南僑(1702)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　　49.70
0
0%		49.50
-0.2
-0.4%		49.80
0.3
0.61%		49.75
-0.05
-0.1%		49.75
0
0%		 　49.75
0
0%		49.95
0.2
0.4%		49.95
0
0%		50.00
0.05
0.1%		49.90
-0.1
-0.2%		 　49.40
-0.5
-1%		49.40
0
0%		49.25
-0.15
-0.3%		49.20
-0.05
-0.1%		49.40
0.2
0.41%		 　49.00
-0.4
-0.81%		48.70
-0.3
-0.61%		48.75
0.05
0.1%		 49.55
2 月　　　　　　49.80
1.05
2.15%		49.90
0.1
0.2%		49.95
0.05
0.1%		50.00
0.05
0.1%		50.00
0
0%		 　49.85
-0.15
-0.3%		50.00
0.15
0.3%		50.00
0
0%		50.10
0.1
0.2%		50.40
0.3
0.6%		 　50.30
-0.1
-0.2%		49.75
-0.55
-1.09%		49.65
-0.1
-0.2%		49.00
-0.65
-1.31%		49.00
0
0%		 49.83
3 月49.70
0.7
1.43%		49.60
-0.1
-0.2%		49.45
-0.15
-0.3%		 　　48.70
-0.75
-1.52%		48.05
-0.65
-1.33%		48.20
0.15
0.31%		48.40
0.2
0.41%		48.50
0.1
0.21%		 　48.70
0.2
0.41%		48.20
-0.5
-1.03%		48.25
0.05
0.1%		48.65
0.4
0.83%		49.15
0.5
1.03%		 　48.95
-0.2
-0.41%		48.80
-0.15
-0.31%		48.65
-0.15
-0.31%		48.55
-0.1
-0.21%		48.90
0.35
0.72%		 　48.65
-0.25
-0.51%		48.65
0
0%		48.85
0.2
0.41%		48.70
-0.15
-0.31%		48.74
4 月48.60
-0.1
-0.21%		 　　　48.70
0.1
0.21%		48.40
-0.3
-0.62%		48.40
0
0%		 　48.15
-0.25
-0.52%		47.90
-0.25
-0.52%		48.25
0.35
0.73%		48.25
0
0%		49.65
1.4
2.9%		 　48.60
-1.05
-2.11%		49.00
0.4
0.82%		49.55
0.55
1.12%		49.20
-0.35
-0.71%		49.00
-0.2
-0.41%		 　48.25
-0.75
-1.53%		48.10
-0.15
-0.31%		47.10
-1
-2.08%		48.50
1.4
2.97%		47.75
-0.75
-1.55%		 48.43
5 月　　47.90
0.15
0.31%		47.85
-0.05
-0.1%		47.85
0
0%		47.55
-0.3
-0.63%		 　46.65
-0.9
-1.89%		46.70
0.05
0.11%		46.15
-0.55
-1.18%		45.15
-1
-2.17%		45.80
0.65
1.44%		 　46.00
0.2
0.44%		46.30
0.3
0.65%		46.60
0.3
0.65%		46.55
-0.05
-0.11%		46.70
0.15
0.32%		 　46.85
0.15
0.32%		46.25
-0.6
-1.28%		46.10
-0.15
-0.32%		46.00
-0.1
-0.22%		46.30
0.3
0.65%		 　46.95
0.65
1.4%		47.50
0.55
1.17%		46.65
6 月47.70
0.2
0.42%		45.90
-1.8
-3.77%		 　　45.95
0.05
0.11%		46.00
0.05
0.11%		45.85
-0.15
-0.33%		45.90
0.05
0.11%		45.95
0.05
0.11%		 　45.50
-0.45
-0.98%		45.75
0.25
0.55%		46.05
0.3
0.66%		46.00
-0.05
-0.11%		45.05
-0.95
-2.07%		 　45.35
0.3
0.67%		46.05
0.7
1.54%		45.55
-0.5
-1.09%		46.10
0.55
1.21%		46.45
0.35
0.76%		 　46.25
-0.2
-0.43%		46.20
-0.05
-0.11%		46.15
-0.05
-0.11%		45.70
-0.45
-0.98%		 45.91
7 月45.15
-0.55
-1.2%		 　45.20
0.05
0.11%		45.95
0.75
1.66%		45.25
-0.7
-1.52%		45.50
0.25
0.55%		45.30
-0.2
-0.44%		 　45.25
-0.05
-0.11%		44.15
-1.1
-2.43%		44.85
0.7
1.59%		44.65
-0.2
-0.45%		44.05
-0.6
-1.34%		 　44.20
0.15
0.34%		44.20
0
0%		44.80
0.6
1.36%		45.40
0.6
1.34%		44.85
-0.55
-1.21%		 　45.05
0.2
0.45%		44.95
-0.1
-0.22%		45.10
0.15
0.33%		44.90
-0.2
-0.44%		45.20
0.3
0.67%		 44.95
8 月45.05
-0.15
-0.33%		44.70
-0.35
-0.78%		44.35
-0.35
-0.78%		43.95
-0.4
-0.9%		44.65
0.7
1.59%		 　44.95
0.3
0.67%		45.75
0.8
1.78%		45.75
0
0%		45.50
-0.25
-0.55%		45.45
-0.05
-0.11%		 　45.65
0.2
0.44%		45.50
-0.15
-0.33%		45.65
0.15
0.33%		45.50
-0.15
-0.33%		46.20
0.7
1.54%		 　46.30
0.1
0.22%		46.25
-0.05
-0.11%		46.45
0.2
0.43%		46.55
0.1
0.22%		46.40
-0.15
-0.32%		 　46.00
-0.4
-0.86%		45.90
-0.1
-0.22%		45.95
0.05
0.11%		45.6
9 月45.50
-0.45
-0.98%		45.85
0.35
0.77%		 　45.30
-0.55
-1.2%		45.30
0
0%		45.10
-0.2
-0.44%		45.75
0.65
1.44%		 　　46.25
0.5
1.09%		46.00
-0.25
-0.54%		45.35
-0.65
-1.41%		45.50
0.15
0.33%		45.40
-0.1
-0.22%		 　45.15
-0.25
-0.55%		45.10
-0.05
-0.11%		44.50
-0.6
-1.33%		44.20
-0.3
-0.67%		44.35
0.15
0.34%		 　43.75
-0.6
-1.35%		43.50
-0.25
-0.57%		42.70
-0.8
-1.84%		44.10
1.4
3.28%		44.60
0.5
1.13%		 44.91
10 月　　44.05
-0.55
-1.23%		43.95
-0.1
-0.23%		43.70
-0.25
-0.57%		43.50
-0.2
-0.46%		43.20
-0.3
-0.69%		 　　42.95
-0.25
-0.58%		42.90
-0.05
-0.12%		42.55
-0.35
-0.82%		42.80
0.25
0.59%		 　42.70
-0.1
-0.23%		43.40
0.7
1.64%		42.90
-0.5
-1.15%		43.30
0.4
0.93%		43.00
-0.3
-0.69%		 　43.80
0.8
1.86%		43.20
-0.6
-1.37%		43.40
0.2
0.46%		43.60
0.2
0.46%		43.25
-0.35
-0.8%		 43.30
0.05
0.12%		43.26
11 月43.15
-0.15
-0.35%		43.85
0.7
1.62%		44.10
0.25
0.57%		44.10
0
0%		 　44.60
0.5
1.13%		44.80
0.2
0.45%		45.40
0.6
1.34%		45.40
0
0%		44.70
-0.7
-1.54%		 　44.95
0.25
0.56%		44.70
-0.25
-0.56%		43.60
-1.1
-2.46%		43.85
0.25
0.57%		43.85
0
0%		 　44.15
0.3
0.68%		43.65
-0.5
-1.13%		43.50
-0.15
-0.34%		44.50
1
2.3%		44.05
-0.45
-1.01%		 　44.10
0.05
0.11%		44.50
0.4
0.91%		45.20
0.7
1.57%		 44.36
12 月45.20
0
0%		45.10
-0.1
-0.22%		 　44.75
-0.35
-0.78%		44.20
-0.55
-1.23%		44.50
0.3
0.68%		44.25
-0.25
-0.56%		44.65
0.4
0.9%		 　44.50
-0.15
-0.34%		61.70
17.2
38.65%		44.90
-16.8
-27.23%		44.90
0
0%		44.25
-0.65
-1.45%		 49.40
5.15
11.64%		45.65
-3.75
-7.59%		45.10
-0.55
-1.2%		44.80
-0.3
-0.67%		45.20
0.4
0.89%		44.80
-0.4
-0.88%		 　44.75
-0.05
-0.11%		44.70
-0.05
-0.11%		45.15
0.45
1.01%		45.10
-0.05
-0.11%		45.50
0.4
0.89%		　45.79

說明:最高漲幅:38.65%最低跌幅:-27.23% 最高價:61.70最低價:42.55平均價:46.45,灰色底表示週末,漲138天(78.85)元,跌150天(-73.1)元,平盤22天
39%=1,12%=2,3%=3,2%=18,1%=56,0%=80,-0%=1,-1%=1,-2%=1,-3%=17,-4%=63,-5%=67,

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 1702 455128 382 22686224 50.30 50.30 49.65 49.70 0.50 0% 49.70 1 49.75 1 11.17
2022-01-04 1702 382875 365 18944365 49.70 49.70 49.35 49.50 0.20 -0.4% 49.45 6 49.55 4 11.12
2022-01-05 1702 286480 238 14206264 49.40 49.85 49.40 49.80 0.30 0.61% 49.75 1 49.80 2 11.19
2022-01-06 1702 146042 220 7261418 49.50 49.85 49.45 49.75 0.05 -0.1% 49.70 12 49.80 8 11.18
2022-01-07 1702 307257 443 15300226 49.85 50.10 49.70 49.75 0.00 0% 49.70 38 49.80 16 11.18
2022-01-10 1702 206029 199 10243119 49.70 49.90 49.40 49.75 0.00 0% 49.65 13 49.75 2 11.18
2022-01-11 1702 265338 370 13247680 50.00 50.00 49.80 49.95 0.20 0.4% 49.95 5 50.00 122 11.22
2022-01-12 1702 253826 382 12679270 50.10 50.10 49.90 49.95 0.00 0% 49.90 9 49.95 25 11.22
2022-01-13 1702 370147 248 18503536 50.00 50.10 49.90 50.00 0.05 0.1% 49.95 4 50.00 80 11.24
2022-01-14 1702 393014 319 19589429 50.30 50.30 49.55 49.90 0.10 -0.2% 49.85 4 49.90 6 11.21
2022-01-17 1702 466578 337 23130362 49.85 49.85 49.40 49.40 0.50 -1% 49.40 21 49.55 3 11.10
2022-01-18 1702 439184 343 21706935 49.80 49.80 49.35 49.40 0.00 0% 49.35 34 49.40 2 11.10
2022-01-19 1702 268332 239 13232185 49.45 49.45 49.25 49.25 0.15 -0.3% 49.25 38 49.30 3 11.07
2022-01-20 1702 227208 414 11180203 49.25 49.45 49.15 49.20 0.05 -0.1% 49.20 7 49.25 45 11.06
2022-01-21 1702 848868 738 42131131 49.80 50.30 49.30 49.40 0.20 0.41% 49.35 17 49.40 2 11.10
2022-01-24 1702 600395 724 29355555 49.20 49.20 48.60 49.00 0.40 -0.81% 49.00 15 49.10 1 11.01
2022-01-25 1702 413239 413 20107947 48.95 48.95 48.55 48.70 0.30 -0.61% 48.70 7 48.75 5 10.94
2022-01-26 1702 469268 462 22809364 48.55 48.80 48.40 48.75 0.05 0.1% 48.70 7 48.75 19 10.96
2022-02-07 1702 458497 443 22731337 49.00 49.90 48.90 49.80 1.05 2.15% 49.80 4 49.85 15 11.19
2022-02-08 1702 364553 611 18201738 49.90 50.00 49.80 49.90 0.10 0.2% 49.90 1 49.95 6 11.21
2022-02-09 1702 560281 595 27980746 49.95 50.00 49.65 49.95 0.05 0.1% 49.95 1 50.00 53 11.22
2022-02-10 1702 301618 312 15066240 49.90 50.00 49.85 50.00 0.05 0.1% 49.95 16 50.00 102 11.24
2022-02-11 1702 464690 390 23274858 49.95 50.30 49.90 50.00 0.00 0% 50.00 44 50.10 10 11.24
2022-02-14 1702 307564 353 15359421 50.00 50.00 49.75 49.85 0.15 -0.3% 49.85 1 50.00 24 11.20
2022-02-15 1702 262964 271 13141383 50.00 50.00 49.90 50.00 0.15 0.3% 49.90 11 50.00 41 11.24
2022-02-16 1702 321085 271 16044433 50.10 50.10 49.80 50.00 0.00 0% 50.00 3 50.10 29 11.24
2022-02-17 1702 409119 353 20463901 50.00 50.20 49.90 50.10 0.10 0.2% 50.00 15 50.10 17 11.26
2022-02-18 1702 528844 407 26588733 50.00 50.50 49.90 50.40 0.30 0.6% 50.30 18 50.40 17 11.33
2022-02-21 1702 378766 378 19025680 50.20 50.40 50.10 50.30 0.10 -0.2% 50.20 4 50.30 5 11.30
2022-02-22 1702 417739 560 20805969 50.10 50.30 49.60 49.75 0.55 -1.09% 49.70 3 49.75 5 11.18
2022-02-23 1702 218566 367 10864499 50.00 50.00 49.65 49.65 0.10 -0.2% 49.65 14 49.70 4 11.16
2022-02-24 1702 571391 645 28155625 49.80 49.80 48.95 49.00 0.65 -1.31% 49.00 5 49.05 1 11.01
2022-02-25 1702 421794 426 20654837 49.00 49.30 48.85 49.00 0.00 0% 49.00 10 49.10 1 11.01
2022-03-01 1702 283100 340 14043052 49.40 49.85 49.10 49.70 0.70 1.43% 49.65 1 49.70 6 11.17
2022-03-02 1702 220749 250 10959605 49.80 49.80 49.50 49.60 0.10 -0.2% 49.60 15 49.65 8 11.15
2022-03-03 1702 412000 320 20360150 49.60 49.80 49.20 49.45 0.15 -0.3% 49.45 7 49.50 2 11.11
2022-03-07 1702 605912 651 29511161 49.00 49.05 48.55 48.70 0.55 -1.52% 48.65 15 48.70 15 10.94
2022-03-08 1702 652575 652 31479857 48.70 48.85 47.90 48.05 0.65 -1.33% 48.05 2 48.10 3 10.80
2022-03-09 1702 463735 482 22338835 48.05 48.45 48.05 48.20 0.15 0.31% 48.15 5 48.20 3 10.83
2022-03-10 1702 390308 374 18927873 49.15 49.15 48.30 48.40 0.20 0.41% 48.40 4 48.50 6 10.88
2022-03-11 1702 153000 121 7423500 48.50 48.70 48.40 48.50 0.10 0.21% 48.45 3 48.50 2 10.90
2022-03-14 1702 199000 157 9659400 48.50 48.70 48.40 48.70 0.20 0.41% 48.65 1 48.70 10 10.94
2022-03-15 1702 320000 226 15439950 48.70 48.70 48.15 48.20 0.50 -1.03% 48.20 18 48.30 7 10.83
2022-03-16 1702 430000 300 20694400 48.50 48.50 47.95 48.25 0.05 0.1% 48.20 1 48.25 1 10.84
2022-03-17 1702 242000 200 11755600 48.50 48.80 48.45 48.65 0.40 0.83% 48.60 2 48.65 3 10.93
2022-03-18 1702 475000 285 23225400 48.85 49.15 48.50 49.15 0.50 1.03% 49.15 12 49.20 12 11.04
2022-03-21 1702 265000 220 12983150 49.15 49.20 48.90 48.95 0.20 -0.41% 48.95 24 49.00 1 11.00
2022-03-22 1702 308000 225 15029800 48.80 48.95 48.60 48.80 0.15 -0.31% 48.75 8 48.80 26 10.97
2022-03-23 1702 427000 321 20786900 48.80 49.00 48.55 48.65 0.15 -0.31% 48.60 5 48.65 1 10.93
2022-03-24 1702 210120 408 10208864 48.65 48.75 48.50 48.55 0.10 -0.21% 48.55 2 48.60 2 10.91
2022-03-25 1702 259000 212 12637500 48.55 48.95 48.50 48.90 0.35 0.72% 48.90 1 48.95 15 10.99
2022-03-28 1702 384000 268 18665700 48.70 48.80 48.45 48.65 0.25 -0.51% 48.65 1 48.70 13 11.26
2022-03-29 1702 235230 450 11429895 48.65 48.70 48.45 48.65 0.00 0% 48.60 13 48.65 6 11.26
2022-03-30 1702 236000 193 11511200 48.80 48.90 48.65 48.85 0.20 0.41% 48.85 3 48.90 12 11.31
2022-03-31 1702 148000 133 7218950 48.85 48.90 48.70 48.70 0.15 -0.31% 48.70 4 48.75 3 11.27
2022-04-01 1702 142000 114 6907650 48.70 48.70 48.55 48.60 0.10 -0.21% 48.60 13 48.70 5 11.25
2022-04-06 1702 170000 131 8263550 48.60 48.70 48.45 48.70 0.10 0.21% 48.65 1 48.70 36 11.27
2022-04-07 1702 295073 316 14311367 48.70 48.70 48.40 48.40 0.30 -0.62% 48.40 10 48.45 1 11.20
2022-04-08 1702 153000 118 7415250 48.55 48.55 48.40 48.40 0.00 0% 48.40 19 48.50 22 11.20
2022-04-11 1702 212000 171 10230100 48.50 48.50 48.10 48.15 0.25 -0.52% 48.15 1 48.20 1 11.15
2022-04-12 1702 243000 186 11660750 48.10 48.20 47.80 47.90 0.25 -0.52% 47.90 14 48.10 3 11.09
2022-04-13 1702 196000 143 9425450 47.90 48.30 47.90 48.25 0.35 0.73% 48.10 1 48.25 1 11.17
2022-04-14 1702 226000 158 10907700 48.30 48.40 48.15 48.25 0.00 0% 48.25 5 48.35 19 11.17
2022-04-15 1702 1749291 1219 86694072 48.25 50.20 48.20 49.65 1.40 2.9% 49.65 14 49.70 15 11.49
2022-04-18 1702 547000 408 26779650 49.65 49.65 48.60 48.60 1.05 -2.11% 48.60 2 48.65 4 11.25
2022-04-19 1702 333643 335 16361885 49.20 49.20 48.95 49.00 0.40 0.82% 49.00 3 49.05 6 11.34
2022-04-20 1702 644000 455 31903050 49.15 49.90 49.15 49.55 0.55 1.12% 49.50 7 49.60 21 11.47
2022-04-21 1702 464989 403 22984957 49.55 49.55 49.20 49.20 0.35 -0.71% 49.20 1 49.25 1 11.39
2022-04-22 1702 262455 224 12853929 49.05 49.20 48.75 49.00 0.20 -0.41% 49.00 4 49.05 5 11.34
2022-04-25 1702 332000 256 16061500 48.80 48.80 48.25 48.25 0.75 -1.53% 48.25 15 48.30 3 11.17
2022-04-26 1702 252000 193 12147150 48.25 48.50 48.05 48.10 0.15 -0.31% 48.10 11 48.20 5 11.13
2022-04-27 1702 780053 731 36773172 47.80 47.80 46.90 47.10 1.00 -2.08% 47.10 16 47.15 3 10.90
2022-04-28 1702 401000 288 19185650 47.35 48.75 47.25 48.50 1.40 2.97% 48.40 1 48.50 1 11.23
2022-04-29 1702 450250 529 21570481 48.75 48.75 47.60 47.75 0.75 -1.55% 47.75 5 47.80 14 11.05
2022-05-03 1702 226000 168 10830800 47.90 48.10 47.80 47.90 0.15 0.31% 47.90 8 47.95 1 11.09
2022-05-04 1702 155000 123 7420600 47.95 47.95 47.75 47.85 0.05 -0.1% 47.85 7 47.95 18 11.08
2022-05-05 1702 245557 188 11765005 48.15 48.15 47.80 47.85 0.00 0% 47.85 3 47.95 21 11.08
2022-05-06 1702 217000 164 10317100 47.55 47.65 47.50 47.55 0.30 -0.63% 47.55 6 47.60 4 11.01
2022-05-09 1702 413308 460 19361862 47.25 47.25 46.55 46.65 0.90 -1.89% 46.65 28 46.70 2 10.80
2022-05-10 1702 200986 211 9325881 46.20 46.70 46.15 46.70 0.05 0.11% 46.65 1 46.75 4 10.81
2022-05-11 1702 276000 218 12767650 46.60 46.65 46.15 46.15 0.55 -1.18% 46.15 19 46.20 1 10.68
2022-05-12 1702 538000 398 24542600 46.20 46.20 45.15 45.15 1.00 -2.17% 45.15 3 45.20 5 10.45
2022-05-13 1702 287000 203 13050350 45.15 45.85 45.15 45.80 0.65 1.44% 45.70 1 45.80 4 10.60
2022-05-16 1702 375000 295 17279950 46.05 46.70 45.70 46.00 0.20 0.44% 46.00 4 46.50 2 11.68
2022-05-17 1702 174000 153 8083750 46.50 46.65 46.30 46.30 0.30 0.65% 46.25 5 46.50 2 11.75
2022-05-18 1702 140000 130 6528200 46.40 46.90 46.40 46.60 0.30 0.65% 46.55 10 46.65 8 11.83
2022-05-19 1702 214000 140 9920800 46.30 46.65 45.95 46.55 0.05 -0.11% 46.50 1 46.55 5 11.81
2022-05-20 1702 117000 82 5463650 46.60 46.90 46.50 46.70 0.15 0.32% 46.70 8 46.75 2 11.85
2022-05-23 1702 152000 122 7101500 46.80 46.95 46.60 46.85 0.15 0.32% 46.80 2 46.85 12 11.89
2022-05-24 1702 167801 235 7799433 46.70 46.70 46.25 46.25 0.60 -1.28% 46.25 1 46.30 9 11.74
2022-05-25 1702 348130 303 16052273 46.30 46.30 46.05 46.10 0.15 -0.32% 46.10 2 46.15 1 11.70
2022-05-26 1702 199000 160 9178600 46.15 46.40 46.00 46.00 0.10 -0.22% 46.00 45 46.05 1 11.68
2022-05-27 1702 156000 137 7235150 46.30 46.50 46.30 46.30 0.30 0.65% 46.30 18 46.35 3 11.75
2022-05-30 1702 272000 214 12715350 46.55 47.00 46.40 46.95 0.65 1.4% 46.90 16 46.95 4 11.92
2022-05-31 1702 645000 413 30570400 47.00 47.65 47.00 47.50 0.55 1.17% 47.50 6 47.55 4 12.06
2022-06-01 1702 829000 571 39533950 47.50 47.90 47.50 47.70 0.20 0.42% 47.65 21 47.75 2 12.11
2022-06-02 1702 618000 463 28182300 45.50 45.95 45.35 45.90 0.00 -3.77% 45.90 2 45.95 9 11.65
2022-06-06 1702 354000 276 16319000 46.00 46.60 45.95 45.95 0.05 0.11% 45.95 7 46.00 4 11.66
2022-06-07 1702 183000 141 8426550 46.30 46.30 46.00 46.00 0.05 0.11% 46.00 17 46.10 1 11.68
2022-06-08 1702 247000 205 11357950 46.35 46.35 45.80 45.85 0.15 -0.33% 45.80 25 45.85 1 11.64
2022-06-09 1702 127000 104 5837500 45.85 46.10 45.85 45.90 0.05 0.11% 45.90 2 46.10 3 11.65
2022-06-10 1702 108247 202 4958203 45.70 45.95 45.55 45.95 0.05 0.11% 45.90 1 45.95 2 11.66
2022-06-13 1702 182000 173 8280700 45.55 45.70 45.40 45.50 0.45 -0.98% 45.50 7 45.55 6 11.55
2022-06-14 1702 162000 119 7390900 45.55 45.80 45.50 45.75 0.25 0.55% 45.70 1 45.75 9 11.61
2022-06-15 1702 308000 277 14183050 46.05 46.20 45.90 46.05 0.30 0.66% 46.05 2 46.15 1 11.69
2022-06-16 1702 223000 178 10272750 46.35 46.35 45.95 46.00 0.05 -0.11% 45.95 1 46.00 3 11.68
2022-06-17 1702 353000 250 16016050 45.90 45.90 45.05 45.05 0.95 -2.07% 45.05 6 45.50 4 11.43
2022-06-20 1702 248301 278 11279687 45.30 45.90 45.30 45.35 0.30 0.67% 45.30 48 45.45 1 11.51
2022-06-21 1702 267000 234 12238000 45.55 46.10 45.50 46.05 0.70 1.54% 45.95 4 46.05 6 11.69
2022-06-22 1702 226000 163 10316400 46.20 46.20 45.40 45.55 0.50 -1.09% 45.55 2 45.80 4 11.56
2022-06-23 1702 396683 259 18220278 46.00 46.25 45.70 46.10 0.55 1.21% 45.90 5 46.10 3 11.70
2022-06-24 1702 340379 304 15778169 46.15 46.60 45.80 46.45 0.35 0.76% 46.35 1 46.45 17 11.79
2022-06-27 1702 359000 241 16671950 46.50 46.70 46.25 46.25 0.20 -0.43% 46.20 7 46.25 37 11.74
2022-06-28 1702 107000 83 4950700 46.45 46.45 46.05 46.20 0.05 -0.11% 46.10 2 46.20 13 11.73
2022-06-29 1702 196000 148 9011500 45.55 46.15 45.55 46.15 0.05 -0.11% 46.05 2 46.15 4 11.71
2022-06-30 1702 292000 222 13298000 45.55 45.75 45.40 45.70 0.45 -0.98% 45.45 4 45.70 2 11.60
2022-07-01 1702 251876 269 11367564 45.80 45.80 44.95 45.15 0.55 -1.2% 45.10 4 45.15 6 11.46
2022-07-04 1702 196000 145 8882750 45.50 45.60 45.10 45.20 0.05 0.11% 45.20 3 45.25 2 11.47
2022-07-05 1702 239000 179 10923700 45.50 45.95 45.40 45.95 0.75 1.66% 45.85 4 45.95 5 11.66
2022-07-06 1702 249694 209 11370763 46.00 46.00 45.15 45.25 0.70 -1.52% 45.25 3 45.40 1 11.48
2022-07-07 1702 121000 85 5511500 45.75 45.85 45.25 45.50 0.25 0.55% 45.50 59 45.60 6 11.55
2022-07-08 1702 82000 70 3723600 45.50 45.75 45.25 45.30 0.20 -0.44% 45.30 11 45.50 1 11.50
2022-07-11 1702 59000 52 2672500 45.50 45.50 45.20 45.25 0.05 -0.11% 45.25 1 45.30 1 11.48
2022-07-12 1702 195000 156 8674550 45.05 45.05 44.10 44.15 1.10 -2.43% 44.10 13 44.20 11 11.21
2022-07-13 1702 144000 97 6432750 44.40 44.90 44.40 44.85 0.70 1.59% 44.80 1 44.85 1 11.38
2022-07-14 1702 74671 77 3330805 44.85 44.85 44.50 44.65 0.20 -0.45% 44.60 3 44.70 20 11.33
2022-07-15 1702 296000 233 13057200 44.60 44.60 44.00 44.05 0.60 -1.34% 44.00 22 44.10 1 11.18
2022-07-18 1702 142000 103 6246850 43.80 44.35 43.55 44.20 0.15 0.34% 44.10 4 44.20 3 11.22
2022-07-19 1702 113000 65 4989250 44.00 44.45 43.95 44.20 0.00 0% 44.20 4 44.35 5 11.22
2022-07-20 1702 289000 189 12920450 44.80 45.00 44.50 44.80 0.60 1.36% 44.80 3 44.85 15 11.37
2022-07-21 1702 229000 161 10368850 44.80 45.60 44.80 45.40 0.60 1.34% 45.30 3 45.40 4 11.52
2022-07-22 1702 301984 274 13530159 44.95 45.20 44.65 44.85 0.55 -1.21% 44.85 1 44.90 1 11.38
2022-07-25 1702 63000 45 2831300 44.70 45.10 44.65 45.05 0.20 0.45% 45.00 3 45.05 9 11.43
2022-07-26 1702 76000 56 3419600 45.05 45.20 44.90 44.95 0.10 -0.22% 44.95 2 45.00 13 11.41
2022-07-27 1702 131000 102 5912300 44.95 45.25 44.95 45.10 0.15 0.33% 45.10 3 45.20 1 11.45
2022-07-28 1702 160000 93 7164050 45.00 45.30 44.55 44.90 0.20 -0.44% 44.90 3 44.95 1 11.40
2022-07-29 1702 154000 105 6937700 44.85 45.20 44.80 45.20 0.30 0.67% 45.15 2 45.20 17 11.47
2022-08-01 1702 79000 52 3556750 45.00 45.15 44.85 45.05 0.15 -0.33% 45.00 15 45.05 8 11.43
2022-08-02 1702 173000 113 7745200 44.85 45.00 44.65 44.70 0.35 -0.78% 44.70 1 44.75 8 11.35
2022-08-03 1702 115000 92 5100500 44.70 44.70 44.25 44.35 0.35 -0.78% 44.35 2 44.40 1 11.26
2022-08-04 1702 189000 163 8307650 44.35 44.35 43.80 43.95 0.40 -0.9% 43.95 2 44.05 2 11.15
2022-08-05 1702 125248 136 5588180 44.50 44.75 44.45 44.65 0.70 1.59% 44.60 1 44.70 12 11.33
2022-08-08 1702 150000 110 6688950 44.65 44.95 44.25 44.95 0.30 0.67% 44.90 2 44.95 7 11.41
2022-08-09 1702 428453 343 19580651 44.95 46.10 44.95 45.75 0.80 1.78% 45.75 12 45.80 16 11.61
2022-08-10 1702 186591 216 8541640 45.45 45.95 45.45 45.75 0.00 0% 45.75 1 45.80 17 11.61
2022-08-11 1702 148360 157 6757286 45.90 45.90 45.45 45.50 0.25 -0.55% 45.50 13 45.55 3 11.55
2022-08-12 1702 145000 116 6593250 45.50 45.70 45.35 45.45 0.05 -0.11% 45.40 19 45.50 7 11.54
2022-08-15 1702 131000 89 5972350 45.45 45.75 45.35 45.65 0.20 0.44% 45.65 6 45.70 2 12.86
2022-08-16 1702 43000 40 1958100 45.55 45.60 45.50 45.50 0.15 -0.33% 45.50 10 45.55 2 12.82
2022-08-17 1702 225000 160 10295950 45.60 45.95 45.60 45.65 0.15 0.33% 45.60 8 45.65 2 12.86
2022-08-18 1702 157000 133 7150950 45.55 45.95 45.45 45.50 0.15 -0.33% 45.50 4 45.60 5 12.82
2022-08-19 1702 233000 164 10704950 45.50 46.20 45.40 46.20 0.70 1.54% 46.15 3 46.20 27 13.01
2022-08-22 1702 287191 261 13308400 45.80 46.50 45.80 46.30 0.10 0.22% 46.30 2 46.35 3 13.04
2022-08-23 1702 235000 190 10851750 45.80 46.40 45.70 46.25 0.05 -0.11% 46.25 2 46.30 3 13.03
2022-08-24 1702 336000 176 15565100 46.30 46.60 46.20 46.45 0.20 0.43% 46.40 2 46.45 5 13.08
2022-08-25 1702 384000 317 17907550 46.50 46.90 46.35 46.55 0.10 0.22% 46.45 1 46.60 3 13.11
2022-08-26 1702 281000 202 13063600 46.65 46.65 46.30 46.40 0.15 -0.32% 46.35 7 46.45 2 13.07
2022-08-29 1702 166000 128 7627750 45.90 46.25 45.65 46.00 0.40 -0.86% 45.90 1 46.00 8 12.96
2022-08-30 1702 89000 74 4089600 46.00 46.00 45.90 45.90 0.10 -0.22% 45.90 21 46.00 3 12.93
2022-08-31 1702 195000 152 8985250 45.95 46.25 45.80 45.95 0.05 0.11% 45.95 1 46.10 1 12.94
2022-09-01 1702 192020 182 8744992 45.85 45.90 45.25 45.50 0.45 -0.98% 45.50 8 45.55 1 12.82
2022-09-02 1702 68000 52 3101000 45.65 45.95 45.50 45.85 0.35 0.77% 45.55 2 45.85 3 12.92
2022-09-05 1702 94000 78 4277750 46.00 46.00 45.30 45.30 0.55 -1.2% 45.25 5 45.30 2 12.76
2022-09-06 1702 151000 102 6810450 45.45 45.45 44.90 45.30 0.00 0% 45.25 1 45.30 5 12.76
2022-09-07 1702 152000 132 6827000 45.20 45.20 44.80 45.10 0.20 -0.44% 45.00 2 45.10 1 12.70
2022-09-08 1702 189000 179 8576000 45.20 45.80 44.75 45.75 0.65 1.44% 45.75 1 45.80 9 12.89
2022-09-12 1702 213000 196 9820150 45.75 46.30 45.60 46.25 0.50 1.09% 46.20 6 46.25 4 13.03
2022-09-13 1702 73000 68 3364200 46.30 46.30 46.00 46.00 0.25 -0.54% 45.90 5 46.05 3 12.96
2022-09-14 1702 200000 125 9090750 45.45 45.95 45.30 45.35 0.65 -1.41% 45.35 21 45.45 2 12.77
2022-09-15 1702 103000 82 4672600 45.20 46.00 45.10 45.50 0.15 0.33% 45.45 1 45.50 4 12.82
2022-09-16 1702 54000 51 2445150 45.20 45.50 45.10 45.40 0.10 -0.22% 45.35 3 45.45 2 12.79
2022-09-19 1702 50185 101 2266115 45.40 45.40 45.00 45.15 0.25 -0.55% 45.15 3 45.25 1 12.72
2022-09-20 1702 57000 46 2572000 45.20 45.25 45.00 45.10 0.05 -0.11% 45.00 37 45.20 8 12.70
2022-09-21 1702 297000 206 13254100 44.80 44.80 44.50 44.50 0.60 -1.33% 44.50 53 44.55 16 12.54
2022-09-22 1702 170000 127 7504300 44.50 44.50 44.00 44.20 0.30 -0.67% 44.15 10 44.30 1 12.45
2022-09-23 1702 95000 63 4211550 44.50 44.55 44.20 44.35 0.15 0.34% 44.30 1 44.35 1 12.49
2022-09-26 1702 167000 136 7327450 44.35 44.35 43.70 43.75 0.60 -1.35% 43.75 1 43.80 14 12.32
2022-09-27 1702 130000 87 5658750 43.50 43.65 43.45 43.50 0.25 -0.57% 43.50 6 43.70 1 12.25
2022-09-28 1702 214000 176 9155400 43.70 43.70 42.50 42.70 0.80 -1.84% 42.65 4 42.75 3 12.03
2022-09-29 1702 388000 297 17052000 42.50 45.00 42.50 44.10 1.40 3.28% 44.00 1 44.40 1 12.42
2022-09-30 1702 207000 188 9191200 44.10 44.80 43.30 44.60 0.50 1.13% 44.60 2 44.65 1 12.56
2022-10-03 1702 86377 172 3813381 44.60 44.60 44.00 44.05 0.55 -1.23% 44.05 7 44.15 1 12.41
2022-10-04 1702 49469 65 2179013 44.10 44.40 43.85 43.95 0.10 -0.23% 43.95 2 44.00 2 12.38
2022-10-05 1702 84000 79 3682200 43.80 44.00 43.70 43.70 0.25 -0.57% 43.70 5 43.80 4 12.31
2022-10-06 1702 79000 76 3436700 43.70 43.70 43.35 43.50 0.20 -0.46% 43.50 2 43.55 16 12.25
2022-10-07 1702 131000 110 5657550 43.15 43.40 43.10 43.20 0.30 -0.69% 43.15 1 43.20 2 12.17
2022-10-11 1702 146000 103 6267400 43.20 43.40 42.55 42.95 0.25 -0.58% 42.90 2 42.95 4 12.10
2022-10-12 1702 75000 60 3214850 42.80 43.00 42.70 42.90 0.05 -0.12% 42.85 5 42.90 11 12.08
2022-10-13 1702 207333 211 8863639 42.85 43.30 42.50 42.55 0.35 -0.82% 42.55 3 42.60 9 11.99
2022-10-14 1702 84000 72 3597100 42.60 42.95 42.60 42.80 0.25 0.59% 42.70 3 42.85 5 12.06
2022-10-17 1702 128000 84 5447800 42.80 42.85 42.30 42.70 0.10 -0.23% 42.55 3 42.80 2 12.03
2022-10-18 1702 177000 138 7633350 42.70 43.55 42.70 43.40 0.70 1.64% 43.10 1 43.40 1 12.23
2022-10-19 1702 101000 79 4353750 43.40 43.45 42.90 42.90 0.50 -1.15% 42.90 7 43.00 2 12.08
2022-10-20 1702 115800 147 4980842 43.00 43.30 42.65 43.30 0.40 0.93% 43.30 19 43.45 3 12.20
2022-10-21 1702 48000 39 2072450 43.30 43.30 43.00 43.00 0.30 -0.69% 43.00 2 43.20 5 12.11
2022-10-24 1702 100000 88 4363050 43.40 43.90 43.20 43.80 0.80 1.86% 43.70 2 43.80 1 12.34
2022-10-25 1702 151000 128 6576700 43.70 43.80 43.20 43.20 0.60 -1.37% 43.20 2 43.40 1 12.17
2022-10-26 1702 104000 102 4515050 43.55 43.55 43.15 43.40 0.20 0.46% 43.35 3 43.50 3 12.23
2022-10-27 1702 84000 76 3655500 43.55 43.60 43.35 43.60 0.20 0.46% 43.50 2 43.60 2 12.28
2022-10-28 1702 57481 69 2493426 43.50 43.60 43.25 43.25 0.35 -0.8% 43.20 6 43.30 25 12.18
2022-10-31 1702 92000 68 3984350 43.10 43.50 43.05 43.30 0.05 0.12% 43.30 1 43.40 16 12.20
2022-11-01 1702 72000 55 3123250 43.40 43.55 43.15 43.15 0.15 -0.35% 43.15 5 43.30 6 12.15
2022-11-02 1702 157000 112 6865900 43.15 43.90 43.15 43.85 0.70 1.62% 43.80 2 43.85 11 12.35
2022-11-03 1702 126000 105 5553700 43.50 44.40 43.50 44.10 0.25 0.57% 44.05 7 44.10 1 12.42
2022-11-04 1702 58000 53 2552350 44.00 44.10 43.85 44.10 0.00 0% 44.00 6 44.10 10 12.42
2022-11-07 1702 169000 119 7514550 44.15 44.70 44.10 44.60 0.50 1.13% 44.55 2 44.60 2 12.56
2022-11-08 1702 163000 135 7315000 44.60 45.05 44.60 44.80 0.20 0.45% 44.75 3 44.80 2 12.62
2022-11-09 1702 271000 199 12257000 45.00 45.50 44.95 45.40 0.60 1.34% 45.30 1 45.40 18 12.79
2022-11-10 1702 102799 135 4670711 45.40 45.55 45.30 45.40 0.00 0% 45.30 1 45.40 1 12.79
2022-11-11 1702 159000 112 7171050 45.60 45.60 44.70 44.70 0.70 -1.54% 44.70 7 44.75 2 12.59
2022-11-14 1702 169000 143 7605350 45.50 45.50 44.75 44.95 0.25 0.56% 44.95 1 45.00 3 15.39
2022-11-15 1702 137000 116 6098050 45.00 45.00 44.35 44.70 0.25 -0.56% 44.65 2 44.70 5 15.31
2022-11-16 1702 270000 219 11836300 44.80 44.80 43.50 43.60 1.10 -2.46% 43.55 9 43.85 1 14.93
2022-11-17 1702 87000 70 3817950 43.60 44.15 43.60 43.85 0.25 0.57% 43.85 2 43.90 7 15.02
2022-11-18 1702 80000 67 3514000 44.30 44.30 43.70 43.85 0.00 0% 43.85 1 43.95 6 15.02
2022-11-21 1702 53000 49 2336250 44.40 44.40 43.90 44.15 0.30 0.68% 44.15 2 44.20 10 15.12
2022-11-22 1702 112000 89 4898600 44.15 44.15 43.55 43.65 0.50 -1.13% 43.65 6 43.70 1 14.95
2022-11-23 1702 109000 92 4743700 43.85 43.85 43.35 43.50 0.15 -0.34% 43.50 22 43.55 4 14.90
2022-11-24 1702 299000 223 13226350 44.20 44.70 43.85 44.50 1.00 2.3% 44.45 3 44.55 9 15.24
2022-11-25 1702 130000 102 5750900 44.50 44.75 44.05 44.05 0.45 -1.01% 44.05 19 44.10 7 15.09
2022-11-28 1702 135000 109 5949200 44.35 44.35 43.85 44.10 0.05 0.11% 44.05 3 44.15 2 15.10
2022-11-29 1702 164128 169 7294998 44.30 44.60 44.10 44.50 0.40 0.91% 44.40 5 44.50 8 15.24
2022-11-30 1702 280000 208 12584000 44.50 45.20 44.45 45.20 0.70 1.57% 45.15 2 45.20 13 15.48
2022-12-01 1702 326000 227 14807450 45.20 45.75 45.20 45.20 0.00 0% 45.20 13 45.25 1 15.48
2022-12-02 1702 242000 132 10828250 44.10 45.20 44.10 45.10 0.10 -0.22% 45.10 12 45.20 16 15.45
2022-12-05 1702 153000 95 6892550 45.10 45.25 44.70 44.75 0.35 -0.78% 44.70 2 44.75 1 15.33
2022-12-06 1702 120000 104 5333650 44.95 45.00 44.20 44.20 0.55 -1.23% 44.20 13 44.25 1 15.14
2022-12-07 1702 114000 96 5065900 44.30 44.70 44.15 44.50 0.30 0.68% 44.40 2 44.50 2 15.24
2022-12-08 1702 107630 124 4775316 44.50 44.50 44.20 44.25 0.25 -0.56% 44.25 4 44.45 2 15.15
2022-12-09 1702 75000 60 3342150 44.30 44.80 44.30 44.65 0.40 0.9% 44.50 3 44.70 1 15.29
2022-12-12 1702 86000 72 3833700 44.80 44.80 44.35 44.50 0.15 -0.34% 44.50 3 44.55 1 15.24
2022-12-13 1702 355647 320 21970085 61.70 62.00 61.20 61.70 0.00 38.65% 61.70 2 61.90 1 14.94
2022-12-14 1702 143000 110 6441100 45.10 45.30 44.75 44.90 0.00 -27.23% 44.90 9 45.05 3 15.38
2022-12-15 1702 212000 158 9544950 45.05 45.25 44.80 44.90 0.00 0% 44.90 7 44.95 1 15.38
2022-12-16 1702 277000 238 12310650 44.60 45.00 44.25 44.25 0.65 -1.45% 44.20 7 44.65 1 15.15
2022-12-18 1702 439184 343 21706935 49.80 49.80 49.35 49.40 0.00 11.64% 49.35 34 49.40 2 11.10
2022-12-19 1702 506000 424 22905400 44.25 45.70 44.25 45.65 1.40 -7.59% 45.60 7 45.65 1 15.63
2022-12-20 1702 348000 278 15806450 45.50 45.70 44.80 45.10 0.55 -1.2% 45.00 6 45.25 1 15.45
2022-12-21 1702 164000 140 7369650 45.10 45.10 44.75 44.80 0.30 -0.67% 44.80 1 44.90 1 15.34
2022-12-22 1702 84000 63 3785200 45.00 45.20 44.90 45.20 0.40 0.89% 45.20 2 45.30 3 15.48
2022-12-23 1702 73000 60 3277800 44.75 45.30 44.70 44.80 0.40 -0.88% 44.80 1 45.15 2 15.34
2022-12-26 1702 61000 52 2722650 44.80 44.80 44.45 44.75 0.05 -0.11% 44.75 1 44.80 1 15.33
2022-12-27 1702 97000 69 4331800 44.95 44.95 44.50 44.70 0.05 -0.11% 44.70 2 44.80 10 15.31
2022-12-28 1702 155000 93 6959850 44.70 45.15 44.65 45.15 0.45 1.01% 45.00 1 45.15 4 15.46
2022-12-29 1702 265000 217 11870300 45.05 45.30 44.35 45.10 0.05 -0.11% 45.10 3 45.25 2 15.45
2022-12-30 1702 268000 240 12154250 45.10 45.60 44.80 45.50 0.40 0.89% 45.45 3 45.50 5 15.58