南紡(1440)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　　16.65
0
0%		16.65
0
0%		16.75
0.1
0.6%		16.80
0.05
0.3%		 　16.90
0.1
0.6%		16.80
-0.1
-0.59%		16.80
0
0%		16.75
-0.05
-0.3%		16.70
-0.05
-0.3%		 　16.70
0
0%		16.70
0
0%		 　　　　　　　　　　　16.80
0.1
0.6%		17.10
0.3
1.79%		16.78
2 月17.25
0.15
0.88%		17.40
0.15
0.87%		17.50
0.1
0.57%		 　17.45
-0.05
-0.29%		17.40
-0.05
-0.29%		17.40
0
0%		17.40
0
0%		17.25
-0.15
-0.86%		 　17.30
0.05
0.29%		17.40
0.1
0.58%		17.70
0.3
1.72%		17.85
0.15
0.85%		17.70
-0.15
-0.84%		 　17.65
-0.05
-0.28%		17.70
0.05
0.28%		17.65
-0.05
-0.28%		17.80
0.15
0.85%		17.80
0
0%		 17.59
3 月17.80
0
0%		17.85
0.05
0.28%		17.95
0.1
0.56%		 　18.05
0.1
0.56%		18.15
0.1
0.55%		17.90
-0.25
-1.38%		17.55
-0.35
-1.96%		17.15
-0.4
-2.28%		 　17.10
-0.05
-0.29%		16.90
-0.2
-1.17%		16.85
-0.05
-0.3%		16.60
-0.25
-1.48%		16.60
0
0%		 　16.70
0.1
0.6%		16.80
0.1
0.6%		16.85
0.05
0.3%		16.90
0.05
0.3%		16.85
-0.05
-0.3%		 　16.80
-0.05
-0.3%		16.80
0
0%		16.80
0
0%		16.80
0
0%		16.85
0.05
0.3%		17.16
4 月 　　　　16.70
-0.15
-0.89%		16.85
0.15
0.9%		 　16.90
0.05
0.3%		17.00
0.1
0.59%		17.10
0.1
0.59%		17.10
0
0%		17.10
0
0%		 　17.10
0
0%		17.00
-0.1
-0.58%		16.95
-0.05
-0.29%		16.80
-0.15
-0.88%		16.75
-0.05
-0.3%		 　16.85
0.1
0.6%		16.70
-0.15
-0.89%		16.80
0.1
0.6%		16.80
0
0%		16.90
0.1
0.6%		 16.91
5 月　16.95
0.05
0.3%		16.80
-0.15
-0.88%		16.85
0.05
0.3%		16.90
0.05
0.3%		 　16.85
-0.05
-0.3%		16.75
-0.1
-0.59%		16.50
-0.25
-1.49%		16.20
-0.3
-1.82%		16.00
-0.2
-1.23%		 　15.90
-0.1
-0.63%		16.15
0.25
1.57%		16.35
0.2
1.24%		16.45
0.1
0.61%		16.30
-0.15
-0.91%		 　16.30
0
0%		16.35
0.05
0.31%		16.40
0.05
0.31%		16.20
-0.2
-1.22%		16.20
0
0%		 　16.15
-0.05
-0.31%		16.10
-0.05
-0.31%		16.20
0.1
0.62%		16.39
6 月16.10
-0.1
-0.62%		16.30
0.2
1.24%		 　16.50
0.2
1.23%		16.50
0
0%		16.55
0.05
0.3%		16.40
-0.15
-0.91%		16.55
0.15
0.91%		 　16.50
-0.05
-0.3%		16.45
-0.05
-0.3%		16.35
-0.1
-0.61%		16.35
0
0%		16.40
0.05
0.31%		 　16.60
0.2
1.22%		16.50
-0.1
-0.6%		16.60
0.1
0.61%		 　　　16.50
-0.1
-0.6%		16.40
-0.1
-0.61%		16.40
0
0%		16.45
0.05
0.3%		16.50
0.05
0.3%		 16.46
7 月　　16.50
0
0%		16.40
-0.1
-0.61%		16.35
-0.05
-0.3%		16.20
-0.15
-0.92%		16.20
0
0%		 　16.15
-0.05
-0.31%		16.15
0
0%		16.00
-0.15
-0.93%		15.75
-0.25
-1.56%		15.75
0
0%		 　　15.50
-0.25
-1.59%		15.45
-0.05
-0.32%		15.55
0.1
0.65%		15.40
-0.15
-0.96%		 　15.20
-0.2
-1.3%		15.35
0.15
0.99%		 15.70
0.35
2.28%		15.60
-0.1
-0.64%		 15.55
-0.05
-0.32%		15.78
8 月15.55
0
0%		15.50
-0.05
-0.32%		 15.65
0.15
0.97%		 　15.65
0
0%		15.55
-0.1
-0.64%		15.40
-0.15
-0.96%		15.25
-0.15
-0.97%		15.30
0.05
0.33%		 　14.95
-0.35
-2.29%		15.00
0.05
0.33%		14.95
-0.05
-0.33%		14.85
-0.1
-0.67%		14.75
-0.1
-0.67%		 　14.70
-0.05
-0.34%		14.70
0
0%		14.80
0.1
0.68%		14.85
0.05
0.34%		14.85
0
0%		 　14.80
-0.05
-0.34%		14.85
0.05
0.34%		14.90
0.05
0.34%		15.00
0.1
0.67%		15.09
9 月15.30
0.3
2%		 　15.35
0.05
0.33%		15.30
-0.05
-0.33%		15.05
-0.25
-1.63%		14.85
-0.2
-1.33%		14.80
-0.05
-0.34%		 　14.75
-0.05
-0.34%		14.75
0
0%		14.95
0.2
1.36%		14.95
0
0%		14.80
-0.15
-1%		 　15.05
0.25
1.69%		15.00
-0.05
-0.33%		15.05
0.05
0.33%		14.85
-0.2
-1.33%		14.85
0
0%		 　14.85
0
0%		14.70
-0.15
-1.01%		14.65
-0.05
-0.34%		14.70
0.05
0.34%		 14.91
10 月　14.70
0
0%		14.70
0
0%		14.55
-0.15
-1.02%		14.60
0.05
0.34%		14.70
0.1
0.68%		 　　　14.55
-0.15
-1.02%		14.50
-0.05
-0.34%		14.45
-0.05
-0.34%		 　14.35
-0.1
-0.69%		14.20
-0.15
-1.05%		14.05
-0.15
-1.06%		14.00
-0.05
-0.36%		13.85
-0.15
-1.07%		 　13.95
0.1
0.72%		14.10
0.15
1.08%		14.25
0.15
1.06%		14.15
-0.1
-0.7%		14.40
0.25
1.77%		 　14.40
0
0%		14.20
-0.2
-1.39%		14.33
11 月14.25
0.05
0.35%		14.25
0
0%		14.35
0.1
0.7%		 　14.50
0.15
1.05%		14.50
0
0%		14.50
0
0%		14.55
0.05
0.34%		15.10
0.55
3.78%		 　15.10
0
0%		14.85
-0.25
-1.66%		15.25
0.4
2.69%		15.20
-0.05
-0.33%		15.50
0.3
1.97%		 　15.75
0.25
1.61%		15.95
0.2
1.27%		15.90
-0.05
-0.31%		15.85
-0.05
-0.31%		15.75
-0.1
-0.63%		 　16.15
0.4
2.54%		16.35
0.2
1.24%		16.35
0
0%		16.45
0.1
0.61%		 15.36
12 月16.75
0.3
1.82%		 　17.15
0.4
2.39%		16.60
-0.55
-3.21%		16.40
-0.2
-1.2%		16.35
-0.05
-0.3%		16.10
-0.25
-1.53%		 　15.90
-0.2
-1.24%		15.95
0.05
0.31%		15.75
-0.2
-1.25%		15.95
0.2
1.27%		16.15
0.2
1.25%		 　15.95
-0.2
-1.24%		15.85
-0.1
-0.63%		15.80
-0.05
-0.32%		15.75
-0.05
-0.32%		15.60
-0.15
-0.95%		 　15.65
0.05
0.32%		15.85
0.2
1.28%		15.90
0.05
0.32%		15.90
0
0%		15.80
-0.1
-0.63%		　　16.07

說明:最高漲幅:3.78%最低跌幅:-3.21% 最高價:18.15最低價:13.85平均價:16.06,灰色底表示週末,漲114天(15.9)元,跌126天(-15.6)元,平盤61天
4%=1,3%=3,2%=16,1%=56,0%=99,-0%=1,-1%=11,-2%=52,-3%=62,

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 1440 521000 267 8678700 16.80 16.80 16.55 16.65 0.15 0% 16.65 24 16.70 12 15.14
2023-01-04 1440 573000 242 9591000 16.70 16.80 16.65 16.65 0.00 0% 16.65 36 16.70 7 15.14
2023-01-05 1440 566000 288 9506050 16.75 16.95 16.70 16.75 0.10 0.6% 16.70 86 16.75 8 15.23
2023-01-06 1440 452000 184 7580950 16.75 16.85 16.70 16.80 0.05 0.3% 16.80 29 16.85 95 15.27
2023-01-09 1440 726000 331 12262650 16.95 16.95 16.80 16.90 0.10 0.6% 16.85 37 16.90 5 15.36
2023-01-10 1440 591000 318 9938200 16.90 16.95 16.75 16.80 0.10 -0.59% 16.80 17 16.85 9 15.27
2023-01-11 1440 403000 289 6778500 16.85 16.90 16.75 16.80 0.00 0% 16.80 18 16.85 41 15.27
2023-01-12 1440 444000 336 7460100 16.80 16.90 16.70 16.75 0.05 -0.3% 16.75 1 16.80 20 15.23
2023-01-13 1440 478000 281 7987050 16.75 16.80 16.65 16.70 0.05 -0.3% 16.70 3 16.75 49 15.18
2023-01-16 1440 554000 234 9250650 16.70 16.75 16.65 16.70 0.00 0% 16.70 6 16.75 51 15.18
2023-01-17 1440 401000 210 6705700 16.70 16.75 16.70 16.70 0.00 0% 16.70 106 16.75 16 15.18
2023-01-30 1440 1234143 652 20790863 16.85 16.95 16.75 16.80 0.10 0.6% 16.80 35 16.85 21 15.27
2023-01-31 1440 1588156 701 27034436 16.80 17.10 16.80 17.10 0.30 1.79% 17.05 99 17.10 97 15.55
2023-02-01 1440 1264000 640 21810150 17.20 17.40 17.15 17.25 0.15 0.88% 17.25 3 17.30 101 15.68
2023-02-02 1440 1409000 751 24349300 17.25 17.40 17.15 17.40 0.15 0.87% 17.35 14 17.40 11 15.82
2023-02-03 1440 1242000 533 21620550 17.40 17.50 17.30 17.50 0.10 0.57% 17.45 1 17.50 130 15.91
2023-02-06 1440 719000 425 12546050 17.40 17.55 17.35 17.45 0.05 -0.29% 17.40 42 17.45 12 15.86
2023-02-07 1440 888000 493 15501700 17.45 17.60 17.35 17.40 0.05 -0.29% 17.40 8 17.45 32 15.82
2023-02-08 1440 811000 476 14114500 17.45 17.45 17.35 17.40 0.00 0% 17.40 18 17.45 23 15.82
2023-02-09 1440 929000 479 16145600 17.30 17.45 17.30 17.40 0.00 0% 17.35 25 17.40 16 15.82
2023-02-10 1440 924990 578 15996737 17.40 17.45 17.20 17.25 0.15 -0.86% 17.25 35 17.30 14 15.68
2023-02-13 1440 783000 505 13524700 17.25 17.35 17.15 17.30 0.05 0.29% 17.30 24 17.35 36 15.73
2023-02-14 1440 805000 499 14013200 17.35 17.50 17.30 17.40 0.10 0.58% 17.40 27 17.45 12 15.82
2023-02-15 1440 3060000 1327 54028850 17.50 17.75 17.45 17.70 0.30 1.72% 17.70 21 17.75 76 16.09
2023-02-16 1440 2417000 1026 43137750 17.75 17.95 17.75 17.85 0.15 0.85% 17.85 22 17.90 89 16.23
2023-02-17 1440 1291000 500 22821000 17.80 17.85 17.60 17.70 0.15 -0.84% 17.70 15 17.75 93 16.09
2023-02-20 1440 1061000 457 18760250 17.70 17.75 17.65 17.65 0.05 -0.28% 17.65 229 17.70 19 16.05
2023-02-21 1440 997000 477 17679900 17.65 17.80 17.65 17.70 0.05 0.28% 17.70 49 17.75 10 16.09
2023-02-22 1440 889000 447 15669650 17.60 17.75 17.55 17.65 0.05 -0.28% 17.65 46 17.70 5 16.05
2023-02-23 1440 1921000 714 34258350 17.70 17.90 17.65 17.80 0.15 0.85% 17.80 76 17.85 54 16.18
2023-02-24 1440 1097000 493 19520450 17.90 17.90 17.70 17.80 0.00 0% 17.80 38 17.85 10 16.18
2023-03-01 1440 1875000 693 33583000 17.80 18.10 17.75 17.80 0.00 0% 17.80 113 17.85 61 16.18
2023-03-02 1440 949000 592 16945700 17.90 17.95 17.75 17.85 0.05 0.28% 17.80 7 17.85 65 16.23
2023-03-03 1440 1323079 530 23715203 17.95 18.00 17.80 17.95 0.10 0.56% 17.90 67 17.95 39 16.32
2023-03-06 1440 1373000 557 24813450 18.05 18.15 18.00 18.05 0.10 0.56% 18.05 48 18.10 43 16.41
2023-03-07 1440 1245000 452 22581850 18.10 18.20 18.10 18.15 0.10 0.55% 18.15 91 18.20 220 16.50
2023-03-08 1440 2269000 973 40644200 18.00 18.05 17.80 17.90 0.25 -1.38% 17.85 66 17.90 20 16.27
2023-03-09 1440 2079000 913 36731500 17.90 17.95 17.55 17.55 0.35 -1.96% 17.55 173 17.60 21 15.95
2023-03-10 1440 2656000 1284 45789850 17.55 17.55 17.10 17.15 0.40 -2.28% 17.15 6 17.20 76 24.50
2023-03-13 1440 1659000 712 28130100 17.05 17.10 16.75 17.10 0.05 -0.29% 17.05 7 17.10 4 24.43
2023-03-14 1440 1375000 681 23224050 16.90 17.05 16.80 16.90 0.20 -1.17% 16.85 81 16.90 8 24.14
2023-03-15 1440 1301000 683 22017150 17.00 17.05 16.80 16.85 0.05 -0.3% 16.85 39 16.90 10 24.07
2023-03-16 1440 1614000 642 26906100 16.95 17.00 16.60 16.60 0.25 -1.48% 16.60 35 16.65 8 23.71
2023-03-17 1440 1371000 542 22833250 16.65 16.75 16.60 16.60 0.00 0% 16.60 168 16.65 68 23.71
2023-03-20 1440 493000 239 8224200 16.60 16.75 16.60 16.70 0.10 0.6% 16.70 13 16.75 8 23.86
2023-03-21 1440 711000 237 11935850 16.75 16.85 16.70 16.80 0.10 0.6% 16.80 32 16.85 117 24.00
2023-03-22 1440 741000 369 12498300 16.85 16.95 16.80 16.85 0.05 0.3% 16.85 68 16.90 111 24.07
2023-03-23 1440 759000 336 12804250 16.85 16.95 16.80 16.90 0.05 0.3% 16.85 174 16.95 51 24.14
2023-03-24 1440 459000 232 7738350 16.90 16.95 16.80 16.85 0.05 -0.3% 16.85 36 16.90 133 24.07
2023-03-27 1440 438000 264 7363250 16.90 16.90 16.75 16.80 0.05 -0.3% 16.80 52 16.85 20 24.00
2023-03-28 1440 967000 336 16207500 16.80 16.85 16.70 16.80 0.00 0% 16.80 20 16.85 35 24.00
2023-03-29 1440 657000 335 11017350 16.85 16.90 16.70 16.80 0.00 0% 16.75 93 16.80 3 24.00
2023-03-30 1440 601000 238 10086450 16.80 16.85 16.75 16.80 0.00 0% 16.75 18 16.80 9 24.00
2023-03-31 1440 793000 303 13382300 16.80 16.95 16.80 16.85 0.05 0.3% 16.80 154 16.85 1 24.07
2023-04-06 1440 2748000 709 45638550 16.85 16.90 16.40 16.70 0.15 -0.89% 16.65 59 16.75 17 23.86
2023-04-07 1440 414000 211 6979750 16.90 16.95 16.80 16.85 0.15 0.9% 16.80 104 16.85 8 24.07
2023-04-10 1440 463000 214 7822250 16.90 16.95 16.85 16.90 0.05 0.3% 16.90 3 16.95 90 24.14
2023-04-11 1440 596000 321 10112050 16.95 17.00 16.90 17.00 0.10 0.59% 16.95 15 17.00 191 24.29
2023-04-12 1440 1276000 514 21834000 17.00 17.20 16.95 17.10 0.10 0.59% 17.10 37 17.15 7 24.43
2023-04-13 1440 1121900 537 19224482 17.00 17.20 17.00 17.10 0.00 0% 17.10 1 17.15 16 24.43
2023-04-14 1440 561000 282 9608400 17.10 17.20 17.10 17.10 0.00 0% 17.10 80 17.15 14 24.43
2023-04-17 1440 634000 294 10801000 17.10 17.10 16.95 17.10 0.00 0% 17.05 80 17.10 88 24.43
2023-04-18 1440 470000 211 8013500 17.10 17.10 17.00 17.00 0.10 -0.58% 17.00 418 17.05 13 24.29
2023-04-19 1440 1017000 525 17281650 17.05 17.10 16.95 16.95 0.05 -0.29% 16.95 2 17.00 5 24.21
2023-04-20 1440 1024000 602 17233800 16.95 16.95 16.80 16.80 0.15 -0.88% 16.80 35 16.85 8 24.00
2023-04-21 1440 904762 596 15154629 16.80 16.90 16.70 16.75 0.05 -0.3% 16.70 205 16.75 33 23.93
2023-04-24 1440 542000 237 9095100 16.80 16.85 16.65 16.85 0.10 0.6% 16.80 30 16.85 21 24.07
2023-04-25 1440 1146000 431 19147750 16.95 16.95 16.60 16.70 0.15 -0.89% 16.70 8 16.75 9 23.86
2023-04-26 1440 656000 359 10957200 16.65 16.80 16.60 16.80 0.10 0.6% 16.75 13 16.80 23 24.00
2023-04-27 1440 493000 216 8265650 16.80 16.85 16.70 16.80 0.00 0% 16.80 15 16.85 27 24.00
2023-04-28 1440 762000 245 12859250 16.90 16.95 16.85 16.90 0.10 0.6% 16.90 1 16.95 97 24.14
2023-05-02 1440 895000 430 15103550 16.90 17.00 16.80 16.95 0.05 0.3% 16.95 9 17.00 86 24.21
2023-05-03 1440 507000 202 8535400 16.95 16.95 16.75 16.80 0.15 -0.88% 16.80 58 16.85 20 24.00
2023-05-04 1440 514000 151 8645150 16.75 16.90 16.75 16.85 0.05 0.3% 16.85 3 16.90 42 24.07
2023-05-05 1440 648396 260 10925185 16.85 16.90 16.80 16.90 0.05 0.3% 16.85 14 16.90 26 24.14
2023-05-08 1440 703000 206 11830750 16.95 16.95 16.80 16.85 0.05 -0.3% 16.80 15 16.85 40 24.07
2023-05-09 1440 595000 215 9966150 16.90 16.90 16.65 16.75 0.10 -0.59% 16.75 26 16.80 35 23.93
2023-05-10 1440 1535000 639 25289650 16.60 16.60 16.40 16.50 0.25 -1.49% 16.50 50 16.55 46 0.00
2023-05-11 1440 1454000 760 23639500 16.55 16.55 16.15 16.20 0.30 -1.82% 16.20 22 16.25 12 0.00
2023-05-12 1440 1645000 668 26367250 16.20 16.20 15.95 16.00 0.20 -1.23% 16.00 202 16.05 12 0.00
2023-05-15 1440 1003281 666 15899681 16.00 16.00 15.75 15.90 0.10 -0.62% 15.90 43 15.95 27 0.00
2023-05-16 1440 708000 463 11399950 16.05 16.20 15.95 16.15 0.25 1.57% 16.10 47 16.15 3 0.00
2023-05-17 1440 1276767 1026 20845864 16.15 16.50 16.10 16.35 0.20 1.24% 16.35 17 16.40 2 0.00
2023-05-18 1440 1122000 417 18451100 16.40 16.50 16.30 16.45 0.10 0.61% 16.45 15 16.50 472 0.00
2023-05-19 1440 687000 306 11218300 16.40 16.45 16.25 16.30 0.15 -0.91% 16.30 6 16.35 39 0.00
2023-05-22 1440 704000 335 11409250 16.10 16.30 16.10 16.30 0.00 0% 16.25 7 16.30 24 0.00
2023-05-23 1440 465000 261 7604900 16.30 16.40 16.25 16.35 0.05 0.31% 16.30 52 16.35 1 0.00
2023-05-24 1440 631000 380 10308050 16.40 16.45 16.25 16.40 0.05 0.31% 16.35 16 16.40 4 0.00
2023-05-25 1440 744000 285 12101850 16.40 16.40 16.20 16.20 0.20 -1.22% 16.20 109 16.25 1 0.00
2023-05-26 1440 941000 443 15193550 16.15 16.25 16.10 16.20 0.00 0% 16.15 35 16.20 11 0.00
2023-05-29 1440 869000 361 14067600 16.15 16.35 16.15 16.15 0.05 -0.31% 16.15 12 16.20 111 0.00
2023-05-30 1440 803000 348 12924950 16.15 16.15 16.05 16.10 0.05 -0.31% 16.10 114 16.15 21 0.00
2023-05-31 1440 1100000 739 17713650 16.20 16.20 16.05 16.20 0.10 0.62% 16.15 3 16.20 142 0.00
2023-06-01 1440 652000 462 10507250 16.20 16.20 16.05 16.10 0.10 -0.62% 16.10 1 16.15 39 0.00
2023-06-02 1440 1141000 498 18544650 16.20 16.40 16.10 16.30 0.20 1.24% 16.25 29 16.30 2 0.00
2023-06-05 1440 883000 396 14508450 16.30 16.50 16.30 16.50 0.20 1.23% 16.45 18 16.50 106 0.00
2023-06-06 1440 918234 466 15174731 16.50 16.65 16.45 16.50 0.00 0% 16.45 45 16.50 16 0.00
2023-06-07 1440 658000 351 10869350 16.50 16.60 16.45 16.55 0.05 0.3% 16.50 32 16.55 77 0.00
2023-06-08 1440 527000 254 8677600 16.55 16.55 16.40 16.40 0.15 -0.91% 16.40 95 16.45 14 0.00
2023-06-09 1440 912000 322 15048200 16.40 16.55 16.40 16.55 0.15 0.91% 16.50 151 16.55 87 0.00
2023-06-12 1440 1024000 405 16914450 16.60 16.60 16.45 16.50 0.05 -0.3% 16.50 118 16.55 77 0.00
2023-06-13 1440 1202000 468 19784850 16.50 16.50 16.40 16.45 0.05 -0.3% 16.45 9 16.50 39 0.00
2023-06-14 1440 618000 360 10113950 16.45 16.45 16.30 16.35 0.10 -0.61% 16.30 409 16.40 79 0.00
2023-06-15 1440 1089000 431 17773250 16.35 16.45 16.25 16.35 0.00 0% 16.35 6 16.40 37 0.00
2023-06-16 1440 1722596 658 28385814 16.35 16.60 16.35 16.40 0.05 0.31% 16.40 138 16.50 11 0.00
2023-06-19 1440 1659000 651 27632050 16.60 16.80 16.50 16.60 0.20 1.22% 16.60 14 16.65 34 0.00
2023-06-20 1440 492000 253 8132100 16.65 16.65 16.45 16.50 0.10 -0.6% 16.45 148 16.50 2 0.00
2023-06-21 1440 906000 457 14958550 16.45 16.65 16.40 16.60 0.10 0.61% 16.55 11 16.60 7 0.00
2023-06-26 1440 660000 298 10886000 16.50 16.55 16.45 16.50 0.10 -0.6% 16.50 60 16.55 12 0.00
2023-06-27 1440 571000 299 9412200 16.50 16.60 16.40 16.40 0.10 -0.61% 16.40 347 16.45 2 0.00
2023-06-28 1440 573000 258 9425950 16.45 16.50 16.40 16.40 0.00 0% 16.40 81 16.45 12 0.00
2023-06-29 1440 627000 246 10322300 16.55 16.60 16.40 16.45 0.05 0.3% 16.45 25 16.50 25 0.00
2023-06-30 1440 469000 207 7746450 16.50 16.60 16.45 16.50 0.05 0.3% 16.50 40 16.55 10 0.00
2023-07-03 1440 754000 369 12453750 16.65 16.65 16.45 16.50 0.00 0% 16.50 24 16.55 112 0.00
2023-07-04 1440 639000 308 10524000 16.50 16.55 16.40 16.40 0.10 -0.61% 16.40 450 16.45 2 0.00
2023-07-05 1440 729000 420 11960600 16.40 16.50 16.35 16.35 0.05 -0.3% 16.35 13 16.40 33 0.00
2023-07-06 1440 1567000 615 25389200 16.35 16.35 16.10 16.20 0.15 -0.92% 16.15 43 16.20 59 0.00
2023-07-07 1440 1032000 598 16625550 16.20 16.25 16.00 16.20 0.00 0% 16.15 15 16.20 35 0.00
2023-07-10 1440 1102000 628 17760550 16.20 16.25 16.00 16.15 0.05 -0.31% 16.15 3 16.20 113 0.00
2023-07-11 1440 806000 350 12980300 16.15 16.20 16.05 16.15 0.00 0% 16.10 58 16.15 48 0.00
2023-07-12 1440 2329000 863 37291500 16.10 16.10 15.95 16.00 0.15 -0.93% 15.95 160 16.00 21 0.00
2023-07-13 1440 800000 459 12615350 15.75 15.80 15.70 15.75 0.00 -1.56% 15.75 8 15.80 97 0.00
2023-07-14 1440 989000 491 15603400 15.80 15.90 15.70 15.75 0.00 0% 15.75 20 15.80 82 0.00
2023-07-18 1440 2004000 772 31064050 15.60 15.65 15.45 15.50 0.15 -1.59% 15.45 64 15.55 29 0.00
2023-07-19 1440 1554000 720 24002050 15.50 15.55 15.35 15.45 0.05 -0.32% 15.40 33 15.45 2 0.00
2023-07-20 1440 719000 311 11120550 15.50 15.55 15.40 15.55 0.10 0.65% 15.50 80 15.55 86 0.00
2023-07-21 1440 938000 438 14489350 15.55 15.60 15.35 15.40 0.15 -0.96% 15.35 224 15.40 1 0.00
2023-07-24 1440 1758000 759 26831450 15.40 15.50 15.15 15.20 0.20 -1.3% 15.15 31 15.20 7 0.00
2023-07-25 1440 975000 401 14861400 15.20 15.35 15.15 15.35 0.15 0.99% 15.35 9 15.40 64 0.00
2023-07-27 1440 1475000 547 22998250 15.40 15.70 15.40 15.70 0.40 2.28% 15.65 1 15.70 90 0.00
2023-07-28 1440 829000 319 12953050 15.70 15.75 15.55 15.60 0.10 -0.64% 15.55 101 15.60 3 0.00
2023-07-31 1440 983000 359 15335200 15.55 15.70 15.50 15.55 0.05 -0.32% 15.55 59 15.60 7 0.00
2023-08-01 1440 845000 359 13149300 15.70 15.70 15.50 15.55 0.00 0% 15.55 19 15.60 22 0.00
2023-08-02 1440 928000 499 14443150 15.65 15.70 15.50 15.50 0.05 -0.32% 15.50 14 15.55 16 0.00
2023-08-04 1440 629000 280 9843150 15.60 15.75 15.50 15.65 0.15 0.97% 15.65 32 15.70 35 0.00
2023-08-07 1440 402000 208 6276800 15.65 15.75 15.55 15.65 0.00 0% 15.60 19 15.65 4 0.00
2023-08-08 1440 657000 311 10201950 15.70 15.70 15.45 15.55 0.10 -0.64% 15.55 3 15.60 29 0.00
2023-08-09 1440 505000 326 7794500 15.55 15.60 15.35 15.40 0.15 -0.96% 15.35 94 15.45 8 0.00
2023-08-10 1440 581000 269 8887550 15.50 15.50 15.25 15.25 0.15 -0.97% 15.25 50 15.30 20 0.00
2023-08-11 1440 810000 268 12398500 15.30 15.50 15.20 15.30 0.05 0.33% 15.25 40 15.30 38 0.00
2023-08-14 1440 1374000 563 20711700 15.30 15.30 14.95 14.95 0.35 -2.29% 14.95 92 15.00 35 0.00
2023-08-15 1440 829000 323 12416650 14.95 15.05 14.90 15.00 0.05 0.33% 15.00 32 15.05 25 0.00
2023-08-16 1440 1002000 499 14894050 15.00 15.00 14.75 14.95 0.05 -0.33% 14.90 15 14.95 16 0.00
2023-08-17 1440 934000 468 13822200 15.00 15.00 14.65 14.85 0.10 -0.67% 14.80 68 14.90 7 0.00
2023-08-18 1440 598000 302 8864200 14.75 14.95 14.75 14.75 0.10 -0.67% 14.75 137 14.80 5 0.00
2023-08-21 1440 474000 230 6989650 14.80 14.85 14.65 14.70 0.05 -0.34% 14.70 55 14.75 8 0.00
2023-08-22 1440 625000 271 9210450 14.85 14.85 14.65 14.70 0.00 0% 14.70 68 14.75 19 0.00
2023-08-23 1440 390000 196 5763950 14.70 14.85 14.70 14.80 0.10 0.68% 14.75 44 14.80 16 0.00
2023-08-24 1440 499000 196 7415000 14.80 14.90 14.80 14.85 0.05 0.34% 14.80 168 14.85 11 0.00
2023-08-25 1440 342000 181 5099350 14.85 15.00 14.80 14.85 0.00 0% 14.85 66 14.90 32 0.00
2023-08-28 1440 298000 118 4421900 14.90 14.90 14.80 14.80 0.05 -0.34% 14.80 34 14.85 12 0.00
2023-08-29 1440 350000 134 5192150 14.90 14.90 14.75 14.85 0.05 0.34% 14.80 17 14.85 7 0.00
2023-08-30 1440 282000 139 4200450 14.80 14.95 14.80 14.90 0.05 0.34% 14.90 1 14.95 84 0.00
2023-08-31 1440 1209000 492 18184000 14.95 15.25 14.90 15.00 0.10 0.67% 15.00 240 15.05 1 0.00
2023-09-01 1440 978000 485 14971050 15.05 15.40 15.05 15.30 0.30 2% 15.25 48 15.30 9 0.00
2023-09-04 1440 543000 228 8306050 15.30 15.35 15.20 15.35 0.05 0.33% 15.30 10 15.35 5 0.00
2023-09-05 1440 300000 193 4602000 15.40 15.40 15.30 15.30 0.05 -0.33% 15.30 44 15.35 30 0.00
2023-09-06 1440 558192 441 8454242 15.30 15.30 15.05 15.05 0.25 -1.63% 15.05 71 15.10 9 0.00
2023-09-07 1440 806000 352 12032250 15.00 15.00 14.85 14.85 0.20 -1.33% 14.85 8 14.90 4 0.00
2023-09-08 1440 477000 284 7061450 14.80 14.90 14.75 14.80 0.05 -0.34% 14.80 102 14.85 35 0.00
2023-09-11 1440 444000 201 6567500 14.80 14.90 14.75 14.75 0.05 -0.34% 14.75 28 14.80 13 0.00
2023-09-12 1440 450000 224 6648300 14.75 14.80 14.70 14.75 0.00 0% 14.75 29 14.80 12 0.00
2023-09-13 1440 537000 309 8029400 14.75 15.00 14.75 14.95 0.20 1.36% 14.95 9 15.00 33 0.00
2023-09-14 1440 360000 216 5391000 15.10 15.10 14.90 14.95 0.00 0% 14.95 11 15.00 8 0.00
2023-09-15 1440 607000 355 9026350 14.95 15.00 14.80 14.80 0.15 -1% 14.80 271 14.85 11 0.00
2023-09-18 1440 667000 317 10006200 14.85 15.15 14.80 15.05 0.25 1.69% 15.00 150 15.05 7 0.00
2023-09-19 1440 315000 183 4738150 15.00 15.10 15.00 15.00 0.05 -0.33% 15.00 117 15.05 19 0.00
2023-09-20 1440 429000 242 6460600 15.05 15.15 15.00 15.05 0.05 0.33% 15.05 33 15.10 88 0.00
2023-09-21 1440 806000 349 12037950 15.05 15.10 14.85 14.85 0.20 -1.33% 14.85 24 14.90 2 0.00
2023-09-22 1440 440000 254 6527500 14.80 14.95 14.75 14.85 0.00 0% 14.80 42 14.85 2 0.00
2023-09-25 1440 467000 152 6922350 14.85 14.95 14.80 14.85 0.00 0% 14.85 11 14.90 23 0.00
2023-09-26 1440 480000 246 7093450 14.90 14.90 14.70 14.70 0.15 -1.01% 14.70 117 14.75 9 0.00
2023-09-27 1440 566000 349 8343300 14.70 14.90 14.65 14.65 0.05 -0.34% 14.65 70 14.70 5 0.00
2023-09-28 1440 355000 178 5224600 14.70 14.80 14.65 14.70 0.05 0.34% 14.70 8 14.75 14 0.00
2023-10-02 1440 342000 151 5033300 14.80 14.80 14.65 14.70 0.00 0% 14.70 53 14.75 19 0.00
2023-10-03 1440 418000 203 6158150 14.80 14.80 14.65 14.70 0.00 0% 14.65 86 14.70 1 0.00
2023-10-04 1440 579000 341 8455500 14.65 14.70 14.50 14.55 0.15 -1.02% 14.55 57 14.60 5 0.00
2023-10-05 1440 384000 232 5625400 14.60 14.70 14.60 14.60 0.05 0.34% 14.60 46 14.70 24 0.00
2023-10-06 1440 313000 196 4599700 14.60 14.75 14.60 14.70 0.10 0.68% 14.65 6 14.75 96 0.00
2023-10-11 1440 984000 562 14362050 14.65 14.75 14.50 14.55 0.15 -1.02% 14.50 187 14.55 12 0.00
2023-10-12 1440 1052000 519 15218900 14.55 14.55 14.40 14.50 0.05 -0.34% 14.45 37 14.50 9 0.00
2023-10-13 1440 706000 360 10178650 14.45 14.50 14.30 14.45 0.05 -0.34% 14.40 158 14.45 9 0.00
2023-10-16 1440 820000 337 11774000 14.45 14.45 14.30 14.35 0.10 -0.69% 14.35 10 14.40 10 0.00
2023-10-17 1440 1490000 547 21239800 14.40 14.40 14.15 14.20 0.15 -1.05% 14.20 35 14.25 8 0.00
2023-10-18 1440 6353073 2384 88573138 14.15 14.25 13.65 14.05 0.15 -1.06% 14.05 303 14.10 36 0.00
2023-10-19 1440 1000000 529 14008800 14.00 14.15 13.80 14.00 0.05 -0.36% 14.00 8 14.05 1 0.00
2023-10-20 1440 685000 368 9509000 14.00 14.00 13.80 13.85 0.15 -1.07% 13.85 26 13.90 21 0.00
2023-10-23 1440 760000 368 10621200 13.85 14.10 13.80 13.95 0.10 0.72% 13.95 38 14.00 15 0.00
2023-10-24 1440 375000 231 5269800 14.05 14.15 13.95 14.10 0.15 1.08% 14.10 15 14.15 44 0.00
2023-10-25 1440 420349 409 5993671 14.10 14.35 14.10 14.25 0.15 1.06% 14.20 27 14.25 1 0.00
2023-10-26 1440 391000 213 5536350 14.25 14.25 14.10 14.15 0.10 -0.7% 14.15 3 14.20 21 0.00
2023-10-27 1440 1020000 526 14732400 14.20 14.60 14.20 14.40 0.25 1.77% 14.35 43 14.40 6 0.00
2023-10-30 1440 616000 236 8905900 14.45 14.50 14.40 14.40 0.00 0% 14.40 59 14.45 8 0.00
2023-10-31 1440 459000 251 6577450 14.40 14.50 14.20 14.20 0.20 -1.39% 14.20 21 14.25 14 0.00
2023-11-01 1440 334000 190 4773250 14.25 14.35 14.20 14.25 0.05 0.35% 14.25 56 14.30 6 0.00
2023-11-02 1440 781000 329 11187700 14.40 14.45 14.20 14.25 0.00 0% 14.20 50 14.25 7 0.00
2023-11-03 1440 317000 180 4549050 14.35 14.40 14.30 14.35 0.10 0.7% 14.35 15 14.40 67 0.00
2023-11-06 1440 961000 405 13873300 14.40 14.55 14.40 14.50 0.15 1.05% 14.45 6 14.50 54 0.00
2023-11-07 1440 205000 100 2962250 14.35 14.50 14.35 14.50 0.00 0% 14.45 40 14.50 294 0.00
2023-11-08 1440 1692000 362 24593500 14.50 14.60 14.45 14.50 0.00 0% 14.50 63 14.55 4 0.00
2023-11-09 1440 699000 251 10205300 14.50 14.70 14.50 14.55 0.05 0.34% 14.55 39 14.60 20 0.00
2023-11-10 1440 3385000 1504 50920950 14.55 15.25 14.55 15.10 0.55 3.78% 15.10 41 15.15 18 0.00
2023-11-13 1440 1547000 534 23288800 15.20 15.25 14.95 15.10 0.00 0% 15.00 1 15.10 117 0.00
2023-11-14 1440 1076000 415 16023450 15.10 15.10 14.80 14.85 0.25 -1.66% 14.80 144 14.85 16 0.00
2023-11-15 1440 1997000 791 30210500 14.95 15.30 14.90 15.25 0.40 2.69% 15.20 189 15.25 30 0.00
2023-11-16 1440 711000 275 10850500 15.25 15.35 15.15 15.20 0.05 -0.33% 15.20 93 15.25 7 0.00
2023-11-17 1440 1463000 629 22611050 15.30 15.60 15.30 15.50 0.30 1.97% 15.45 78 15.50 22 0.00
2023-11-20 1440 1795000 658 28166550 15.65 15.80 15.50 15.75 0.25 1.61% 15.70 85 15.75 31 0.00
2023-11-21 1440 2406000 821 38325800 15.75 16.05 15.75 15.95 0.20 1.27% 15.95 46 16.00 207 0.00
2023-11-22 1440 2858000 906 46048200 16.00 16.35 15.90 15.90 0.05 -0.31% 15.90 56 15.95 69 0.00
2023-11-23 1440 891000 372 14109900 15.90 16.00 15.75 15.85 0.05 -0.31% 15.80 56 15.85 18 0.00
2023-11-24 1440 641000 267 10101550 15.85 15.85 15.70 15.75 0.10 -0.63% 15.75 28 15.80 68 0.00
2023-11-27 1440 2676000 1022 43259900 15.75 16.30 15.75 16.15 0.40 2.54% 16.15 39 16.20 39 0.00
2023-11-28 1440 2227000 815 36543400 16.20 16.65 16.20 16.35 0.20 1.24% 16.35 68 16.40 48 0.00
2023-11-29 1440 1309000 446 21375750 16.35 16.45 16.20 16.35 0.00 0% 16.30 100 16.35 8 0.00
2023-11-30 1440 1648000 620 27157350 16.35 16.60 16.35 16.45 0.10 0.61% 16.45 16 16.50 27 0.00
2023-12-01 1440 2945000 979 49120700 16.45 16.80 16.45 16.75 0.30 1.82% 16.70 53 16.75 142 0.00
2023-12-04 1440 4838000 1478 82613450 16.95 17.20 16.85 17.15 0.40 2.39% 17.15 98 17.20 578 0.00
2023-12-05 1440 8345000 2599 140489100 17.70 17.70 16.35 16.60 0.55 -3.21% 16.60 39 16.65 24 0.00
2023-12-06 1440 2648000 904 43466200 16.65 16.65 16.30 16.40 0.20 -1.2% 16.40 223 16.45 8 0.00
2023-12-07 1440 821000 347 13468050 16.40 16.50 16.35 16.35 0.05 -0.3% 16.35 27 16.40 18 0.00
2023-12-08 1440 2269000 900 36585250 16.35 16.40 15.95 16.10 0.25 -1.53% 16.05 43 16.10 96 0.00
2023-12-11 1440 1579000 528 25163000 16.05 16.05 15.85 15.90 0.20 -1.24% 15.90 7 15.95 56 0.00
2023-12-12 1440 810000 269 12920450 16.00 16.05 15.90 15.95 0.05 0.31% 15.90 131 15.95 22 0.00
2023-12-13 1440 1245000 407 19724300 15.95 15.95 15.75 15.75 0.20 -1.25% 15.75 8 15.80 35 0.00
2023-12-14 1440 1221000 455 19513150 15.75 16.10 15.75 15.95 0.20 1.27% 15.90 149 15.95 9 0.00
2023-12-15 1440 1212000 547 19581100 15.95 16.25 15.95 16.15 0.20 1.25% 16.15 3 16.20 42 0.00
2023-12-18 1440 747000 336 11992350 16.25 16.25 15.90 15.95 0.20 -1.24% 15.95 42 16.00 7 0.00
2023-12-19 1440 903000 347 14280050 15.90 15.95 15.70 15.85 0.10 -0.63% 15.80 47 15.85 7 0.00
2023-12-20 1440 936000 397 14817750 15.80 15.90 15.80 15.80 0.05 -0.32% 15.80 45 15.85 5 0.00
2023-12-21 1440 1144000 442 18055150 15.75 15.90 15.65 15.75 0.05 -0.32% 15.70 262 15.75 4 0.00
2023-12-22 1440 652000 318 10222500 15.80 15.80 15.60 15.60 0.15 -0.95% 15.60 233 15.65 118 0.00
2023-12-25 1440 641000 211 10027250 15.60 15.70 15.60 15.65 0.05 0.32% 15.60 116 15.65 19 0.00
2023-12-26 1440 532000 274 8413850 15.70 15.90 15.65 15.85 0.20 1.28% 15.80 107 15.85 44 0.00
2023-12-27 1440 664000 317 10547550 15.85 15.95 15.85 15.90 0.05 0.32% 15.85 115 15.90 69 0.00
2023-12-28 1440 535000 202 8478150 15.90 15.90 15.75 15.90 0.00 0% 15.85 3 15.90 33 0.00
2023-12-29 1440 979000 329 15459850 15.80 15.90 15.75 15.80 0.10 -0.63% 15.80 17 15.85 13 0.00