南僑(1702)每日收盤價分析
彰化一整天的股票觀查
今年
2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 45.15 0 0% | 44.90 -0.25 -0.55% | 45.00 0.1 0.22% | 44.70 -0.3 -0.67% | 45.10 0.4 0.89% | 45.30 0.2 0.44% | 45.15 -0.15 -0.33% | 45.30 0.15 0.33% | 45.15 -0.15 -0.33% | 45.20 0.05 0.11% | 45.35 0.15 0.33% | 45.50 0.15 0.33% | 45.70 0.2 0.44% | 45.21 | ||||||||||||||||||
| 2 月 | 46.00 0.3 0.66% | 46.50 0.5 1.09% | 46.80 0.3 0.65% | 46.45 -0.35 -0.75% | 46.20 -0.25 -0.54% | 46.25 0.05 0.11% | 46.10 -0.15 -0.32% | 45.80 -0.3 -0.65% | 46.15 0.35 0.76% | 45.95 -0.2 -0.43% | 45.85 -0.1 -0.22% | 46.05 0.2 0.44% | 46.05 0 0% | 46.50 0.45 0.98% | 46.25 -0.25 -0.54% | 45.90 -0.35 -0.76% | 46.25 0.35 0.76% | 47.00 0.75 1.62% | 46.33 | |||||||||||||
| 3 月 | 46.60 -0.4 -0.85% | 47.20 0.6 1.29% | 47.25 0.05 0.11% | 47.80 0.55 1.16% | 47.70 -0.1 -0.21% | 47.60 -0.1 -0.21% | 47.20 -0.4 -0.84% | 46.85 -0.35 -0.74% | 46.90 0.05 0.11% | 46.50 -0.4 -0.85% | 46.60 0.1 0.22% | 46.45 -0.15 -0.32% | 46.40 -0.05 -0.11% | 46.70 0.3 0.65% | 46.25 -0.45 -0.96% | 46.70 0.45 0.97% | 47.15 0.45 0.96% | 47.00 -0.15 -0.32% | 47.15 0.15 0.32% | 47.35 0.2 0.42% | 47.15 -0.2 -0.42% | 46.85 -0.3 -0.64% | 47.15 0.3 0.64% | 47 | ||||||||
| 4 月 | 47.05 -0.1 -0.21% | 47.20 0.15 0.32% | 47.45 0.25 0.53% | 47.40 -0.05 -0.11% | 47.20 -0.2 -0.42% | 47.75 0.55 1.17% | 47.90 0.15 0.31% | 48.50 0.6 1.25% | 48.15 -0.35 -0.72% | 47.60 -0.55 -1.14% | 47.10 -0.5 -1.05% | 47.55 0.45 0.96% | 47.15 -0.4 -0.84% | 46.75 -0.4 -0.85% | 47.45 0.7 1.5% | 47.95 0.5 1.05% | 48.00 0.05 0.1% | 47.67 | ||||||||||||||
| 5 月 | 48.60 0.6 1.25% | 49.10 0.5 1.03% | 50.40 1.3 2.65% | 50.70 0.3 0.6% | 51.10 0.4 0.79% | 50.80 -0.3 -0.59% | 51.10 0.3 0.59% | 50.60 -0.5 -0.98% | 51.00 0.4 0.79% | 50.60 -0.4 -0.78% | 51.20 0.6 1.19% | 51.50 0.3 0.59% | 51.20 -0.3 -0.58% | 50.80 -0.4 -0.78% | 51.70 0.9 1.77% | 51.30 -0.4 -0.77% | 51.40 0.1 0.19% | 50.80 -0.6 -1.17% | 50.10 -0.7 -1.38% | 50.70 0.6 1.2% | 50.40 -0.3 -0.59% | 50.70 0.3 0.6% | 50.77 | |||||||||
| 6 月 | 49.00 -1.7 -3.35% | 49.05 0.05 0.1% | 49.00 -0.05 -0.1% | 48.95 -0.05 -0.1% | 48.80 -0.15 -0.31% | 48.50 -0.3 -0.61% | 48.65 0.15 0.31% | 48.70 0.05 0.1% | 48.80 0.1 0.21% | 49.00 0.2 0.41% | 48.90 -0.1 -0.2% | 47.90 -1 -2.04% | 47.70 -0.2 -0.42% | 47.35 -0.35 -0.73% | 48.20 0.85 1.8% | 47.80 -0.4 -0.83% | 47.50 -0.3 -0.63% | 47.90 0.4 0.84% | 47.90 0 0% | 47.85 -0.05 -0.1% | 48.34 | |||||||||||
| 7 月 | 47.80 -0.05 -0.1% | 47.65 -0.15 -0.31% | 47.80 0.15 0.31% | 47.55 -0.25 -0.52% | 47.00 -0.55 -1.16% | 46.90 -0.1 -0.21% | 46.95 0.05 0.11% | 46.80 -0.15 -0.32% | 46.90 0.1 0.21% | 46.90 0 0% | 47.00 0.1 0.21% | 46.80 -0.2 -0.43% | 46.80 0 0% | 49.10 2.3 4.91% | 48.45 -0.65 -1.32% | 48.85 0.4 0.83% | 50.70 1.85 3.79% | 49.50 -1.2 -2.37% | 48.90 -0.6 -1.21% | 47.97 | ||||||||||||
| 8 月 | 49.15 0.25 0.51% | 48.65 -0.5 -1.02% | 48.55 -0.1 -0.21% | 48.80 0.25 0.51% | 48.50 -0.3 -0.61% | 48.10 -0.4 -0.82% | 48.70 0.6 1.25% | 48.05 -0.65 -1.33% | 47.30 -0.75 -1.56% | 47.80 0.5 1.06% | 47.25 -0.55 -1.15% | 47.30 0.05 0.11% | 47.35 0.05 0.11% | 47.60 0.25 0.53% | 47.65 0.05 0.11% | 47.65 0 0% | 47.70 0.05 0.1% | 47.75 0.05 0.1% | 47.60 -0.15 -0.31% | 47.80 0.2 0.42% | 47.70 -0.1 -0.21% | 47.90 0.2 0.42% | 47.95 | |||||||||
| 9 月 | 47.75 -0.15 -0.31% | 48.00 0.25 0.52% | 48.00 0 0% | 47.80 -0.2 -0.42% | 47.65 -0.15 -0.31% | 47.65 0 0% | 47.55 -0.1 -0.21% | 47.80 0.25 0.53% | 48.05 0.25 0.52% | 47.95 -0.1 -0.21% | 47.85 -0.1 -0.21% | 48.30 0.45 0.94% | 48.35 0.05 0.1% | 48.70 0.35 0.72% | 49.15 0.45 0.92% | 48.85 -0.3 -0.61% | 49.70 0.85 1.74% | 49.30 -0.4 -0.8% | 49.10 -0.2 -0.41% | 49.45 0.35 0.71% | 48.35 |
說明:最高漲幅:4.91%最低跌幅:-3.35% 最高價:51.70最低價:44.70平均價:47.82,灰色底表示週末,漲110天(41.4)元,跌104天(-33.85)元,平盤8天
5%=1,4%=2,3%=1,2%=7,1%=58,0%=49,-0%=1,-1%=4,-2%=43,-3%=56,
| 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 | 1702 | 63000 | 48 | 2846650 | 45.40 | 45.40 | 45.05 | 45.15 | 0.35 | 0% | 45.10 | 1 | 45.20 | 1 | 15.46 |
| 2023-01-04 | 1702 | 78000 | 61 | 3501900 | 45.00 | 45.05 | 44.75 | 44.90 | 0.25 | -0.55% | 44.85 | 1 | 44.90 | 1 | 15.38 |
| 2023-01-05 | 1702 | 107000 | 86 | 4801850 | 44.90 | 45.00 | 44.70 | 45.00 | 0.10 | 0.22% | 44.90 | 1 | 45.20 | 2 | 15.41 |
| 2023-01-06 | 1702 | 259000 | 213 | 11606100 | 45.40 | 45.40 | 44.65 | 44.70 | 0.30 | -0.67% | 44.70 | 5 | 44.75 | 1 | 15.31 |
| 2023-01-09 | 1702 | 367000 | 258 | 16501550 | 44.75 | 45.10 | 44.65 | 45.10 | 0.40 | 0.89% | 45.00 | 3 | 45.10 | 1 | 15.45 |
| 2023-01-10 | 1702 | 181000 | 152 | 8130100 | 45.10 | 45.30 | 44.50 | 45.30 | 0.20 | 0.44% | 45.05 | 1 | 45.30 | 8 | 15.51 |
| 2023-01-11 | 1702 | 171000 | 134 | 7705000 | 45.30 | 45.30 | 44.95 | 45.15 | 0.15 | -0.33% | 45.15 | 1 | 45.20 | 1 | 15.46 |
| 2023-01-12 | 1702 | 146000 | 115 | 6584100 | 45.15 | 45.35 | 44.80 | 45.30 | 0.15 | 0.33% | 45.25 | 2 | 45.30 | 1 | 15.51 |
| 2023-01-13 | 1702 | 125000 | 104 | 5647650 | 45.30 | 45.30 | 45.05 | 45.15 | 0.15 | -0.33% | 45.15 | 2 | 45.20 | 1 | 15.46 |
| 2023-01-16 | 1702 | 70000 | 56 | 3160000 | 45.30 | 45.30 | 45.00 | 45.20 | 0.05 | 0.11% | 45.20 | 9 | 45.25 | 1 | 15.48 |
| 2023-01-17 | 1702 | 94000 | 85 | 4252400 | 45.20 | 45.35 | 45.10 | 45.35 | 0.15 | 0.33% | 45.25 | 2 | 45.35 | 5 | 15.53 |
| 2023-01-30 | 1702 | 232657 | 247 | 10598548 | 45.50 | 45.70 | 45.50 | 45.50 | 0.15 | 0.33% | 45.50 | 77 | 45.60 | 13 | 15.58 |
| 2023-01-31 | 1702 | 159000 | 124 | 7258750 | 45.50 | 45.70 | 45.50 | 45.70 | 0.20 | 0.44% | 45.60 | 11 | 45.70 | 13 | 15.65 |
| 2023-02-01 | 1702 | 317000 | 230 | 14554450 | 45.70 | 46.00 | 45.70 | 46.00 | 0.30 | 0.66% | 45.90 | 2 | 46.00 | 22 | 15.75 |
| 2023-02-02 | 1702 | 383000 | 316 | 17827050 | 46.20 | 46.95 | 46.20 | 46.50 | 0.50 | 1.09% | 46.50 | 33 | 46.55 | 3 | 15.92 |
| 2023-02-03 | 1702 | 487000 | 329 | 22601050 | 46.55 | 46.80 | 46.00 | 46.80 | 0.30 | 0.65% | 46.50 | 1 | 46.80 | 15 | 16.03 |
| 2023-02-06 | 1702 | 297000 | 260 | 13778000 | 46.60 | 46.80 | 46.15 | 46.45 | 0.35 | -0.75% | 46.35 | 1 | 46.45 | 1 | 15.91 |
| 2023-02-07 | 1702 | 307000 | 243 | 14182750 | 46.45 | 46.90 | 45.95 | 46.20 | 0.25 | -0.54% | 46.15 | 5 | 46.20 | 14 | 15.82 |
| 2023-02-08 | 1702 | 503000 | 307 | 23188250 | 46.20 | 46.50 | 45.90 | 46.25 | 0.05 | 0.11% | 46.05 | 2 | 46.25 | 1 | 15.84 |
| 2023-02-09 | 1702 | 348000 | 239 | 16032950 | 46.00 | 46.30 | 45.95 | 46.10 | 0.15 | -0.32% | 46.10 | 5 | 46.15 | 7 | 15.79 |
| 2023-02-10 | 1702 | 313663 | 278 | 14396274 | 46.00 | 46.10 | 45.80 | 45.80 | 0.30 | -0.65% | 45.80 | 21 | 46.00 | 1 | 15.68 |
| 2023-02-13 | 1702 | 259000 | 222 | 11885800 | 45.80 | 46.20 | 45.80 | 46.15 | 0.35 | 0.76% | 46.10 | 4 | 46.20 | 5 | 15.80 |
| 2023-02-14 | 1702 | 206000 | 166 | 9458900 | 46.10 | 46.10 | 45.85 | 45.95 | 0.20 | -0.43% | 45.95 | 15 | 46.00 | 15 | 15.74 |
| 2023-02-15 | 1702 | 200000 | 160 | 9185600 | 45.95 | 46.30 | 45.80 | 45.85 | 0.10 | -0.22% | 45.80 | 41 | 45.85 | 1 | 15.70 |
| 2023-02-16 | 1702 | 90000 | 69 | 4146900 | 46.35 | 46.35 | 46.00 | 46.05 | 0.20 | 0.44% | 46.00 | 19 | 46.05 | 1 | 15.77 |
| 2023-02-17 | 1702 | 111000 | 87 | 5107550 | 46.00 | 46.25 | 45.85 | 46.05 | 0.00 | 0% | 46.00 | 1 | 46.20 | 20 | 15.77 |
| 2023-02-20 | 1702 | 375000 | 211 | 17410200 | 46.20 | 46.60 | 46.20 | 46.50 | 0.45 | 0.98% | 46.45 | 9 | 46.50 | 1 | 15.92 |
| 2023-02-21 | 1702 | 221000 | 163 | 10217300 | 46.50 | 46.60 | 46.00 | 46.25 | 0.25 | -0.54% | 46.20 | 14 | 46.30 | 2 | 15.84 |
| 2023-02-22 | 1702 | 238000 | 171 | 10915100 | 46.00 | 46.15 | 45.70 | 45.90 | 0.35 | -0.76% | 45.90 | 5 | 45.95 | 3 | 15.72 |
| 2023-02-23 | 1702 | 334000 | 198 | 15431600 | 46.00 | 46.50 | 45.85 | 46.25 | 0.35 | 0.76% | 46.20 | 7 | 46.25 | 1 | 15.84 |
| 2023-02-24 | 1702 | 430000 | 292 | 20108050 | 46.35 | 47.10 | 46.25 | 47.00 | 0.75 | 1.62% | 46.90 | 1 | 47.00 | 1 | 16.10 |
| 2023-03-01 | 1702 | 405000 | 316 | 19027150 | 46.95 | 47.40 | 46.60 | 46.60 | 0.40 | -0.85% | 46.60 | 3 | 46.65 | 2 | 15.96 |
| 2023-03-02 | 1702 | 505000 | 258 | 23779850 | 46.60 | 47.35 | 46.60 | 47.20 | 0.60 | 1.29% | 47.00 | 3 | 47.20 | 24 | 16.16 |
| 2023-03-03 | 1702 | 338413 | 378 | 15989062 | 47.20 | 47.35 | 47.05 | 47.25 | 0.05 | 0.11% | 47.25 | 1 | 47.30 | 10 | 16.18 |
| 2023-03-06 | 1702 | 430000 | 315 | 20534300 | 47.45 | 48.10 | 47.45 | 47.80 | 0.55 | 1.16% | 47.75 | 2 | 47.80 | 4 | 16.37 |
| 2023-03-07 | 1702 | 287000 | 200 | 13703250 | 48.05 | 48.05 | 47.50 | 47.70 | 0.10 | -0.21% | 47.65 | 4 | 47.75 | 3 | 16.34 |
| 2023-03-08 | 1702 | 322000 | 262 | 15308300 | 47.70 | 47.80 | 47.25 | 47.60 | 0.10 | -0.21% | 47.55 | 1 | 47.60 | 4 | 16.30 |
| 2023-03-09 | 1702 | 156000 | 104 | 7391400 | 47.60 | 47.60 | 47.20 | 47.20 | 0.40 | -0.84% | 47.20 | 6 | 47.25 | 9 | 16.16 |
| 2023-03-10 | 1702 | 258000 | 177 | 12040850 | 47.10 | 47.10 | 46.50 | 46.85 | 0.35 | -0.74% | 46.80 | 1 | 46.90 | 5 | 16.04 |
| 2023-03-13 | 1702 | 268000 | 178 | 12466850 | 46.60 | 47.00 | 45.95 | 46.90 | 0.05 | 0.11% | 46.90 | 23 | 46.95 | 3 | 16.06 |
| 2023-03-14 | 1702 | 125000 | 104 | 5836200 | 46.90 | 47.00 | 46.40 | 46.50 | 0.40 | -0.85% | 46.40 | 2 | 46.50 | 3 | 15.92 |
| 2023-03-15 | 1702 | 140000 | 116 | 6537800 | 46.75 | 46.90 | 46.55 | 46.60 | 0.10 | 0.22% | 46.60 | 2 | 46.70 | 1 | 15.96 |
| 2023-03-16 | 1702 | 108000 | 88 | 5017450 | 46.65 | 46.80 | 46.20 | 46.45 | 0.15 | -0.32% | 46.45 | 1 | 46.50 | 10 | 15.91 |
| 2023-03-17 | 1702 | 185000 | 131 | 8556950 | 46.45 | 46.65 | 46.10 | 46.40 | 0.05 | -0.11% | 46.35 | 1 | 46.45 | 3 | 20.53 |
| 2023-03-20 | 1702 | 92000 | 66 | 4277150 | 46.40 | 46.80 | 46.35 | 46.70 | 0.30 | 0.65% | 46.60 | 1 | 46.70 | 3 | 20.66 |
| 2023-03-21 | 1702 | 376000 | 247 | 17361400 | 46.60 | 46.60 | 45.90 | 46.25 | 0.45 | -0.96% | 46.20 | 8 | 46.25 | 4 | 20.46 |
| 2023-03-22 | 1702 | 135000 | 122 | 6298850 | 46.25 | 46.85 | 46.25 | 46.70 | 0.45 | 0.97% | 46.70 | 3 | 46.75 | 13 | 20.66 |
| 2023-03-23 | 1702 | 204000 | 144 | 9597300 | 46.65 | 47.20 | 46.50 | 47.15 | 0.45 | 0.96% | 47.10 | 1 | 47.15 | 5 | 20.86 |
| 2023-03-24 | 1702 | 163000 | 130 | 7678300 | 47.10 | 47.25 | 46.80 | 47.00 | 0.15 | -0.32% | 47.00 | 6 | 47.10 | 1 | 20.80 |
| 2023-03-27 | 1702 | 163000 | 131 | 7678850 | 47.00 | 47.25 | 47.00 | 47.15 | 0.15 | 0.32% | 47.10 | 1 | 47.20 | 25 | 20.86 |
| 2023-03-28 | 1702 | 222000 | 151 | 10489300 | 47.15 | 47.50 | 47.05 | 47.35 | 0.20 | 0.42% | 47.35 | 9 | 47.40 | 12 | 20.95 |
| 2023-03-29 | 1702 | 219000 | 161 | 10411900 | 47.35 | 48.00 | 47.10 | 47.15 | 0.20 | -0.42% | 47.10 | 12 | 47.15 | 3 | 20.86 |
| 2023-03-30 | 1702 | 154000 | 124 | 7228050 | 47.20 | 47.25 | 46.70 | 46.85 | 0.30 | -0.64% | 46.80 | 3 | 46.90 | 2 | 20.73 |
| 2023-03-31 | 1702 | 107000 | 85 | 5051450 | 46.95 | 47.40 | 46.95 | 47.15 | 0.30 | 0.64% | 47.10 | 10 | 47.15 | 4 | 20.86 |
| 2023-04-06 | 1702 | 171000 | 118 | 8072900 | 47.60 | 47.60 | 47.00 | 47.05 | 0.10 | -0.21% | 47.05 | 4 | 47.15 | 1 | 20.82 |
| 2023-04-07 | 1702 | 194000 | 152 | 9165800 | 47.05 | 47.60 | 47.05 | 47.20 | 0.15 | 0.32% | 47.20 | 1 | 47.30 | 2 | 20.88 |
| 2023-04-10 | 1702 | 197000 | 148 | 9316050 | 47.20 | 47.45 | 47.05 | 47.45 | 0.25 | 0.53% | 47.40 | 2 | 47.45 | 9 | 21.00 |
| 2023-04-11 | 1702 | 344000 | 229 | 16214000 | 47.45 | 47.55 | 46.90 | 47.40 | 0.05 | -0.11% | 47.35 | 6 | 47.45 | 6 | 20.97 |
| 2023-04-12 | 1702 | 253000 | 177 | 11954750 | 47.60 | 47.60 | 47.15 | 47.20 | 0.20 | -0.42% | 47.20 | 1 | 47.25 | 6 | 20.88 |
| 2023-04-13 | 1702 | 582000 | 369 | 27790300 | 47.50 | 48.05 | 47.45 | 47.75 | 0.55 | 1.17% | 47.75 | 2 | 47.80 | 5 | 21.13 |
| 2023-04-14 | 1702 | 425000 | 308 | 20329850 | 47.75 | 48.15 | 47.45 | 47.90 | 0.15 | 0.31% | 47.85 | 4 | 47.90 | 4 | 21.19 |
| 2023-04-17 | 1702 | 492000 | 343 | 23805500 | 47.85 | 48.60 | 47.85 | 48.50 | 0.60 | 1.25% | 48.50 | 2 | 48.60 | 112 | 21.46 |
| 2023-04-18 | 1702 | 349000 | 251 | 16801200 | 48.60 | 48.60 | 47.80 | 48.15 | 0.35 | -0.72% | 48.10 | 3 | 48.15 | 3 | 21.31 |
| 2023-04-19 | 1702 | 317000 | 254 | 15152200 | 48.00 | 48.35 | 47.55 | 47.60 | 0.55 | -1.14% | 47.60 | 2 | 47.65 | 2 | 21.06 |
| 2023-04-20 | 1702 | 321000 | 248 | 15166950 | 47.60 | 47.60 | 47.00 | 47.10 | 0.50 | -1.05% | 47.10 | 2 | 47.15 | 1 | 20.84 |
| 2023-04-21 | 1702 | 391000 | 278 | 18562100 | 47.10 | 47.90 | 47.00 | 47.55 | 0.45 | 0.96% | 47.50 | 1 | 47.55 | 2 | 21.04 |
| 2023-04-24 | 1702 | 289000 | 183 | 13674950 | 47.65 | 48.00 | 47.10 | 47.15 | 0.40 | -0.84% | 47.10 | 9 | 47.15 | 10 | 20.86 |
| 2023-04-25 | 1702 | 431000 | 316 | 20208950 | 47.20 | 47.25 | 46.60 | 46.75 | 0.40 | -0.85% | 46.75 | 3 | 46.80 | 33 | 20.69 |
| 2023-04-26 | 1702 | 206000 | 161 | 9730100 | 46.85 | 47.50 | 46.85 | 47.45 | 0.70 | 1.5% | 47.35 | 1 | 47.50 | 13 | 21.00 |
| 2023-04-27 | 1702 | 296000 | 192 | 14143300 | 47.50 | 47.95 | 47.30 | 47.95 | 0.50 | 1.05% | 47.90 | 1 | 47.95 | 5 | 21.22 |
| 2023-04-28 | 1702 | 157000 | 131 | 7527450 | 48.00 | 48.05 | 47.85 | 48.00 | 0.05 | 0.1% | 47.90 | 4 | 48.05 | 17 | 21.24 |
| 2023-05-02 | 1702 | 636000 | 443 | 30869600 | 48.15 | 48.90 | 48.05 | 48.60 | 0.60 | 1.25% | 48.55 | 6 | 48.65 | 3 | 21.50 |
| 2023-05-03 | 1702 | 791000 | 543 | 38676950 | 48.50 | 49.35 | 48.20 | 49.10 | 0.50 | 1.03% | 49.10 | 5 | 49.15 | 19 | 21.73 |
| 2023-05-04 | 1702 | 1842000 | 1141 | 92589450 | 49.35 | 51.20 | 49.35 | 50.40 | 1.30 | 2.65% | 50.40 | 16 | 50.50 | 6 | 22.30 |
| 2023-05-05 | 1702 | 1118000 | 797 | 56415200 | 50.60 | 50.90 | 49.60 | 50.70 | 0.30 | 0.6% | 50.70 | 7 | 50.80 | 31 | 22.43 |
| 2023-05-08 | 1702 | 1184000 | 735 | 60217200 | 50.70 | 51.20 | 50.40 | 51.10 | 0.40 | 0.79% | 51.10 | 11 | 51.20 | 113 | 22.61 |
| 2023-05-09 | 1702 | 755000 | 498 | 38552300 | 51.20 | 51.50 | 50.80 | 50.80 | 0.30 | -0.59% | 50.70 | 24 | 50.80 | 11 | 22.48 |
| 2023-05-10 | 1702 | 711000 | 492 | 36145200 | 50.80 | 51.20 | 50.30 | 51.10 | 0.30 | 0.59% | 51.00 | 3 | 51.10 | 15 | 22.61 |
| 2023-05-11 | 1702 | 477000 | 374 | 24200200 | 51.10 | 51.10 | 50.50 | 50.60 | 0.50 | -0.98% | 50.50 | 2 | 50.70 | 1 | 22.39 |
| 2023-05-12 | 1702 | 570000 | 415 | 28881200 | 50.60 | 51.00 | 50.10 | 51.00 | 0.40 | 0.79% | 50.90 | 11 | 51.00 | 26 | 22.57 |
| 2023-05-15 | 1702 | 304437 | 427 | 15406570 | 51.00 | 51.00 | 50.30 | 50.60 | 0.40 | -0.78% | 50.60 | 1 | 50.80 | 6 | 24.80 |
| 2023-05-16 | 1702 | 1305000 | 912 | 66811600 | 50.60 | 51.50 | 50.60 | 51.20 | 0.60 | 1.19% | 51.10 | 12 | 51.20 | 3 | 25.10 |
| 2023-05-17 | 1702 | 1016818 | 1018 | 52555564 | 51.30 | 52.00 | 51.30 | 51.50 | 0.30 | 0.59% | 51.50 | 1 | 51.60 | 13 | 25.25 |
| 2023-05-18 | 1702 | 675000 | 611 | 34623500 | 51.50 | 51.90 | 51.00 | 51.20 | 0.30 | -0.58% | 51.10 | 2 | 51.20 | 6 | 25.10 |
| 2023-05-19 | 1702 | 613000 | 420 | 31149200 | 51.50 | 51.50 | 50.50 | 50.80 | 0.40 | -0.78% | 50.80 | 14 | 50.90 | 5 | 24.90 |
| 2023-05-22 | 1702 | 964000 | 597 | 49661300 | 50.80 | 51.80 | 50.80 | 51.70 | 0.90 | 1.77% | 51.60 | 10 | 51.70 | 3 | 25.34 |
| 2023-05-23 | 1702 | 587000 | 387 | 30208500 | 51.30 | 51.70 | 51.10 | 51.30 | 0.40 | -0.77% | 51.20 | 23 | 51.30 | 1 | 25.15 |
| 2023-05-24 | 1702 | 588000 | 476 | 30161900 | 51.30 | 51.50 | 50.70 | 51.40 | 0.10 | 0.19% | 51.30 | 24 | 51.40 | 6 | 25.20 |
| 2023-05-25 | 1702 | 460000 | 324 | 23509200 | 51.40 | 51.40 | 50.80 | 50.80 | 0.60 | -1.17% | 50.80 | 44 | 50.90 | 5 | 24.90 |
| 2023-05-26 | 1702 | 640000 | 455 | 32154200 | 50.80 | 50.80 | 50.00 | 50.10 | 0.70 | -1.38% | 50.00 | 56 | 50.10 | 2 | 24.56 |
| 2023-05-29 | 1702 | 606000 | 366 | 30641600 | 50.20 | 50.90 | 50.20 | 50.70 | 0.60 | 1.2% | 50.60 | 9 | 50.80 | 4 | 24.85 |
| 2023-05-30 | 1702 | 355000 | 242 | 17905400 | 50.70 | 50.70 | 50.30 | 50.40 | 0.30 | -0.59% | 50.40 | 22 | 50.50 | 21 | 24.71 |
| 2023-05-31 | 1702 | 1307000 | 532 | 66160000 | 50.30 | 50.80 | 50.30 | 50.70 | 0.30 | 0.6% | 50.70 | 17 | 50.80 | 37 | 24.85 |
| 2023-06-01 | 1702 | 1085000 | 677 | 53078000 | 48.75 | 49.25 | 48.60 | 49.00 | 0.00 | -3.35% | 49.00 | 4 | 49.05 | 9 | 24.02 |
| 2023-06-02 | 1702 | 554000 | 369 | 27120950 | 48.90 | 49.10 | 48.70 | 49.05 | 0.05 | 0.1% | 49.00 | 13 | 49.05 | 19 | 24.04 |
| 2023-06-05 | 1702 | 246000 | 199 | 12046850 | 49.05 | 49.10 | 48.90 | 49.00 | 0.05 | -0.1% | 48.95 | 9 | 49.00 | 1 | 24.02 |
| 2023-06-06 | 1702 | 218000 | 185 | 10673000 | 48.95 | 49.05 | 48.80 | 48.95 | 0.05 | -0.1% | 48.95 | 1 | 49.00 | 2 | 24.00 |
| 2023-06-07 | 1702 | 394000 | 304 | 19218800 | 48.95 | 49.00 | 48.65 | 48.80 | 0.15 | -0.31% | 48.80 | 124 | 48.95 | 6 | 23.92 |
| 2023-06-08 | 1702 | 780000 | 401 | 37859450 | 48.75 | 49.00 | 48.30 | 48.50 | 0.30 | -0.61% | 48.50 | 1 | 48.55 | 36 | 23.77 |
| 2023-06-09 | 1702 | 348000 | 228 | 16934350 | 48.50 | 49.00 | 48.40 | 48.65 | 0.15 | 0.31% | 48.55 | 3 | 48.70 | 21 | 23.85 |
| 2023-06-12 | 1702 | 215000 | 145 | 10461800 | 48.70 | 48.90 | 48.45 | 48.70 | 0.05 | 0.1% | 48.65 | 8 | 48.70 | 2 | 23.87 |
| 2023-06-13 | 1702 | 243000 | 161 | 11853300 | 48.70 | 49.00 | 48.65 | 48.80 | 0.10 | 0.21% | 48.80 | 2 | 48.85 | 2 | 23.92 |
| 2023-06-14 | 1702 | 260000 | 188 | 12693400 | 48.80 | 49.05 | 48.60 | 49.00 | 0.20 | 0.41% | 48.95 | 2 | 49.00 | 16 | 24.02 |
| 2023-06-15 | 1702 | 254000 | 195 | 12414200 | 49.00 | 49.00 | 48.80 | 48.90 | 0.10 | -0.2% | 48.85 | 3 | 48.95 | 3 | 23.97 |
| 2023-06-16 | 1702 | 1279264 | 947 | 61593952 | 48.90 | 48.90 | 47.85 | 47.90 | 1.00 | -2.04% | 47.90 | 25 | 47.95 | 6 | 23.48 |
| 2023-06-19 | 1702 | 530000 | 307 | 25255450 | 47.90 | 47.90 | 47.50 | 47.70 | 0.20 | -0.42% | 47.70 | 1 | 47.75 | 3 | 23.38 |
| 2023-06-20 | 1702 | 417000 | 275 | 19762200 | 47.70 | 47.75 | 47.25 | 47.35 | 0.35 | -0.73% | 47.35 | 1 | 47.40 | 2 | 23.21 |
| 2023-06-21 | 1702 | 394000 | 302 | 18810900 | 47.50 | 48.20 | 47.35 | 48.20 | 0.85 | 1.8% | 48.15 | 8 | 48.20 | 10 | 23.63 |
| 2023-06-26 | 1702 | 350000 | 257 | 16718800 | 48.20 | 48.20 | 47.65 | 47.80 | 0.40 | -0.83% | 47.75 | 20 | 47.90 | 15 | 23.43 |
| 2023-06-27 | 1702 | 392000 | 235 | 18661650 | 47.80 | 47.80 | 47.30 | 47.50 | 0.30 | -0.63% | 47.45 | 1 | 47.50 | 1 | 23.28 |
| 2023-06-28 | 1702 | 103000 | 80 | 4925550 | 47.55 | 47.95 | 47.55 | 47.90 | 0.40 | 0.84% | 47.90 | 2 | 47.95 | 6 | 23.48 |
| 2023-06-29 | 1702 | 246000 | 122 | 11785800 | 48.00 | 48.00 | 47.70 | 47.90 | 0.00 | 0% | 47.85 | 3 | 47.95 | 5 | 23.48 |
| 2023-06-30 | 1702 | 112000 | 83 | 5351500 | 47.70 | 47.90 | 47.70 | 47.85 | 0.05 | -0.1% | 47.85 | 3 | 47.90 | 2 | 23.46 |
| 2023-07-03 | 1702 | 268000 | 175 | 12792550 | 47.85 | 48.00 | 47.50 | 47.80 | 0.05 | -0.1% | 47.75 | 12 | 47.80 | 6 | 23.43 |
| 2023-07-04 | 1702 | 224000 | 189 | 10670750 | 47.85 | 47.85 | 47.55 | 47.65 | 0.15 | -0.31% | 47.60 | 4 | 47.70 | 7 | 23.36 |
| 2023-07-05 | 1702 | 259000 | 167 | 12338550 | 47.65 | 47.80 | 47.55 | 47.80 | 0.15 | 0.31% | 47.75 | 3 | 47.80 | 5 | 23.43 |
| 2023-07-06 | 1702 | 260000 | 193 | 12382900 | 47.75 | 47.80 | 47.55 | 47.55 | 0.25 | -0.52% | 47.55 | 11 | 47.65 | 3 | 23.31 |
| 2023-07-07 | 1702 | 359000 | 269 | 16904800 | 47.50 | 47.50 | 46.85 | 47.00 | 0.55 | -1.16% | 47.00 | 33 | 47.10 | 4 | 23.04 |
| 2023-07-10 | 1702 | 206000 | 156 | 9657650 | 47.40 | 47.40 | 46.50 | 46.90 | 0.10 | -0.21% | 46.90 | 7 | 47.00 | 2 | 22.99 |
| 2023-07-11 | 1702 | 242000 | 152 | 11362450 | 47.05 | 47.10 | 46.75 | 46.95 | 0.05 | 0.11% | 46.90 | 13 | 46.95 | 1 | 23.01 |
| 2023-07-12 | 1702 | 340000 | 206 | 15942850 | 47.30 | 47.30 | 46.75 | 46.80 | 0.15 | -0.32% | 46.80 | 2 | 46.85 | 1 | 22.94 |
| 2023-07-13 | 1702 | 283000 | 231 | 13310850 | 46.90 | 47.30 | 46.80 | 46.90 | 0.10 | 0.21% | 46.90 | 2 | 46.95 | 3 | 22.99 |
| 2023-07-14 | 1702 | 268000 | 150 | 12562950 | 47.00 | 47.00 | 46.80 | 46.90 | 0.00 | 0% | 46.85 | 8 | 46.90 | 8 | 22.99 |
| 2023-07-18 | 1702 | 413000 | 200 | 19443500 | 47.05 | 47.40 | 46.95 | 47.00 | 0.45 | 0.21% | 47.00 | 8 | 47.05 | 20 | 23.04 |
| 2023-07-19 | 1702 | 448000 | 304 | 20958950 | 47.00 | 47.20 | 46.45 | 46.80 | 0.20 | -0.43% | 46.75 | 1 | 46.80 | 14 | 22.94 |
| 2023-07-20 | 1702 | 277000 | 226 | 12944450 | 47.00 | 47.00 | 46.65 | 46.80 | 0.00 | 0% | 46.80 | 11 | 46.85 | 69 | 22.94 |
| 2023-07-21 | 1702 | 3191000 | 2016 | 156682800 | 48.10 | 49.65 | 48.05 | 49.10 | 2.30 | 4.91% | 49.05 | 11 | 49.10 | 5 | 24.07 |
| 2023-07-24 | 1702 | 1346000 | 874 | 65466800 | 49.50 | 49.50 | 48.25 | 48.45 | 0.65 | -1.32% | 48.45 | 1 | 48.50 | 3 | 23.75 |
| 2023-07-25 | 1702 | 994000 | 658 | 48426800 | 48.80 | 49.00 | 48.20 | 48.85 | 0.40 | 0.83% | 48.75 | 3 | 48.85 | 7 | 23.95 |
| 2023-07-27 | 1702 | 1980000 | 1099 | 99975150 | 50.20 | 51.10 | 49.90 | 50.70 | 0.75 | 3.79% | 50.70 | 6 | 50.90 | 10 | 24.85 |
| 2023-07-28 | 1702 | 845000 | 635 | 42035500 | 50.40 | 50.50 | 49.35 | 49.50 | 1.20 | -2.37% | 49.50 | 1 | 49.55 | 8 | 24.26 |
| 2023-07-31 | 1702 | 546000 | 407 | 26828150 | 49.50 | 49.90 | 48.80 | 48.90 | 0.60 | -1.21% | 48.85 | 6 | 48.90 | 8 | 23.97 |
| 2023-08-01 | 1702 | 272000 | 173 | 13313050 | 49.05 | 49.35 | 48.60 | 49.15 | 0.25 | 0.51% | 49.15 | 10 | 49.20 | 12 | 24.09 |
| 2023-08-02 | 1702 | 427000 | 323 | 20851400 | 49.15 | 49.30 | 48.65 | 48.65 | 0.50 | -1.02% | 48.65 | 21 | 48.85 | 1 | 23.85 |
| 2023-08-04 | 1702 | 153000 | 123 | 7427600 | 48.65 | 48.70 | 48.30 | 48.55 | 0.10 | -0.21% | 48.55 | 6 | 48.60 | 3 | 23.80 |
| 2023-08-07 | 1702 | 180000 | 144 | 8797500 | 48.75 | 49.05 | 48.65 | 48.80 | 0.25 | 0.51% | 48.80 | 2 | 48.85 | 50 | 23.92 |
| 2023-08-08 | 1702 | 276000 | 191 | 13399750 | 48.80 | 49.10 | 48.30 | 48.50 | 0.30 | -0.61% | 48.50 | 7 | 48.55 | 4 | 23.77 |
| 2023-08-09 | 1702 | 312000 | 263 | 15036500 | 48.50 | 48.50 | 48.10 | 48.10 | 0.40 | -0.82% | 48.10 | 30 | 48.15 | 4 | 23.58 |
| 2023-08-10 | 1702 | 415000 | 309 | 20201250 | 48.30 | 49.10 | 48.30 | 48.70 | 0.60 | 1.25% | 48.65 | 1 | 48.70 | 1 | 23.87 |
| 2023-08-11 | 1702 | 472000 | 302 | 22748100 | 48.70 | 48.75 | 47.85 | 48.05 | 0.65 | -1.33% | 48.05 | 26 | 48.10 | 11 | 20.36 |
| 2023-08-14 | 1702 | 776000 | 458 | 36831850 | 48.00 | 48.00 | 47.20 | 47.30 | 0.75 | -1.56% | 47.30 | 24 | 47.35 | 15 | 20.04 |
| 2023-08-15 | 1702 | 633000 | 255 | 30121500 | 47.40 | 47.90 | 47.25 | 47.80 | 0.50 | 1.06% | 47.75 | 7 | 47.80 | 11 | 20.25 |
| 2023-08-16 | 1702 | 292000 | 236 | 13886200 | 48.40 | 48.40 | 47.20 | 47.25 | 0.55 | -1.15% | 47.20 | 24 | 47.30 | 16 | 20.02 |
| 2023-08-17 | 1702 | 292000 | 234 | 13738000 | 47.25 | 47.30 | 46.75 | 47.30 | 0.05 | 0.11% | 47.20 | 5 | 47.30 | 4 | 20.04 |
| 2023-08-18 | 1702 | 216000 | 119 | 10227600 | 47.35 | 47.70 | 47.15 | 47.35 | 0.05 | 0.11% | 47.30 | 11 | 47.35 | 2 | 20.06 |
| 2023-08-21 | 1702 | 157000 | 126 | 7456750 | 47.50 | 47.65 | 47.35 | 47.60 | 0.25 | 0.53% | 47.55 | 6 | 47.60 | 1 | 20.17 |
| 2023-08-22 | 1702 | 235000 | 157 | 11232500 | 47.90 | 48.05 | 47.65 | 47.65 | 0.05 | 0.11% | 47.65 | 4 | 47.70 | 2 | 20.19 |
| 2023-08-23 | 1702 | 130000 | 93 | 6187950 | 47.55 | 47.80 | 47.55 | 47.65 | 0.00 | 0% | 47.60 | 9 | 47.70 | 1 | 20.19 |
| 2023-08-24 | 1702 | 140000 | 117 | 6670700 | 47.80 | 47.95 | 47.50 | 47.70 | 0.05 | 0.1% | 47.65 | 11 | 47.70 | 2 | 20.21 |
| 2023-08-25 | 1702 | 197000 | 132 | 9407400 | 47.70 | 48.00 | 47.50 | 47.75 | 0.05 | 0.1% | 47.70 | 6 | 47.75 | 2 | 20.23 |
| 2023-08-28 | 1702 | 273000 | 214 | 13020450 | 47.95 | 48.20 | 47.45 | 47.60 | 0.15 | -0.31% | 47.55 | 1 | 47.60 | 3 | 20.17 |
| 2023-08-29 | 1702 | 65000 | 50 | 3099950 | 47.65 | 47.90 | 47.60 | 47.80 | 0.20 | 0.42% | 47.70 | 3 | 47.80 | 1 | 20.25 |
| 2023-08-30 | 1702 | 132000 | 97 | 6302800 | 47.80 | 48.00 | 47.65 | 47.70 | 0.10 | -0.21% | 47.65 | 10 | 47.75 | 2 | 20.21 |
| 2023-08-31 | 1702 | 206000 | 145 | 9841800 | 47.65 | 47.90 | 47.65 | 47.90 | 0.20 | 0.42% | 47.65 | 8 | 47.90 | 19 | 20.30 |
| 2023-09-01 | 1702 | 291000 | 184 | 13903450 | 47.75 | 47.95 | 47.70 | 47.75 | 0.15 | -0.31% | 47.75 | 12 | 47.80 | 6 | 20.23 |
| 2023-09-04 | 1702 | 249000 | 163 | 11901600 | 47.70 | 48.00 | 47.70 | 48.00 | 0.25 | 0.52% | 47.85 | 1 | 48.00 | 14 | 20.34 |
| 2023-09-05 | 1702 | 305000 | 220 | 14636600 | 48.00 | 48.10 | 47.80 | 48.00 | 0.00 | 0% | 48.00 | 6 | 48.05 | 1 | 20.34 |
| 2023-09-06 | 1702 | 258000 | 203 | 12309300 | 47.85 | 48.00 | 47.55 | 47.80 | 0.20 | -0.42% | 47.80 | 3 | 47.85 | 2 | 20.25 |
| 2023-09-07 | 1702 | 83000 | 74 | 3959550 | 47.80 | 47.85 | 47.65 | 47.65 | 0.15 | -0.31% | 47.65 | 4 | 47.70 | 5 | 20.19 |
| 2023-09-08 | 1702 | 83000 | 67 | 3951150 | 47.60 | 47.75 | 47.50 | 47.65 | 0.00 | 0% | 47.65 | 2 | 47.75 | 2 | 20.19 |
| 2023-09-11 | 1702 | 109000 | 78 | 5189250 | 47.65 | 47.70 | 47.55 | 47.55 | 0.10 | -0.21% | 47.55 | 6 | 47.65 | 1 | 20.15 |
| 2023-09-12 | 1702 | 190000 | 115 | 9093300 | 48.00 | 48.00 | 47.70 | 47.80 | 0.25 | 0.53% | 47.80 | 1 | 47.85 | 7 | 20.25 |
| 2023-09-13 | 1702 | 130000 | 99 | 6237100 | 47.80 | 48.15 | 47.80 | 48.05 | 0.25 | 0.52% | 47.90 | 1 | 48.05 | 6 | 20.36 |
| 2023-09-14 | 1702 | 138000 | 99 | 6621200 | 48.00 | 48.05 | 47.80 | 47.95 | 0.10 | -0.21% | 47.90 | 7 | 47.95 | 1 | 20.32 |
| 2023-09-15 | 1702 | 165000 | 116 | 7901500 | 47.95 | 48.00 | 47.80 | 47.85 | 0.10 | -0.21% | 47.85 | 2 | 47.90 | 1 | 20.28 |
| 2023-09-18 | 1702 | 328000 | 242 | 15802600 | 47.80 | 48.50 | 47.70 | 48.30 | 0.45 | 0.94% | 48.20 | 10 | 48.30 | 9 | 20.47 |
| 2023-09-19 | 1702 | 304000 | 232 | 14738450 | 48.30 | 48.85 | 48.20 | 48.35 | 0.05 | 0.1% | 48.35 | 4 | 48.45 | 3 | 20.49 |
| 2023-09-20 | 1702 | 395000 | 249 | 19259900 | 48.35 | 49.10 | 48.35 | 48.70 | 0.35 | 0.72% | 48.70 | 3 | 48.85 | 3 | 20.64 |
| 2023-09-21 | 1702 | 1384000 | 791 | 68478250 | 49.50 | 49.95 | 49.00 | 49.15 | 0.45 | 0.92% | 49.15 | 2 | 49.20 | 1 | 20.83 |
| 2023-09-22 | 1702 | 282000 | 220 | 13753950 | 49.15 | 49.15 | 48.50 | 48.85 | 0.30 | -0.61% | 48.75 | 2 | 48.85 | 4 | 20.70 |
| 2023-09-25 | 1702 | 649000 | 408 | 32213800 | 49.10 | 49.95 | 49.10 | 49.70 | 0.85 | 1.74% | 49.70 | 4 | 49.75 | 2 | 21.06 |
| 2023-09-26 | 1702 | 289000 | 221 | 14280700 | 49.70 | 49.90 | 49.25 | 49.30 | 0.40 | -0.8% | 49.30 | 26 | 49.35 | 4 | 20.89 |
| 2023-09-27 | 1702 | 160000 | 130 | 7842150 | 49.30 | 49.30 | 48.80 | 49.10 | 0.20 | -0.41% | 49.00 | 1 | 49.10 | 8 | 20.81 |
| 2023-09-28 | 1702 | 192000 | 151 | 9482700 | 49.30 | 49.50 | 49.30 | 49.45 | 0.35 | 0.71% | 49.45 | 15 | 49.50 | 41 | 20.95 |