國光生(4142)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　35.10
0
0%		35.10
0
0%		35.05
-0.05
-0.14%		35.05
0
0%		 　35.50
0.45
1.28%		35.30
-0.2
-0.56%		35.40
0.1
0.28%		35.25
-0.15
-0.42%		35.15
-0.1
-0.28%		 　35.55
0.4
1.14%		35.25
-0.3
-0.84%		 　　　　　　　　　　　38.75
3.5
9.93%		39.65
0.9
2.32%		35.99
2 月39.65
0
0%		39.90
0.25
0.63%		40.75
0.85
2.13%		 　40.25
-0.5
-1.23%		41.60
1.35
3.35%		41.55
-0.05
-0.12%		41.15
-0.4
-0.96%		40.20
-0.95
-2.31%		 　40.50
0.3
0.75%		40.25
-0.25
-0.62%		39.75
-0.5
-1.24%		39.90
0.15
0.38%		39.75
-0.15
-0.38%		 　41.10
1.35
3.4%		41.00
-0.1
-0.24%		40.15
-0.85
-2.07%		40.50
0.35
0.87%		40.60
0.1
0.25%		 40.7
3 月　41.30
0.7
1.72%		41.10
-0.2
-0.48%		 　40.90
-0.2
-0.49%		40.85
-0.05
-0.12%		40.80
-0.05
-0.12%		44.85
4.05
9.93%		40.45
-4.4
-9.81%		 　39.45
-1
-2.47%		39.50
0.05
0.13%		39.10
-0.4
-1.01%		38.45
-0.65
-1.66%		38.65
0.2
0.52%		 　38.90
0.25
0.65%		39.20
0.3
0.77%		38.90
-0.3
-0.77%		39.00
0.1
0.26%		39.50
0.5
1.28%		 　39.60
0.1
0.25%		39.65
0.05
0.13%		39.60
-0.05
-0.13%		39.45
-0.15
-0.38%		39.45
0
0%		39.9
4 月 　　　　39.50
0.05
0.13%		40.05
0.55
1.39%		 　39.75
-0.3
-0.75%		39.55
-0.2
-0.5%		39.90
0.35
0.88%		40.15
0.25
0.63%		40.45
0.3
0.75%		 　40.30
-0.15
-0.37%		40.75
0.45
1.12%		40.50
-0.25
-0.61%		39.95
-0.55
-1.36%		40.10
0.15
0.38%		 　40.25
0.15
0.37%		39.30
-0.95
-2.36%		39.15
-0.15
-0.38%		39.10
-0.05
-0.13%		39.80
0.7
1.79%		 40
5 月　40.55
0.75
1.88%		40.40
-0.15
-0.37%		40.40
0
0%		40.50
0.1
0.25%		 　39.95
-0.55
-1.36%		39.00
-0.95
-2.38%		38.60
-0.4
-1.03%		37.55
-1.05
-2.72%		37.50
-0.05
-0.13%		 　37.00
-0.5
-1.33%		37.30
0.3
0.81%		37.45
0.15
0.4%		37.50
0.05
0.13%		37.30
-0.2
-0.53%		 　38.05
0.75
2.01%		38.55
0.5
1.31%		38.70
0.15
0.39%		38.25
-0.45
-1.16%		37.75
-0.5
-1.31%		 　37.80
0.05
0.13%		37.90
0.1
0.26%		38.75
0.85
2.24%		38.44
6 月38.30
-0.45
-1.16%		38.50
0.2
0.52%		 　38.35
-0.15
-0.39%		38.35
0
0%		38.55
0.2
0.52%		38.15
-0.4
-1.04%		38.40
0.25
0.66%		 　38.40
0
0%		37.60
-0.8
-2.08%		37.25
-0.35
-0.93%		37.20
-0.05
-0.13%		37.85
0.65
1.75%		 　37.85
0
0%		37.55
-0.3
-0.79%		37.30
-0.25
-0.67%		 　　　37.10
-0.2
-0.54%		37.20
0.1
0.27%		37.20
0
0%		37.45
0.25
0.67%		37.70
0.25
0.67%		 37.82
7 月　　37.55
-0.15
-0.4%		37.15
-0.4
-1.07%		37.10
-0.05
-0.13%		36.75
-0.35
-0.94%		36.35
-0.4
-1.09%		 　36.40
0.05
0.14%		36.05
-0.35
-0.96%		36.10
0.05
0.14%		35.50
-0.6
-1.66%		35.40
-0.1
-0.28%		 　　35.20
-0.2
-0.56%		36.80
1.6
4.55%		36.20
-0.6
-1.63%		35.60
-0.6
-1.66%		 　35.45
-0.15
-0.42%		35.50
0.05
0.14%		 35.20
-0.3
-0.85%		35.30
0.1
0.28%		 35.05
-0.25
-0.71%		35.88
8 月35.00
-0.05
-0.14%		34.50
-0.5
-1.43%		 34.25
-0.25
-0.72%		 　34.35
0.1
0.29%		34.00
-0.35
-1.02%		33.85
-0.15
-0.44%		33.75
-0.1
-0.3%		33.85
0.1
0.3%		 　33.20
-0.65
-1.92%		33.05
-0.15
-0.45%		32.30
-0.75
-2.27%		32.70
0.4
1.24%		32.50
-0.2
-0.61%		 　32.70
0.2
0.62%		32.80
0.1
0.31%		32.20
-0.6
-1.83%		32.80
0.6
1.86%		33.00
0.2
0.61%		 　32.65
-0.35
-1.06%		32.50
-0.15
-0.46%		33.20
0.7
2.15%		33.15
-0.05
-0.15%		33.31
9 月33.20
0.05
0.15%		 　32.95
-0.25
-0.75%		32.65
-0.3
-0.91%		32.30
-0.35
-1.07%		32.25
-0.05
-0.15%		32.25
0
0%		 　33.35
1.1
3.41%		33.00
-0.35
-1.05%		33.55
0.55
1.67%		33.50
-0.05
-0.15%		33.65
0.15
0.45%		 　34.40
0.75
2.23%		33.70
-0.7
-2.03%		34.60
0.9
2.67%		34.50
-0.1
-0.29%		34.00
-0.5
-1.45%		 　34.30
0.3
0.88%		34.50
0.2
0.58%		34.30
-0.2
-0.58%		34.10
-0.2
-0.58%		 33.6
10 月　33.75
-0.35
-1.03%		34.00
0.25
0.74%		33.75
-0.25
-0.74%		34.35
0.6
1.78%		34.35
0
0%		 　　　33.85
-0.5
-1.46%		33.25
-0.6
-1.77%		32.85
-0.4
-1.2%		 　32.35
-0.5
-1.52%		32.20
-0.15
-0.46%		31.90
-0.3
-0.93%		31.95
0.05
0.16%		31.60
-0.35
-1.1%		 　31.85
0.25
0.79%		32.00
0.15
0.47%		31.95
-0.05
-0.16%		31.70
-0.25
-0.78%		32.35
0.65
2.05%		 　32.10
-0.25
-0.77%		31.80
-0.3
-0.93%		32.67
11 月31.85
0.05
0.16%		32.05
0.2
0.63%		32.05
0
0%		 　32.45
0.4
1.25%		32.40
-0.05
-0.15%		32.45
0.05
0.15%		32.40
-0.05
-0.15%		32.30
-0.1
-0.31%		 　32.00
-0.3
-0.93%		32.35
0.35
1.09%		32.85
0.5
1.55%		32.95
0.1
0.3%		33.05
0.1
0.3%		 　33.00
-0.05
-0.15%		33.10
0.1
0.3%		33.40
0.3
0.91%		33.50
0.1
0.3%		33.80
0.3
0.9%		 　36.00
2.2
6.51%		35.65
-0.35
-0.97%		35.95
0.3
0.84%		35.70
-0.25
-0.7%		 33.35
12 月35.80
0.1
0.28%		 　36.05
0.25
0.7%		35.80
-0.25
-0.69%		35.05
-0.75
-2.09%		34.35
-0.7
-2%		34.15
-0.2
-0.58%		 　33.20
-0.95
-2.78%		33.15
-0.05
-0.15%		32.90
-0.25
-0.75%		32.75
-0.15
-0.46%		32.50
-0.25
-0.76%		 　33.00
0.5
1.54%		32.85
-0.15
-0.45%		32.90
0.05
0.15%		32.80
-0.1
-0.3%		32.75
-0.05
-0.15%		 　32.55
-0.2
-0.61%		33.00
0.45
1.38%		33.15
0.15
0.45%		33.10
-0.05
-0.15%		33.15
0.05
0.15%		　　33.59

說明:最高漲幅:9.93%最低跌幅:-9.81% 最高價:44.85最低價:31.60平均價:36.29,灰色底表示週末,漲131天(62.45)元,跌154天(-53.85)元,平盤15天
10%=3,7%=2,5%=1,3%=6,2%=29,1%=45,0%=60,-0%=1,-1%=3,-2%=21,-3%=50,-4%=79,

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 4142 787000 511 27674800 35.45 35.60 34.95 35.10 0.50 0% 35.10 96 35.15 4 28.54
2023-01-04 4142 460000 306 16177050 35.10 35.50 35.05 35.10 0.00 0% 35.10 5 35.15 13 28.54
2023-01-05 4142 657000 387 23096900 35.25 35.50 35.00 35.05 0.05 -0.14% 35.05 7 35.10 22 28.50
2023-01-06 4142 656000 323 23014650 35.10 35.20 35.00 35.05 0.00 0% 35.05 22 35.10 1 28.50
2023-01-09 4142 740000 421 26177950 35.20 35.55 35.15 35.50 0.45 1.28% 35.45 4 35.50 4 28.86
2023-01-10 4142 434000 335 15362300 35.50 35.65 35.25 35.30 0.20 -0.56% 35.30 6 35.35 1 28.70
2023-01-11 4142 783000 416 27903150 35.75 35.95 35.35 35.40 0.10 0.28% 35.40 1 35.45 17 28.78
2023-01-12 4142 708000 407 24969150 35.80 35.80 35.10 35.25 0.15 -0.42% 35.20 11 35.25 1 28.66
2023-01-13 4142 515000 306 18116300 35.35 35.45 35.10 35.15 0.10 -0.28% 35.15 3 35.20 15 28.58
2023-01-16 4142 606000 347 21475050 35.10 35.60 35.10 35.55 0.40 1.14% 35.55 8 35.60 55 28.90
2023-01-17 4142 463000 300 16432600 35.60 35.70 35.25 35.25 0.30 -0.84% 35.25 9 35.30 1 28.66
2023-01-30 4142 4278000 1395 165616800 38.50 38.75 38.50 38.75 3.50 9.93% 38.75 12536 0.00 0 31.50
2023-01-31 4142 12396000 5619 486807450 39.10 39.65 38.80 39.65 0.90 2.32% 39.60 14 39.65 6 32.24
2023-02-01 4142 3133000 1705 123331800 39.65 39.65 39.00 39.65 0.00 0% 39.60 1 39.65 197 32.24
2023-02-02 4142 3104000 1741 123799250 39.65 40.25 39.05 39.90 0.25 0.63% 39.90 2 39.95 35 32.44
2023-02-03 4142 4845000 2660 196922550 40.25 41.00 40.05 40.75 0.85 2.13% 40.75 5 40.80 23 33.13
2023-02-06 4142 2940000 1660 119501400 40.55 41.20 40.15 40.25 0.50 -1.23% 40.20 23 40.25 9 32.72
2023-02-07 4142 10890000 5960 458334050 42.00 42.85 41.50 41.60 1.35 3.35% 41.55 13 41.60 26 33.82
2023-02-08 4142 3899000 2214 160716850 41.60 41.60 40.80 41.55 0.05 -0.12% 41.50 38 41.55 19 33.78
2023-02-09 4142 2777000 1544 114775050 41.55 41.95 40.95 41.15 0.40 -0.96% 41.10 44 41.15 113 33.46
2023-02-10 4142 2357000 1247 95785900 41.25 41.35 40.15 40.20 0.95 -2.31% 40.15 41 40.20 29 32.68
2023-02-13 4142 1569000 815 63575000 40.20 40.75 40.20 40.50 0.30 0.75% 40.45 19 40.50 25 32.93
2023-02-14 4142 818000 500 33043700 40.65 40.80 40.25 40.25 0.25 -0.62% 40.25 20 40.30 7 32.72
2023-02-15 4142 1388000 868 55482200 40.35 40.65 39.55 39.75 0.50 -1.24% 39.70 10 39.80 35 32.32
2023-02-16 4142 958000 564 38205600 39.85 40.10 39.65 39.90 0.15 0.38% 39.90 20 39.95 44 32.44
2023-02-17 4142 832000 450 33055350 39.70 39.90 39.60 39.75 0.15 -0.38% 39.75 14 39.80 9 32.32
2023-02-20 4142 2437000 1327 98855900 39.75 41.35 39.65 41.10 1.35 3.4% 41.05 18 41.10 4 33.41
2023-02-21 4142 2136000 1217 87889750 40.90 41.65 40.80 41.00 0.10 -0.24% 40.95 20 41.00 11 33.33
2023-02-22 4142 1206000 808 48619550 40.60 40.90 40.00 40.15 0.85 -2.07% 40.15 4 40.20 14 32.64
2023-02-23 4142 1128000 602 45675250 40.05 40.80 40.05 40.50 0.35 0.87% 40.50 7 40.60 12 32.93
2023-02-24 4142 1403000 760 57161550 41.00 41.20 40.40 40.60 0.10 0.25% 40.50 4 40.60 1 33.01
2023-03-02 4142 4151000 2137 170488750 39.95 41.80 39.95 41.30 1.40 1.72% 41.25 13 41.35 13 33.58
2023-03-03 4142 1635000 974 67393350 41.70 41.75 40.95 41.10 0.20 -0.48% 41.10 9 41.15 8 33.41
2023-03-06 4142 1140000 599 46686050 41.25 41.35 40.60 40.90 0.20 -0.49% 40.90 21 40.95 3 33.25
2023-03-07 4142 1075000 615 44109100 41.05 41.45 40.80 40.85 0.05 -0.12% 40.85 5 40.90 6 33.21
2023-03-08 4142 1061000 608 43366100 40.95 41.10 40.65 40.80 0.05 -0.12% 40.80 2 40.90 14 33.17
2023-03-09 4142 23792000 8909 1036729700 41.00 44.85 41.00 44.85 4.05 9.93% 44.85 42411 0.00 0 36.46
2023-03-10 4142 33444000 13300 1409791850 44.85 45.40 40.40 40.45 4.40 -9.81% 40.45 274 40.50 54 32.89
2023-03-13 4142 4550000 2676 179130050 40.15 40.15 38.70 39.45 1.00 -2.47% 39.40 11 39.45 3 32.07
2023-03-14 4142 2060000 1194 81686150 39.25 40.10 39.10 39.50 0.05 0.13% 39.50 19 39.55 1 32.11
2023-03-15 4142 1957000 1101 76953850 39.25 39.70 39.05 39.10 0.40 -1.01% 39.05 32 39.10 1 31.79
2023-03-16 4142 2372000 1350 90919700 38.90 38.90 38.00 38.45 0.65 -1.66% 38.45 12 38.50 2 31.26
2023-03-17 4142 831000 520 32112800 39.00 39.00 38.35 38.65 0.20 0.52% 38.65 4 38.70 3 56.01
2023-03-20 4142 761000 459 29376200 38.80 38.90 38.35 38.90 0.25 0.65% 38.85 22 38.90 8 56.38
2023-03-21 4142 915000 528 35723250 39.00 39.30 38.75 39.20 0.30 0.77% 39.15 10 39.25 7 56.81
2023-03-22 4142 1175000 615 45957700 39.35 39.55 38.90 38.90 0.30 -0.77% 38.90 23 39.05 20 56.38
2023-03-23 4142 712000 435 27844850 39.00 39.30 38.95 39.00 0.10 0.26% 39.00 39 39.05 13 56.52
2023-03-24 4142 1159000 623 45687050 39.05 39.75 38.95 39.50 0.50 1.28% 39.45 4 39.50 2 57.25
2023-03-27 4142 920000 492 36418350 39.60 39.80 39.50 39.60 0.10 0.25% 39.55 35 39.60 1 57.39
2023-03-28 4142 1280000 658 50618400 39.80 40.00 39.10 39.65 0.05 0.13% 39.65 9 39.70 26 57.46
2023-03-29 4142 709000 374 28095950 39.65 39.90 39.50 39.60 0.05 -0.13% 39.55 6 39.60 5 57.39
2023-03-30 4142 585000 330 23119200 39.80 39.80 39.25 39.45 0.15 -0.38% 39.40 13 39.45 9 57.17
2023-03-31 4142 677000 318 26663900 39.45 39.55 39.25 39.45 0.00 0% 39.40 21 39.45 11 57.17
2023-04-06 4142 1027000 555 40707550 39.50 39.95 39.45 39.50 0.05 0.13% 39.50 40 39.55 18 57.25
2023-04-07 4142 1356000 793 54262800 39.90 40.30 39.60 40.05 0.55 1.39% 40.00 17 40.05 3 58.04
2023-04-10 4142 1153000 666 46180050 40.30 40.45 39.70 39.75 0.30 -0.75% 39.75 4 39.90 12 57.61
2023-04-11 4142 774000 431 30648100 39.60 39.85 39.50 39.55 0.20 -0.5% 39.55 24 39.60 4 57.32
2023-04-12 4142 973000 590 38675600 39.55 40.00 39.55 39.90 0.35 0.88% 39.80 16 39.90 9 57.83
2023-04-13 4142 1916000 1060 77390200 40.15 40.95 40.15 40.15 0.25 0.63% 40.15 31 40.20 35 58.19
2023-04-14 4142 1801000 1008 72955400 40.50 40.75 40.15 40.45 0.30 0.75% 40.40 29 40.45 33 58.62
2023-04-17 4142 1351000 800 54675450 40.80 40.80 40.15 40.30 0.15 -0.37% 40.25 11 40.30 37 58.41
2023-04-18 4142 2302000 1394 94122700 40.65 41.25 40.50 40.75 0.45 1.12% 40.70 20 40.75 11 59.06
2023-04-19 4142 1656000 939 67411050 41.25 41.25 40.35 40.50 0.25 -0.61% 40.50 39 40.60 8 58.70
2023-04-20 4142 1344000 879 54336200 40.50 41.15 39.90 39.95 0.55 -1.36% 39.95 3 40.00 6 57.90
2023-04-21 4142 2702000 1550 108485350 40.00 40.85 39.15 40.10 0.15 0.38% 40.10 2 40.20 10 58.12
2023-04-24 4142 2414000 1361 98124750 40.35 41.10 40.25 40.25 0.15 0.37% 40.25 31 40.30 2 58.33
2023-04-25 4142 1615000 990 64120400 40.35 40.75 39.20 39.30 0.95 -2.36% 39.30 65 39.35 1 56.96
2023-04-26 4142 838000 545 32675800 39.35 39.45 38.65 39.15 0.15 -0.38% 39.15 11 39.20 16 56.74
2023-04-27 4142 438000 271 17112650 39.05 39.30 38.75 39.10 0.05 -0.13% 39.10 10 39.15 1 56.67
2023-04-28 4142 760000 438 30043550 39.50 39.80 39.20 39.80 0.70 1.79% 39.75 2 39.80 69 57.68
2023-05-02 4142 2155000 1170 87396550 39.80 40.90 39.80 40.55 0.75 1.88% 40.55 19 40.60 40 58.77
2023-05-03 4142 805000 493 32575650 40.55 40.70 40.30 40.40 0.15 -0.37% 40.40 12 40.45 16 58.55
2023-05-04 4142 848000 503 34285050 40.45 40.70 40.25 40.40 0.00 0% 40.40 2 40.45 1 58.55
2023-05-05 4142 778000 490 31539850 40.35 40.75 40.35 40.50 0.10 0.25% 40.50 7 40.55 14 58.70
2023-05-08 4142 893000 612 35891650 40.65 40.65 39.95 39.95 0.55 -1.36% 39.95 18 40.00 9 57.90
2023-05-09 4142 1201000 843 47274400 39.90 39.90 39.00 39.00 0.95 -2.38% 39.00 74 39.05 3 56.52
2023-05-10 4142 1271000 759 49207950 38.90 39.10 38.60 38.60 0.40 -1.03% 38.60 50 38.65 22 55.94
2023-05-11 4142 2254000 1322 85313450 38.90 38.90 37.30 37.55 1.05 -2.72% 37.55 17 37.60 11 54.42
2023-05-12 4142 860000 597 32087800 37.40 37.55 37.00 37.50 0.05 -0.13% 37.45 2 37.50 3 54.35
2023-05-15 4142 873000 527 32329250 37.45 37.50 36.65 37.00 0.50 -1.33% 37.00 54 37.05 1 53.62
2023-05-16 4142 660000 413 24693800 37.20 37.70 37.20 37.30 0.30 0.81% 37.30 11 37.35 13 56.52
2023-05-17 4142 1149319 766 42961642 37.20 37.55 37.20 37.45 0.15 0.4% 37.45 7 37.50 30 56.74
2023-05-18 4142 525000 362 19692200 37.55 37.65 37.25 37.50 0.05 0.13% 37.50 44 37.55 6 56.82
2023-05-19 4142 655000 436 24497500 37.50 37.60 37.30 37.30 0.20 -0.53% 37.30 59 37.40 5 56.52
2023-05-22 4142 1262000 830 48080850 37.85 38.45 37.70 38.05 0.75 2.01% 38.05 15 38.10 3 57.65
2023-05-23 4142 1137000 688 43708950 38.10 38.70 37.90 38.55 0.50 1.31% 38.50 73 38.55 1 58.41
2023-05-24 4142 823000 503 31834250 38.85 38.95 38.50 38.70 0.15 0.39% 38.70 10 38.75 29 58.64
2023-05-25 4142 726000 395 27901500 38.70 38.70 38.25 38.25 0.45 -1.16% 38.25 4 38.30 12 57.95
2023-05-26 4142 971000 571 36842500 38.40 38.45 37.75 37.75 0.50 -1.31% 37.75 2 37.80 4 57.20
2023-05-29 4142 677000 399 25664850 38.05 38.15 37.75 37.80 0.05 0.13% 37.80 1 37.85 11 57.27
2023-05-30 4142 597000 282 22689000 38.30 38.30 37.80 37.90 0.10 0.26% 37.90 8 37.95 12 57.42
2023-05-31 4142 1225000 632 47054000 37.90 38.75 37.85 38.75 0.85 2.24% 38.70 2 38.75 24 58.71
2023-06-01 4142 706000 399 27181600 38.60 38.75 38.25 38.30 0.45 -1.16% 38.30 8 38.35 7 58.03
2023-06-02 4142 611000 388 23475850 38.50 38.65 38.10 38.50 0.20 0.52% 38.45 10 38.50 3 58.33
2023-06-05 4142 811000 492 31184350 38.75 38.75 38.35 38.35 0.15 -0.39% 38.35 1 38.40 32 58.11
2023-06-06 4142 937000 553 35934400 38.50 38.70 38.10 38.35 0.00 0% 38.30 7 38.35 2 58.11
2023-06-07 4142 884000 546 34093700 38.45 38.85 38.40 38.55 0.20 0.52% 38.50 23 38.55 5 58.41
2023-06-08 4142 747000 442 28654200 38.60 38.65 38.10 38.15 0.40 -1.04% 38.15 22 38.25 7 57.80
2023-06-09 4142 492000 320 18893750 38.30 38.55 38.25 38.40 0.25 0.66% 38.35 14 38.40 5 58.18
2023-06-12 4142 556000 355 21323900 38.55 38.55 38.25 38.40 0.00 0% 38.40 5 38.45 9 58.18
2023-06-13 4142 1739000 950 65570200 38.00 38.00 37.50 37.60 0.80 -2.08% 37.60 43 37.65 9 56.97
2023-06-14 4142 1553000 898 57948300 37.70 37.70 37.20 37.25 0.35 -0.93% 37.25 5 37.30 1 56.44
2023-06-15 4142 698000 427 25955000 37.35 37.35 37.10 37.20 0.05 -0.13% 37.15 15 37.20 8 56.36
2023-06-16 4142 1403000 667 52847800 37.20 37.85 37.20 37.85 0.65 1.75% 37.80 1 37.85 31 57.35
2023-06-19 4142 843000 431 31974700 38.00 38.20 37.75 37.85 0.00 0% 37.85 6 37.90 20 57.35
2023-06-20 4142 528000 298 19861600 37.85 37.85 37.45 37.55 0.30 -0.79% 37.55 21 37.60 1 56.89
2023-06-21 4142 616000 389 22974900 37.35 37.40 37.20 37.30 0.25 -0.67% 37.30 12 37.40 22 56.52
2023-06-26 4142 765000 411 28444700 37.30 37.50 37.05 37.10 0.20 -0.54% 37.05 42 37.10 15 56.21
2023-06-27 4142 867000 480 32382300 37.15 37.65 37.10 37.20 0.10 0.27% 37.20 9 37.25 17 56.36
2023-06-28 4142 593000 307 22125600 37.40 37.65 37.10 37.20 0.00 0% 37.20 19 37.25 12 56.36
2023-06-29 4142 743000 454 27906450 37.40 37.80 37.40 37.45 0.25 0.67% 37.45 16 37.50 15 56.74
2023-06-30 4142 555000 365 20896000 37.50 37.85 37.50 37.70 0.25 0.67% 37.65 8 37.70 2 57.12
2023-07-03 4142 625000 372 23496600 37.80 37.80 37.50 37.55 0.15 -0.4% 37.50 72 37.55 6 56.89
2023-07-04 4142 902000 467 33621800 37.55 37.55 37.15 37.15 0.40 -1.07% 37.15 48 37.30 3 56.29
2023-07-05 4142 641000 373 23836650 37.20 37.35 37.10 37.10 0.05 -0.13% 37.10 23 37.15 5 56.21
2023-07-06 4142 1143000 603 42167900 37.10 37.30 36.70 36.75 0.35 -0.94% 36.75 11 36.90 16 55.68
2023-07-07 4142 985000 545 35886200 36.75 36.80 36.20 36.35 0.40 -1.09% 36.30 68 36.35 2 55.08
2023-07-10 4142 393000 266 14330700 36.35 36.70 36.35 36.40 0.05 0.14% 36.40 5 36.45 14 55.15
2023-07-11 4142 810000 517 29244100 36.40 36.40 36.00 36.05 0.35 -0.96% 36.05 18 36.10 1 54.62
2023-07-12 4142 550000 371 19874000 36.20 36.30 36.05 36.10 0.05 0.14% 36.05 14 36.10 15 54.70
2023-07-13 4142 1323000 807 47240600 36.20 36.20 35.50 35.50 0.60 -1.66% 35.50 60 35.55 3 53.79
2023-07-14 4142 813000 532 28827750 35.50 35.80 35.25 35.40 0.10 -0.28% 35.40 13 35.45 6 53.64
2023-07-18 4142 800000 491 28336600 35.85 35.90 35.20 35.20 0.60 -0.56% 35.20 14 35.25 1 53.33
2023-07-19 4142 3786000 2251 140794350 36.65 38.00 36.35 36.80 1.60 4.55% 36.80 31 36.85 3 55.76
2023-07-20 4142 1273000 842 46467400 36.95 37.15 36.20 36.20 0.60 -1.63% 36.20 21 36.30 1 54.85
2023-07-21 4142 1062000 638 38256150 36.20 36.60 35.60 35.60 0.60 -1.66% 35.60 1 35.70 1 53.94
2023-07-24 4142 768000 457 27242200 36.00 36.00 35.20 35.45 0.15 -0.42% 35.45 20 35.50 1 53.71
2023-07-25 4142 760000 461 27079100 35.85 35.85 35.45 35.50 0.05 0.14% 35.50 16 35.60 12 53.79
2023-07-27 4142 538000 341 18965000 35.20 35.45 35.00 35.20 0.15 -0.85% 35.20 16 35.25 8 53.33
2023-07-28 4142 445000 288 15688900 35.25 35.40 35.10 35.30 0.10 0.28% 35.30 8 35.35 10 53.48
2023-07-31 4142 712000 417 25068000 35.30 35.40 35.05 35.05 0.25 -0.71% 35.05 15 35.10 22 53.11
2023-08-01 4142 624000 403 21885850 35.10 35.30 35.00 35.00 0.05 -0.14% 35.00 158 35.05 11 53.03
2023-08-02 4142 1295000 843 44843150 35.10 35.10 34.40 34.50 0.50 -1.43% 34.45 18 34.50 3 52.27
2023-08-04 4142 728000 522 24944950 34.50 34.60 34.10 34.25 0.25 -0.72% 34.25 55 34.30 8 51.89
2023-08-07 4142 524000 324 17996000 34.85 34.85 34.20 34.35 0.10 0.29% 34.35 9 34.40 1 52.05
2023-08-08 4142 675000 465 23024800 34.30 34.35 34.00 34.00 0.35 -1.02% 34.00 104 34.05 7 51.52
2023-08-09 4142 566000 379 19208150 34.00 34.10 33.85 33.85 0.15 -0.44% 33.85 16 33.95 4 51.29
2023-08-10 4142 683000 464 23238900 33.95 34.45 33.70 33.75 0.10 -0.3% 33.75 9 33.80 3 51.14
2023-08-11 4142 600000 354 20296050 34.15 34.15 33.70 33.85 0.10 0.3% 33.85 3 33.90 8 51.29
2023-08-14 4142 1196000 655 40058000 34.00 34.10 33.10 33.20 0.65 -1.92% 33.15 6 33.20 2 50.30
2023-08-15 4142 529000 323 17551850 33.30 33.45 33.05 33.05 0.15 -0.45% 33.05 27 33.10 10 0.00
2023-08-16 4142 1084000 616 35164100 33.05 33.05 32.25 32.30 0.75 -2.27% 32.30 34 32.35 4 0.00
2023-08-17 4142 913000 540 29485400 32.25 32.75 31.85 32.70 0.40 1.24% 32.65 5 32.75 17 0.00
2023-08-18 4142 607000 425 19882250 32.60 33.15 32.40 32.50 0.20 -0.61% 32.50 37 32.55 9 0.00
2023-08-21 4142 573000 345 18866100 32.60 33.40 32.55 32.70 0.20 0.62% 32.70 7 32.80 6 0.00
2023-08-22 4142 649000 379 21417350 33.30 33.30 32.75 32.80 0.10 0.31% 32.80 3 32.95 3 0.00
2023-08-23 4142 679000 417 21960950 32.70 32.75 32.15 32.20 0.60 -1.83% 32.15 51 32.20 8 0.00
2023-08-24 4142 1460000 748 48301150 33.00 33.45 32.75 32.80 0.60 1.86% 32.75 26 32.80 17 0.00
2023-08-25 4142 974000 492 32155600 32.80 33.25 32.75 33.00 0.20 0.61% 32.95 3 33.05 10 0.00
2023-08-28 4142 440000 257 14440350 32.90 33.00 32.60 32.65 0.35 -1.06% 32.65 16 32.70 10 0.00
2023-08-29 4142 391000 244 12697850 32.60 32.70 32.35 32.50 0.15 -0.46% 32.50 3 32.55 8 0.00
2023-08-30 4142 1817000 1081 60634550 32.80 33.80 32.80 33.20 0.70 2.15% 33.20 7 33.25 35 0.00
2023-08-31 4142 881000 514 29454150 33.60 33.70 33.15 33.15 0.05 -0.15% 33.15 37 33.30 14 0.00
2023-09-01 4142 925000 435 30828050 33.15 33.65 33.05 33.20 0.05 0.15% 33.20 62 33.30 16 0.00
2023-09-04 4142 441000 264 14576750 33.15 33.25 32.95 32.95 0.25 -0.75% 32.95 15 33.00 8 0.00
2023-09-05 4142 643000 384 21049950 33.00 33.00 32.65 32.65 0.30 -0.91% 32.65 7 32.70 7 0.00
2023-09-06 4142 782000 519 25338050 32.65 32.70 32.25 32.30 0.35 -1.07% 32.25 55 32.35 2 0.00
2023-09-07 4142 303000 201 9768350 32.35 32.35 32.15 32.25 0.05 -0.15% 32.25 12 32.30 13 0.00
2023-09-08 4142 395000 260 12707200 32.30 32.35 32.05 32.25 0.00 0% 32.25 5 32.30 3 0.00
2023-09-11 4142 2195000 1303 72770650 32.35 33.50 32.30 33.35 1.10 3.41% 33.30 29 33.35 25 0.00
2023-09-12 4142 1095000 594 36422900 33.55 33.55 33.00 33.00 0.35 -1.05% 33.00 46 33.05 8 0.00
2023-09-13 4142 777000 504 25902400 33.00 33.60 32.90 33.55 0.55 1.67% 33.55 5 33.60 19 0.00
2023-09-14 4142 594000 379 19935800 33.60 33.75 33.35 33.50 0.05 -0.15% 33.50 13 33.55 5 0.00
2023-09-15 4142 612000 346 20541250 33.50 33.75 33.35 33.65 0.15 0.45% 33.65 7 33.70 21 0.00
2023-09-18 4142 1422000 864 48743150 33.75 34.55 33.75 34.40 0.75 2.23% 34.35 14 34.40 18 0.00
2023-09-19 4142 1170000 646 39732450 34.50 34.50 33.70 33.70 0.70 -2.03% 33.70 4 33.75 11 0.00
2023-09-20 4142 1563000 974 53780400 33.80 34.80 33.70 34.60 0.90 2.67% 34.55 29 34.60 17 0.00
2023-09-21 4142 1508000 895 52105400 34.70 35.10 34.15 34.50 0.10 -0.29% 34.45 15 34.50 1 0.00
2023-09-22 4142 782000 529 26677500 34.30 34.40 34.00 34.00 0.50 -1.45% 34.00 30 34.05 12 0.00
2023-09-25 4142 481000 253 16479300 34.05 34.40 34.05 34.30 0.30 0.88% 34.25 5 34.30 3 0.00
2023-09-26 4142 1012000 624 35060900 34.30 34.85 34.20 34.50 0.20 0.58% 34.50 17 34.55 1 0.00
2023-09-27 4142 352000 235 12112600 34.60 34.70 34.25 34.30 0.20 -0.58% 34.30 5 34.35 16 0.00
2023-09-28 4142 355000 226 12159850 34.40 34.60 34.05 34.10 0.20 -0.58% 34.10 25 34.15 3 0.00
2023-10-02 4142 752000 439 25447400 34.20 34.40 33.65 33.75 0.35 -1.03% 33.75 16 33.80 5 0.00
2023-10-03 4142 608000 427 20803300 33.90 34.50 33.90 34.00 0.25 0.74% 33.95 13 34.05 2 0.00
2023-10-04 4142 576000 365 19560650 34.30 34.30 33.70 33.75 0.25 -0.74% 33.75 6 33.80 1 0.00
2023-10-05 4142 736000 451 25217250 33.95 34.40 33.90 34.35 0.60 1.78% 34.30 2 34.35 3 0.00
2023-10-06 4142 476000 306 16397300 34.35 34.60 34.30 34.35 0.00 0% 34.35 15 34.40 2 0.00
2023-10-11 4142 550000 350 18724700 34.40 34.55 33.80 33.85 0.50 -1.46% 33.85 10 33.90 4 0.00
2023-10-12 4142 1124000 733 37377750 33.55 33.70 33.05 33.25 0.60 -1.77% 33.20 17 33.25 10 0.00
2023-10-13 4142 465000 339 15359600 33.25 33.30 32.85 32.85 0.40 -1.2% 32.85 21 32.90 22 0.00
2023-10-16 4142 694000 465 22580250 32.80 32.80 32.35 32.35 0.50 -1.52% 32.35 37 32.40 1 0.00
2023-10-17 4142 529000 321 17169850 32.50 32.70 32.20 32.20 0.15 -0.46% 32.20 20 32.30 2 0.00
2023-10-18 4142 745000 488 23850850 32.35 32.35 31.85 31.90 0.30 -0.93% 31.85 37 31.90 3 0.00
2023-10-19 4142 585000 373 18744550 31.90 32.30 31.75 31.95 0.05 0.16% 31.95 47 32.00 3 0.00
2023-10-20 4142 591000 382 18709850 31.95 32.00 31.45 31.60 0.35 -1.1% 31.60 32 31.65 1 0.00
2023-10-23 4142 529000 309 16883300 31.50 32.20 31.50 31.85 0.25 0.79% 31.85 14 31.90 5 0.00
2023-10-24 4142 421000 254 13453800 32.00 32.10 31.75 32.00 0.15 0.47% 31.95 44 32.00 4 0.00
2023-10-25 4142 498085 396 16034737 32.50 32.60 31.95 31.95 0.05 -0.16% 31.95 32 32.00 4 0.00
2023-10-26 4142 391000 254 12432450 31.90 32.10 31.70 31.70 0.25 -0.78% 31.70 6 31.80 1 0.00
2023-10-27 4142 944000 555 30494700 31.75 32.55 31.75 32.35 0.65 2.05% 32.30 16 32.35 1 0.00
2023-10-30 4142 492000 259 15915000 32.40 32.60 32.10 32.10 0.25 -0.77% 32.10 14 32.15 6 0.00
2023-10-31 4142 444000 281 14211600 32.15 32.25 31.80 31.80 0.30 -0.93% 31.80 7 31.85 10 0.00
2023-11-01 4142 428000 274 13742100 32.25 32.40 31.85 31.85 0.05 0.16% 31.85 29 31.90 4 0.00
2023-11-02 4142 434000 258 13932600 32.40 32.40 32.00 32.05 0.20 0.63% 32.05 30 32.10 3 0.00
2023-11-03 4142 463000 242 14878750 32.15 32.30 32.00 32.05 0.00 0% 32.05 18 32.10 5 0.00
2023-11-06 4142 646000 345 20887600 32.20 32.50 32.05 32.45 0.40 1.25% 32.40 16 32.50 31 0.00
2023-11-07 4142 1175000 688 38432200 32.60 33.10 32.40 32.40 0.05 -0.15% 32.40 17 32.50 13 0.00
2023-11-08 4142 516000 307 16744100 32.40 32.65 32.25 32.45 0.05 0.15% 32.45 5 32.50 18 0.00
2023-11-09 4142 369000 244 11988400 32.55 32.70 32.40 32.40 0.05 -0.15% 32.40 14 32.45 2 0.00
2023-11-10 4142 746000 423 24191050 32.65 32.70 32.20 32.30 0.10 -0.31% 32.30 35 32.35 7 0.00
2023-11-13 4142 762000 378 24527500 32.45 32.45 32.00 32.00 0.30 -0.93% 32.00 26 32.05 11 0.00
2023-11-14 4142 681000 407 21966150 32.20 32.35 32.10 32.35 0.35 1.09% 32.35 4 32.40 34 0.00
2023-11-15 4142 1121000 637 36693300 32.50 32.95 32.35 32.85 0.50 1.55% 32.85 20 32.90 13 0.00
2023-11-16 4142 651000 361 21460600 33.00 33.05 32.85 32.95 0.10 0.3% 32.95 2 33.00 49 0.00
2023-11-17 4142 527000 330 17383100 33.05 33.05 32.90 33.05 0.10 0.3% 33.00 14 33.05 40 0.00
2023-11-20 4142 575000 372 19049750 33.10 33.40 32.90 33.00 0.05 -0.15% 33.00 1 33.05 12 0.00
2023-11-21 4142 826000 368 27296800 33.00 33.15 32.90 33.10 0.10 0.3% 33.05 10 33.10 16 0.00
2023-11-22 4142 670000 416 22296100 33.20 33.40 33.10 33.40 0.30 0.91% 33.40 19 33.45 7 0.00
2023-11-23 4142 660000 390 22076650 33.45 33.55 33.30 33.50 0.10 0.3% 33.45 23 33.50 127 0.00
2023-11-24 4142 820000 468 27554900 33.55 33.90 33.30 33.80 0.30 0.9% 33.70 4 33.80 21 0.00
2023-11-27 4142 8075000 4302 288474500 34.90 36.35 34.80 36.00 2.20 6.51% 36.00 83 36.05 107 0.00
2023-11-28 4142 2989000 1668 106537950 36.10 36.20 35.15 35.65 0.35 -0.97% 35.60 22 35.65 6 0.00
2023-11-29 4142 1400000 847 50204100 35.90 36.00 35.55 35.95 0.30 0.84% 35.95 2 36.00 196 0.00
2023-11-30 4142 1291000 708 46071450 36.25 36.25 35.50 35.70 0.25 -0.7% 35.60 2 35.70 16 0.00
2023-12-01 4142 1760000 936 63443700 35.80 36.40 35.75 35.80 0.10 0.28% 35.80 62 35.85 17 0.00
2023-12-04 4142 2707000 1395 98314800 36.30 36.60 36.05 36.05 0.25 0.7% 36.05 10 36.10 26 0.00
2023-12-05 4142 1162000 716 41547000 36.10 36.20 35.50 35.80 0.25 -0.69% 35.75 1 35.80 10 0.00
2023-12-06 4142 1274000 856 44921800 35.80 35.90 35.05 35.05 0.75 -2.09% 35.05 35 35.10 12 0.00
2023-12-07 4142 1182000 690 41022400 35.10 35.20 34.30 34.35 0.70 -2% 34.30 43 34.35 7 0.00
2023-12-08 4142 830000 510 28443200 34.40 34.50 34.10 34.15 0.20 -0.58% 34.15 27 34.20 8 0.00
2023-12-11 4142 2128000 1095 71336000 34.20 34.20 33.20 33.20 0.95 -2.78% 33.20 35 33.30 19 0.00
2023-12-12 4142 908000 514 30128600 33.40 33.40 32.95 33.15 0.05 -0.15% 33.10 45 33.15 2 0.00
2023-12-13 4142 638000 445 21094250 33.15 33.20 32.90 32.90 0.25 -0.75% 32.85 51 32.90 1 0.00
2023-12-14 4142 854000 634 28203850 33.00 33.35 32.75 32.75 0.15 -0.46% 32.75 31 32.80 10 0.00
2023-12-15 4142 2436000 884 79453600 32.85 32.90 32.50 32.50 0.25 -0.76% 32.50 181 32.65 11 0.00
2023-12-18 4142 777000 501 25662250 32.90 33.20 32.85 33.00 0.50 1.54% 33.00 4 33.05 108 0.00
2023-12-19 4142 618000 355 20345250 33.05 33.20 32.70 32.85 0.15 -0.45% 32.85 30 32.90 6 0.00
2023-12-20 4142 862000 491 28532750 33.15 33.30 32.85 32.90 0.05 0.15% 32.90 7 32.95 14 0.00
2023-12-21 4142 1034000 592 34066350 33.35 33.40 32.65 32.80 0.10 -0.3% 32.80 6 32.85 9 0.00
2023-12-22 4142 537000 357 17626750 32.75 33.00 32.70 32.75 0.05 -0.15% 32.70 53 32.75 2 0.00
2023-12-25 4142 537000 325 17537850 32.85 33.00 32.50 32.55 0.20 -0.61% 32.50 50 32.55 3 0.00
2023-12-26 4142 933000 390 30619200 32.70 33.00 32.60 33.00 0.45 1.38% 33.00 1 33.05 8 0.00
2023-12-27 4142 1636000 763 54506100 33.35 33.45 33.15 33.15 0.15 0.45% 33.15 32 33.20 12 0.00
2023-12-28 4142 560000 313 18577800 33.50 33.50 33.05 33.10 0.05 -0.15% 33.10 5 33.15 15 0.00
2023-12-29 4142 532000 270 17620350 33.10 33.25 33.05 33.15 0.05 0.15% 33.15 13 33.20 17 0.00