南茂(8150)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　33.70
0
0%		33.40
-0.3
-0.89%		33.15
-0.25
-0.75%		33.35
0.2
0.6%		 　33.70
0.35
1.05%		33.80
0.1
0.3%		33.80
0
0%		33.10
-0.7
-2.07%		32.95
-0.15
-0.45%		 　33.65
0.7
2.12%		33.65
0
0%		 　　　　　　　　　　　34.05
0.4
1.19%		34.60
0.55
1.62%		33.64
2 月34.65
0.05
0.14%		35.80
1.15
3.32%		36.20
0.4
1.12%		 　35.50
-0.7
-1.93%		35.50
0
0%		35.85
0.35
0.99%		35.80
-0.05
-0.14%		35.90
0.1
0.28%		 　35.30
-0.6
-1.67%		35.60
0.3
0.85%		35.35
-0.25
-0.7%		35.65
0.3
0.85%		35.60
-0.05
-0.14%		 　35.80
0.2
0.56%		36.55
0.75
2.09%		36.55
0
0%		37.00
0.45
1.23%		36.40
-0.6
-1.62%		 35.93
3 月　36.35
-0.05
-0.14%		36.70
0.35
0.96%		 　37.00
0.3
0.82%		37.70
0.7
1.89%		37.65
-0.05
-0.13%		37.60
-0.05
-0.13%		37.30
-0.3
-0.8%		 　36.95
-0.35
-0.94%		36.60
-0.35
-0.95%		36.30
-0.3
-0.82%		35.70
-0.6
-1.65%		35.95
0.25
0.7%		 　36.75
0.8
2.23%		37.00
0.25
0.68%		37.10
0.1
0.27%		36.90
-0.2
-0.54%		37.05
0.15
0.41%		 　36.90
-0.15
-0.4%		36.90
0
0%		37.00
0.1
0.27%		37.50
0.5
1.35%		38.35
0.85
2.27%		36.96
4 月 　　　　39.10
0.75
1.96%		38.60
-0.5
-1.28%		 　38.45
-0.15
-0.39%		39.05
0.6
1.56%		39.15
0.1
0.26%		38.70
-0.45
-1.15%		38.85
0.15
0.39%		 　38.85
0
0%		38.90
0.05
0.13%		38.20
-0.7
-1.8%		38.05
-0.15
-0.39%		37.30
-0.75
-1.97%		 　37.20
-0.1
-0.27%		36.60
-0.6
-1.61%		36.85
0.25
0.68%		36.40
-0.45
-1.22%		37.00
0.6
1.65%		 38.04
5 月　37.35
0.35
0.95%		37.65
0.3
0.8%		37.55
-0.1
-0.27%		38.10
0.55
1.46%		 　38.85
0.75
1.97%		38.20
-0.65
-1.67%		38.30
0.1
0.26%		37.70
-0.6
-1.57%		37.75
0.05
0.13%		 　37.85
0.1
0.26%		37.75
-0.1
-0.26%		38.50
0.75
1.99%		38.50
0
0%		38.40
-0.1
-0.26%		 　38.45
0.05
0.13%		38.55
0.1
0.26%		38.35
-0.2
-0.52%		38.70
0.35
0.91%		39.50
0.8
2.07%		 　39.55
0.05
0.13%		39.05
-0.5
-1.26%		39.50
0.45
1.15%		38.42
6 月40.00
0.5
1.27%		40.15
0.15
0.38%		 　40.55
0.4
1%		40.60
0.05
0.12%		40.85
0.25
0.62%		40.70
-0.15
-0.37%		40.05
-0.65
-1.6%		 　40.30
0.25
0.62%		39.80
-0.5
-1.24%		39.35
-0.45
-1.13%		39.00
-0.35
-0.89%		39.45
0.45
1.15%		 　38.75
-0.7
-1.77%		39.15
0.4
1.03%		39.35
0.2
0.51%		 　　　39.70
0.35
0.89%		39.15
-0.55
-1.39%		38.95
-0.2
-0.51%		36.35
-2.6
-6.68%		36.50
0.15
0.41%		 39.34
7 月　　35.60
-0.9
-2.47%		35.70
0.1
0.28%		35.95
0.25
0.7%		36.10
0.15
0.42%		35.25
-0.85
-2.35%		 　34.70
-0.55
-1.56%		35.10
0.4
1.15%		34.80
-0.3
-0.85%		34.60
-0.2
-0.57%		35.45
0.85
2.46%		 　　36.00
0.55
1.55%		36.20
0.2
0.56%		35.70
-0.5
-1.38%		36.00
0.3
0.84%		 　35.55
-0.45
-1.25%		35.45
-0.1
-0.28%		 35.75
0.3
0.85%		36.10
0.35
0.98%		 35.75
-0.35
-0.97%		35.57
8 月35.75
0
0%		35.70
-0.05
-0.14%		 36.30
0.6
1.68%		 　37.35
1.05
2.89%		37.05
-0.3
-0.8%		36.90
-0.15
-0.4%		36.70
-0.2
-0.54%		37.05
0.35
0.95%		 　36.55
-0.5
-1.35%		36.45
-0.1
-0.27%		35.75
-0.7
-1.92%		35.85
0.1
0.28%		36.30
0.45
1.26%		 　36.60
0.3
0.83%		36.35
-0.25
-0.68%		37.00
0.65
1.79%		36.90
-0.1
-0.27%		37.05
0.15
0.41%		 　37.95
0.9
2.43%		37.75
-0.2
-0.53%		37.90
0.15
0.4%		38.35
0.45
1.19%		36.83
9 月38.50
0.15
0.39%		 　38.70
0.2
0.52%		38.80
0.1
0.26%		40.00
1.2
3.09%		40.35
0.35
0.88%		39.60
-0.75
-1.86%		 　39.00
-0.6
-1.52%		39.70
0.7
1.79%		38.95
-0.75
-1.89%		39.00
0.05
0.13%		39.20
0.2
0.51%		 　39.60
0.4
1.02%		39.20
-0.4
-1.01%		39.05
-0.15
-0.38%		38.30
-0.75
-1.92%		38.50
0.2
0.52%		 　38.50
0
0%		37.55
-0.95
-2.47%		37.60
0.05
0.13%		37.40
-0.2
-0.53%		 38.76
10 月　37.70
0.3
0.8%		37.90
0.2
0.53%		37.50
-0.4
-1.06%		37.90
0.4
1.07%		38.00
0.1
0.26%		 　　　38.20
0.2
0.53%		38.50
0.3
0.79%		39.05
0.55
1.43%		 　38.70
-0.35
-0.9%		39.00
0.3
0.78%		39.95
0.95
2.44%		39.55
-0.4
-1%		39.85
0.3
0.76%		 　41.40
1.55
3.89%		42.15
0.75
1.81%		42.00
-0.15
-0.36%		41.45
-0.55
-1.31%		40.90
-0.55
-1.33%		 　40.65
-0.25
-0.61%		40.95
0.3
0.74%		39.59
11 月41.30
0.35
0.85%		42.05
0.75
1.82%		37.95
-4.1
-9.75%		 　37.80
-0.15
-0.4%		37.35
-0.45
-1.19%		37.35
0
0%		37.40
0.05
0.13%		37.75
0.35
0.94%		 　38.15
0.4
1.06%		38.15
0
0%		38.60
0.45
1.18%		38.45
-0.15
-0.39%		38.70
0.25
0.65%		 　39.05
0.35
0.9%		39.50
0.45
1.15%		39.85
0.35
0.89%		39.75
-0.1
-0.25%		39.40
-0.35
-0.88%		 　39.55
0.15
0.38%		40.20
0.65
1.64%		40.35
0.15
0.37%		40.80
0.45
1.12%		 39.08
12 月41.10
0.3
0.74%		 　42.00
0.9
2.19%		41.85
-0.15
-0.36%		41.70
-0.15
-0.36%		41.75
0.05
0.12%		42.45
0.7
1.68%		 　42.40
-0.05
-0.12%		42.45
0.05
0.12%		43.15
0.7
1.65%		43.35
0.2
0.46%		43.10
-0.25
-0.58%		 　43.70
0.6
1.39%		42.90
-0.8
-1.83%		42.45
-0.45
-1.05%		42.45
0
0%		42.45
0
0%		 　42.40
-0.05
-0.12%		43.10
0.7
1.65%		43.70
0.6
1.39%		43.00
-0.7
-1.6%		42.25
-0.75
-1.74%		　　42.57

說明:最高漲幅:3.89%最低跌幅:-9.75% 最高價:43.70最低價:32.95平均價:38,灰色底表示週末,漲164天(65.6)元,跌120天(-48.55)元,平盤16天
4%=2,3%=4,2%=34,1%=86,0%=54,-0%=1,-1%=1,-2%=30,-3%=41,-4%=47,

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 8150 2788000 1387 93172250 33.25 33.75 32.80 33.70 0.20 0% 33.65 2 33.70 23 5.29
2023-01-04 8150 874000 626 29166850 33.50 33.60 33.20 33.40 0.30 -0.89% 33.35 3 33.40 11 5.24
2023-01-05 8150 1408000 820 46688100 33.55 33.55 33.00 33.15 0.25 -0.75% 33.10 19 33.15 21 5.20
2023-01-06 8150 1276000 670 42478650 33.20 33.50 32.80 33.35 0.20 0.6% 33.35 1 33.40 39 5.24
2023-01-09 8150 1656000 904 55654350 33.50 33.80 33.40 33.70 0.35 1.05% 33.65 6 33.70 17 5.29
2023-01-10 8150 1489000 871 50442500 33.80 34.25 33.70 33.80 0.10 0.3% 33.75 1 33.80 62 5.31
2023-01-11 8150 929000 693 31397350 33.80 33.95 33.65 33.80 0.00 0% 33.80 5 33.85 41 5.31
2023-01-12 8150 1552000 997 51866400 33.80 33.95 33.10 33.10 0.70 -2.07% 33.10 72 33.15 13 5.20
2023-01-13 8150 1463000 930 48450800 33.40 33.50 32.95 32.95 0.15 -0.45% 32.95 24 33.00 13 5.17
2023-01-16 8150 2167000 1305 72777000 33.15 33.80 33.10 33.65 0.70 2.12% 33.60 9 33.65 52 5.28
2023-01-17 8150 848000 543 28487500 33.65 33.65 33.50 33.65 0.00 0% 33.60 37 33.65 109 5.28
2023-01-30 8150 3034000 1895 103022350 34.05 34.15 33.75 34.05 0.40 1.19% 34.00 34 34.05 21 5.35
2023-01-31 8150 5136000 2750 177715200 34.05 35.00 33.95 34.60 0.55 1.62% 34.60 3 34.65 13 5.43
2023-02-01 8150 3558000 1905 123374850 34.70 34.90 34.40 34.65 0.05 0.14% 34.65 93 34.70 1 5.44
2023-02-02 8150 6305000 3497 224125650 35.10 35.90 35.10 35.80 1.15 3.32% 35.80 1 35.85 60 5.62
2023-02-03 8150 5448000 3233 195933100 36.00 36.30 35.40 36.20 0.40 1.12% 36.15 1 36.20 37 5.68
2023-02-06 8150 2352000 1387 83796550 36.00 36.10 35.50 35.50 0.70 -1.93% 35.45 52 35.50 23 5.57
2023-02-07 8150 1950000 1306 68949550 35.35 35.50 35.15 35.50 0.00 0% 35.50 9 35.55 22 5.57
2023-02-08 8150 2195000 1587 78614000 35.70 35.95 35.60 35.85 0.35 0.99% 35.80 80 35.85 3 5.63
2023-02-09 8150 2306000 1240 82787850 35.85 36.05 35.75 35.80 0.05 -0.14% 35.80 20 35.85 1 5.62
2023-02-10 8150 1715000 946 61481000 36.00 36.00 35.70 35.90 0.10 0.28% 35.85 11 35.90 58 5.64
2023-02-13 8150 1779000 1231 62647750 35.60 35.65 34.90 35.30 0.60 -1.67% 35.25 2 35.30 54 5.54
2023-02-14 8150 1557000 1033 55358650 35.40 35.85 35.30 35.60 0.30 0.85% 35.55 35 35.60 14 5.59
2023-02-15 8150 1800000 1202 63828500 35.50 35.80 35.25 35.35 0.25 -0.7% 35.30 11 35.35 7 5.55
2023-02-16 8150 1422000 1051 50721850 35.40 35.80 35.40 35.65 0.30 0.85% 35.60 33 35.65 8 5.60
2023-02-17 8150 1219000 813 43299500 35.60 35.60 35.35 35.60 0.05 -0.14% 35.55 2 35.60 198 5.59
2023-02-20 8150 1261000 841 44954450 35.60 35.80 35.40 35.80 0.20 0.56% 35.75 3 35.80 9 5.62
2023-02-21 8150 3137000 1709 113773450 35.95 36.60 35.80 36.55 0.75 2.09% 36.55 27 36.60 102 5.74
2023-02-22 8150 3111000 1924 112978350 36.20 36.55 35.85 36.55 0.00 0% 36.50 1 36.55 297 5.74
2023-02-23 8150 3915000 2204 144408800 36.70 37.20 36.55 37.00 0.45 1.23% 36.95 18 37.00 58 5.81
2023-02-24 8150 7720000 4403 280580000 37.05 37.10 35.80 36.40 0.60 -1.62% 36.35 23 36.40 99 7.84
2023-03-02 8150 2072000 1200 75167400 36.10 36.50 35.95 36.35 0.30 -0.14% 36.30 3 36.35 17 7.83
2023-03-03 8150 2769000 1447 101397450 36.50 36.80 36.35 36.70 0.35 0.96% 36.70 6 36.75 56 7.91
2023-03-06 8150 2124000 1258 78552700 36.95 37.10 36.75 37.00 0.30 0.82% 37.00 116 37.05 17 7.97
2023-03-07 8150 4266000 2330 159780850 37.20 37.70 37.10 37.70 0.70 1.89% 37.65 7 37.70 56 8.12
2023-03-08 8150 2895000 1856 108551550 37.50 37.70 37.20 37.65 0.05 -0.13% 37.60 6 37.65 48 8.11
2023-03-09 8150 2021000 1345 75931100 37.80 37.80 37.35 37.60 0.05 -0.13% 37.50 6 37.60 9 8.10
2023-03-10 8150 2670000 1368 99157600 37.15 37.40 36.90 37.30 0.30 -0.8% 37.25 28 37.30 8 8.04
2023-03-13 8150 2728000 1583 99859300 36.85 36.95 36.15 36.95 0.35 -0.94% 36.90 2 36.95 77 7.96
2023-03-14 8150 1573000 973 57486300 36.60 36.70 36.30 36.60 0.35 -0.95% 36.55 3 36.60 15 7.89
2023-03-15 8150 1792000 1134 65603250 36.70 36.95 36.30 36.30 0.30 -0.82% 36.30 28 36.40 12 7.82
2023-03-16 8150 2338000 1397 83615600 35.80 36.30 35.50 35.70 0.60 -1.65% 35.65 73 35.70 2 7.69
2023-03-17 8150 3162000 1544 113746650 35.85 36.20 35.70 35.95 0.25 0.7% 35.95 211 36.00 1 7.75
2023-03-20 8150 1263000 763 46113950 36.00 36.75 36.00 36.75 0.80 2.23% 36.60 13 36.75 19 7.92
2023-03-21 8150 1673000 1127 61896300 36.80 37.20 36.80 37.00 0.25 0.68% 37.00 15 37.05 19 7.97
2023-03-22 8150 1226000 779 45503400 37.20 37.25 37.00 37.10 0.10 0.27% 37.05 56 37.10 11 8.00
2023-03-23 8150 1183000 676 43802500 37.10 37.20 36.90 36.90 0.20 -0.54% 36.90 39 36.95 14 7.95
2023-03-24 8150 1122000 668 41596500 37.00 37.20 36.95 37.05 0.15 0.41% 37.00 56 37.05 8 7.98
2023-03-27 8150 853000 519 31529850 37.05 37.05 36.85 36.90 0.15 -0.4% 36.90 121 36.95 9 7.95
2023-03-28 8150 1097000 682 40380850 37.00 37.10 36.65 36.90 0.00 0% 36.75 2 36.90 28 7.95
2023-03-29 8150 812000 553 30033000 36.95 37.15 36.80 37.00 0.10 0.27% 36.95 4 37.00 40 7.97
2023-03-30 8150 2400000 1345 89684950 37.25 37.60 37.05 37.50 0.50 1.35% 37.45 65 37.50 6 8.08
2023-03-31 8150 6390000 3492 244927100 37.65 38.90 37.50 38.35 0.85 2.27% 38.35 1 38.40 63 8.27
2023-04-06 8150 4267000 2545 165320450 38.30 39.20 38.05 39.10 0.75 1.96% 39.05 63 39.10 77 8.43
2023-04-07 8150 3981000 2315 154633400 39.10 39.40 38.50 38.60 0.50 -1.28% 38.55 69 38.60 4 8.32
2023-04-10 8150 2253000 1386 86305000 38.60 38.60 38.05 38.45 0.15 -0.39% 38.45 1 38.50 14 8.29
2023-04-11 8150 2925000 1591 113461100 38.45 39.10 38.20 39.05 0.60 1.56% 39.05 19 39.10 50 8.42
2023-04-12 8150 3027000 1838 118140000 39.15 39.20 38.70 39.15 0.10 0.26% 39.15 18 39.20 15 8.44
2023-04-13 8150 3721000 1550 144610050 39.20 39.30 38.70 38.70 0.45 -1.15% 38.70 98 38.75 4 8.34
2023-04-14 8150 2228000 1303 86144650 38.85 38.85 38.30 38.85 0.15 0.39% 38.80 6 38.85 23 8.37
2023-04-17 8150 1492000 975 58099750 38.85 39.10 38.70 38.85 0.00 0% 38.85 67 38.90 9 8.37
2023-04-18 8150 1627000 970 63344650 39.00 39.10 38.75 38.90 0.05 0.13% 38.80 26 38.90 5 8.38
2023-04-19 8150 2986000 1719 114864450 39.05 39.05 38.20 38.20 0.70 -1.8% 38.20 36 38.35 5 8.23
2023-04-20 8150 1276000 957 48908700 38.15 38.60 38.05 38.05 0.15 -0.39% 38.05 59 38.15 30 8.20
2023-04-21 8150 1806000 1039 67973450 38.15 38.45 37.30 37.30 0.75 -1.97% 37.30 82 37.40 1 8.04
2023-04-24 8150 1068000 723 39845550 37.30 37.65 37.15 37.20 0.10 -0.27% 37.20 34 37.25 18 8.02
2023-04-25 8150 2123000 1295 78192550 37.45 37.45 36.60 36.60 0.60 -1.61% 36.60 81 36.65 1 7.89
2023-04-26 8150 1390000 901 50697850 36.50 36.85 36.10 36.85 0.25 0.68% 36.75 2 36.85 4 7.94
2023-04-27 8150 2060000 1162 75134350 36.85 36.85 36.20 36.40 0.45 -1.22% 36.40 41 36.50 38 7.84
2023-04-28 8150 3830000 2343 141184250 36.85 37.20 36.65 37.00 0.60 1.65% 36.95 22 37.00 111 7.97
2023-05-02 8150 877000 652 32708450 37.25 37.40 36.95 37.35 0.35 0.95% 37.30 17 37.35 29 8.05
2023-05-03 8150 1605000 1092 60247550 37.35 37.70 37.15 37.65 0.30 0.8% 37.60 9 37.65 10 8.11
2023-05-04 8150 841000 540 31642100 37.60 37.80 37.45 37.55 0.10 -0.27% 37.55 8 37.60 15 8.09
2023-05-05 8150 2369000 1284 90063550 38.10 38.25 37.60 38.10 0.55 1.46% 38.05 5 38.10 31 11.80
2023-05-08 8150 3794000 1793 147106600 38.40 39.00 38.30 38.85 0.75 1.97% 38.80 8 38.85 10 12.03
2023-05-09 8150 1861000 1080 71177700 38.70 38.75 38.00 38.20 0.65 -1.67% 38.20 1 38.25 24 11.83
2023-05-10 8150 2025000 1308 77068750 38.25 38.45 37.70 38.30 0.10 0.26% 38.10 1 38.30 33 11.86
2023-05-11 8150 1570000 1046 59358250 38.50 38.50 37.55 37.70 0.60 -1.57% 37.70 9 37.75 3 11.67
2023-05-12 8150 1116000 730 42138950 37.55 38.05 37.35 37.75 0.05 0.13% 37.75 9 37.80 20 11.69
2023-05-15 8150 983000 522 37072150 37.75 37.90 37.45 37.85 0.10 0.26% 37.75 3 37.85 51 11.72
2023-05-16 8150 1185000 789 44836350 38.05 38.05 37.70 37.75 0.10 -0.26% 37.70 40 37.75 4 11.69
2023-05-17 8150 2082093 1428 79760814 37.75 38.50 37.75 38.50 0.75 1.99% 38.40 5 38.50 25 11.92
2023-05-18 8150 1263000 817 48587350 38.65 38.70 38.35 38.50 0.00 0% 38.45 11 38.50 11 11.92
2023-05-19 8150 913000 558 35125350 38.60 38.65 38.25 38.40 0.10 -0.26% 38.35 4 38.40 8 11.89
2023-05-22 8150 743000 446 28492150 38.50 38.50 38.20 38.45 0.05 0.13% 38.40 3 38.50 59 11.90
2023-05-23 8150 873000 711 33623100 38.60 38.60 38.35 38.55 0.10 0.26% 38.50 3 38.55 10 11.94
2023-05-24 8150 1792000 1255 68935950 38.50 38.70 38.30 38.35 0.20 -0.52% 38.30 57 38.35 15 11.87
2023-05-25 8150 1730000 1125 66693700 38.35 38.70 38.35 38.70 0.35 0.91% 38.65 2 38.70 38 11.98
2023-05-26 8150 5555000 2842 218539150 38.90 39.50 38.85 39.50 0.80 2.07% 39.45 36 39.50 123 12.23
2023-05-29 8150 7597000 4145 305179150 40.05 41.05 39.55 39.55 0.05 0.13% 39.55 41 39.65 8 12.24
2023-05-30 8150 3352000 1996 131256100 39.55 39.80 38.85 39.05 0.50 -1.26% 39.00 115 39.05 47 12.09
2023-05-31 8150 2605000 1215 102903900 39.20 39.75 39.00 39.50 0.45 1.15% 39.50 89 39.55 2 12.23
2023-06-01 8150 2179000 1551 87008850 39.50 40.20 39.40 40.00 0.50 1.27% 40.00 45 40.05 44 12.38
2023-06-02 8150 2399000 1751 96509700 40.50 40.50 40.05 40.15 0.15 0.37% 40.15 68 40.20 55 12.43
2023-06-05 8150 2749000 1768 111752850 40.60 40.85 40.45 40.55 0.40 1% 40.55 16 40.60 42 12.55
2023-06-06 8150 2175000 1316 88093400 40.60 40.65 40.20 40.60 0.05 0.12% 40.55 1 40.60 25 12.57
2023-06-07 8150 2963000 1980 120763950 40.75 40.95 40.55 40.85 0.25 0.62% 40.80 8 40.85 18 12.65
2023-06-08 8150 2261000 1558 92284550 40.85 41.00 40.60 40.70 0.15 -0.37% 40.65 41 40.70 14 12.60
2023-06-09 8150 3680000 2136 147544650 40.90 40.90 39.80 40.05 0.65 -1.6% 40.05 7 40.10 55 12.40
2023-06-12 8150 2263000 1303 90587500 39.60 40.45 39.55 40.30 0.25 0.62% 40.25 8 40.30 26 12.48
2023-06-13 8150 3428000 2199 137224450 40.70 40.80 39.80 39.80 0.50 -1.24% 39.80 135 39.85 5 12.32
2023-06-14 8150 4005000 2478 158508100 40.00 40.10 39.25 39.35 0.45 -1.13% 39.30 72 39.35 27 12.18
2023-06-15 8150 3986000 2236 155671000 39.35 39.45 38.75 39.00 0.35 -0.89% 39.00 3 39.05 5 12.07
2023-06-16 8150 2963000 1378 116496950 39.20 39.50 39.15 39.45 0.45 1.15% 39.35 1 39.45 86 12.21
2023-06-19 8150 3786000 2625 147621000 39.45 39.50 38.75 38.75 0.70 -1.77% 38.75 56 38.90 5 12.00
2023-06-20 8150 3915000 2058 152490350 39.00 39.15 38.65 39.15 0.40 1.03% 39.10 266 39.15 7 12.12
2023-06-21 8150 2109000 1336 82998900 39.35 39.50 39.25 39.35 0.20 0.51% 39.30 36 39.35 6 12.18
2023-06-26 8150 3537000 1512 140655650 39.85 39.90 39.35 39.70 0.35 0.89% 39.70 27 39.75 36 12.29
2023-06-27 8150 3990000 1632 157756200 40.00 40.00 39.00 39.15 0.55 -1.39% 39.15 19 39.25 1 12.12
2023-06-28 8150 6053000 2609 237338250 39.60 39.60 38.95 38.95 0.20 -0.51% 38.95 36 39.00 58 12.06
2023-06-29 8150 6802000 2416 250830450 37.30 37.35 36.25 36.35 0.00 -6.68% 36.30 189 36.35 53 11.25
2023-06-30 8150 1319000 803 48108500 36.50 36.65 36.20 36.50 0.15 0.41% 36.50 51 36.55 14 11.30
2023-07-03 8150 6659000 3709 238438800 36.65 36.80 35.60 35.60 0.90 -2.47% 35.60 258 35.65 5 11.02
2023-07-04 8150 2563000 1247 91975600 35.90 36.10 35.70 35.70 0.10 0.28% 35.70 50 35.75 1 11.05
2023-07-05 8150 2120000 1011 76148500 35.85 36.10 35.75 35.95 0.25 0.7% 35.95 4 36.00 5 11.13
2023-07-06 8150 2337000 1416 84637800 36.00 36.45 35.90 36.10 0.15 0.42% 36.05 41 36.10 14 11.18
2023-07-07 8150 3049000 1858 107779950 36.10 36.10 35.15 35.25 0.85 -2.35% 35.20 115 35.25 5 10.91
2023-07-10 8150 2324000 1470 81145900 35.20 35.30 34.65 34.70 0.55 -1.56% 34.65 49 34.70 8 10.74
2023-07-11 8150 1710000 1185 60046150 34.95 35.25 34.90 35.10 0.40 1.15% 35.05 10 35.15 3 10.87
2023-07-12 8150 1567000 933 54702850 35.25 35.25 34.80 34.80 0.30 -0.85% 34.80 3 34.85 30 10.77
2023-07-13 8150 2294000 1348 79592250 35.00 35.00 34.55 34.60 0.20 -0.57% 34.60 75 34.65 4 10.71
2023-07-14 8150 1746000 1062 61499200 34.65 35.45 34.65 35.45 0.85 2.46% 35.45 20 35.50 87 10.98
2023-07-18 8150 2922000 1563 105735050 35.90 36.50 35.90 36.00 0.25 1.55% 36.00 158 36.15 1 11.15
2023-07-19 8150 2185000 1191 78874650 36.50 36.55 35.90 36.20 0.20 0.56% 36.15 1 36.20 385 11.21
2023-07-20 8150 2660000 1323 94959600 35.60 35.95 35.55 35.70 0.50 -1.38% 35.70 10 35.75 4 11.05
2023-07-21 8150 2637000 1832 94598250 35.60 36.25 35.35 36.00 0.30 0.84% 35.95 9 36.00 15 11.15
2023-07-24 8150 2539000 1578 90335150 36.30 36.30 35.30 35.55 0.45 -1.25% 35.45 19 35.55 9 11.01
2023-07-25 8150 1857000 1276 65604100 35.60 35.65 35.05 35.45 0.10 -0.28% 35.40 46 35.45 1 10.98
2023-07-27 8150 1274000 804 45380450 35.15 35.85 35.15 35.75 0.55 0.85% 35.70 41 35.75 14 11.07
2023-07-28 8150 1555000 838 56017900 35.80 36.15 35.60 36.10 0.35 0.98% 36.10 50 36.15 67 11.18
2023-07-31 8150 2495000 897 89670850 36.30 36.45 35.75 35.75 0.35 -0.97% 35.75 156 35.85 1 11.07
2023-08-01 8150 947000 527 33828100 35.80 35.95 35.55 35.75 0.00 0% 35.75 2 35.80 7 11.07
2023-08-02 8150 1450000 974 51882300 35.75 36.15 35.45 35.70 0.05 -0.14% 35.70 6 35.75 12 11.05
2023-08-04 8150 5040000 2836 183127450 36.55 36.60 35.90 36.30 0.60 1.68% 36.30 33 36.35 1 11.24
2023-08-07 8150 5315000 3070 197675950 36.35 37.60 36.35 37.35 1.05 2.89% 37.35 19 37.40 44 16.38
2023-08-08 8150 2860000 1624 105724550 37.45 37.55 36.70 37.05 0.30 -0.8% 37.00 1 37.05 7 16.25
2023-08-09 8150 1598000 1076 58952250 36.85 37.20 36.70 36.90 0.15 -0.4% 36.90 3 36.95 1 16.18
2023-08-10 8150 2259000 1511 82715850 36.70 36.85 36.20 36.70 0.20 -0.54% 36.70 104 36.75 1 16.10
2023-08-11 8150 1177000 740 43408950 36.85 37.05 36.65 37.05 0.35 0.95% 37.00 18 37.05 47 16.25
2023-08-14 8150 1530000 993 55914550 37.00 37.00 36.30 36.55 0.50 -1.35% 36.55 16 36.60 8 16.03
2023-08-15 8150 1120000 767 40753550 36.70 36.70 36.20 36.45 0.10 -0.27% 36.40 17 36.50 33 15.99
2023-08-16 8150 1668000 1053 59821800 36.10 36.10 35.70 35.75 0.70 -1.92% 35.75 33 35.80 4 15.68
2023-08-17 8150 1462000 986 52058300 35.60 35.90 35.30 35.85 0.10 0.28% 35.80 20 35.85 8 15.72
2023-08-18 8150 1534000 992 55856150 36.00 36.75 35.90 36.30 0.45 1.26% 36.25 25 36.30 29 15.92
2023-08-21 8150 1242000 761 45697700 36.65 37.15 36.60 36.60 0.30 0.83% 36.60 37 36.65 11 16.05
2023-08-22 8150 912000 620 33236550 36.85 36.85 36.20 36.35 0.25 -0.68% 36.35 8 36.40 1 15.94
2023-08-23 8150 2432000 1192 89866450 36.40 37.25 36.30 37.00 0.65 1.79% 37.00 4 37.05 43 16.23
2023-08-24 8150 1960000 1340 72897000 37.30 37.40 36.90 36.90 0.10 -0.27% 36.90 9 36.95 36 16.18
2023-08-25 8150 1230000 728 45681700 36.70 37.25 36.65 37.05 0.15 0.41% 37.00 39 37.05 7 16.25
2023-08-28 8150 8962000 4403 341902100 37.40 38.60 37.20 37.95 0.90 2.43% 37.90 49 37.95 1 16.64
2023-08-29 8150 4241000 2610 161038950 38.20 38.70 37.50 37.75 0.20 -0.53% 37.70 5 37.75 11 16.56
2023-08-30 8150 2580000 1363 97287200 37.90 38.05 37.55 37.90 0.15 0.4% 37.85 2 37.90 83 16.62
2023-08-31 8150 2459000 1319 94062950 38.00 38.40 37.95 38.35 0.45 1.19% 38.30 9 38.35 128 16.82
2023-09-01 8150 2446000 1335 94007500 38.30 38.65 38.20 38.50 0.15 0.39% 38.45 15 38.50 4 16.89
2023-09-04 8150 1834000 1017 70761100 38.80 38.85 38.30 38.70 0.20 0.52% 38.65 24 38.70 24 16.97
2023-09-05 8150 1672000 972 64663250 38.70 38.90 38.35 38.80 0.10 0.26% 38.75 22 38.80 44 17.02
2023-09-06 8150 8361000 4526 332658450 38.90 40.20 38.90 40.00 1.20 3.09% 39.95 17 40.00 18 17.54
2023-09-07 8150 4287000 2483 172859150 40.05 40.70 39.80 40.35 0.35 0.88% 40.30 21 40.35 22 17.70
2023-09-08 8150 2757000 1670 109224350 40.50 40.55 39.20 39.60 0.75 -1.86% 39.55 40 39.60 22 17.37
2023-09-11 8150 2295000 1273 89836450 39.80 39.80 38.90 39.00 0.60 -1.52% 38.95 47 39.00 26 17.11
2023-09-12 8150 1531000 1092 60654700 39.40 39.80 39.25 39.70 0.70 1.79% 39.65 41 39.70 16 17.41
2023-09-13 8150 2043000 1323 79979600 39.90 39.90 38.95 38.95 0.75 -1.89% 38.95 48 39.00 19 17.08
2023-09-14 8150 1696000 1025 66139850 39.05 39.25 38.80 39.00 0.05 0.13% 39.00 13 39.05 13 17.11
2023-09-15 8150 1708000 878 67010200 39.00 39.50 38.85 39.20 0.20 0.51% 39.20 35 39.35 2 17.19
2023-09-18 8150 1569000 995 62168400 39.00 39.80 39.00 39.60 0.40 1.02% 39.55 26 39.60 2 17.37
2023-09-19 8150 1272000 756 50090650 39.65 39.80 39.15 39.20 0.40 -1.01% 39.20 24 39.25 1 17.19
2023-09-20 8150 1442000 951 56260450 39.10 39.35 38.80 39.05 0.15 -0.38% 39.00 2 39.05 11 17.13
2023-09-21 8150 1932000 1328 74203800 38.80 38.80 38.20 38.30 0.75 -1.92% 38.25 9 38.30 25 16.80
2023-09-22 8150 997000 614 38024350 37.65 38.50 37.65 38.50 0.20 0.52% 38.45 4 38.50 17 16.89
2023-09-25 8150 1038000 667 39822650 38.30 38.55 38.20 38.50 0.00 0% 38.50 62 38.55 17 16.89
2023-09-26 8150 1427000 1051 54004000 38.30 38.35 37.55 37.55 0.95 -2.47% 37.55 7 37.60 16 16.47
2023-09-27 8150 795000 493 29730550 37.40 37.60 37.20 37.60 0.05 0.13% 37.50 2 37.60 60 16.49
2023-09-28 8150 719000 522 26994000 37.50 37.80 37.40 37.40 0.20 -0.53% 37.40 89 37.50 10 16.40
2023-10-02 8150 653000 464 24566100 37.55 37.80 37.50 37.70 0.30 0.8% 37.70 3 37.75 1 16.54
2023-10-03 8150 969000 690 36639950 37.60 38.05 37.60 37.90 0.20 0.53% 37.85 1 37.90 16 16.62
2023-10-04 8150 1032000 738 38556300 37.80 37.80 37.15 37.50 0.40 -1.06% 37.50 14 37.55 19 16.45
2023-10-05 8150 683000 464 25816800 37.60 37.95 37.60 37.90 0.40 1.07% 37.85 14 37.90 22 16.62
2023-10-06 8150 1036000 658 39360200 37.95 38.20 37.75 38.00 0.10 0.26% 37.95 8 38.00 29 16.67
2023-10-11 8150 2169000 983 82944950 38.55 38.60 38.10 38.20 0.20 0.53% 38.15 123 38.20 8 16.75
2023-10-12 8150 1239000 851 47556750 38.45 38.55 38.20 38.50 0.30 0.79% 38.45 54 38.50 10 16.89
2023-10-13 8150 2438000 1524 95278900 38.50 39.35 38.30 39.05 0.55 1.43% 39.05 7 39.10 25 17.13
2023-10-16 8150 1296000 892 49988750 38.70 38.80 38.10 38.70 0.35 -0.9% 38.65 20 38.70 10 16.97
2023-10-17 8150 2054000 1403 80619300 39.10 39.50 38.90 39.00 0.30 0.78% 39.00 40 39.05 21 17.11
2023-10-18 8150 3361000 1410 132906750 39.10 39.95 38.75 39.95 0.95 2.44% 39.95 8 40.00 51 17.52
2023-10-19 8150 1831000 1299 72428300 39.30 39.75 39.25 39.55 0.40 -1% 39.55 19 39.60 26 17.35
2023-10-20 8150 3977000 2256 158217850 39.55 40.00 39.35 39.85 0.30 0.76% 39.85 15 39.90 10 17.48
2023-10-23 8150 13301000 7565 553164550 40.20 42.45 40.20 41.40 1.55 3.89% 41.35 93 41.40 7 18.16
2023-10-24 8150 13451000 7034 562929850 41.25 42.25 40.75 42.15 0.75 1.81% 42.10 22 42.15 106 18.49
2023-10-25 8150 13003324 9029 554686074 42.65 43.80 41.75 42.00 0.15 -0.36% 41.95 104 42.00 3 18.42
2023-10-26 8150 4354000 2786 180399650 41.00 41.75 40.95 41.45 0.55 -1.31% 41.45 6 41.50 15 18.18
2023-10-27 8150 3970000 2291 164218700 42.40 42.40 40.70 40.90 0.55 -1.33% 40.85 34 40.95 10 17.94
2023-10-30 8150 2042000 1378 83278400 40.95 41.40 40.50 40.65 0.25 -0.61% 40.65 6 40.70 6 17.83
2023-10-31 8150 2628000 1530 107622600 40.90 41.30 40.65 40.95 0.30 0.74% 40.90 3 40.95 11 17.96
2023-11-01 8150 2053000 1331 84431250 41.10 41.70 40.70 41.30 0.35 0.85% 41.25 2 41.30 7 18.11
2023-11-02 8150 3664000 1966 153278950 41.65 42.25 41.35 42.05 0.75 1.82% 42.00 46 42.05 27 18.44
2023-11-03 8150 17942000 10750 693070000 41.10 41.15 37.90 37.95 4.10 -9.75% 37.95 7 38.00 46 17.65
2023-11-06 8150 5344000 3212 202240950 38.00 38.15 37.55 37.80 0.15 -0.4% 37.80 94 37.85 7 17.58
2023-11-07 8150 4209000 2938 158069800 37.90 37.95 37.35 37.35 0.45 -1.19% 37.35 6 37.40 17 17.37
2023-11-08 8150 4719000 3093 176232750 37.35 37.65 37.00 37.35 0.00 0% 37.35 29 37.40 1 17.37
2023-11-09 8150 2933000 1750 110525700 37.60 38.10 37.40 37.40 0.05 0.13% 37.40 152 37.45 1 17.40
2023-11-10 8150 3503000 2213 133031150 37.85 38.40 37.60 37.75 0.35 0.94% 37.75 91 37.80 22 17.56
2023-11-13 8150 2471000 1486 94085700 38.30 38.30 37.95 38.15 0.40 1.06% 38.10 27 38.15 17 17.74
2023-11-14 8150 2199000 1487 84040950 38.30 38.35 38.05 38.15 0.00 0% 38.15 113 38.20 12 17.74
2023-11-15 8150 3114000 1929 120047800 38.50 38.70 38.35 38.60 0.45 1.18% 38.60 14 38.65 44 17.95
2023-11-16 8150 1767000 1172 67961550 38.60 38.65 38.30 38.45 0.15 -0.39% 38.45 116 38.50 8 17.88
2023-11-17 8150 1858000 1180 71855050 38.60 38.80 38.50 38.70 0.25 0.65% 38.70 45 38.75 35 18.00
2023-11-20 8150 2229000 1472 87011850 38.90 39.20 38.70 39.05 0.35 0.9% 39.05 33 39.10 8 18.16
2023-11-21 8150 3140000 2048 123966350 39.35 39.65 39.30 39.50 0.45 1.15% 39.45 70 39.50 17 18.37
2023-11-22 8150 3208000 2020 127883900 39.40 40.15 39.40 39.85 0.35 0.89% 39.85 49 39.90 8 18.53
2023-11-23 8150 1938000 1118 77291300 40.15 40.15 39.65 39.75 0.10 -0.25% 39.75 10 39.80 21 18.49
2023-11-24 8150 1429000 957 56368450 39.90 39.90 39.25 39.40 0.35 -0.88% 39.35 3 39.45 28 18.33
2023-11-27 8150 1542000 1072 61331800 39.50 40.10 39.50 39.55 0.15 0.38% 39.55 40 39.60 7 18.40
2023-11-28 8150 2436000 1599 97625000 39.65 40.30 39.65 40.20 0.65 1.64% 40.15 34 40.20 87 18.70
2023-11-29 8150 3017000 1872 121745100 40.40 40.50 40.20 40.35 0.15 0.37% 40.35 17 40.40 6 18.77
2023-11-30 8150 3941000 2089 160597500 40.50 40.90 40.45 40.80 0.45 1.12% 40.80 67 40.85 37 18.98
2023-12-01 8150 3663000 2092 150613000 41.10 41.40 40.85 41.10 0.30 0.74% 41.05 60 41.10 97 19.12
2023-12-04 8150 6799000 3449 284454300 41.00 42.20 40.95 42.00 0.90 2.19% 41.95 20 42.00 11 19.53
2023-12-05 8150 4152000 2384 172900350 41.85 42.00 41.20 41.85 0.15 -0.36% 41.85 7 41.90 31 19.47
2023-12-06 8150 3075000 1938 128032600 42.00 42.05 41.40 41.70 0.15 -0.36% 41.65 29 41.70 23 19.40
2023-12-07 8150 2857000 1709 119739750 41.75 42.15 41.65 41.75 0.05 0.12% 41.70 20 41.75 10 19.42
2023-12-08 8150 5230000 2668 222065700 42.15 42.80 42.15 42.45 0.70 1.68% 42.40 51 42.45 8 19.74
2023-12-11 8150 4246000 2345 180988050 42.60 43.25 42.15 42.40 0.05 -0.12% 42.35 58 42.40 48 19.72
2023-12-12 8150 3422000 1735 145901500 42.90 42.95 42.40 42.45 0.05 0.12% 42.45 4 42.50 13 19.74
2023-12-13 8150 5100000 2810 217359250 42.50 43.20 42.00 43.15 0.70 1.65% 43.10 27 43.15 313 20.07
2023-12-14 8150 5281000 2926 229448200 43.55 43.75 43.10 43.35 0.20 0.46% 43.35 28 43.40 50 20.16
2023-12-15 8150 6275000 2983 274131650 43.85 44.80 43.10 43.10 0.25 -0.58% 43.05 131 43.10 8 20.05
2023-12-18 8150 4990000 3203 219189950 43.10 44.40 43.10 43.70 0.60 1.39% 43.70 36 43.75 3 20.33
2023-12-19 8150 4612000 2704 198331550 43.85 44.30 42.45 42.90 0.80 -1.83% 42.85 4 42.90 22 19.95
2023-12-20 8150 4474000 2840 189128750 43.00 43.05 41.70 42.45 0.45 -1.05% 42.45 15 42.50 54 19.74
2023-12-21 8150 2078000 1381 88048500 41.75 42.70 41.50 42.45 0.00 0% 42.40 7 42.45 37 19.74
2023-12-22 8150 2276000 1343 97586000 42.80 43.40 42.45 42.45 0.00 0% 42.45 22 42.50 1 19.74
2023-12-25 8150 1198000 803 50947700 42.90 42.90 42.35 42.40 0.05 -0.12% 42.35 26 42.40 26 19.72
2023-12-26 8150 1836000 1101 78946200 42.60 43.15 42.60 43.10 0.70 1.65% 43.10 2 43.15 114 20.05
2023-12-27 8150 2458000 1374 107059150 43.45 43.80 43.15 43.70 0.60 1.39% 43.70 27 43.75 48 20.33
2023-12-28 8150 1871000 1141 80944400 43.90 43.95 43.00 43.00 0.70 -1.6% 43.00 82 43.05 19 20.00
2023-12-29 8150 1875000 1211 79675000 43.15 43.15 42.25 42.25 0.75 -1.74% 42.25 78 42.30 15 19.65