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　　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%		 48.58
10 月　50.40
0.95
1.92%		50.20
-0.2
-0.4%		49.90
-0.3
-0.6%		50.30
0.4
0.8%		49.75
-0.55
-1.09%		 　　　49.65
-0.1
-0.2%		50.60
0.95
1.91%		50.40
-0.2
-0.4%		 　50.30
-0.1
-0.2%		50.60
0.3
0.6%		50.00
-0.6
-1.19%		50.40
0.4
0.8%		50.40
0
0%		 　50.20
-0.2
-0.4%		50.20
0
0%		50.50
0.3
0.6%		50.30
-0.2
-0.4%		50.10
-0.2
-0.4%		 　49.70
-0.4
-0.8%		49.05
-0.65
-1.31%		50.12
11 月49.90
0.85
1.73%		49.45
-0.45
-0.9%		49.40
-0.05
-0.1%		 　49.45
0.05
0.1%		49.15
-0.3
-0.61%		49.20
0.05
0.1%		49.10
-0.1
-0.2%		49.30
0.2
0.41%		 　48.60
-0.7
-1.42%		48.65
0.05
0.1%		49.65
1
2.06%		49.75
0.1
0.2%		49.35
-0.4
-0.8%		 　49.45
0.1
0.2%		49.85
0.4
0.81%		50.20
0.35
0.7%		50.10
-0.1
-0.2%		50.30
0.2
0.4%		 　50.00
-0.3
-0.6%		50.10
0.1
0.2%		50.20
0.1
0.2%		50.40
0.2
0.4%		 49.61
12 月50.40
0
0%		 　50.30
-0.1
-0.2%		49.70
-0.6
-1.19%		50.00
0.3
0.6%		49.95
-0.05
-0.1%		50.00
0.05
0.1%		 　50.00
0
0%		49.65
-0.35
-0.7%		49.90
0.25
0.5%		50.00
0.1
0.2%		50.00
0
0%		 　50.00
0
0%		49.95
-0.05
-0.1%		50.00
0.05
0.1%		50.10
0.1
0.2%		50.50
0.4
0.8%		 　50.90
0.4
0.79%		51.00
0.1
0.2%		50.70
-0.3
-0.59%		50.80
0.1
0.2%		50.80
0
0%		　　50.23

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:48.39,灰色底表示週末,漲146天(53.7)元,跌137天(-43.3)元,平盤18天
5%=1,4%=2,3%=1,2%=14,1%=69,0%=77,-0%=1,-1%=4,-2%=60,-3%=72,

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 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
2023-10-02 1702 1122000 691 56524300 49.60 51.00 49.60 50.40 0.95 1.92% 50.30 1 50.40 3 21.36
2023-10-03 1702 337000 202 16885050 50.60 50.60 49.90 50.20 0.20 -0.4% 50.10 4 50.20 2 21.27
2023-10-04 1702 315000 239 15712750 50.20 50.20 49.60 49.90 0.30 -0.6% 49.90 7 49.95 10 21.14
2023-10-05 1702 306000 224 15355600 49.90 50.50 49.75 50.30 0.40 0.8% 50.10 9 50.30 11 21.31
2023-10-06 1702 216000 169 10780100 50.30 50.30 49.75 49.75 0.55 -1.09% 49.75 22 49.80 5 21.08
2023-10-11 1702 325000 258 16179700 49.95 50.10 49.60 49.65 0.10 -0.2% 49.60 29 49.70 4 21.04
2023-10-12 1702 921000 567 46519450 50.00 50.80 49.75 50.60 0.95 1.91% 50.50 27 50.60 11 21.44
2023-10-13 1702 254000 140 12815700 50.60 50.70 50.20 50.40 0.20 -0.4% 50.30 40 50.40 5 21.36
2023-10-16 1702 149000 101 7481800 50.40 50.40 50.00 50.30 0.10 -0.2% 50.10 20 50.30 4 21.31
2023-10-17 1702 358000 241 18138500 50.20 50.90 50.20 50.60 0.30 0.6% 50.60 4 50.70 11 21.44
2023-10-18 1702 911000 427 45724500 50.70 50.80 50.00 50.00 0.60 -1.19% 50.00 68 50.40 5 21.19
2023-10-19 1702 218000 166 11009300 50.10 50.80 50.00 50.40 0.40 0.8% 50.30 16 50.40 2 21.36
2023-10-20 1702 452000 260 22751700 50.40 50.60 49.90 50.40 0.00 0% 50.30 7 50.40 1 21.36
2023-10-23 1702 691000 401 35009800 50.90 51.40 50.00 50.20 0.20 -0.4% 50.10 25 50.30 6 21.27
2023-10-24 1702 176000 135 8840700 50.20 50.80 49.85 50.20 0.00 0% 50.20 1 50.30 5 21.27
2023-10-25 1702 174649 204 8803257 50.50 50.70 50.20 50.50 0.30 0.6% 50.40 1 50.50 23 21.40
2023-10-26 1702 425000 238 21289000 50.10 50.50 49.50 50.30 0.20 -0.4% 50.20 3 50.30 6 21.31
2023-10-27 1702 157000 104 7857900 50.30 50.40 49.80 50.10 0.20 -0.4% 49.90 31 50.10 5 21.23
2023-10-30 1702 190000 150 9480750 50.20 50.50 49.70 49.70 0.40 -0.8% 49.70 40 49.80 1 21.06
2023-10-31 1702 288000 192 14175200 49.75 49.75 49.00 49.05 0.65 -1.31% 49.00 14 49.15 2 20.78
2023-11-01 1702 194000 117 9610650 49.05 49.90 49.05 49.90 0.85 1.73% 49.80 2 49.90 13 21.14
2023-11-02 1702 243000 178 12048350 49.75 50.10 49.40 49.45 0.45 -0.9% 49.45 14 49.55 2 20.95
2023-11-03 1702 93000 79 4597250 49.45 49.65 49.25 49.40 0.05 -0.1% 49.40 6 49.45 16 20.93
2023-11-06 1702 173000 127 8570000 49.90 49.90 49.35 49.45 0.05 0.1% 49.45 2 49.50 2 20.95
2023-11-07 1702 212000 166 10435950 49.50 49.50 49.10 49.15 0.30 -0.61% 49.10 24 49.20 7 20.83
2023-11-08 1702 233000 177 11454450 49.20 49.40 49.00 49.20 0.05 0.1% 49.15 2 49.20 1 20.85
2023-11-09 1702 443000 376 21725200 49.20 49.50 48.80 49.10 0.10 -0.2% 49.10 1 49.15 1 20.81
2023-11-10 1702 256000 173 12614050 48.90 49.45 48.90 49.30 0.20 0.41% 49.30 12 49.35 3 20.89
2023-11-13 1702 593000 411 28871400 48.90 49.10 48.45 48.60 0.70 -1.42% 48.60 13 48.70 5 20.59
2023-11-14 1702 390000 318 18930250 48.60 48.75 48.40 48.65 0.05 0.1% 48.60 2 48.65 11 20.61
2023-11-15 1702 642000 390 31745050 49.20 49.75 49.05 49.65 1.00 2.06% 49.65 13 49.70 6 16.07
2023-11-16 1702 602000 499 29829250 49.80 49.90 49.05 49.75 0.10 0.2% 49.65 5 49.75 6 16.10
2023-11-17 1702 569000 438 28008000 49.70 49.75 48.90 49.35 0.40 -0.8% 49.25 6 49.35 1 15.97
2023-11-20 1702 336000 273 16546250 49.35 49.55 48.95 49.45 0.10 0.2% 49.45 2 49.50 6 16.00
2023-11-21 1702 412000 258 20451550 49.35 49.85 49.30 49.85 0.40 0.81% 49.80 13 49.85 16 16.13
2023-11-22 1702 507000 344 25417800 50.00 50.40 49.85 50.20 0.35 0.7% 50.10 5 50.20 9 16.25
2023-11-23 1702 265000 157 13252750 50.00 50.20 49.85 50.10 0.10 -0.2% 50.00 39 50.10 1 16.21
2023-11-24 1702 417000 359 20997950 50.10 50.60 49.90 50.30 0.20 0.4% 50.30 6 50.40 4 16.28
2023-11-27 1702 220000 130 11041700 50.20 50.70 49.95 50.00 0.30 -0.6% 49.95 9 50.00 1 16.18
2023-11-28 1702 166000 98 8310150 50.00 50.20 49.95 50.10 0.10 0.2% 50.00 16 50.10 3 16.21
2023-11-29 1702 341000 172 17065750 49.95 50.20 49.90 50.20 0.10 0.2% 50.10 36 50.20 17 16.25
2023-11-30 1702 217000 173 10921700 50.30 50.40 50.20 50.40 0.20 0.4% 50.30 4 50.40 19 16.31
2023-12-01 1702 342000 235 17293600 50.40 50.80 50.40 50.40 0.00 0% 50.40 20 50.50 3 16.31
2023-12-04 1702 281000 182 14126400 50.40 50.40 50.10 50.30 0.10 -0.2% 50.20 30 50.30 2 16.28
2023-12-05 1702 860000 666 42790300 50.30 50.30 49.60 49.70 0.60 -1.19% 49.70 7 49.85 8 16.08
2023-12-06 1702 389000 284 19501350 49.85 50.40 49.85 50.00 0.30 0.6% 50.00 5 50.20 3 16.18
2023-12-07 1702 197000 175 9852100 50.00 50.20 49.90 49.95 0.05 -0.1% 49.95 3 50.00 3 16.16
2023-12-08 1702 429000 261 21406400 49.90 50.20 49.75 50.00 0.05 0.1% 49.95 2 50.00 1 16.18
2023-12-11 1702 309000 218 15462850 50.10 50.30 49.90 50.00 0.00 0% 49.95 1 50.00 11 16.18
2023-12-12 1702 735000 584 36557450 50.20 50.40 49.45 49.65 0.35 -0.7% 49.60 4 49.65 1 16.07
2023-12-13 1702 310000 215 15462050 49.85 50.00 49.70 49.90 0.25 0.5% 49.85 4 49.95 13 16.15
2023-12-14 1702 248000 188 12385600 50.00 50.00 49.85 50.00 0.10 0.2% 49.95 1 50.00 23 16.18
2023-12-15 1702 265000 190 13250600 50.10 50.10 49.90 50.00 0.00 0% 50.00 4 50.10 16 16.18
2023-12-18 1702 207000 140 10349900 50.10 50.10 49.90 50.00 0.00 0% 50.00 43 50.10 15 16.18
2023-12-19 1702 348000 185 17339450 49.95 50.00 49.65 49.95 0.05 -0.1% 49.90 22 49.95 4 16.16
2023-12-20 1702 230000 201 11485850 49.95 50.00 49.85 50.00 0.05 0.1% 49.85 20 50.00 4 16.18
2023-12-21 1702 674000 517 33946100 50.30 50.70 50.10 50.10 0.10 0.2% 50.10 19 50.20 13 16.21
2023-12-22 1702 298000 244 15026900 50.20 50.50 50.20 50.50 0.40 0.8% 50.40 10 50.50 28 16.34
2023-12-25 1702 691000 467 35187700 50.80 51.20 50.60 50.90 0.40 0.79% 50.90 19 51.00 51 16.47
2023-12-26 1702 440000 286 22367600 51.10 51.10 50.60 51.00 0.10 0.2% 50.80 11 51.00 36 16.50
2023-12-27 1702 324000 247 16424900 51.00 51.00 50.50 50.70 0.30 -0.59% 50.60 30 50.70 5 16.41
2023-12-28 1702 286000 221 14480600 50.90 50.90 50.40 50.80 0.10 0.2% 50.50 2 50.80 36 16.44
2023-12-29 1702 295000 218 14961200 50.80 50.90 50.50 50.80 0.00 0% 50.80 6 50.90 15 16.44