南港(2101)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　　40.20
0
0%		40.00
-0.2
-0.5%		38.90
-1.1
-2.75%		38.30
-0.6
-1.54%		38.30
0
0%		 　38.45
0.15
0.39%		38.50
0.05
0.13%		38.80
0.3
0.78%		40.20
1.4
3.61%		40.15
-0.05
-0.12%		 　40.00
-0.15
-0.37%		39.90
-0.1
-0.25%		39.75
-0.15
-0.38%		40.45
0.7
1.76%		44.10
3.65
9.02%		 　46.90
2.8
6.35%		47.95
1.05
2.24%		45.50
-2.45
-5.11%		 42.04
2 月　　　　　　46.25
0.75
1.65%		45.80
-0.45
-0.97%		45.40
-0.4
-0.87%		45.80
0.4
0.88%		45.80
0
0%		 　43.60
-2.2
-4.8%		42.90
-0.7
-1.61%		43.25
0.35
0.82%		42.30
-0.95
-2.2%		42.90
0.6
1.42%		 　42.40
-0.5
-1.17%		41.50
-0.9
-2.12%		41.65
0.15
0.36%		40.45
-1.2
-2.88%		40.25
-0.2
-0.49%		 42.86
3 月41.60
1.35
3.35%		41.35
-0.25
-0.6%		41.50
0.15
0.36%		 　　40.65
-0.85
-2.05%		40.10
-0.55
-1.35%		40.30
0.2
0.5%		40.90
0.6
1.49%		40.65
-0.25
-0.61%		 　40.70
0.05
0.12%		40.60
-0.1
-0.25%		40.50
-0.1
-0.25%		41.70
1.2
2.96%		41.85
0.15
0.36%		 　41.85
0
0%		41.55
-0.3
-0.72%		41.80
0.25
0.6%		41.90
0.1
0.24%		41.30
-0.6
-1.43%		 　41.20
-0.1
-0.24%		41.35
0.15
0.36%		42.90
1.55
3.75%		42.40
-0.5
-1.17%		41.27
4 月42.00
-0.4
-0.94%		 　　　42.25
0.25
0.6%		41.35
-0.9
-2.13%		41.60
0.25
0.6%		 　41.45
-0.15
-0.36%		41.10
-0.35
-0.84%		41.30
0.2
0.49%		41.30
0
0%		40.95
-0.35
-0.85%		 　40.80
-0.15
-0.37%		40.70
-0.1
-0.25%		40.80
0.1
0.25%		40.65
-0.15
-0.37%		40.25
-0.4
-0.98%		 　39.00
-1.25
-3.11%		39.15
0.15
0.38%		38.40
-0.75
-1.92%		38.40
0
0%		38.60
0.2
0.52%		 40.43
5 月　　38.55
-0.05
-0.13%		38.65
0.1
0.26%		39.05
0.4
1.03%		39.50
0.45
1.15%		 　38.70
-0.8
-2.03%		39.80
1.1
2.84%		39.50
-0.3
-0.75%		38.70
-0.8
-2.03%		39.50
0.8
2.07%		 　39.10
-0.4
-1.01%		40.20
1.1
2.81%		40.15
-0.05
-0.12%		39.65
-0.5
-1.25%		40.35
0.7
1.77%		 　40.10
-0.25
-0.62%		39.45
-0.65
-1.62%		39.80
0.35
0.89%		39.65
-0.15
-0.38%		39.80
0.15
0.38%		 　40.25
0.45
1.13%		41.10
0.85
2.11%		39.59
6 月40.80
-0.3
-0.73%		40.75
-0.05
-0.12%		 　　39.35
-1.4
-3.44%		39.20
-0.15
-0.38%		39.05
-0.15
-0.38%		38.90
-0.15
-0.38%		38.75
-0.15
-0.39%		 　38.15
-0.6
-1.55%		38.50
0.35
0.92%		38.65
0.15
0.39%		38.15
-0.5
-1.29%		38.00
-0.15
-0.39%		 　37.45
-0.55
-1.45%		38.35
0.9
2.4%		37.75
-0.6
-1.56%		38.20
0.45
1.19%		38.95
0.75
1.96%		 　38.60
-0.35
-0.9%		38.65
0.05
0.13%		38.45
-0.2
-0.52%		38.20
-0.25
-0.65%		 38.62
7 月37.75
-0.45
-1.18%		 　37.65
-0.1
-0.26%		38.15
0.5
1.33%		37.75
-0.4
-1.05%		38.20
0.45
1.19%		38.05
-0.15
-0.39%		 　38.25
0.2
0.53%		37.60
-0.65
-1.7%		38.10
0.5
1.33%		38.40
0.3
0.79%		38.00
-0.4
-1.04%		 　38.50
0.5
1.32%		38.80
0.3
0.78%		38.60
-0.2
-0.52%		38.60
0
0%		38.45
-0.15
-0.39%		 　39.15
0.7
1.82%		40.00
0.85
2.17%		39.70
-0.3
-0.75%		39.80
0.1
0.25%		39.50
-0.3
-0.75%		 38.6
8 月39.85
0.35
0.89%		39.60
-0.25
-0.63%		39.20
-0.4
-1.01%		39.40
0.2
0.51%		39.90
0.5
1.27%		 　39.60
-0.3
-0.75%		39.60
0
0%		39.50
-0.1
-0.25%		39.65
0.15
0.38%		39.60
-0.05
-0.13%		 　39.55
-0.05
-0.13%		39.80
0.25
0.63%		39.50
-0.3
-0.75%		39.40
-0.1
-0.25%		39.15
-0.25
-0.63%		 　38.80
-0.35
-0.89%		38.50
-0.3
-0.77%		38.55
0.05
0.13%		38.65
0.1
0.26%		38.65
0
0%		 　38.30
-0.35
-0.91%		38.40
0.1
0.26%		38.80
0.4
1.04%		39.19
9 月39.80
1
2.58%		39.55
-0.25
-0.63%		 　39.15
-0.4
-1.01%		38.70
-0.45
-1.15%		38.15
-0.55
-1.42%		38.65
0.5
1.31%		 　　38.85
0.2
0.52%		38.95
0.1
0.26%		38.70
-0.25
-0.64%		38.85
0.15
0.39%		38.60
-0.25
-0.64%		 　38.50
-0.1
-0.26%		38.65
0.15
0.39%		38.10
-0.55
-1.42%		38.25
0.15
0.39%		37.80
-0.45
-1.18%		 　37.30
-0.5
-1.32%		38.00
0.7
1.88%		37.05
-0.95
-2.5%		37.10
0.05
0.13%		37.25
0.15
0.4%		 38.32
10 月　　36.60
-0.65
-1.74%		37.10
0.5
1.37%		37.10
0
0%		37.30
0.2
0.54%		37.15
-0.15
-0.4%		 　　36.55
-0.6
-1.62%		36.20
-0.35
-0.96%		34.75
-1.45
-4.01%		35.20
0.45
1.29%		 　33.90
-1.3
-3.69%		34.15
0.25
0.74%		33.95
-0.2
-0.59%		33.60
-0.35
-1.03%		33.75
0.15
0.45%		 　33.95
0.2
0.59%		33.70
-0.25
-0.74%		33.70
0
0%		34.15
0.45
1.34%		34.00
-0.15
-0.44%		 34.15
0.15
0.44%		34.95
11 月34.40
0.25
0.73%		34.15
-0.25
-0.73%		33.75
-0.4
-1.17%		33.75
0
0%		 　33.90
0.15
0.44%		33.90
0
0%		34.95
1.05
3.1%		34.75
-0.2
-0.57%		34.00
-0.75
-2.16%		 　34.75
0.75
2.21%		34.75
0
0%		35.00
0.25
0.72%		35.10
0.1
0.29%		34.55
-0.55
-1.57%		 　35.00
0.45
1.3%		35.10
0.1
0.29%		34.90
-0.2
-0.57%		35.60
0.7
2.01%		35.40
-0.2
-0.56%		 　35.00
-0.4
-1.13%		34.90
-0.1
-0.29%		35.15
0.25
0.72%		 34.69
12 月35.15
0
0%		35.25
0.1
0.28%		 　35.80
0.55
1.56%		34.95
-0.85
-2.37%		34.50
-0.45
-1.29%		34.50
0
0%		34.70
0.2
0.58%		 　34.30
-0.4
-1.15%		26.50
-7.8
-22.74%		34.50
8
30.19%		34.65
0.15
0.43%		34.15
-0.5
-1.44%		 39.90
5.75
16.84%		34.40
-5.5
-13.78%		33.85
-0.55
-1.6%		33.80
-0.05
-0.15%		33.80
0
0%		33.70
-0.1
-0.3%		 　33.60
-0.1
-0.3%		33.75
0.15
0.45%		33.80
0.05
0.15%		33.60
-0.2
-0.59%		33.45
-0.15
-0.45%		　34.45

說明:最高漲幅:30.19%最低跌幅:-22.74% 最高價:47.95最低價:26.50平均價:38.69,灰色底表示週末,漲132天(85.35)元,跌159天(-81.95)元,平盤19天
30%=1,17%=2,9%=1,6%=2,4%=2,3%=12,2%=22,1%=50,0%=59,-0%=1,-1%=1,-2%=3,-3%=3,-4%=7,-5%=24,-6%=46,-7%=74,

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 2101 2067299 808 82580588 40.30 40.30 39.70 40.20 0.10 0% 40.10 2 40.20 40 71.79
2022-01-04 2101 2112260 952 84295026 39.90 40.15 39.75 40.00 0.20 -0.5% 39.90 18 40.00 20 71.43
2022-01-05 2101 3035718 1260 118984652 39.85 39.95 38.90 38.90 1.10 -2.75% 38.85 16 38.90 35 69.46
2022-01-06 2101 66812530 2341 2147483647 38.50 38.60 37.90 38.30 0.60 -1.54% 38.15 48 38.30 49 68.39
2022-01-07 2101 2320997 1566 88766228 38.30 38.65 37.95 38.30 0.00 0% 38.30 1 38.35 26 68.39
2022-01-10 2101 2235956 1072 85300263 38.30 38.45 37.90 38.45 0.15 0.39% 38.25 2 38.45 21 68.66
2022-01-11 2101 2970041 1399 113744951 38.10 38.60 38.05 38.50 0.05 0.13% 38.45 1 38.50 21 68.75
2022-01-12 2101 6990780 1001 251815758 38.35 38.80 38.20 38.80 0.30 0.78% 38.65 6 38.80 3 69.29
2022-01-13 2101 4756752 2301 189613011 39.00 40.60 39.00 40.20 1.40 3.61% 40.20 110 40.25 58 71.79
2022-01-14 2101 11847213 1171 510967389 40.20 40.30 39.70 40.15 0.05 -0.12% 40.10 4 40.20 26 71.70
2022-01-17 2101 922481 540 36913773 40.00 40.25 39.75 40.00 0.15 -0.37% 40.00 1 40.05 33 71.43
2022-01-18 2101 947791 567 37963351 40.00 40.20 39.90 39.90 0.10 -0.25% 39.90 18 39.95 9 71.25
2022-01-19 2101 948217 454 37755637 39.65 40.10 39.65 39.75 0.15 -0.38% 39.65 19 39.75 2 70.98
2022-01-20 2101 1434442 648 57582741 39.95 40.45 39.80 40.45 0.70 1.76% 40.40 3 40.45 10 72.23
2022-01-21 2101 21380454 9527 923700994 40.30 44.40 40.20 44.10 3.65 9.02% 44.10 56 44.15 40 78.75
2022-01-24 2101 41499124 21207 1924706161 44.90 48.20 44.50 46.90 2.80 6.35% 46.85 13 46.90 10 83.75
2022-01-25 2101 28717547 14461 1349402183 46.40 48.00 45.50 47.95 1.05 2.24% 47.85 15 47.95 2 85.62
2022-01-26 2101 44856626 20701 2124522156 47.65 49.30 45.10 45.50 2.45 -5.11% 45.50 78 45.55 17 81.25
2022-02-07 2101 12491259 5642 565054089 46.00 46.85 44.30 46.25 0.75 1.65% 46.00 16 46.25 35 82.59
2022-02-08 2101 5957062 3101 272928088 45.30 46.35 45.20 45.80 0.45 -0.97% 45.75 19 45.80 44 81.79
2022-02-09 2101 4211679 2313 191748101 45.55 46.00 45.25 45.40 0.40 -0.87% 45.40 5 45.45 19 81.07
2022-02-10 2101 4520211 2433 206712435 45.80 46.40 45.40 45.80 0.40 0.88% 45.80 40 45.85 17 81.79
2022-02-11 2101 3805619 2256 174605133 45.50 46.30 45.45 45.80 0.00 0% 45.75 31 45.80 7 81.79
2022-02-14 2101 5637781 3566 248491040 45.45 45.45 43.55 43.60 2.20 -4.8% 43.55 74 43.60 2 77.86
2022-02-15 2101 3767740 2042 163096816 43.40 43.95 42.75 42.90 0.70 -1.61% 42.90 18 42.95 3 76.61
2022-02-16 2101 2060906 1116 89253490 43.50 43.60 43.10 43.25 0.35 0.82% 43.25 1 43.30 19 77.23
2022-02-17 2101 4106559 2285 175410915 43.40 43.45 42.30 42.30 0.95 -2.2% 42.30 32 42.40 41 75.54
2022-02-18 2101 2763231 1604 118302101 42.35 43.10 42.35 42.90 0.60 1.42% 42.85 21 42.90 13 76.61
2022-02-21 2101 1597685 765 67817902 42.40 42.80 42.20 42.40 0.50 -1.17% 42.40 29 42.50 2 75.71
2022-02-22 2101 2878597 1665 119360711 42.20 42.30 41.00 41.50 0.90 -2.12% 41.50 4 41.55 5 74.11
2022-02-23 2101 951185 858 39732757 41.25 42.10 41.25 41.65 0.15 0.36% 41.60 26 41.65 2 74.38
2022-02-24 2101 2488593 1430 101572929 41.35 41.40 40.30 40.45 1.20 -2.88% 40.45 23 40.50 1 72.23
2022-02-25 2101 1709548 924 69277998 40.50 40.85 40.25 40.25 0.20 -0.49% 40.25 20 40.30 1 71.88
2022-03-01 2101 2100027 1027 86942308 40.50 41.80 40.50 41.60 1.35 3.35% 41.60 9 41.65 33 74.29
2022-03-02 2101 1374694 727 56366337 41.20 41.35 40.75 41.35 0.25 -0.6% 41.20 4 41.35 3 73.84
2022-03-03 2101 1013000 611 41774700 41.40 41.50 41.00 41.50 0.15 0.36% 41.30 19 41.50 15 74.11
2022-03-07 2101 2680273 1323 107866526 40.85 40.85 39.80 40.65 0.60 -2.05% 40.25 44 40.75 8 72.59
2022-03-08 2101 2753192 1303 109866590 40.10 40.40 39.50 40.10 0.55 -1.35% 39.90 31 40.10 27 71.61
2022-03-09 2101 1215123 676 48660929 40.10 40.30 39.75 40.30 0.20 0.5% 40.05 6 40.30 15 71.96
2022-03-10 2101 1014780 542 41316817 40.45 40.90 40.45 40.90 0.60 1.49% 40.75 5 40.90 29 73.04
2022-03-11 2101 1236000 484 50169800 40.80 40.90 40.40 40.65 0.25 -0.61% 40.35 42 40.65 20 72.59
2022-03-14 2101 962000 369 38995350 40.40 40.70 40.25 40.70 0.05 0.12% 40.60 7 40.70 4 72.68
2022-03-15 2101 1573000 740 63620600 40.70 40.70 40.20 40.60 0.10 -0.25% 40.45 26 40.60 12 72.50
2022-03-16 2101 2229000 1140 91475150 40.65 41.65 40.50 40.50 0.10 -0.25% 40.50 38 40.60 2 72.32
2022-03-17 2101 3812000 1319 158325750 41.20 42.00 40.85 41.70 1.20 2.96% 41.65 11 41.70 3 74.46
2022-03-18 2101 2691000 1085 113182150 41.80 42.45 41.55 41.85 0.15 0.36% 41.85 40 42.00 232 74.73
2022-03-21 2101 1174000 611 49149550 42.00 42.20 41.60 41.85 0.00 0% 41.75 13 41.85 2 74.73
2022-03-22 2101 1412000 683 58469700 41.85 41.90 41.15 41.55 0.30 -0.72% 41.45 7 41.55 18 74.20
2022-03-23 2101 606000 427 25264600 41.55 41.90 41.35 41.80 0.25 0.6% 41.75 8 41.80 2 74.64
2022-03-24 2101 866000 437 36174750 41.75 41.95 41.50 41.90 0.10 0.24% 41.90 1 41.95 34 74.82
2022-03-25 2101 1954000 719 80836700 41.85 41.85 41.05 41.30 0.60 -1.43% 41.30 45 41.35 27 73.75
2022-03-28 2101 1535000 565 62689900 41.15 41.20 40.50 41.20 0.10 -0.24% 40.95 24 41.20 3 73.57
2022-03-29 2101 666625 383 27527901 41.20 41.50 41.15 41.35 0.15 0.36% 41.30 10 41.35 14 0.00
2022-03-30 2101 4703000 1992 199209250 41.50 43.10 41.45 42.90 1.55 3.75% 42.85 27 42.90 77 0.00
2022-03-31 2101 2975000 1270 127282650 42.95 43.30 42.35 42.40 0.50 -1.17% 42.40 42 42.45 1 0.00
2022-04-01 2101 1818000 744 76253750 42.00 42.75 41.70 42.00 0.40 -0.94% 41.85 21 42.00 35 0.00
2022-04-06 2101 1969000 765 82687550 41.60 42.45 41.45 42.25 0.25 0.6% 41.90 6 42.25 8 0.00
2022-04-07 2101 2035856 903 84760796 41.85 42.10 41.35 41.35 0.90 -2.13% 41.35 21 41.40 14 0.00
2022-04-08 2101 2188000 785 90523600 41.00 41.80 41.00 41.60 0.25 0.6% 41.30 6 41.60 23 0.00
2022-04-11 2101 1729000 735 71327900 41.40 41.70 41.00 41.45 0.15 -0.36% 41.15 23 41.45 5 0.00
2022-04-12 2101 1759000 594 72266450 41.15 41.55 40.80 41.10 0.35 -0.84% 41.10 25 41.15 7 0.00
2022-04-13 2101 940000 379 38678200 41.20 41.35 40.90 41.30 0.20 0.49% 41.20 5 41.30 8 0.00
2022-04-14 2101 1136000 449 46801500 41.30 41.45 41.00 41.30 0.00 0% 41.30 3 41.35 20 0.00
2022-04-15 2101 1580913 617 64740397 41.20 41.35 40.75 40.95 0.35 -0.85% 40.90 24 40.95 5 0.00
2022-04-18 2101 1119000 412 45529950 40.60 40.95 40.45 40.80 0.15 -0.37% 40.70 43 40.80 24 0.00
2022-04-19 2101 579881 277 23618467 40.80 40.85 40.60 40.70 0.10 -0.25% 40.70 6 40.75 35 0.00
2022-04-20 2101 1015000 436 41278150 40.85 40.85 40.50 40.80 0.10 0.25% 40.65 17 40.80 10 0.00
2022-04-21 2101 1277218 505 51911986 40.80 40.80 40.50 40.65 0.15 -0.37% 40.65 8 40.70 11 0.00
2022-04-22 2101 1523000 539 61190250 40.45 40.45 40.00 40.25 0.40 -0.98% 40.20 24 40.25 22 0.00
2022-04-25 2101 3033000 1201 118917350 39.80 39.85 38.90 39.00 1.25 -3.11% 39.00 21 39.05 15 0.00
2022-04-26 2101 1208000 645 47321650 39.05 39.60 38.70 39.15 0.15 0.38% 39.15 64 39.20 11 0.00
2022-04-27 2101 1496649 728 57608156 38.70 38.75 38.30 38.40 0.75 -1.92% 38.40 18 38.45 5 0.00
2022-04-28 2101 1128000 375 43325150 38.60 38.65 38.20 38.40 0.00 0% 38.40 89 38.45 1 0.00
2022-04-29 2101 526781 300 20359445 38.50 38.85 38.45 38.60 0.20 0.52% 38.60 4 38.70 6 0.00
2022-05-03 2101 365000 202 14085350 38.50 38.80 38.50 38.55 0.05 -0.13% 38.55 12 38.60 9 0.00
2022-05-04 2101 596000 267 23088650 38.80 38.85 38.60 38.65 0.10 0.26% 38.60 24 38.65 13 0.00
2022-05-05 2101 615000 323 23994800 38.95 39.20 38.80 39.05 0.40 1.03% 39.05 49 39.10 9 0.00
2022-05-06 2101 1064000 592 41790200 38.40 39.65 38.40 39.50 0.45 1.15% 39.50 11 39.55 12 0.00
2022-05-09 2101 854535 500 33155664 39.10 39.35 38.60 38.70 0.80 -2.03% 38.65 3 38.70 3 0.00
2022-05-10 2101 1215172 766 47686408 38.50 39.80 38.45 39.80 1.10 2.84% 39.75 1 39.80 21 0.00
2022-05-11 2101 902000 583 35896450 39.70 40.15 39.50 39.50 0.30 -0.75% 39.50 37 39.55 3 0.00
2022-05-12 2101 1147000 633 44503300 39.10 39.40 37.65 38.70 0.80 -2.03% 38.65 1 38.70 4 0.00
2022-05-13 2101 1138000 710 44888900 38.80 39.75 38.80 39.50 0.80 2.07% 39.35 16 39.50 145 0.00
2022-05-16 2101 988000 551 38728450 39.90 39.90 38.90 39.10 0.40 -1.01% 39.10 4 39.15 36 0.00
2022-05-17 2101 2469000 1159 98470200 39.30 40.20 39.10 40.20 1.10 2.81% 40.15 1 40.20 117 0.00
2022-05-18 2101 1325000 718 53034000 40.20 40.30 39.65 40.15 0.05 -0.12% 40.10 7 40.15 3 0.00
2022-05-19 2101 892000 526 35309050 39.80 39.80 39.35 39.65 0.50 -1.25% 39.65 2 39.70 9 0.00
2022-05-20 2101 1468000 695 59091700 39.85 40.70 39.60 40.35 0.70 1.77% 40.35 19 40.40 14 0.00
2022-05-23 2101 745000 468 29855550 40.55 40.55 39.80 40.10 0.25 -0.62% 40.05 15 40.10 7 0.00
2022-05-24 2101 619358 413 24600162 40.05 40.10 39.45 39.45 0.65 -1.62% 39.45 6 39.65 1 0.00
2022-05-25 2101 559000 301 22194050 39.70 39.95 39.40 39.80 0.35 0.89% 39.80 3 39.90 12 0.00
2022-05-26 2101 519000 341 20709450 40.10 40.30 39.65 39.65 0.15 -0.38% 39.65 17 39.75 12 0.00
2022-05-27 2101 384000 228 15331450 39.95 40.10 39.80 39.80 0.15 0.38% 39.75 7 39.85 3 0.00
2022-05-30 2101 685000 362 27551450 40.20 40.35 39.95 40.25 0.45 1.13% 40.20 3 40.25 1 0.00
2022-05-31 2101 1830000 803 74761450 40.25 41.30 40.10 41.10 0.85 2.11% 41.10 25 41.15 6 0.00
2022-06-01 2101 690000 406 28263800 41.00 41.30 40.75 40.80 0.30 -0.73% 40.80 12 40.85 6 0.00
2022-06-02 2101 770000 380 31489300 40.75 41.20 40.60 40.75 0.05 -0.12% 40.75 12 40.80 21 0.00
2022-06-06 2101 1612000 803 63971350 40.35 40.45 39.25 39.35 1.40 -3.44% 39.35 2 39.40 7 0.00
2022-06-07 2101 716000 412 28102200 39.30 39.40 39.10 39.20 0.15 -0.38% 39.20 18 39.25 26 0.00
2022-06-08 2101 566000 304 22156550 39.20 39.25 39.05 39.05 0.15 -0.38% 39.05 24 39.10 4 0.00
2022-06-09 2101 747000 291 29111800 39.00 39.10 38.90 38.90 0.15 -0.38% 38.90 1 38.95 16 0.00
2022-06-10 2101 778779 468 30108011 38.90 38.90 38.55 38.75 0.15 -0.39% 38.75 4 38.80 11 0.00
2022-06-13 2101 1394000 711 53189400 38.30 38.40 38.05 38.15 0.60 -1.55% 38.10 13 38.15 5 0.00
2022-06-14 2101 489000 315 18716950 38.20 38.65 37.85 38.50 0.35 0.92% 38.45 9 38.50 3 0.00
2022-06-15 2101 642000 415 24772250 38.50 38.85 38.30 38.65 0.15 0.39% 38.55 6 38.65 1 0.00
2022-06-16 2101 798000 386 30748000 38.95 39.00 38.15 38.15 0.50 -1.29% 38.15 33 38.20 2 0.00
2022-06-17 2101 764000 486 29045100 37.95 38.35 37.80 38.00 0.15 -0.39% 38.00 16 38.05 3 0.00
2022-06-20 2101 871544 432 32907455 38.10 38.45 37.25 37.45 0.55 -1.45% 37.45 11 37.50 8 0.00
2022-06-21 2101 1482000 681 56488700 37.70 38.50 37.60 38.35 0.90 2.4% 38.30 6 38.35 16 0.00
2022-06-22 2101 792000 551 29949700 38.10 38.45 37.50 37.75 0.60 -1.56% 37.70 5 37.75 7 0.00
2022-06-23 2101 871023 623 33272087 38.00 38.50 38.00 38.20 0.45 1.19% 38.20 9 38.25 10 0.00
2022-06-24 2101 651000 436 25328200 38.30 39.20 38.30 38.95 0.75 1.96% 38.90 5 39.00 17 0.00
2022-06-27 2101 452000 335 17583450 39.05 39.15 38.60 38.60 0.35 -0.9% 38.60 9 38.65 5 0.00
2022-06-28 2101 258000 154 9972250 38.60 38.85 38.45 38.65 0.05 0.13% 38.65 11 38.75 2 0.00
2022-06-29 2101 275000 166 10592000 38.30 38.80 38.30 38.45 0.20 -0.52% 38.40 4 38.45 1 0.00
2022-06-30 2101 941000 459 35734450 38.30 38.50 37.65 38.20 0.25 -0.65% 38.10 6 38.20 35 0.00
2022-07-01 2101 887607 668 33560202 37.85 38.30 37.50 37.75 0.45 -1.18% 37.75 1 37.80 3 0.00
2022-07-04 2101 593000 409 22335750 37.75 38.15 37.25 37.65 0.10 -0.26% 37.65 11 37.70 17 0.00
2022-07-05 2101 618000 392 23490350 38.15 38.40 37.65 38.15 0.50 1.33% 38.15 9 38.20 20 0.00
2022-07-06 2101 747183 571 28404778 38.30 38.30 37.70 37.75 0.40 -1.05% 37.75 5 37.90 4 0.00
2022-07-07 2101 848000 500 32365950 38.15 38.45 37.75 38.20 0.45 1.19% 38.20 8 38.25 8 0.00
2022-07-08 2101 984000 505 37548850 38.50 38.50 37.85 38.05 0.15 -0.39% 38.05 2 38.10 1 0.00
2022-07-11 2101 812000 446 30836000 38.20 38.25 37.65 38.25 0.20 0.53% 38.05 6 38.25 4 0.00
2022-07-12 2101 780000 562 29391300 37.85 37.90 37.50 37.60 0.65 -1.7% 37.60 19 37.65 5 0.00
2022-07-13 2101 764000 558 29028550 38.10 38.15 37.65 38.10 0.50 1.33% 38.05 1 38.10 1 0.00
2022-07-14 2101 738084 437 28276404 38.10 38.50 37.85 38.40 0.30 0.79% 38.30 8 38.40 12 0.00
2022-07-15 2101 517000 318 19692100 38.65 38.65 37.85 38.00 0.40 -1.04% 38.00 9 38.15 1 0.00
2022-07-18 2101 499000 304 19117800 38.10 38.55 37.95 38.50 0.50 1.32% 38.50 5 38.55 13 0.00
2022-07-19 2101 486000 293 18768100 38.70 38.80 38.40 38.80 0.30 0.78% 38.65 2 38.80 23 0.00
2022-07-20 2101 549000 326 21282850 39.00 39.15 38.50 38.60 0.20 -0.52% 38.55 2 38.60 1 0.00
2022-07-21 2101 496000 248 19099450 38.70 38.70 38.40 38.60 0.00 0% 38.60 5 38.65 5 0.00
2022-07-22 2101 406813 259 15665580 38.65 38.65 38.45 38.45 0.15 -0.39% 38.45 10 38.50 6 0.00
2022-07-25 2101 1018000 527 39636550 38.45 39.20 38.45 39.15 0.70 1.82% 39.15 5 39.20 71 0.00
2022-07-26 2101 2079000 904 82556100 39.15 40.00 38.95 40.00 0.85 2.17% 39.95 1 40.00 289 0.00
2022-07-27 2101 911000 468 36312000 40.00 40.20 39.55 39.70 0.30 -0.75% 39.65 11 39.80 9 0.00
2022-07-28 2101 411000 268 16342800 39.90 40.00 39.65 39.80 0.10 0.25% 39.80 3 39.85 11 0.00
2022-07-29 2101 482000 270 19097900 39.85 39.95 39.35 39.50 0.30 -0.75% 39.50 26 39.60 5 0.00
2022-08-01 2101 574000 317 22793400 39.50 39.85 39.45 39.85 0.35 0.89% 39.80 1 39.85 6 0.00
2022-08-02 2101 788000 396 31064900 39.60 39.60 39.10 39.60 0.25 -0.63% 39.35 2 39.60 8 0.00
2022-08-03 2101 548000 309 21539250 39.60 39.60 39.15 39.20 0.40 -1.01% 39.15 2 39.20 13 0.00
2022-08-04 2101 916000 517 36093450 39.30 39.95 39.05 39.40 0.20 0.51% 39.30 1 39.40 18 0.00
2022-08-05 2101 1334327 595 53157487 39.60 40.10 39.35 39.90 0.50 1.27% 39.90 34 39.95 6 0.00
2022-08-08 2101 350000 204 13862700 39.70 39.80 39.45 39.60 0.30 -0.75% 39.60 8 39.65 2 0.00
2022-08-09 2101 325000 187 12860900 39.70 39.70 39.45 39.60 0.00 0% 39.55 14 39.60 6 0.00
2022-08-10 2101 405014 285 16003926 39.45 39.65 39.35 39.50 0.10 -0.25% 39.45 1 39.50 3 0.00
2022-08-11 2101 308000 183 12209650 39.80 39.80 39.55 39.65 0.15 0.38% 39.65 1 39.70 23 0.00
2022-08-12 2101 268000 193 10620800 39.80 39.80 39.50 39.60 0.05 -0.13% 39.60 2 39.65 2 0.00
2022-08-15 2101 558000 295 22056750 39.70 39.75 39.30 39.55 0.05 -0.13% 39.50 10 39.55 4 0.00
2022-08-16 2101 559000 312 22177150 39.55 39.80 39.40 39.80 0.25 0.63% 39.75 4 39.80 13 0.00
2022-08-17 2101 962000 601 38359550 39.80 40.25 39.50 39.50 0.30 -0.75% 39.50 33 39.55 10 0.00
2022-08-18 2101 496000 290 19542750 39.65 39.65 39.30 39.40 0.10 -0.25% 39.35 4 39.40 17 0.00
2022-08-19 2101 625000 358 24504100 39.35 39.50 39.10 39.15 0.25 -0.63% 39.15 6 39.20 7 0.00
2022-08-22 2101 520638 307 20241062 38.95 39.05 38.65 38.80 0.35 -0.89% 38.80 1 38.85 3 0.00
2022-08-23 2101 507000 270 19535750 38.60 38.65 38.35 38.50 0.30 -0.77% 38.50 20 38.55 8 0.00
2022-08-24 2101 356000 219 13729300 38.70 38.75 38.40 38.55 0.05 0.13% 38.50 8 38.55 1 0.00
2022-08-25 2101 625000 388 24316900 38.75 39.30 38.55 38.65 0.10 0.26% 38.60 20 38.65 1 0.00
2022-08-26 2101 371000 248 14378550 38.90 38.95 38.65 38.65 0.00 0% 38.65 16 38.70 3 0.00
2022-08-29 2101 600000 310 22968050 38.10 38.50 38.10 38.30 0.35 -0.91% 38.30 15 38.35 13 0.00
2022-08-30 2101 622000 262 23893450 38.20 38.50 38.20 38.40 0.10 0.26% 38.35 68 38.40 77 0.00
2022-08-31 2101 815000 380 31466900 38.35 38.90 38.35 38.80 0.40 1.04% 38.75 2 38.80 14 0.00
2022-09-01 2101 2602834 1094 102875802 39.00 40.00 38.75 39.80 1.00 2.58% 39.75 9 39.80 19 0.00
2022-09-02 2101 869000 469 34614400 40.00 40.00 39.50 39.55 0.25 -0.63% 39.55 3 39.60 5 0.00
2022-09-05 2101 390000 234 15325200 39.55 39.60 39.10 39.15 0.40 -1.01% 39.15 22 39.20 3 0.00
2022-09-06 2101 662000 323 25615600 39.15 39.15 38.35 38.70 0.45 -1.15% 38.70 1 38.75 10 0.00
2022-09-07 2101 957000 510 36583450 38.55 38.60 38.00 38.15 0.55 -1.42% 38.15 7 38.20 1 0.00
2022-09-08 2101 919000 445 35190500 38.40 38.75 38.00 38.65 0.50 1.31% 38.60 4 38.65 5 0.00
2022-09-12 2101 371000 237 14419950 38.90 39.05 38.65 38.85 0.20 0.52% 38.70 17 38.85 6 0.00
2022-09-13 2101 252000 193 9798600 38.85 39.05 38.75 38.95 0.10 0.26% 38.90 15 38.95 6 0.00
2022-09-14 2101 409000 242 15811300 38.40 38.80 38.40 38.70 0.25 -0.64% 38.60 3 38.70 1 0.00
2022-09-15 2101 335000 199 13009350 38.75 39.00 38.60 38.85 0.15 0.39% 38.70 6 38.85 10 0.00
2022-09-16 2101 495000 253 19137450 38.85 38.85 38.50 38.60 0.25 -0.64% 38.60 18 38.65 5 0.00
2022-09-19 2101 632658 367 24346887 38.65 38.70 38.25 38.50 0.10 -0.26% 38.40 10 38.50 2 0.00
2022-09-20 2101 328000 215 12617300 38.55 38.75 38.35 38.65 0.15 0.39% 38.60 1 38.65 7 0.00
2022-09-21 2101 654000 421 25016300 38.50 38.65 38.10 38.10 0.55 -1.42% 38.10 57 38.25 2 0.00
2022-09-22 2101 605000 363 22997800 38.05 38.35 37.75 38.25 0.15 0.39% 38.20 6 38.25 5 0.00
2022-09-23 2101 837000 509 31705350 38.00 38.15 37.75 37.80 0.45 -1.18% 37.75 38 37.85 4 0.00
2022-09-26 2101 1068000 417 39984850 37.80 37.80 37.25 37.30 0.50 -1.32% 37.25 36 37.30 7 0.00
2022-09-27 2101 906000 589 34085250 37.30 38.10 37.20 38.00 0.70 1.88% 37.90 1 38.00 1 0.00
2022-09-28 2101 1076000 588 40119000 37.60 37.85 36.90 37.05 0.95 -2.5% 37.05 6 37.10 4 0.00
2022-09-29 2101 894000 496 33053600 37.45 37.45 36.70 37.10 0.05 0.13% 37.10 1 37.15 7 0.00
2022-09-30 2101 827000 493 30489150 37.05 37.25 36.45 37.25 0.15 0.4% 37.25 5 37.35 11 0.00
2022-10-03 2101 624192 453 22942626 36.65 37.05 36.45 36.60 0.65 -1.74% 36.55 8 36.70 6 0.00
2022-10-04 2101 803308 369 29857182 36.75 37.60 36.75 37.10 0.50 1.37% 37.10 1 37.25 5 0.00
2022-10-05 2101 471000 300 17544950 37.10 37.45 37.10 37.10 0.00 0% 37.05 6 37.15 8 0.00
2022-10-06 2101 583000 243 21695750 37.20 37.40 37.05 37.30 0.20 0.54% 37.30 1 37.35 4 0.00
2022-10-07 2101 586000 375 21959950 37.30 37.65 37.00 37.15 0.15 -0.4% 37.15 3 37.20 6 0.00
2022-10-11 2101 659000 454 24141250 36.70 37.00 36.50 36.55 0.60 -1.62% 36.55 2 36.60 4 0.00
2022-10-12 2101 459000 261 16599850 36.55 36.55 35.55 36.20 0.35 -0.96% 36.10 6 36.20 9 0.00
2022-10-13 2101 1499229 603 52807048 36.00 36.20 34.55 34.75 1.45 -4.01% 34.75 2 34.80 18 0.00
2022-10-14 2101 520000 264 18289950 35.15 35.40 35.00 35.20 0.45 1.29% 35.20 5 35.25 8 0.00
2022-10-17 2101 988000 484 33542350 35.00 35.00 33.55 33.90 1.30 -3.69% 33.90 1 33.95 14 0.00
2022-10-18 2101 855000 430 28996300 34.05 34.25 33.55 34.15 0.25 0.74% 34.15 15 34.20 16 0.00
2022-10-19 2101 502000 323 17086650 33.85 34.45 33.80 33.95 0.20 -0.59% 33.85 5 34.00 49 0.00
2022-10-20 2101 570032 428 19013509 33.85 33.90 32.80 33.60 0.35 -1.03% 33.60 1 33.65 1 0.00
2022-10-21 2101 513000 238 17279050 33.70 34.00 33.40 33.75 0.15 0.45% 33.70 6 33.75 5 0.00
2022-10-24 2101 276000 182 9352450 34.00 34.15 33.75 33.95 0.20 0.59% 33.85 4 33.95 5 0.00
2022-10-25 2101 582000 274 19691950 34.20 34.20 33.60 33.70 0.25 -0.74% 33.70 8 33.75 1 0.00
2022-10-26 2101 481000 296 16232750 33.70 33.95 33.55 33.70 0.00 0% 33.65 1 33.70 1 0.00
2022-10-27 2101 488000 277 16660000 33.70 34.35 33.70 34.15 0.45 1.34% 34.10 3 34.20 2 0.00
2022-10-28 2101 788784 253 26928753 33.95 34.55 33.95 34.00 0.15 -0.44% 34.00 27 34.10 19 0.00
2022-10-31 2101 243000 112 8270500 34.10 34.20 33.90 34.15 0.15 0.44% 34.10 6 34.15 6 0.00
2022-11-01 2101 395000 206 13579600 34.10 34.55 34.00 34.40 0.25 0.73% 34.40 6 34.45 1 0.00
2022-11-02 2101 328000 209 11244150 34.45 34.50 34.10 34.15 0.25 -0.73% 34.10 12 34.15 3 0.00
2022-11-03 2101 339000 226 11482750 34.25 34.25 33.75 33.75 0.40 -1.17% 33.75 13 33.80 1 0.00
2022-11-04 2101 305000 135 10263050 33.75 33.75 33.55 33.75 0.00 0% 33.70 17 33.75 53 0.00
2022-11-07 2101 377000 216 12753300 34.05 34.10 33.55 33.90 0.15 0.44% 33.90 35 33.95 50 0.00
2022-11-08 2101 366000 191 12407250 34.00 34.15 33.70 33.90 0.00 0% 33.90 1 33.95 8 0.00
2022-11-09 2101 1372000 417 47510000 33.95 35.05 33.85 34.95 1.05 3.1% 34.85 1 34.95 32 0.00
2022-11-10 2101 570684 359 19744145 34.70 34.95 34.35 34.75 0.20 -0.57% 34.55 1 34.75 1 0.00
2022-11-11 2101 1517000 556 51807900 33.80 34.65 33.80 34.00 0.75 -2.16% 34.00 32 34.10 3 0.00
2022-11-14 2101 880000 376 30535300 34.05 35.00 34.05 34.75 0.75 2.21% 34.70 4 34.75 3 0.00
2022-11-15 2101 687000 327 23922700 34.70 35.05 34.60 34.75 0.00 0% 34.75 20 34.80 1 0.00
2022-11-16 2101 2188000 937 77716450 34.70 36.35 34.70 35.00 0.25 0.72% 35.00 10 35.15 3 0.00
2022-11-17 2101 537000 286 18839150 35.40 35.40 34.85 35.10 0.10 0.29% 35.10 5 35.30 6 0.00
2022-11-18 2101 558000 272 19399900 35.00 35.15 34.55 34.55 0.55 -1.57% 34.50 38 34.55 1 0.00
2022-11-21 2101 596000 245 20792750 34.65 35.25 34.50 35.00 0.45 1.3% 35.00 14 35.05 12 0.00
2022-11-22 2101 706000 148 24729650 35.15 35.20 34.70 35.10 0.10 0.29% 35.10 3 35.15 8 0.00
2022-11-23 2101 768000 211 26951800 35.15 35.50 34.90 34.90 0.20 -0.57% 34.90 11 34.95 4 0.00
2022-11-24 2101 1520000 757 54362700 35.25 36.10 35.25 35.60 0.70 2.01% 35.60 34 35.65 14 0.00
2022-11-25 2101 470000 244 16688600 35.55 35.85 35.30 35.40 0.20 -0.56% 35.35 6 35.45 4 0.00
2022-11-28 2101 466000 250 16317050 35.15 35.30 34.85 35.00 0.40 -1.13% 35.00 1 35.05 8 0.00
2022-11-29 2101 440026 172 15357211 35.15 35.15 34.70 34.90 0.10 -0.29% 34.90 3 35.00 2 0.00
2022-11-30 2101 394000 204 13856250 34.90 35.35 34.80 35.15 0.25 0.72% 35.10 14 35.15 9 0.00
2022-12-01 2101 860000 237 30263750 35.50 35.50 35.10 35.15 0.00 0% 35.15 11 35.25 4 0.00
2022-12-02 2101 311000 207 10986000 35.35 35.50 35.20 35.25 0.10 0.28% 35.25 27 35.30 9 0.00
2022-12-05 2101 981000 281 35004600 35.50 35.90 35.45 35.80 0.55 1.56% 35.80 5 35.85 21 0.00
2022-12-06 2101 585000 281 20634850 35.80 35.90 34.95 34.95 0.85 -2.37% 34.95 2 35.00 6 0.00
2022-12-07 2101 535000 261 18553500 35.00 35.15 34.50 34.50 0.45 -1.29% 34.50 5 34.55 6 0.00
2022-12-08 2101 484000 264 16629400 34.50 34.60 34.20 34.50 0.00 0% 34.35 93 34.50 1 0.00
2022-12-09 2101 230000 101 7961350 34.50 34.70 34.45 34.70 0.20 0.58% 34.55 2 34.70 2 0.00
2022-12-12 2101 266000 125 9159450 34.50 34.65 34.30 34.30 0.40 -1.15% 34.30 21 34.40 2 0.00
2022-12-13 2101 215676 132 5723623 26.65 26.70 26.45 26.50 0.15 -22.74% 26.50 4 26.60 4 33.54
2022-12-14 2101 400000 217 13767300 34.35 34.60 34.30 34.50 0.25 30.19% 34.45 2 34.50 17 0.00
2022-12-15 2101 436000 218 15085550 34.50 34.85 34.35 34.65 0.15 0.43% 34.50 1 34.65 1 0.00
2022-12-16 2101 387000 183 13253150 34.30 34.45 34.15 34.15 0.50 -1.44% 34.15 13 34.30 7 0.00
2022-12-18 2101 947791 567 37963351 40.00 40.20 39.90 39.90 0.10 16.84% 39.90 18 39.95 9 71.25
2022-12-19 2101 235000 138 8051600 34.05 34.40 34.05 34.40 0.25 -13.78% 34.25 2 34.40 13 0.00
2022-12-20 2101 439000 254 14983200 34.30 34.65 33.80 33.85 0.55 -1.6% 33.85 4 33.95 5 0.00
2022-12-21 2101 684000 192 23142550 34.00 34.05 33.75 33.80 0.05 -0.15% 33.80 7 33.85 3 0.00
2022-12-22 2101 385000 156 13035950 33.95 34.00 33.75 33.80 0.00 0% 33.75 25 33.80 50 0.00
2022-12-23 2101 357000 167 12020950 33.75 33.85 33.50 33.70 0.10 -0.3% 33.65 12 33.75 9 0.00
2022-12-26 2101 345000 146 11573650 33.75 33.75 33.45 33.60 0.10 -0.3% 33.60 9 33.65 13 0.00
2022-12-27 2101 358000 191 12044900 33.60 33.80 33.55 33.75 0.15 0.45% 33.60 2 33.75 15 0.00
2022-12-28 2101 266000 176 8929250 33.75 33.80 33.30 33.80 0.05 0.15% 33.40 7 33.80 1 0.00
2022-12-29 2101 547000 260 18282050 33.35 33.80 33.20 33.60 0.20 -0.59% 33.40 2 33.60 17 0.00
2022-12-30 2101 513000 170 17153400 33.65 33.70 33.25 33.45 0.15 -0.45% 33.35 7 33.45 2 0.00