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　　33.10
0
0%		33.00
-0.1
-0.3%		32.95
-0.05
-0.15%		33.05
0.1
0.3%		 　33.45
0.4
1.21%		33.55
0.1
0.3%		33.45
-0.1
-0.3%		33.45
0
0%		33.45
0
0%		 　33.30
-0.15
-0.45%		33.40
0.1
0.3%		 　　　　　　　　　　　33.80
0.4
1.2%		34.00
0.2
0.59%		33.41
2 月34.00
0
0%		33.95
-0.05
-0.15%		34.50
0.55
1.62%		 　34.65
0.15
0.43%		34.70
0.05
0.14%		34.70
0
0%		34.85
0.15
0.43%		37.50
2.65
7.6%		 　34.85
-2.65
-7.07%		35.00
0.15
0.43%		35.20
0.2
0.57%		35.20
0
0%		35.25
0.05
0.14%		 　36.05
0.8
2.27%		37.20
1.15
3.19%		37.00
-0.2
-0.54%		36.95
-0.05
-0.14%		36.60
-0.35
-0.95%		 35.76
3 月36.80
0.2
0.55%		37.05
0.25
0.68%		37.05
0
0%		 　36.90
-0.15
-0.4%		36.70
-0.2
-0.54%		37.40
0.7
1.91%		37.05
-0.35
-0.94%		36.90
-0.15
-0.4%		 　36.55
-0.35
-0.95%		36.50
-0.05
-0.14%		36.55
0.05
0.14%		36.60
0.05
0.14%		36.60
0
0%		 　37.05
0.45
1.23%		37.90
0.85
2.29%		38.75
0.85
2.24%		38.85
0.1
0.26%		38.95
0.1
0.26%		 　39.00
0.05
0.13%		38.85
-0.15
-0.38%		38.85
0
0%		38.80
-0.05
-0.13%		39.00
0.2
0.52%		37.56
4 月 　　　　40.00
1
2.56%		40.95
0.95
2.38%		 　40.90
-0.05
-0.12%		40.55
-0.35
-0.86%		39.95
-0.6
-1.48%		39.75
-0.2
-0.5%		39.90
0.15
0.38%		 　39.85
-0.05
-0.13%		39.40
-0.45
-1.13%		38.95
-0.45
-1.14%		38.40
-0.55
-1.41%		38.40
0
0%		 　38.45
0.05
0.13%		38.35
-0.1
-0.26%		38.30
-0.05
-0.13%		38.45
0.15
0.39%		38.50
0.05
0.13%		 39.33
5 月　38.55
0.05
0.13%		38.80
0.25
0.65%		39.35
0.55
1.42%		39.25
-0.1
-0.25%		 　39.20
-0.05
-0.13%		38.95
-0.25
-0.64%		38.90
-0.05
-0.13%		38.65
-0.25
-0.64%		38.70
0.05
0.13%		 　38.65
-0.05
-0.13%		39.20
0.55
1.42%		39.45
0.25
0.64%		39.50
0.05
0.13%		39.30
-0.2
-0.51%		 　39.35
0.05
0.13%		39.55
0.2
0.51%		39.55
0
0%		39.35
-0.2
-0.51%		38.95
-0.4
-1.02%		 　38.80
-0.15
-0.39%		38.50
-0.3
-0.77%		38.35
-0.15
-0.39%		39.03
6 月38.30
-0.05
-0.13%		38.80
0.5
1.31%		 　38.90
0.1
0.26%		38.95
0.05
0.13%		39.10
0.15
0.39%		38.95
-0.15
-0.38%		38.95
0
0%		 　39.90
0.95
2.44%		39.85
-0.05
-0.13%		39.90
0.05
0.13%		41.40
1.5
3.76%		41.35
-0.05
-0.12%		 　40.85
-0.5
-1.21%		40.80
-0.05
-0.12%		40.55
-0.25
-0.61%		 　　　39.60
-0.95
-2.34%		39.35
-0.25
-0.63%		39.40
0.05
0.13%		39.40
0
0%		39.40
0
0%		 39.69
7 月　　39.25
-0.15
-0.38%		38.70
-0.55
-1.4%		38.65
-0.05
-0.13%		38.40
-0.25
-0.65%		38.35
-0.05
-0.13%		 　38.20
-0.15
-0.39%		38.30
0.1
0.26%		38.05
-0.25
-0.65%		37.75
-0.3
-0.79%		37.90
0.15
0.4%		 　　37.85
-0.05
-0.13%		37.75
-0.1
-0.26%		38.20
0.45
1.19%		37.80
-0.4
-1.05%		 　37.90
0.1
0.26%		37.90
0
0%		 38.55
0.65
1.72%		38.50
-0.05
-0.13%		 37.95
-0.55
-1.43%		38.17
8 月38.25
0.3
0.79%		38.15
-0.1
-0.26%		 38.05
-0.1
-0.26%		 　38.35
0.3
0.79%		38.45
0.1
0.26%		38.15
-0.3
-0.78%		37.75
-0.4
-1.05%		37.90
0.15
0.4%		 　38.10
0.2
0.53%		38.60
0.5
1.31%		38.45
-0.15
-0.39%		38.05
-0.4
-1.04%		38.25
0.2
0.53%		 　38.55
0.3
0.78%		38.35
-0.2
-0.52%		38.45
0.1
0.26%		38.40
-0.05
-0.13%		38.35
-0.05
-0.13%		 　38.55
0.2
0.52%		38.60
0.05
0.13%		38.80
0.2
0.52%		39.00
0.2
0.52%		38.34
9 月38.95
-0.05
-0.13%		 　39.00
0.05
0.13%		39.50
0.5
1.28%		38.40
-1.1
-2.78%		37.90
-0.5
-1.3%		37.85
-0.05
-0.13%		 　37.80
-0.05
-0.13%		37.80
0
0%		38.05
0.25
0.66%		38.60
0.55
1.45%		38.50
-0.1
-0.26%		 　38.45
-0.05
-0.13%		38.45
0
0%		38.30
-0.15
-0.39%		37.95
-0.35
-0.91%		38.05
0.1
0.26%		 　38.00
-0.05
-0.13%		38.00
0
0%		38.00
0
0%		38.05
0.05
0.13%		 38.27
10 月　38.15
0.1
0.26%		38.20
0.05
0.13%		37.95
-0.25
-0.65%		38.05
0.1
0.26%		38.40
0.35
0.92%		 　　　38.50
0.1
0.26%		38.50
0
0%		37.90
-0.6
-1.56%		 　37.90
0
0%		38.00
0.1
0.26%		37.60
-0.4
-1.05%		37.05
-0.55
-1.46%		36.55
-0.5
-1.35%		 　36.65
0.1
0.27%		36.90
0.25
0.68%		37.20
0.3
0.81%		36.75
-0.45
-1.21%		37.00
0.25
0.68%		 　36.80
-0.2
-0.54%		36.60
-0.2
-0.54%		37.52
11 月36.60
0
0%		36.75
0.15
0.41%		36.80
0.05
0.14%		 　37.05
0.25
0.68%		37.15
0.1
0.27%		37.35
0.2
0.54%		37.55
0.2
0.54%		37.30
-0.25
-0.67%		 　37.55
0.25
0.67%		37.35
-0.2
-0.53%		38.35
1
2.68%		38.25
-0.1
-0.26%		38.10
-0.15
-0.39%		 　38.30
0.2
0.52%		38.10
-0.2
-0.52%		38.40
0.3
0.79%		38.55
0.15
0.39%		38.50
-0.05
-0.13%		 　39.05
0.55
1.43%		39.10
0.05
0.13%		38.80
-0.3
-0.77%		38.85
0.05
0.13%		 37.95
12 月38.80
-0.05
-0.13%		 　38.90
0.1
0.26%		39.10
0.2
0.51%		39.20
0.1
0.26%		39.15
-0.05
-0.13%		38.90
-0.25
-0.64%		 　38.85
-0.05
-0.13%		38.50
-0.35
-0.9%		38.65
0.15
0.39%		39.05
0.4
1.03%		39.10
0.05
0.13%		 　39.45
0.35
0.9%		39.55
0.1
0.25%		39.50
-0.05
-0.13%		39.45
-0.05
-0.13%		39.55
0.1
0.25%		 　39.50
-0.05
-0.13%		40.50
1
2.53%		41.65
1.15
2.84%		42.65
1
2.4%		42.00
-0.65
-1.52%		　　39.55

說明:最高漲幅:7.6%最低跌幅:-7.07% 最高價:42.65最低價:32.95平均價:38,灰色底表示週末,漲150天(44.35)元,跌128天(-32.65)元,平盤23天
8%=1,4%=1,3%=6,2%=12,1%=60,0%=93,-0%=1,-1%=2,-2%=4,-3%=50,-4%=71,

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 2101 449000 173 14869850 33.40 33.40 33.00 33.10 0.35 0% 33.05 57 33.15 9 0.00
2023-01-04 2101 666000 263 22021200 33.10 33.30 32.90 33.00 0.10 -0.3% 32.95 21 33.00 55 0.00
2023-01-05 2101 980000 407 32322800 33.10 33.20 32.85 32.95 0.05 -0.15% 32.95 5 33.00 31 0.00
2023-01-06 2101 371000 147 12250450 33.00 33.10 32.90 33.05 0.10 0.3% 33.00 25 33.10 18 0.00
2023-01-09 2101 712000 279 23797500 33.20 33.70 33.20 33.45 0.40 1.21% 33.45 3 33.50 27 0.00
2023-01-10 2101 462000 190 15479350 33.45 33.60 33.40 33.55 0.10 0.3% 33.45 2 33.55 4 0.00
2023-01-11 2101 259000 166 8699350 33.60 33.75 33.45 33.45 0.10 -0.3% 33.45 8 33.50 2 0.00
2023-01-12 2101 283000 180 9491100 33.70 33.70 33.45 33.45 0.00 0% 33.45 4 33.50 17 0.00
2023-01-13 2101 327000 140 10933600 33.60 33.60 33.20 33.45 0.00 0% 33.25 10 33.45 6 0.00
2023-01-16 2101 288000 110 9612800 33.30 33.50 33.30 33.30 0.15 -0.45% 33.30 5 33.35 2 0.00
2023-01-17 2101 317000 151 10560300 33.30 33.50 33.15 33.40 0.10 0.3% 33.20 15 33.40 17 0.00
2023-01-30 2101 970000 363 32848200 33.55 34.25 33.55 33.80 0.40 1.2% 33.80 15 33.90 8 0.00
2023-01-31 2101 518000 284 17616850 34.00 34.10 33.85 34.00 0.20 0.59% 33.90 7 34.00 13 0.00
2023-02-01 2101 303000 194 10289350 34.25 34.25 33.85 34.00 0.00 0% 33.90 5 34.00 24 0.00
2023-02-02 2101 338000 262 11502650 34.00 34.15 33.90 33.95 0.05 -0.15% 33.90 20 33.95 1 0.00
2023-02-03 2101 702000 372 24084100 33.90 34.50 33.90 34.50 0.55 1.62% 34.45 5 34.50 23 0.00
2023-02-06 2101 527000 344 18253450 34.65 34.80 34.40 34.65 0.15 0.43% 34.60 10 34.65 12 0.00
2023-02-07 2101 352000 246 12207900 34.80 34.85 34.55 34.70 0.05 0.14% 34.65 10 34.70 4 0.00
2023-02-08 2101 332000 216 11528950 34.65 34.85 34.55 34.70 0.00 0% 34.70 7 34.75 11 0.00
2023-02-09 2101 674000 367 23547950 34.50 35.15 34.50 34.85 0.15 0.43% 34.85 10 34.90 6 0.00
2023-02-10 2101 5882429 2522 218103882 36.15 37.80 36.10 37.50 2.65 7.6% 37.45 17 37.50 39 0.00
2023-02-13 2101 3137000 1288 109969850 35.20 35.40 34.55 34.85 2.65 -7.07% 34.80 146 34.85 27 0.00
2023-02-14 2101 666000 341 23254550 35.05 35.20 34.75 35.00 0.15 0.43% 34.95 3 35.00 10 0.00
2023-02-15 2101 685000 302 24004750 34.95 35.35 34.80 35.20 0.20 0.57% 35.15 164 35.20 6 0.00
2023-02-16 2101 593000 251 20899800 35.25 35.50 35.05 35.20 0.00 0% 35.20 27 35.25 8 0.00
2023-02-17 2101 428000 226 15028800 35.20 35.35 34.90 35.25 0.05 0.14% 35.20 2 35.25 3 0.00
2023-02-20 2101 1314000 500 47059200 35.20 36.10 35.20 36.05 0.80 2.27% 36.00 25 36.05 4 0.00
2023-02-21 2101 1815000 839 67052100 36.25 37.30 36.10 37.20 1.15 3.19% 37.20 15 37.25 28 0.00
2023-02-22 2101 937000 442 34539100 36.85 37.10 36.60 37.00 0.20 -0.54% 36.95 15 37.00 1 0.00
2023-02-23 2101 747000 389 27669350 37.25 37.30 36.85 36.95 0.05 -0.14% 36.95 48 37.00 3 0.00
2023-02-24 2101 847000 473 30935800 37.10 37.15 36.20 36.60 0.35 -0.95% 36.50 1 36.60 12 0.00
2023-03-01 2101 586000 388 21457200 36.60 36.80 36.45 36.80 0.20 0.55% 36.75 4 36.80 5 0.00
2023-03-02 2101 650000 282 24044050 36.70 37.20 36.50 37.05 0.25 0.68% 37.05 17 37.10 19 0.00
2023-03-03 2101 389000 185 14428700 37.00 37.25 36.95 37.05 0.00 0% 37.05 7 37.10 5 0.00
2023-03-06 2101 586000 283 21692150 36.95 37.30 36.85 36.90 0.15 -0.4% 36.90 1 36.95 1 0.00
2023-03-07 2101 400000 228 14694050 36.90 36.95 36.60 36.70 0.20 -0.54% 36.70 15 36.80 6 0.00
2023-03-08 2101 877000 451 32503800 36.70 37.60 36.55 37.40 0.70 1.91% 37.20 2 37.40 14 0.00
2023-03-09 2101 471000 187 17468400 37.40 37.40 37.00 37.05 0.35 -0.94% 37.05 2 37.10 1 0.00
2023-03-10 2101 874000 442 32183350 37.00 37.05 36.60 36.90 0.15 -0.4% 36.80 1 36.90 6 0.00
2023-03-13 2101 954000 401 34613800 36.60 36.85 35.55 36.55 0.35 -0.95% 36.50 1 36.55 17 0.00
2023-03-14 2101 361000 183 13127050 36.30 36.60 36.20 36.50 0.05 -0.14% 36.35 5 36.50 11 0.00
2023-03-15 2101 474000 213 17329650 36.60 36.70 36.35 36.55 0.05 0.14% 36.55 8 36.60 1 0.00
2023-03-16 2101 363000 190 13213050 36.50 36.65 36.20 36.60 0.05 0.14% 36.55 6 36.60 3 0.00
2023-03-17 2101 462000 225 16951000 36.45 36.85 36.45 36.60 0.00 0% 36.60 8 36.80 19 0.00
2023-03-20 2101 677000 227 25012300 36.60 37.30 36.60 37.05 0.45 1.23% 37.00 19 37.05 10 0.00
2023-03-21 2101 1351000 444 50740400 37.20 38.30 36.85 37.90 0.85 2.29% 37.85 1 37.90 3 0.00
2023-03-22 2101 3419000 1188 132696400 37.90 39.40 37.70 38.75 0.85 2.24% 38.70 24 38.75 52 0.00
2023-03-23 2101 904000 416 35182700 38.60 39.25 38.60 38.85 0.10 0.26% 38.85 1 38.90 9 0.00
2023-03-24 2101 577000 266 22437350 38.85 39.15 38.75 38.95 0.10 0.26% 38.95 5 39.00 67 0.00
2023-03-27 2101 453000 247 17652850 38.85 39.15 38.80 39.00 0.05 0.13% 38.90 3 39.00 48 0.00
2023-03-28 2101 653000 318 25349650 39.10 39.10 38.70 38.85 0.15 -0.38% 38.80 1 38.90 25 0.00
2023-03-29 2101 288000 160 11151400 38.95 39.00 38.45 38.85 0.00 0% 38.60 2 38.85 21 0.00
2023-03-30 2101 555000 254 21380200 38.65 38.85 38.30 38.80 0.05 -0.13% 38.60 1 38.80 2 0.00
2023-03-31 2101 609000 295 23694850 39.05 39.05 38.50 39.00 0.20 0.52% 38.80 10 39.00 47 0.00
2023-04-06 2101 2320000 817 92167750 39.30 40.20 38.65 40.00 1.00 2.56% 39.95 17 40.05 10 0.00
2023-04-07 2101 3543000 1244 145038600 40.00 41.35 39.75 40.95 0.95 2.38% 40.95 3 41.00 7 0.00
2023-04-10 2101 2593000 1154 107313350 40.55 42.00 40.50 40.90 0.05 -0.12% 40.90 7 40.95 59 0.00
2023-04-11 2101 1305000 668 52843450 40.65 40.85 40.25 40.55 0.35 -0.86% 40.35 1 40.55 34 0.00
2023-04-12 2101 1456000 712 58292400 40.35 40.60 39.75 39.95 0.60 -1.48% 39.90 3 39.95 4 0.00
2023-04-13 2101 695000 348 27594900 39.95 39.95 39.55 39.75 0.20 -0.5% 39.60 12 39.75 83 0.00
2023-04-14 2101 688000 377 27472750 39.80 40.35 39.60 39.90 0.15 0.38% 39.85 1 39.90 9 0.00
2023-04-17 2101 608000 313 24128050 39.75 39.95 39.45 39.85 0.05 -0.13% 39.65 3 39.85 7 0.00
2023-04-18 2101 850000 402 33511000 39.85 39.85 39.30 39.40 0.45 -1.13% 39.35 14 39.40 2 0.00
2023-04-19 2101 1170000 609 45693750 39.55 39.55 38.80 38.95 0.45 -1.14% 38.95 4 39.00 72 0.00
2023-04-20 2101 1264000 686 48576500 38.85 38.85 38.20 38.40 0.55 -1.41% 38.35 21 38.40 40 0.00
2023-04-21 2101 851000 367 32572400 38.25 38.55 38.05 38.40 0.00 0% 38.25 1 38.40 56 0.00
2023-04-24 2101 2234000 500 85735200 38.40 38.75 37.75 38.45 0.05 0.13% 38.40 2 38.45 2 0.00
2023-04-25 2101 1284000 538 49359750 38.65 38.90 38.00 38.35 0.10 -0.26% 38.20 24 38.35 15 0.00
2023-04-26 2101 431000 282 16485050 38.30 38.45 38.00 38.30 0.05 -0.13% 38.25 2 38.30 47 0.00
2023-04-27 2101 761000 275 29250000 38.15 38.65 38.15 38.45 0.15 0.39% 38.35 5 38.45 12 0.00
2023-04-28 2101 278000 136 10692450 38.55 38.55 38.35 38.50 0.05 0.13% 38.45 2 38.50 7 0.00
2023-05-02 2101 469000 267 18061750 38.40 38.75 38.20 38.55 0.05 0.13% 38.50 10 38.55 25 0.00
2023-05-03 2101 344000 177 13292800 38.40 39.05 38.40 38.80 0.25 0.65% 38.75 8 38.80 3 0.00
2023-05-04 2101 573000 297 22465350 38.80 39.40 38.80 39.35 0.55 1.42% 39.35 8 39.40 23 0.00
2023-05-05 2101 370000 163 14533450 39.35 39.50 39.05 39.25 0.10 -0.25% 39.15 4 39.25 3 0.00
2023-05-08 2101 363000 181 14222350 39.40 39.40 38.95 39.20 0.05 -0.13% 39.15 1 39.20 25 0.00
2023-05-09 2101 544000 276 21117400 39.15 39.15 38.65 38.95 0.25 -0.64% 38.75 9 38.95 7 0.00
2023-05-10 2101 255000 142 9892650 38.95 38.95 38.60 38.90 0.05 -0.13% 38.85 2 38.90 40 0.00
2023-05-11 2101 314000 174 12105100 38.90 38.90 38.45 38.65 0.25 -0.64% 38.60 3 38.65 3 0.00
2023-05-12 2101 240000 123 9251550 38.45 38.70 38.45 38.70 0.05 0.13% 38.55 1 38.70 26 0.00
2023-05-15 2101 385000 195 14821650 38.70 38.70 38.30 38.65 0.05 -0.13% 38.60 1 38.65 32 0.00
2023-05-16 2101 1591000 690 62209050 38.65 39.40 38.60 39.20 0.55 1.42% 39.15 6 39.20 27 0.00
2023-05-17 2101 1143826 788 44988177 39.30 39.45 39.10 39.45 0.25 0.64% 39.40 2 39.45 42 0.00
2023-05-18 2101 532000 317 20997000 39.35 39.60 39.35 39.50 0.05 0.13% 39.35 8 39.50 8 0.00
2023-05-19 2101 385000 219 15103700 39.60 39.60 38.85 39.30 0.20 -0.51% 39.10 11 39.35 57 0.00
2023-05-22 2101 1076000 309 42399600 39.30 39.95 39.20 39.35 0.05 0.13% 39.25 8 39.35 6 0.00
2023-05-23 2101 744000 363 29350050 39.55 39.55 39.20 39.55 0.20 0.51% 39.50 57 39.55 95 0.00
2023-05-24 2101 622000 286 24547450 39.55 39.55 39.25 39.55 0.00 0% 39.50 2 39.55 102 0.00
2023-05-25 2101 1146000 502 44844950 39.25 39.45 38.70 39.35 0.20 -0.51% 39.20 3 39.35 21 0.00
2023-05-26 2101 1248000 508 48420900 39.25 39.25 38.55 38.95 0.40 -1.02% 38.80 2 38.95 20 0.00
2023-05-29 2101 709000 364 27450050 39.00 39.00 38.60 38.80 0.15 -0.39% 38.65 5 38.80 9 0.00
2023-05-30 2101 1118000 417 42964650 38.80 38.80 38.20 38.50 0.30 -0.77% 38.40 16 38.50 7 0.00
2023-05-31 2101 610000 364 23376300 38.50 38.50 38.15 38.35 0.15 -0.39% 38.30 9 38.35 18 0.00
2023-06-01 2101 656000 335 25063150 38.40 38.40 38.00 38.30 0.05 -0.13% 38.30 11 38.35 9 0.00
2023-06-02 2101 689000 284 26621350 38.30 38.80 38.30 38.80 0.50 1.31% 38.65 7 38.80 53 0.00
2023-06-05 2101 344000 178 13373700 38.85 38.95 38.75 38.90 0.10 0.26% 38.85 2 38.90 16 0.00
2023-06-06 2101 467000 205 18173900 38.90 39.00 38.75 38.95 0.05 0.13% 38.90 10 38.95 29 0.00
2023-06-07 2101 627000 266 24457150 38.95 39.10 38.85 39.10 0.15 0.39% 39.05 5 39.10 66 0.00
2023-06-08 2101 630000 205 24488200 39.10 39.10 38.60 38.95 0.15 -0.38% 38.65 6 38.95 19 0.00
2023-06-09 2101 629000 245 24392150 39.00 39.00 38.50 38.95 0.00 0% 38.80 11 38.95 9 0.00
2023-06-12 2101 2253000 915 89754100 38.95 40.40 38.75 39.90 0.95 2.44% 39.85 15 39.90 17 0.00
2023-06-13 2101 1172000 484 46650000 40.20 40.20 39.60 39.85 0.05 -0.13% 39.70 36 39.85 2 0.00
2023-06-14 2101 669000 272 26588650 39.65 39.90 39.60 39.90 0.05 0.13% 39.85 1 39.90 16 0.00
2023-06-15 2101 4612000 1647 189822850 39.85 41.90 39.75 41.40 1.50 3.76% 41.40 1 41.45 91 0.00
2023-06-16 2101 6707000 2126 280955450 41.40 42.80 41.10 41.35 0.05 -0.12% 41.35 10 41.45 7 0.00
2023-06-19 2101 2126000 768 87113750 41.35 41.50 40.55 40.85 0.50 -1.21% 40.85 27 40.90 13 0.00
2023-06-20 2101 1032000 413 42003050 40.85 40.90 40.40 40.80 0.05 -0.12% 40.80 16 40.85 93 0.00
2023-06-21 2101 1407000 546 56962400 40.75 40.80 40.30 40.55 0.25 -0.61% 40.50 24 40.55 18 0.00
2023-06-26 2101 1319000 543 52721200 40.55 40.60 39.60 39.60 0.95 -2.34% 39.60 36 39.65 17 0.00
2023-06-27 2101 1029000 444 40657350 39.70 39.80 39.20 39.35 0.25 -0.63% 39.35 6 39.40 6 0.00
2023-06-28 2101 722000 323 28424000 39.35 39.45 39.25 39.40 0.05 0.13% 39.40 15 39.45 49 0.00
2023-06-29 2101 599000 235 23679250 39.50 39.80 39.35 39.40 0.00 0% 39.40 19 39.45 1 0.00
2023-06-30 2101 339000 141 13364450 39.40 39.50 39.35 39.40 0.00 0% 39.40 33 39.45 5 0.00
2023-07-03 2101 602000 277 23704400 39.40 39.50 39.20 39.25 0.15 -0.38% 39.20 34 39.25 2 0.00
2023-07-04 2101 1157000 457 44997500 39.45 39.45 38.70 38.70 0.55 -1.4% 38.70 76 38.75 10 0.00
2023-07-05 2101 736000 338 28445600 38.75 38.80 38.55 38.65 0.05 -0.13% 38.60 4 38.65 9 0.00
2023-07-06 2101 1038000 446 39942950 38.70 38.80 38.20 38.40 0.25 -0.65% 38.40 7 38.50 15 0.00
2023-07-07 2101 601000 282 23011800 38.35 38.65 38.10 38.35 0.05 -0.13% 38.30 13 38.40 13 0.00
2023-07-10 2101 782000 530 30064300 38.40 38.75 38.05 38.20 0.15 -0.39% 38.20 17 38.35 11 0.00
2023-07-11 2101 253000 165 9706450 38.25 38.50 38.25 38.30 0.10 0.26% 38.30 5 38.35 6 0.00
2023-07-12 2101 611000 363 23274800 38.10 38.35 38.00 38.05 0.25 -0.65% 38.05 11 38.10 13 0.00
2023-07-13 2101 1570000 688 59259750 38.15 38.15 37.40 37.75 0.30 -0.79% 37.65 20 37.75 7 0.00
2023-07-14 2101 650000 349 24540300 37.75 37.90 37.55 37.90 0.15 0.4% 37.80 10 37.90 4 0.00
2023-07-18 2101 784000 359 29593200 37.80 38.00 37.50 37.85 0.05 -0.13% 37.80 10 37.85 1 0.00
2023-07-19 2101 641000 266 24163050 37.85 37.85 37.45 37.75 0.10 -0.26% 37.55 1 37.75 22 0.00
2023-07-20 2101 553000 310 21059950 37.85 38.60 37.75 38.20 0.45 1.19% 38.15 23 38.20 9 0.00
2023-07-21 2101 604000 305 22907450 38.20 38.40 37.70 37.80 0.40 -1.05% 37.80 6 37.85 11 0.00
2023-07-24 2101 680000 292 25601100 37.75 37.90 37.45 37.90 0.10 0.26% 37.70 15 37.90 2 0.00
2023-07-25 2101 466000 179 17682900 37.90 38.10 37.75 37.90 0.00 0% 37.90 2 37.95 3 0.00
2023-07-27 2101 619000 279 23880900 38.45 38.70 38.40 38.55 0.10 1.72% 38.55 12 38.60 5 0.00
2023-07-28 2101 221000 148 8497150 38.55 38.60 38.25 38.50 0.05 -0.13% 38.50 17 38.55 4 0.00
2023-07-31 2101 437000 246 16717500 38.60 38.60 37.95 37.95 0.55 -1.43% 37.95 5 38.20 8 0.00
2023-08-01 2101 309000 159 11804450 38.05 38.40 38.00 38.25 0.30 0.79% 38.20 13 38.25 11 0.00
2023-08-02 2101 728000 429 27968400 38.20 38.65 38.10 38.15 0.10 -0.26% 38.15 1 38.20 15 0.00
2023-08-04 2101 1078000 428 40829900 38.10 38.30 37.60 38.05 0.10 -0.26% 37.75 1 38.05 17 0.00
2023-08-07 2101 460000 244 17543050 37.80 38.45 37.80 38.35 0.30 0.79% 38.20 8 38.35 6 0.00
2023-08-08 2101 585000 312 22473900 38.30 38.55 38.25 38.45 0.10 0.26% 38.45 8 38.50 16 0.00
2023-08-09 2101 181000 113 6930500 38.30 38.45 38.15 38.15 0.30 -0.78% 38.10 28 38.15 2 0.00
2023-08-10 2101 396000 209 15009900 38.20 38.20 37.75 37.75 0.40 -1.05% 37.75 20 37.85 11 0.00
2023-08-11 2101 319000 164 12118100 37.80 38.25 37.80 37.90 0.15 0.4% 37.90 8 37.95 17 0.00
2023-08-14 2101 574000 242 21793450 38.05 38.25 37.80 38.10 0.20 0.53% 38.10 6 38.15 18 0.00
2023-08-15 2101 788000 327 30370400 38.00 38.75 38.00 38.60 0.50 1.31% 38.55 31 38.60 6 0.00
2023-08-16 2101 739000 323 28547850 38.60 38.80 38.35 38.45 0.15 -0.39% 38.45 10 38.50 25 0.00
2023-08-17 2101 733000 302 27894550 38.45 38.45 37.95 38.05 0.40 -1.04% 38.05 1 38.10 14 0.00
2023-08-18 2101 544000 235 20691750 38.00 38.25 37.85 38.25 0.20 0.53% 38.05 16 38.25 16 0.00
2023-08-21 2101 1517000 513 58702950 38.25 39.50 38.15 38.55 0.30 0.78% 38.55 5 38.60 28 0.00
2023-08-22 2101 314000 191 12055350 38.55 38.60 38.30 38.35 0.20 -0.52% 38.35 3 38.40 21 0.00
2023-08-23 2101 201000 116 7724300 38.35 38.55 38.30 38.45 0.10 0.26% 38.35 21 38.45 20 0.00
2023-08-24 2101 212000 130 8151500 38.50 38.55 38.35 38.40 0.05 -0.13% 38.40 32 38.45 1 0.00
2023-08-25 2101 560000 218 21606100 38.40 38.75 38.35 38.35 0.05 -0.13% 38.35 4 38.40 14 0.00
2023-08-28 2101 732000 247 28304900 38.55 38.85 38.45 38.55 0.20 0.52% 38.50 32 38.55 14 0.00
2023-08-29 2101 943000 332 36483500 38.65 38.85 38.55 38.60 0.05 0.13% 38.60 20 38.65 90 0.00
2023-08-30 2101 962000 438 37342600 38.80 39.00 38.70 38.80 0.20 0.52% 38.75 37 38.80 5 0.00
2023-08-31 2101 2732000 896 107044700 38.85 39.55 38.80 39.00 0.20 0.52% 38.95 52 39.00 27 0.00
2023-09-01 2101 1527000 592 59867650 39.15 39.50 38.95 38.95 0.05 -0.13% 38.90 48 38.95 13 0.00
2023-09-04 2101 938000 341 36637150 39.10 39.30 38.85 39.00 0.05 0.13% 39.00 34 39.05 10 0.00
2023-09-05 2101 1851000 625 72992300 39.00 39.70 39.00 39.50 0.50 1.28% 39.40 8 39.50 345 0.00
2023-09-06 2101 2094000 862 81300400 39.50 39.50 38.35 38.40 1.10 -2.78% 38.40 13 38.50 2 0.00
2023-09-07 2101 1223000 561 46657100 38.35 38.40 37.90 37.90 0.50 -1.3% 37.90 37 37.95 1 0.00
2023-09-08 2101 740000 374 27938600 37.90 38.00 37.60 37.85 0.05 -0.13% 37.85 15 37.90 2 0.00
2023-09-11 2101 368000 212 13940550 38.10 38.10 37.75 37.80 0.05 -0.13% 37.75 18 37.80 2 0.00
2023-09-12 2101 308000 186 11656550 37.85 37.90 37.75 37.80 0.00 0% 37.80 11 37.85 11 0.00
2023-09-13 2101 308000 142 11714450 38.10 38.20 37.85 38.05 0.25 0.66% 38.05 7 38.10 12 0.00
2023-09-14 2101 725000 272 27872050 38.05 38.60 38.05 38.60 0.55 1.45% 38.60 3 38.65 29 0.00
2023-09-15 2101 683000 279 26365600 38.60 38.85 38.45 38.50 0.10 -0.26% 38.50 40 38.55 3 0.00
2023-09-18 2101 257000 100 9883350 38.50 38.65 38.35 38.45 0.05 -0.13% 38.45 3 38.50 10 0.00
2023-09-19 2101 346000 137 13326100 38.55 38.60 38.45 38.45 0.00 0% 38.45 16 38.50 3 0.00
2023-09-20 2101 677000 242 26038400 38.60 38.60 38.30 38.30 0.15 -0.39% 38.30 21 38.35 6 0.00
2023-09-21 2101 411000 236 15670650 38.30 38.45 37.90 37.95 0.35 -0.91% 37.90 35 37.95 4 0.00
2023-09-22 2101 406000 149 15429150 37.95 38.15 37.85 38.05 0.10 0.26% 38.00 11 38.10 5 0.00
2023-09-25 2101 260000 136 9899000 38.10 38.25 38.00 38.00 0.05 -0.13% 38.00 27 38.05 1 0.00
2023-09-26 2101 371000 189 14145250 38.00 38.50 37.95 38.00 0.00 0% 38.00 11 38.05 4 0.00
2023-09-27 2101 348000 137 13237050 38.30 38.30 38.00 38.00 0.00 0% 38.00 12 38.05 1 0.00
2023-09-28 2101 231000 114 8788250 38.05 38.10 38.00 38.05 0.05 0.13% 38.05 14 38.10 2 0.00
2023-10-02 2101 229000 126 8736000 38.30 38.30 38.00 38.15 0.10 0.26% 38.10 20 38.15 6 0.00
2023-10-03 2101 306000 152 11719750 38.15 38.45 38.15 38.20 0.05 0.13% 38.20 9 38.25 3 0.00
2023-10-04 2101 519000 236 19726050 38.20 38.20 37.90 37.95 0.25 -0.65% 37.95 10 38.05 4 0.00
2023-10-05 2101 709000 297 27093650 38.20 38.55 38.05 38.05 0.10 0.26% 38.05 23 38.10 6 0.00
2023-10-06 2101 650000 270 25001700 38.10 38.65 38.10 38.40 0.35 0.92% 38.35 30 38.40 9 0.00
2023-10-11 2101 528000 234 20289900 38.35 38.55 38.30 38.50 0.10 0.26% 38.45 6 38.50 15 0.00
2023-10-12 2101 771000 217 29696100 38.50 38.70 38.40 38.50 0.00 0% 38.50 23 38.55 14 0.00
2023-10-13 2101 1160000 443 44096600 38.50 38.55 37.85 37.90 0.60 -1.56% 37.85 83 37.90 9 0.00
2023-10-16 2101 382000 172 14491650 37.95 38.10 37.75 37.90 0.00 0% 37.90 83 37.95 2 0.00
2023-10-17 2101 387000 171 14734450 38.10 38.35 37.95 38.00 0.10 0.26% 38.00 6 38.05 2 0.00
2023-10-18 2101 709000 344 26740700 38.00 38.00 37.45 37.60 0.40 -1.05% 37.55 1 37.60 5 0.00
2023-10-19 2101 1228000 449 45625550 37.50 37.50 37.00 37.05 0.55 -1.46% 37.05 1 37.10 1 0.00
2023-10-20 2101 856000 386 31348450 36.95 36.95 36.40 36.55 0.50 -1.35% 36.50 31 36.55 3 0.00
2023-10-23 2101 258000 119 9451550 36.55 36.75 36.50 36.65 0.10 0.27% 36.65 21 36.70 1 0.00
2023-10-24 2101 316000 160 11638250 36.65 37.25 36.60 36.90 0.25 0.68% 36.90 3 37.05 2 0.00
2023-10-25 2101 599372 262 22295335 36.90 37.50 36.90 37.20 0.30 0.81% 37.15 5 37.20 2 0.00
2023-10-26 2101 270000 139 9960550 37.00 37.35 36.75 36.75 0.45 -1.21% 36.75 16 36.85 1 0.00
2023-10-27 2101 370000 227 13680700 37.25 37.30 36.75 37.00 0.25 0.68% 36.95 1 37.00 4 0.00
2023-10-30 2101 208000 108 7674200 37.30 37.30 36.80 36.80 0.20 -0.54% 36.80 8 36.85 4 0.00
2023-10-31 2101 623000 286 22765200 36.85 36.85 36.20 36.60 0.20 -0.54% 36.40 25 36.60 22 0.00
2023-11-01 2101 237000 116 8672500 36.60 36.95 36.45 36.60 0.00 0% 36.50 6 36.60 11 0.00
2023-11-02 2101 520000 326 19229200 36.85 37.40 36.75 36.75 0.15 0.41% 36.75 8 36.85 1 0.00
2023-11-03 2101 528000 190 19362950 36.80 36.85 36.50 36.80 0.05 0.14% 36.75 25 36.80 4 0.00
2023-11-06 2101 518000 170 19125600 36.80 37.10 36.80 37.05 0.25 0.68% 37.00 24 37.05 3 0.00
2023-11-07 2101 147000 81 5466200 37.10 37.25 37.10 37.15 0.10 0.27% 37.10 23 37.15 1 0.00
2023-11-08 2101 86000 52 3211400 37.30 37.40 37.30 37.35 0.20 0.54% 37.30 6 37.35 1 0.00
2023-11-09 2101 159000 92 5957300 37.40 37.60 37.35 37.55 0.20 0.54% 37.55 2 37.60 21 0.00
2023-11-10 2101 117000 75 4372200 37.35 37.45 37.30 37.30 0.25 -0.67% 37.30 13 37.35 2 0.00
2023-11-13 2101 185000 116 6918900 37.30 37.55 37.25 37.55 0.25 0.67% 37.45 15 37.55 4 0.00
2023-11-14 2101 378000 190 14086650 37.25 37.40 37.20 37.35 0.20 -0.53% 37.30 14 37.35 2 0.00
2023-11-15 2101 832000 416 31573200 37.50 38.45 37.45 38.35 1.00 2.68% 38.30 10 38.35 27 0.00
2023-11-16 2101 664000 272 25426750 38.35 38.50 38.15 38.25 0.10 -0.26% 38.25 13 38.35 5 0.00
2023-11-17 2101 348000 161 13308750 38.25 38.40 38.10 38.10 0.15 -0.39% 38.10 17 38.15 3 0.00
2023-11-20 2101 374000 179 14323350 38.10 38.40 38.10 38.30 0.20 0.52% 38.15 32 38.30 9 0.00
2023-11-21 2101 693000 262 26503700 38.30 38.45 38.05 38.10 0.20 -0.52% 38.10 5 38.15 12 0.00
2023-11-22 2101 187000 112 7164450 38.15 38.40 38.15 38.40 0.30 0.79% 38.30 1 38.40 93 0.00
2023-11-23 2101 524000 221 20127250 38.15 38.55 38.15 38.55 0.15 0.39% 38.50 1 38.55 46 0.00
2023-11-24 2101 266000 127 10227550 38.50 38.55 38.35 38.50 0.05 -0.13% 38.40 28 38.50 29 0.00
2023-11-27 2101 1382000 637 53875100 38.50 39.40 38.50 39.05 0.55 1.43% 39.05 1 39.10 8 0.00
2023-11-28 2101 1032000 409 40320250 39.30 39.30 38.90 39.10 0.05 0.13% 39.10 7 39.15 58 0.00
2023-11-29 2101 2520000 723 99404750 39.55 40.00 38.80 38.80 0.30 -0.77% 38.80 31 39.00 28 0.00
2023-11-30 2101 1034000 352 40067100 39.10 39.10 38.40 38.85 0.05 0.13% 38.80 5 38.85 11 0.00
2023-12-01 2101 579000 205 22524800 38.85 39.05 38.70 38.80 0.05 -0.13% 38.75 11 38.80 21 0.00
2023-12-04 2101 1005000 361 39234300 38.95 39.25 38.90 38.90 0.10 0.26% 38.90 61 38.95 31 0.00
2023-12-05 2101 618000 323 24133550 38.90 39.20 38.90 39.10 0.20 0.51% 39.10 2 39.15 55 0.00
2023-12-06 2101 1206000 441 47299350 39.15 39.40 39.10 39.20 0.10 0.26% 39.15 20 39.20 29 0.00
2023-12-07 2101 2240000 643 88054500 39.20 39.75 38.90 39.15 0.05 -0.13% 39.10 21 39.15 6 0.00
2023-12-08 2101 554000 266 21582800 39.05 39.30 38.85 38.90 0.25 -0.64% 38.90 22 38.95 19 0.00
2023-12-11 2101 375000 161 14607350 38.90 39.05 38.85 38.85 0.05 -0.13% 38.85 32 38.90 3 0.00
2023-12-12 2101 816000 357 31497800 38.85 38.90 38.40 38.50 0.35 -0.9% 38.45 10 38.50 15 0.00
2023-12-13 2101 311000 146 12024400 38.50 38.85 38.45 38.65 0.15 0.39% 38.65 26 38.70 8 0.00
2023-12-14 2101 891000 362 34678400 38.70 39.10 38.60 39.05 0.40 1.03% 39.00 8 39.05 74 0.00
2023-12-15 2101 626000 299 24444300 39.00 39.15 38.85 39.10 0.05 0.13% 39.05 2 39.10 21 0.00
2023-12-18 2101 4979000 1426 196854550 39.15 39.80 38.95 39.45 0.35 0.9% 39.45 51 39.50 141 0.00
2023-12-19 2101 4448000 1294 175915700 39.65 39.70 39.30 39.55 0.10 0.25% 39.55 143 39.60 12 0.00
2023-12-20 2101 2900000 1174 114659650 39.70 39.75 39.35 39.50 0.05 -0.13% 39.50 115 39.55 28 0.00
2023-12-21 2101 1495000 538 59035650 39.30 39.65 39.25 39.45 0.05 -0.13% 39.45 5 39.50 41 0.00
2023-12-22 2101 1170000 375 46260100 39.45 39.60 39.45 39.55 0.10 0.25% 39.55 9 39.60 176 0.00
2023-12-25 2101 2158000 635 85600400 39.45 39.85 39.45 39.50 0.05 -0.13% 39.50 134 39.55 20 0.00
2023-12-26 2101 5594000 1359 224427050 39.50 40.55 39.50 40.50 1.00 2.53% 40.45 64 40.50 87 0.00
2023-12-27 2101 9172000 2961 380174800 40.75 41.85 40.65 41.65 1.15 2.84% 41.60 8 41.65 11 0.00
2023-12-28 2101 6584000 3026 277368450 41.75 42.80 41.30 42.65 1.00 2.4% 42.65 66 42.70 96 0.00
2023-12-29 2101 4938000 2226 208621600 42.90 42.90 41.80 42.00 0.65 -1.52% 41.95 61 42.00 28 0.00