.81% 36.85 30 36.90 144 48.49
2023-08-11 1101 14028000 5456 525179300 37.15 37.75 37.10 37.40 0.55 1.49% 37.40 137 37.45 369 49.21
2023-08-14 1101 17280000 7314 638012800 37.55 37.55 36.75 36.85 0.55 -1.47% 36.80 265 36.85 42 30.20
2023-08-15 1101 11435000 5357 419467800 36.85 36.90 36.55 36.70 0.15 -0.41% 36.65 89 36.70 226 30.08
2023-08-16 1101 24331000 12449 878782450 36.55 36.60 36.00 36.05 0.65 -1.77% 36.00 3863 36.05 34 29.55
2023-08-17 1101 21783000 9591 776678100 36.00 36.05 35.40 35.65 0.40 -1.11% 35.65 53 35.70 30 29.22
2023-08-18 1101 26446000 11834 934581400 35.80 35.80 35.10 35.15 0.50 -1.4% 35.15 396 35.20 25 28.81
2023-08-21 1101 10723000 4051 378506400 35.00 35.45 35.00 35.40 0.25 0.71% 35.35 147 35.40 147 29.02
2023-08-22 1101 6373000 3263 225540700 35.55 35.55 35.30 35.40 0.00 0% 35.40 96 35.45 65 29.02
2023-08-23 1101 7798000 4010 276008850 35.50 35.55 35.30 35.30 0.10 -0.28% 35.25 725 35.30 198 28.93
2023-08-24 1101 8794000 3855 310435300 35.20 35.45 35.20 35.30 0.00 0% 35.30 25 35.35 82 28.93
2023-08-25 1101 9666000 4521 339960550 35.20 35.35 35.10 35.10 0.20 -0.57% 35.05 762 35.10 42 28.77
2023-08-28 1101 8230000 3458 289330250 35.15 35.30 35.10 35.20 0.10 0.28% 35.15 11 35.20 2 28.85
2023-08-29 1101 7322000 2502 258307550 35.20 35.45 35.20 35.40 0.20 0.57% 35.35 219 35.40 7 29.02
2023-08-30 1101 10656000 4564 376785650 35.30 35.60 35.20 35.30 0.10 -0.28% 35.25 210 35.30 89 28.93
2023-08-31 1101 32883000 7404 1150870250 35.35 35.35 34.95 34.95 0.35 -0.99% 34.95 1670 35.00 362 28.65
2023-09-01 1101 13654000 5641 480661650 35.10 35.45 35.00 35.25 0.30 0.86% 35.25 236 35.30 198 28.89
2023-09-04 1101 14696190 9654 515478147 35.15 35.25 34.90 35.20 0.05 -0.14% 35.20 43 35.25 62 28.85
2023-09-05 1101 15044000 7941 527246900 35.15 35.25 35.00 35.00 0.20 -0.57% 35.00 1582 35.05 11 28.69
2023-09-06 1101 34506142 30573 1192454832 34.90 34.95 34.35 34.40 0.60 -1.71% 34.40 288 34.45 189 28.20
2023-09-07 1101 15722000 6524 539929150 34.40 34.55 34.20 34.35 0.05 -0.15% 34.35 927 34.40 323 28.16
2023-09-08 1101 15348000 7770 524103650 34.30 34.35 34.05 34.10 0.25 -0.73% 34.05 1360 34.10 53 27.95
2023-09-11 1101 9554000 4730 325960050 34.10 34.20 34.05 34.20 0.10 0.29% 34.20 4 34.25 116 28.03
2023-09-12 1101 11508000 4219 397119200 34.30 34.65 34.30 34.60 0.40 1.17% 34.55 17 34.60 187 28.36
2023-09-13 1101 21942000 8983 770904900 34.85 35.30 34.85 35.30 0.70 2.02% 35.25 295 35.30 380 28.93
2023-09-14 1101 12107000 4885 428539700 35.40 35.50 35.30 35.50 0.20 0.57% 35.45 9 35.50 551 29.10
2023-09-15 1101 13613000 3836 478758450 35.30 35.35 35.05 35.10 0.40 -1.13% 35.10 3101 35.25 2 28.77
2023-09-18 1101 9079000 4972 318189400 35.10 35.20 35.00 35.10 0.00 0% 35.05 72 35.10 30 28.77
2023-09-19 1101 11027000 6084 384833700 35.10 35.15 34.80 34.80 0.30 -0.85% 34.80 620 34.85 30 28.52
2023-09-20 1101 20826000 9462 717511150 34.80 34.85 34.35 34.35 0.45 -1.29% 34.35 1326 34.40 975 28.16
2023-09-21 1101 28916000 16295 982005650 34.25 34.25 33.80 33.80 0.55 -1.6% 33.80 1940 33.85 1906 27.70
2023-09-22 1101 23079000 11251 772141950 33.50 33.60 33.35 33.50 0.30 -0.89% 33.50 30 33.55 687 27.46
2023-09-25 1101 29208000 13394 967999150 33.40 33.45 33.00 33.10 0.40 -1.19% 33.05 1748 33.10 940 27.13
2023-09-26 1101 18143000 9775 599604450 33.10 33.30 33.00 33.00 0.10 -0.3% 33.00 1932 33.05 15 27.05
2023-09-27 1101 15026000 6051 496011050 33.00 33.20 32.90 33.05 0.05 0.15% 33.05 162 33.10 156 27.09
2023-09-28 1101 18188000 8379 602797650 33.10 33.30 33.05 33.25 0.20 0.61% 33.20 146 33.25 165 27.25
2023-10-02 1101 13783000 6981 456800050 33.30 33.30 33.05 33.10 0.15 -0.45% 33.10 553 33.15 147 27.13
2023-10-03 1101 10112000 5419 335592650 33.20 33.30 33.05 33.20 0.10 0.3% 33.15 11 33.20 166 27.21
2023-10-04 1101 20289000 8815 668181800 33.00 33.15 32.85 32.90 0.30 -0.9% 32.90 224 32.95 365 26.97
2023-10-05 1101 17150000 8233 562066850 32.75 32.95 32.60 32.75 0.15 -0.46% 32.75 323 32.80 154 26.84
2023-10-06 1101 15440000 5383 507243300 32.75 33.10 32.70 32.80 0.05 0.15% 32.75 1711 32.80 370 26.89
2023-10-11 1101 16087000 6147 531482900 33.15 33.20 32.85 33.10 0.30 0.91% 33.05 473 33.10 201 27.13
2023-10-12 1101 20193000 7577 678415500 33.20 33.80 33.15 33.70 0.60 1.81% 33.70 231 33.75 690 27.62
2023-10-13 1101 18804000 8607 638566250 33.90 34.15 33.70 33.80 0.10 0.3% 33.75 439 33.80 32 27.70
2023-10-16 1101 13371000 4829 450478200 33.80 33.90 33.60 33.60 0.20 -0.59% 33.60 30 33.65 2 27.54
2023-10-17 1101 17941000 6103 600785750 33.80 33.80 33.30 33.45 0.15 -0.45% 33.40 96 33.45 176 27.42
2023-10-18 1101 83522007 30809 2147483647 32.65 32.75 32.30 32.45 1.00 -2.99% 32.40 2807 32.45 1460 26.60
2023-10-19 1101 58524000 25412 1864851900 32.20 32.25 31.70 31.90 0.55 -1.69% 31.90 936 31.95 576 26.15
2023-10-20 1101 33214000 14463 1050185650 31.70 31.90 31.40 31.75 0.15 -0.47% 31.70 1418 31.75 304 26.02
2023-10-23 1101 13917000 6589 440866450 31.70 31.90 31.55 31.65 0.10 -0.31% 31.65 55 31.70 190 25.94
2023-10-24 1101 22301000 8609 703264250 31.75 31.75 31.35 31.50 0.15 -0.47% 31.50 873 31.55 209 25.82
2023-10-25 1101 19646028 10635 621917103 31.65 31.85 31.50 31.55 0.05 0.16% 31.55 66 31.60 178 25.86
2023-10-26 1101 15766000 6330 496305600 31.55 31.60 31.40 31.45 0.10 -0.32% 31.45 341 31.50 30 25.78
2023-10-27 1101 12807214 6248 407864929 31.55 32.00 31.55 31.85 0.40 1.27% 31.85 112 31.90 70 26.11
2023-10-30 1101 15806000 5895 504863700 31.80 32.10 31.75 32.00 0.15 0.47% 31.95 20 32.00 1257 26.23
2023-10-31 1101 23608000 6633 761071700 32.05 32.35 32.05 32.25 0.25 0.78% 32.20 784 32.25 309 26.43
2023-11-01 1101 13575000 4637 436558650 32.35 32.50 32.00 32.10 0.15 -0.47% 32.10 463 32.15 10 26.31
2023-11-02 1101 14506000 5069 470116700 32.30 32.50 32.25 32.35 0.25 0.78% 32.35 206 32.40 304 26.52
2023-11-03 1101 20949000 6487 687141750 32.55 32.95 32.50 32.90 0.55 1.7% 32.85 102 32.90 337 26.97
2023-11-06 1101 15101000 6620 496465900 33.00 33.10 32.75 32.80 0.10 -0.3% 32.80 456 32.85 45 26.89
2023-11-07 1101 11863000 4522 385913950 32.80 32.80 32.40 32.55 0.25 -0.76% 32.50 222 32.55 173 26.68
2023-11-08 1101 12410000 4936 408418450 32.80 33.05 32.65 32.90 0.35 1.08% 32.85 45 32.90 316 26.97
2023-11-09 1101 16278000 4866 536396700 33.00 33.10 32.75 32.90 0.00 0% 32.90 65 32.95 20 26.97
2023-11-10 1101 10561000 4018 347226350 32.90 33.00 32.80 32.85 0.05 -0.15% 32.80 379 32.85 105 26.93
2023-11-13 1101 13172000 4996 431296650 33.00 33.00 32.60 32.80 0.05 -0.15% 32.75 90 32.80 44 26.89
2023-11-14 1101 15955000 6763 519628950 32.90 32.90 32.50 32.50 0.30 -0.91% 32.50 402 32.55 129 27.54
2023-11-15 1101 34728181 12335 1146353396 33.00 33.15 32.80 33.15 0.65 2% 33.10 9 33.15 506 28.09
2023-11-16 1101 21252000 8228 704209650 33.35 33.35 33.00 33.05 0.10 -0.3% 33.05 415 33.10 145 28.01
2023-11-17 1101 10460000 4319 347707800 33.05 33.35 33.00 33.20 0.15 0.45% 33.20 251 33.25 11 28.14
2023-11-20 1101 12312000 5276 413072500 33.20 33.75 33.10 33.60 0.40 1.2% 33.55 244 33.60 63 28.47
2023-11-21 1101 33219000 10926 1131180150 33.70 34.20 33.70 34.20 0.60 1.79% 34.15 1 34.20 721 28.98
2023-11-22 1101 15492000 7377 526150750 34.05 34.15 33.85 33.85 0.35 -1.02% 33.85 209 33.90 120 28.69
2023-11-23 1101 16756000 6454 568083150 33.85 34.05 33.65 34.00 0.15 0.44% 33.95 145 34.00 289 28.81
2023-11-24 1101 20216000 6066 685838850 33.95 34.10 33.75 33.75 0.25 -0.74% 33.75 1949 33.90 7 28.60
2023-11-27 1101 22012000 7487 750941400 33.90 34.35 33.80 33.95 0.20 0.59% 33.90 698 33.95 23 28.77
2023-11-28 1101 65217000 25585 2147483647 35.00 35.50 34.50 34.50 0.55 1.62% 34.50 1694 34.60 114 29.24
2023-11-29 1101 27182000 9755 934806700 34.60 34.80 34.10 34.25 0.25 -0.72% 34.25 4 34.30 288 29.03
2023-11-30 1101 105856000 16882 2147483647 34.30 35.30 34.30 34.95 0.70 2.04% 34.90 3315 34.95 2141 29.62
2023-12-01 1101 35016000 12397 1209537400 34.60 34.75 34.30 34.40 0.55 -1.57% 34.40 272 34.45 22 29.15
2023-12-04 1101 23640000 10124 809338350 34.50 34.55 34.05 34.05 0.35 -1.02% 34.05 527 34.10 23 28.86
2023-12-05 1101 24133000 9347 836541450 34.00 34.90 34.00 34.90 0.85 2.5% 34.85 32 34.90 513 29.58
2023-12-06 1101 11632000 5325 404171500 34.95 35.05 34.60 34.60 0.30 -0.86% 34.60 552 34.65 57 29.32
2023-12-07 1101 7271000 3230 251124550 34.60 34.75 34.40 34.50 0.10 -0.29% 34.45 53 34.50 442 29.24
2023-12-08 1101 12300000 2855 426187100 34.70 34.85 34.60 34.60 0.10 0.29% 34.60 59 34.65 94 29.32
2023-12-11 1101 7512000 3704 258086150 34.60 34.65 34.20 34.40 0.20 -0.58% 34.40 62 34.45 336 29.15
2023-12-12 1101 8881000 3885 303572200 34.40 34.40 34.10 34.15 0.25 -0.73% 34.15 387 34.20 243 28.94
2023-12-13 1101 8790000 3527 299935200 34.15 34.20 34.05 34.05 0.10 -0.29% 34.05 534 34.10 197 28.86
2023-12-14 1101 10728000 3952 368946850 34.50 34.55 34.10 34.40 0.35 1.03% 34.35 7 34.40 385 29.15
2023-12-15 1101 22037000 5361 757513100 34.50 34.55 34.30 34.30 0.10 -0.29% 34.30 658 34.35 140 29.07
2023-12-18 1101 7297000 3282 251817100 34.45 34.70 34.35 34.55 0.25 0.73% 34.50 15 34.55 209 29.28
2023-12-19 1101 8754000 4045 300728050 34.70 34.70 34.20 34.35 0.20 -0.58% 34.35 54 34.40 382 29.11
2023-12-20 1101 8958000 3989 308260200 34.45 34.60 34.25 34.50 0.15 0.44% 34.50 58 34.55 367 29.24
2023-12-21 1101 7118000 3302 243537050 34.25 34.35 34.15 34.25 0.25 -0.72% 34.20 177 34.25 19 29.03
2023-12-22 1101 5460000 2316 186963550 34.20 34.35 34.15 34.30 0.05 0.15% 34.25 16 34.30 150 29.07
2023-12-25 1101 7284000 3181 251469600 34.40 34.65 34.35 34.50 0.20 0.58% 34.50 22 34.55 121 29.24
2023-12-26 1101 5439000 2345 188317800 34.60 34.70 34.50 34.65 0.15 0.43% 34.60 240 34.65 21 29.36
2023-12-27 1101 11377000 4402 395908450 34.65 34.90 34.65 34.90 0.25 0.72% 34.85 7 34.90 721 29.58
2023-12-28 1101 9370000 4404 326093600 34.95 35.00 34.70 34.90 0.00 0% 34.85 53 34.90 448 29.58
2023-12-29 1101 6398000 2651 222681500 34.90 34.90 34.70 34.85 0.05 -0.14% 34.80 152 34.85 29 29.53