統一(1216)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　　66.60
0
0%		66.50
-0.1
-0.15%		66.60
0.1
0.15%		66.60
0
0%		 　67.60
1
1.5%		67.10
-0.5
-0.74%		66.90
-0.2
-0.3%		67.10
0.2
0.3%		67.50
0.4
0.6%		 　68.00
0.5
0.74%		67.90
-0.1
-0.15%		 　　　　　　　　　　　68.00
0.1
0.15%		67.30
-0.7
-1.03%		67.33
2 月67.10
-0.2
-0.3%		67.50
0.4
0.6%		66.30
-1.2
-1.78%		 　66.20
-0.1
-0.15%		66.80
0.6
0.91%		66.60
-0.2
-0.3%		66.80
0.2
0.3%		66.60
-0.2
-0.3%		 　67.10
0.5
0.75%		67.00
-0.1
-0.15%		66.50
-0.5
-0.75%		66.30
-0.2
-0.3%		66.40
0.1
0.15%		 　66.40
0
0%		66.80
0.4
0.6%		66.60
-0.2
-0.3%		67.20
0.6
0.9%		67.50
0.3
0.45%		 66.83
3 月67.10
-0.4
-0.59%		68.00
0.9
1.34%		68.40
0.4
0.59%		 　69.00
0.6
0.88%		68.80
-0.2
-0.29%		68.90
0.1
0.15%		68.80
-0.1
-0.15%		68.40
-0.4
-0.58%		 　68.50
0.1
0.15%		68.90
0.4
0.58%		69.20
0.3
0.44%		69.20
0
0%		68.70
-0.5
-0.72%		 　69.00
0.3
0.44%		69.30
0.3
0.43%		69.60
0.3
0.43%		69.80
0.2
0.29%		70.40
0.6
0.86%		 　71.00
0.6
0.85%		71.30
0.3
0.42%		71.90
0.6
0.84%		72.00
0.1
0.14%		71.90
-0.1
-0.14%		69.47
4 月 　　　　72.60
0.7
0.97%		71.90
-0.7
-0.96%		 　72.50
0.6
0.83%		73.90
1.4
1.93%		73.10
-0.8
-1.08%		73.80
0.7
0.96%		73.10
-0.7
-0.95%		 　73.30
0.2
0.27%		73.60
0.3
0.41%		73.60
0
0%		72.50
-1.1
-1.49%		73.00
0.5
0.69%		 　73.00
0
0%		73.00
0
0%		73.90
0.9
1.23%		73.50
-0.4
-0.54%		73.60
0.1
0.14%		 73.21
5 月　73.90
0.3
0.41%		73.50
-0.4
-0.54%		74.10
0.6
0.82%		73.90
-0.2
-0.27%		 　74.40
0.5
0.68%		74.40
0
0%		74.50
0.1
0.13%		74.40
-0.1
-0.13%		74.60
0.2
0.27%		 　74.60
0
0%		74.90
0.3
0.4%		76.20
1.3
1.74%		75.30
-0.9
-1.18%		75.40
0.1
0.13%		 　75.70
0.3
0.4%		75.70
0
0%		75.60
-0.1
-0.13%		74.90
-0.7
-0.93%		74.60
-0.3
-0.4%		 　74.70
0.1
0.13%		74.30
-0.4
-0.54%		74.30
0
0%		74.74
6 月74.50
0.2
0.27%		75.10
0.6
0.81%		 　74.70
-0.4
-0.53%		74.80
0.1
0.13%		75.40
0.6
0.8%		75.40
0
0%		76.00
0.6
0.8%		 　76.20
0.2
0.26%		76.10
-0.1
-0.13%		76.40
0.3
0.39%		76.30
-0.1
-0.13%		77.20
0.9
1.18%		 　78.80
1.6
2.07%		78.20
-0.6
-0.76%		77.40
-0.8
-1.02%		 　　　76.20
-1.2
-1.55%		76.20
0
0%		76.30
0.1
0.13%		76.30
0
0%		76.30
0
0%		 76.25
7 月　　76.50
0.2
0.26%		76.90
0.4
0.52%		75.80
-1.1
-1.43%		74.00
-1.8
-2.37%		73.20
-0.8
-1.08%		 　73.70
0.5
0.68%		74.80
1.1
1.49%		74.80
0
0%		74.70
-0.1
-0.13%		75.60
0.9
1.2%		 　　76.10
0.5
0.66%		76.40
0.3
0.39%		76.50
0.1
0.13%		75.60
-0.9
-1.18%		 　76.30
0.7
0.93%		75.60
-0.7
-0.92%		 76.40
0.8
1.06%		75.90
-0.5
-0.65%		 75.30
-0.6
-0.79%		75.49
8 月76.50
1.2
1.59%		76.20
-0.3
-0.39%		 71.10
-5.1
-6.69%		 　71.70
0.6
0.84%		71.00
-0.7
-0.98%		71.10
0.1
0.14%		70.70
-0.4
-0.56%		72.30
1.6
2.26%		 　72.80
0.5
0.69%		72.30
-0.5
-0.69%		72.50
0.2
0.28%		72.80
0.3
0.41%		72.40
-0.4
-0.55%		 　72.20
-0.2
-0.28%		71.80
-0.4
-0.55%		72.20
0.4
0.56%		71.70
-0.5
-0.69%		71.10
-0.6
-0.84%		 　71.10
0
0%		72.40
1.3
1.83%		72.80
0.4
0.55%		70.70
-2.1
-2.88%		72.16
9 月70.70
0
0%		 　70.80
0.1
0.14%		71.00
0.2
0.28%		70.30
-0.7
-0.99%		70.20
-0.1
-0.14%		70.80
0.6
0.85%		 　70.50
-0.3
-0.42%		70.70
0.2
0.28%		70.90
0.2
0.28%		70.60
-0.3
-0.42%		71.10
0.5
0.71%		 　70.90
-0.2
-0.28%		70.70
-0.2
-0.28%		70.90
0.2
0.28%		69.80
-1.1
-1.55%		69.80
0
0%		 　70.30
0.5
0.72%		70.10
-0.2
-0.28%		70.30
0.2
0.29%		70.10
-0.2
-0.28%		 70.51
10 月　70.30
0.2
0.29%		69.80
-0.5
-0.71%		67.70
-2.1
-3.01%		68.60
0.9
1.33%		68.70
0.1
0.15%		 　　　70.00
1.3
1.89%		69.50
-0.5
-0.71%		69.00
-0.5
-0.72%		 　69.00
0
0%		69.30
0.3
0.43%		68.60
-0.7
-1.01%		68.60
0
0%		67.60
-1
-1.46%		 　67.70
0.1
0.15%		68.00
0.3
0.44%		67.60
-0.4
-0.59%		67.30
-0.3
-0.44%		67.30
0
0%		 　67.60
0.3
0.45%		67.90
0.3
0.44%		68.52
11 月68.10
0.2
0.29%		69.30
1.2
1.76%		70.00
0.7
1.01%		 　70.20
0.2
0.29%		69.70
-0.5
-0.71%		70.10
0.4
0.57%		70.40
0.3
0.43%		69.80
-0.6
-0.85%		 　69.80
0
0%		70.00
0.2
0.29%		70.50
0.5
0.71%		71.10
0.6
0.85%		71.00
-0.1
-0.14%		 　71.50
0.5
0.7%		71.90
0.4
0.56%		71.80
-0.1
-0.14%		72.50
0.7
0.97%		72.60
0.1
0.14%		 　72.00
-0.6
-0.83%		71.80
-0.2
-0.28%		72.20
0.4
0.56%		73.00
0.8
1.11%		 71
12 月74.30
1.3
1.78%		 　74.40
0.1
0.13%		74.00
-0.4
-0.54%		73.30
-0.7
-0.95%		74.10
0.8
1.09%		74.10
0
0%		 　74.10
0
0%		74.00
-0.1
-0.13%		73.20
-0.8
-1.08%		73.80
0.6
0.82%		73.70
-0.1
-0.14%		 　74.20
0.5
0.68%		73.80
-0.4
-0.54%		74.30
0.5
0.68%		73.70
-0.6
-0.81%		73.10
-0.6
-0.81%		 　73.40
0.3
0.41%		73.50
0.1
0.14%		73.90
0.4
0.54%		74.20
0.3
0.41%		74.50
0.3
0.4%		　　73.91

說明:最高漲幅:2.26%最低跌幅:-6.69% 最高價:78.80最低價:66.20平均價:71.69,灰色底表示週末,漲163天(75.3)元,跌106天(-61.1)元,平盤32天
2%=14,1%=70,0%=111,-0%=2,-1%=2,-2%=5,-3%=39,-4%=58,

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 1216 6152000 2290 408865300 65.80 66.90 65.70 66.60 0.00 0% 66.60 213 66.70 55 21.01
2023-01-04 1216 6466000 1666 429889900 66.10 66.80 66.10 66.50 0.10 -0.15% 66.50 21 66.60 42 20.98
2023-01-05 1216 7264000 2531 484146000 66.50 66.80 66.20 66.60 0.10 0.15% 66.60 118 66.70 72 21.01
2023-01-06 1216 6617435 4110 442248477 66.80 67.20 66.50 66.60 0.00 0% 66.60 40 66.80 29 21.01
2023-01-09 1216 10115000 4301 683271900 67.50 67.80 67.20 67.60 1.00 1.5% 67.50 2 67.60 92 21.32
2023-01-10 1216 7362000 2325 493825200 67.60 67.70 66.70 67.10 0.50 -0.74% 67.00 191 67.10 191 21.17
2023-01-11 1216 5717000 2211 383095400 67.20 67.50 66.70 66.90 0.20 -0.3% 66.90 326 67.00 4 21.10
2023-01-12 1216 10417000 4266 701299600 67.30 67.70 67.00 67.10 0.20 0.3% 67.10 128 67.30 23 21.17
2023-01-13 1216 4431000 2122 299785700 67.80 67.90 67.30 67.50 0.40 0.6% 67.50 42 67.60 10 21.29
2023-01-16 1216 5129000 2196 348344900 68.00 68.20 67.30 68.00 0.50 0.74% 67.80 6 68.00 427 21.45
2023-01-17 1216 7064000 2399 479158400 68.00 68.00 67.60 67.90 0.10 -0.15% 67.80 56 67.90 36 21.42
2023-01-30 1216 20218299 9571 1367941526 68.20 68.60 66.70 68.00 0.10 0.15% 67.90 168 68.00 445 21.45
2023-01-31 1216 10745026 4022 724719317 68.10 68.10 67.10 67.30 0.70 -1.03% 67.20 95 67.30 340 21.23
2023-02-01 1216 5670000 3048 379961500 67.20 67.40 66.80 67.10 0.20 -0.3% 67.00 126 67.10 282 21.17
2023-02-02 1216 6958535 3028 467429335 67.40 67.50 66.80 67.50 0.40 0.6% 67.30 42 67.50 163 21.29
2023-02-03 1216 9175000 4483 609950800 67.00 67.00 66.20 66.30 1.20 -1.78% 66.20 337 66.30 7 20.91
2023-02-06 1216 5886809 3645 390151147 66.40 66.70 66.10 66.20 0.10 -0.15% 66.20 128 66.30 16 20.88
2023-02-07 1216 5349000 1866 356582800 66.30 66.80 66.20 66.80 0.60 0.91% 66.70 35 66.80 487 21.07
2023-02-08 1216 3234130 1855 215398056 66.40 66.80 66.40 66.60 0.20 -0.3% 66.50 137 66.60 13 21.01
2023-02-09 1216 2090000 929 139352000 66.50 66.80 66.50 66.80 0.20 0.3% 66.70 1 66.80 134 21.07
2023-02-10 1216 3171930 1800 210996522 66.30 66.80 66.30 66.60 0.20 -0.3% 66.50 17 66.60 61 21.01
2023-02-13 1216 5552000 1788 370674900 66.50 67.10 66.20 67.10 0.50 0.75% 67.00 3 67.10 149 21.17
2023-02-14 1216 3788000 1485 254184200 67.20 67.40 66.80 67.00 0.10 -0.15% 67.00 433 67.10 5 21.14
2023-02-15 1216 3667000 1950 244283400 66.80 67.10 66.40 66.50 0.50 -0.75% 66.40 239 66.50 115 20.98
2023-02-16 1216 4244000 1716 282038700 66.60 66.80 66.30 66.30 0.20 -0.3% 66.30 866 66.50 26 20.91
2023-02-17 1216 3391000 1674 225059400 66.30 66.50 66.30 66.40 0.10 0.15% 66.40 12 66.50 100 20.95
2023-02-20 1216 2876000 1191 191082500 66.30 66.60 66.30 66.40 0.00 0% 66.40 26 66.50 81 20.95
2023-02-21 1216 2247000 991 149755300 66.70 66.80 66.50 66.80 0.40 0.6% 66.70 4 66.80 83 21.07
2023-02-22 1216 4707000 2374 313574000 66.60 66.80 66.40 66.60 0.20 -0.3% 66.50 629 66.60 16 21.01
2023-02-23 1216 9290000 4210 624219600 66.80 67.50 66.50 67.20 0.60 0.9% 67.20 40 67.30 108 21.20
2023-02-24 1216 10063995 3225 678448879 67.20 67.60 66.90 67.50 0.30 0.45% 67.40 329 67.50 17 21.29
2023-03-01 1216 8966000 3922 603495700 66.80 67.70 66.80 67.10 0.40 -0.59% 67.10 195 67.20 35 21.17
2023-03-02 1216 7347000 3118 497578700 67.10 68.00 66.90 68.00 0.90 1.34% 67.90 16 68.00 269 21.45
2023-03-03 1216 7676064 4066 525506468 68.30 68.60 68.20 68.40 0.40 0.59% 68.40 278 68.50 123 21.58
2023-03-06 1216 8209000 4277 566018200 68.90 69.20 68.50 69.00 0.60 0.88% 69.00 9 69.10 145 21.77
2023-03-07 1216 5911000 2526 407280400 69.10 69.20 68.60 68.80 0.20 -0.29% 68.80 127 68.90 12 21.70
2023-03-08 1216 5337000 2098 366325000 68.50 69.00 68.00 68.90 0.10 0.15% 68.80 3 68.90 220 21.74
2023-03-09 1216 5256000 2211 360511800 68.70 68.80 68.20 68.80 0.10 -0.15% 68.60 99 68.80 272 21.70
2023-03-10 1216 5684000 2313 388878200 68.80 69.10 68.10 68.40 0.40 -0.58% 68.40 14 68.50 73 21.58
2023-03-13 1216 7029000 2845 480969800 68.40 68.70 68.20 68.50 0.10 0.15% 68.40 237 68.50 147 22.68
2023-03-14 1216 8213000 2878 562580200 68.00 68.90 67.70 68.90 0.40 0.58% 68.80 125 68.90 145 22.81
2023-03-15 1216 6687000 2639 461103300 68.60 69.20 68.30 69.20 0.30 0.44% 69.00 87 69.20 261 22.91
2023-03-16 1216 7518000 2907 518341900 69.00 69.20 68.50 69.20 0.00 0% 69.00 135 69.20 22 22.91
2023-03-17 1216 11191000 3037 769281300 68.90 69.00 68.50 68.70 0.50 -0.72% 68.70 630 68.80 4 22.75
2023-03-20 1216 4526000 1852 312977900 69.20 69.50 68.90 69.00 0.30 0.44% 69.00 95 69.10 125 22.85
2023-03-21 1216 5628000 2607 390667900 69.30 69.80 69.00 69.30 0.30 0.43% 69.30 21 69.40 33 22.95
2023-03-22 1216 6318000 3969 439513600 69.80 69.80 69.20 69.60 0.30 0.43% 69.50 109 69.60 9 23.05
2023-03-23 1216 5677000 2258 395611500 69.60 69.90 69.30 69.80 0.20 0.29% 69.70 48 69.80 164 23.11
2023-03-24 1216 6851000 2802 481239900 70.00 70.50 69.70 70.40 0.60 0.86% 70.40 12 70.50 117 23.31
2023-03-27 1216 9707000 4459 688764300 70.50 71.40 70.40 71.00 0.60 0.85% 70.90 262 71.00 841 23.51
2023-03-28 1216 10015000 4595 714273300 71.20 71.80 71.00 71.30 0.30 0.42% 71.30 85 71.40 216 23.61
2023-03-29 1216 9114000 4571 652859800 71.50 72.00 71.00 71.90 0.60 0.84% 71.80 80 71.90 230 23.81
2023-03-30 1216 6600000 3623 474881100 72.10 72.20 71.80 72.00 0.10 0.14% 71.90 152 72.00 47 23.84
2023-03-31 1216 6929275 2872 498991401 72.00 72.20 71.90 71.90 0.10 -0.14% 71.90 706 72.00 11 23.81
2023-04-06 1216 14044000 6541 1020098500 72.10 73.40 71.90 72.60 0.70 0.97% 72.60 96 72.70 144 24.04
2023-04-07 1216 4165000 2547 300802900 72.60 72.60 71.90 71.90 0.70 -0.96% 71.90 182 72.00 48 23.81
2023-04-10 1216 3533000 2078 255240800 71.90 72.70 71.60 72.50 0.60 0.83% 72.50 54 72.60 157 24.01
2023-04-11 1216 9129000 4583 670200000 72.80 73.90 72.50 73.90 1.40 1.93% 73.60 33 73.90 334 24.47
2023-04-12 1216 8666000 3765 635003400 73.90 73.90 73.00 73.10 0.80 -1.08% 73.10 40 73.20 104 24.21
2023-04-13 1216 7493118 4474 550911134 73.00 73.80 72.70 73.80 0.70 0.96% 73.70 98 73.80 428 24.44
2023-04-14 1216 4833000 2656 353860700 73.80 73.80 72.90 73.10 0.70 -0.95% 73.10 86 73.20 7 24.21
2023-04-17 1216 3879681 3304 284375441 73.00 73.50 72.80 73.30 0.20 0.27% 73.20 127 73.30 22 24.27
2023-04-18 1216 5718000 3001 420886200 73.40 73.80 73.30 73.60 0.30 0.41% 73.50 92 73.60 431 24.37
2023-04-19 1216 6947000 3426 509268900 73.60 73.60 72.90 73.60 0.00 0% 73.50 1 73.60 308 24.37
2023-04-20 1216 6934000 3152 503200500 73.00 73.40 72.10 72.50 1.10 -1.49% 72.50 8 72.60 187 24.01
2023-04-21 1216 5519143 3270 402906319 72.50 73.30 72.50 73.00 0.50 0.69% 72.90 72 73.00 165 24.17
2023-04-24 1216 4847000 2531 353574300 72.80 73.10 72.60 73.00 0.00 0% 72.90 302 73.00 42 24.17
2023-04-25 1216 7498000 4058 548633900 73.20 73.50 72.90 73.00 0.00 0% 73.00 90 73.10 22 24.17
2023-04-26 1216 9649000 4902 711605300 73.00 74.00 73.00 73.90 0.90 1.23% 73.80 63 73.90 5 24.47
2023-04-27 1216 4664000 2169 342416800 73.50 73.80 73.00 73.50 0.40 -0.54% 73.40 1 73.50 223 24.34
2023-04-28 1216 5920000 1928 434500100 73.50 73.60 72.70 73.60 0.10 0.14% 73.50 42 73.60 146 24.37
2023-05-02 1216 5564000 2830 410215000 73.70 73.90 73.40 73.90 0.30 0.41% 73.80 3 73.90 244 24.47
2023-05-03 1216 3156000 1846 232159400 74.00 74.00 73.10 73.50 0.40 -0.54% 73.50 3 73.60 71 24.34
2023-05-04 1216 6066000 3120 448102700 73.50 74.10 73.30 74.10 0.60 0.82% 74.00 35 74.10 469 24.54
2023-05-05 1216 2314405 2141 171044706 74.10 74.30 73.60 73.90 0.20 -0.27% 73.90 15 74.00 459 24.47
2023-05-08 1216 5105000 2246 378260600 74.10 74.40 73.70 74.40 0.50 0.68% 74.30 62 74.40 260 24.64
2023-05-09 1216 4102000 1966 305196600 74.40 74.60 74.10 74.40 0.00 0% 74.30 10 74.40 47 24.64
2023-05-10 1216 3547000 1981 264031500 74.70 74.70 74.20 74.50 0.10 0.13% 74.40 73 74.50 176 24.67
2023-05-11 1216 3677000 1553 273455500 74.00 74.60 73.60 74.40 0.10 -0.13% 74.40 681 74.50 150 24.64
2023-05-12 1216 5179000 2627 386807700 74.60 75.00 74.30 74.60 0.20 0.27% 74.60 311 74.70 70 23.61
2023-05-15 1216 5393979 3768 402081172 74.10 74.80 74.10 74.60 0.00 0% 74.60 59 74.70 12 23.61
2023-05-16 1216 7664000 4182 574386700 75.00 75.10 74.60 74.90 0.30 0.4% 74.90 514 75.00 91 23.70
2023-05-17 1216 15265607 8524 1156665928 75.00 76.20 74.70 76.20 1.30 1.74% 76.10 62 76.20 569 24.11
2023-05-18 1216 9245000 4456 698493000 75.60 76.00 75.20 75.30 0.90 -1.18% 75.30 70 75.50 87 23.83
2023-05-19 1216 8263000 3977 623679900 75.70 75.90 75.10 75.40 0.10 0.13% 75.30 18 75.40 380 23.86
2023-05-22 1216 5131000 2712 387596800 75.30 76.00 75.00 75.70 0.30 0.4% 75.60 58 75.70 17 23.96
2023-05-23 1216 4203131 2556 318471041 75.90 76.00 75.60 75.70 0.00 0% 75.60 92 75.70 228 23.96
2023-05-24 1216 6803000 2869 512463400 75.50 75.80 74.90 75.60 0.10 -0.13% 75.50 5 75.60 199 23.92
2023-05-25 1216 4201000 1930 314262200 75.00 75.40 74.60 74.90 0.70 -0.93% 74.90 95 75.00 323 23.70
2023-05-26 1216 6969000 2983 518949700 74.50 74.80 74.10 74.60 0.30 -0.4% 74.60 34 74.70 202 23.61
2023-05-29 1216 3492000 1921 261259800 75.10 75.20 74.70 74.70 0.10 0.13% 74.70 380 74.80 30 23.64
2023-05-30 1216 6749000 3425 501800000 74.70 74.90 74.10 74.30 0.40 -0.54% 74.30 134 74.40 38 23.51
2023-05-31 1216 20969000 2725 1559399000 74.50 74.90 74.30 74.30 0.00 0% 74.30 116 74.40 298 23.51
2023-06-01 1216 4452646 3121 331615629 74.30 74.80 74.10 74.50 0.20 0.27% 74.50 4 74.60 220 23.58
2023-06-02 1216 9004000 3897 675840600 74.90 75.40 74.70 75.10 0.60 0.81% 75.00 410 75.10 154 23.77
2023-06-05 1216 3807000 2686 285488100 75.10 75.40 74.60 74.70 0.40 -0.53% 74.70 77 74.80 43 23.64
2023-06-06 1216 6819186 3669 509891081 74.40 75.00 74.40 74.80 0.10 0.13% 74.80 106 74.90 92 23.67
2023-06-07 1216 10139454 5446 764559723 75.30 75.50 74.80 75.40 0.60 0.8% 75.30 617 75.40 30 23.86
2023-06-08 1216 5281000 3129 398478600 75.40 75.70 75.10 75.40 0.00 0% 75.20 3 75.40 149 23.86
2023-06-09 1216 5827000 3075 442237400 75.80 76.00 75.50 76.00 0.60 0.8% 75.90 17 76.00 913 24.05
2023-06-12 1216 5125000 3191 391497500 76.00 76.60 75.90 76.20 0.20 0.26% 76.20 11 76.30 9 24.11
2023-06-13 1216 6915000 3099 527489500 76.20 76.50 75.90 76.10 0.10 -0.13% 76.10 57 76.20 128 24.08
2023-06-14 1216 3811000 2305 290632700 76.10 76.50 76.00 76.40 0.30 0.39% 76.30 55 76.40 78 24.18
2023-06-15 1216 5608000 2697 427367000 76.00 76.40 75.80 76.30 0.10 -0.13% 76.20 50 76.30 162 24.15
2023-06-16 1216 20606536 6181 1594421805 76.20 78.60 76.00 77.20 0.90 1.18% 77.10 308 77.20 22 24.43
2023-06-19 1216 16416000 4929 1276636800 76.80 78.80 76.40 78.80 1.60 2.07% 78.70 1 78.80 185 24.94
2023-06-20 1216 15962000 5745 1250418700 78.00 78.70 77.10 78.20 0.60 -0.76% 78.10 1 78.20 742 24.75
2023-06-21 1216 8461000 4279 651323900 78.00 78.00 76.30 77.40 0.80 -1.02% 77.30 87 77.40 195 24.49
2023-06-26 1216 8299000 3854 632458200 76.10 77.20 75.80 76.20 1.20 -1.55% 76.20 150 76.30 4 24.11
2023-06-27 1216 3797000 1614 289415000 75.60 76.60 75.60 76.20 0.00 0% 76.20 123 76.30 195 24.11
2023-06-28 1216 4813900 2006 366543697 75.80 76.30 75.80 76.30 0.10 0.13% 76.30 127 76.40 161 24.15
2023-06-29 1216 5741000 2995 438779500 76.50 76.90 76.10 76.30 0.00 0% 76.30 205 76.40 154 24.15
2023-06-30 1216 7477000 2843 570253200 75.90 76.80 75.80 76.30 0.00 0% 76.20 382 76.30 26 24.15
2023-07-03 1216 4835000 2851 370918300 76.90 77.20 76.50 76.50 0.20 0.26% 76.50 27 76.60 21 24.21
2023-07-04 1216 5377000 2754 410939000 76.10 77.00 75.80 76.90 0.40 0.52% 76.80 2 76.90 1 24.34
2023-07-05 1216 4813000 3052 365846900 76.30 76.90 75.50 75.80 1.10 -1.43% 75.70 5 75.80 13 23.99
2023-07-06 1216 12881000 6852 950801200 74.20 74.40 73.30 74.00 1.80 -2.37% 74.00 89 74.10 279 23.42
2023-07-07 1216 11836000 3992 864942500 73.10 73.50 72.50 73.20 0.80 -1.08% 73.20 278 73.30 134 23.16
2023-07-10 1216 4607000 2160 339440100 73.30 74.10 73.30 73.70 0.50 0.68% 73.70 15 73.80 78 23.32
2023-07-11 1216 5193000 2653 386829000 73.70 74.90 73.70 74.80 1.10 1.49% 74.70 86 74.80 84 23.67
2023-07-12 1216 7995000 3623 594483100 74.00 74.80 73.70 74.80 0.00 0% 74.70 100 74.80 48 23.67
2023-07-13 1216 5334000 2780 400385400 74.90 75.50 74.50 74.70 0.10 -0.13% 74.70 370 74.80 74 23.64
2023-07-14 1216 6188000 3359 467445800 74.70 75.90 74.60 75.60 0.90 1.2% 75.50 108 75.60 18 23.92
2023-07-18 1216 9284000 4566 706989300 75.20 76.60 75.00 76.10 0.40 0.66% 76.00 39 76.10 50 24.08
2023-07-19 1216 9635000 4663 735316800 76.10 76.70 75.70 76.40 0.30 0.39% 76.30 20 76.40 185 24.18
2023-07-20 1216 7692000 3238 587067400 76.00 76.50 75.90 76.50 0.10 0.13% 76.40 17 76.50 549 24.21
2023-07-21 1216 9962000 4171 755764800 75.00 76.50 75.00 75.60 0.90 -1.18% 75.60 308 75.70 43 23.92
2023-07-24 1216 11671000 4052 889450600 75.80 76.50 75.20 76.30 0.70 0.93% 76.30 25 76.40 93 24.15
2023-07-25 1216 5792000 3258 439496300 76.30 76.40 75.60 75.60 0.70 -0.92% 75.60 271 75.70 8 23.92
2023-07-27 1216 6332000 3301 484868500 76.50 77.20 76.10 76.40 0.10 1.06% 76.30 28 76.40 135 24.18
2023-07-28 1216 6177000 2999 469044400 75.80 76.40 75.60 75.90 0.50 -0.65% 75.80 180 76.00 115 24.02
2023-07-31 1216 10455000 3130 788885700 76.20 76.30 75.20 75.30 0.60 -0.79% 75.20 414 75.30 35 23.83
2023-08-01 1216 10078000 3821 767504200 75.50 76.50 75.40 76.50 1.20 1.59% 76.30 15 76.50 1974 24.21
2023-08-02 1216 12364000 4084 939741900 75.40 76.20 75.40 76.20 0.30 -0.39% 76.10 7 76.20 366 24.11
2023-08-04 1216 17403000 7402 1253184100 73.10 73.10 71.00 71.10 2.00 -6.69% 71.10 92 71.20 103 22.50
2023-08-07 1216 6786000 2724 485449000 71.50 72.00 71.30 71.70 0.60 0.84% 71.60 2 71.70 157 22.69
2023-08-08 1216 8627000 3481 613438700 71.70 72.00 70.80 71.00 0.70 -0.98% 70.90 68 71.00 78 22.47
2023-08-09 1216 6168412 3060 438223076 71.40 71.70 70.70 71.10 0.10 0.14% 71.00 8 71.10 4 22.50
2023-08-10 1216 7619000 3086 537057100 71.10 71.20 70.20 70.70 0.40 -0.56% 70.70 1 70.80 197 22.37
2023-08-11 1216 6478000 3063 466813500 71.20 72.50 71.00 72.30 1.60 2.26% 72.20 1 72.30 114 21.33
2023-08-14 1216 6308000 2639 456679400 72.50 72.80 71.80 72.80 0.50 0.69% 72.70 3 72.80 94 21.47
2023-08-15 1216 5507000 2931 399210200 72.80 73.20 72.20 72.30 0.50 -0.69% 72.30 143 72.40 3 21.33
2023-08-16 1216 6003000 2701 434045400 71.50 72.60 71.40 72.50 0.20 0.28% 72.20 16 72.50 1179 21.39
2023-08-17 1216 11497000 3662 834952900 71.70 73.10 71.40 72.80 0.30 0.41% 72.80 72 72.90 14 21.47
2023-08-18 1216 3393000 1242 245470500 72.40 72.60 72.10 72.40 0.40 -0.55% 72.30 10 72.40 1154 21.36
2023-08-21 1216 3001000 1143 216566600 72.40 72.50 71.80 72.20 0.20 -0.28% 72.10 20 72.20 94 21.30
2023-08-22 1216 2303000 924 165355200 72.20 72.20 71.60 71.80 0.40 -0.55% 71.80 674 71.90 151 21.18
2023-08-23 1216 3403000 1620 245539300 72.40 72.40 71.50 72.20 0.40 0.56% 72.20 311 72.30 122 21.30
2023-08-24 1216 3215000 1502 230953700 72.10 72.10 71.60 71.70 0.50 -0.69% 71.70 74 71.80 201 21.15
2023-08-25 1216 4083000 1782 290373000 71.40 71.50 70.90 71.10 0.60 -0.84% 71.00 145 71.10 43 20.97
2023-08-28 1216 4251000 1908 301457000 71.00 71.50 70.60 71.10 0.00 0% 71.00 15 71.10 95 20.97
2023-08-29 1216 6395000 2214 460935700 71.10 72.40 70.90 72.40 1.30 1.83% 72.40 63 72.50 816 21.36
2023-08-30 1216 8141000 2793 592185500 72.50 73.10 72.20 72.80 0.40 0.55% 72.70 465 72.80 38 21.47
2023-08-31 1216 14250000 4521 1012563200 72.50 72.50 70.70 70.70 2.10 -2.88% 70.70 193 70.80 6 20.86
2023-09-01 1216 8180000 3756 579416800 71.10 71.40 70.50 70.70 0.00 0% 70.70 167 70.80 75 20.86
2023-09-04 1216 7277649 4525 513554640 70.60 70.90 70.30 70.80 0.10 0.14% 70.80 76 70.90 216 20.88
2023-09-05 1216 4312000 2218 305247000 70.50 71.00 70.40 71.00 0.20 0.28% 70.90 75 71.00 229 20.94
2023-09-06 1216 8458268 5653 594967150 70.80 70.80 70.10 70.30 0.70 -0.99% 70.20 23 70.30 216 20.74
2023-09-07 1216 5259000 2399 369356300 70.00 70.50 69.90 70.20 0.10 -0.14% 70.20 213 70.30 43 20.71
2023-09-08 1216 2768000 1365 195307200 70.00 70.80 70.00 70.80 0.60 0.85% 70.80 39 70.90 474 20.88
2023-09-11 1216 2831000 1792 199880500 70.70 70.90 70.50 70.50 0.30 -0.42% 70.50 60 70.60 80 20.80
2023-09-12 1216 4411000 2364 311382200 70.90 71.00 70.30 70.70 0.20 0.28% 70.70 31 70.80 189 20.86
2023-09-13 1216 4141000 1814 292872600 70.70 70.90 70.50 70.90 0.20 0.28% 70.80 36 70.90 130 20.91
2023-09-14 1216 5303000 2576 374925500 70.80 70.90 70.50 70.60 0.30 -0.42% 70.60 599 70.70 80 20.83
2023-09-15 1216 9326000 1731 662393500 70.90 71.10 70.70 71.10 0.50 0.71% 71.00 41 71.10 405 20.97
2023-09-18 1216 2552000 1404 180684900 70.80 71.00 70.60 70.90 0.20 -0.28% 70.80 1 70.90 401 20.91
2023-09-19 1216 2406000 1211 170286400 70.70 70.90 70.60 70.70 0.20 -0.28% 70.70 54 70.80 29 20.86
2023-09-20 1216 4090000 1735 290269600 70.70 71.20 70.60 70.90 0.20 0.28% 70.90 79 71.00 425 20.91
2023-09-21 1216 9971000 4643 700801700 70.90 71.60 69.70 69.80 1.10 -1.55% 69.80 237 69.90 1 20.59
2023-09-22 1216 3474000 1525 242676500 69.60 70.10 69.60 69.80 0.00 0% 69.80 350 69.90 25 20.59
2023-09-25 1216 3018000 1639 211949600 70.00 70.50 69.90 70.30 0.50 0.72% 70.20 2 70.30 64 20.74
2023-09-26 1216 4226000 2287 295844200 69.80 70.30 69.70 70.10 0.20 -0.28% 70.00 32 70.10 242 20.68
2023-09-27 1216 4230000 2099 296595000 70.00 70.30 69.90 70.30 0.20 0.29% 70.20 30 70.30 529 20.74
2023-09-28 1216 4898000 1850 343447800 70.00 70.40 69.90 70.10 0.20 -0.28% 70.10 85 70.30 178 20.68
2023-10-02 1216 4183000 2448 293567200 70.10 70.50 70.00 70.30 0.20 0.29% 70.20 66 70.30 61 20.74
2023-10-03 1216 4288000 2106 299920100 70.00 70.30 69.80 69.80 0.50 -0.71% 69.80 230 69.90 1 20.59
2023-10-04 1216 14378000 8286 978514500 68.90 69.30 67.50 67.70 2.10 -3.01% 67.70 42 67.80 356 19.97
2023-10-05 1216 9128000 4560 625499900 67.90 69.00 67.70 68.60 0.90 1.33% 68.60 43 68.70 7 20.24
2023-10-06 1216 5873000 3182 402945300 68.50 68.80 68.40 68.70 0.10 0.15% 68.70 4 68.80 131 20.27
2023-10-11 1216 13916000 7155 971553600 70.50 70.50 69.10 70.00 1.30 1.89% 69.90 116 70.00 27 20.65
2023-10-12 1216 8903000 4540 618087500 70.00 70.00 69.10 69.50 0.50 -0.71% 69.50 27 69.60 233 20.50
2023-10-13 1216 6513000 3280 449026700 69.10 69.40 68.80 69.00 0.50 -0.72% 68.90 31 69.00 603 20.35
2023-10-16 1216 4205000 2074 289956300 69.00 69.10 68.60 69.00 0.00 0% 68.90 134 69.00 270 20.35
2023-10-17 1216 5516000 2815 382058200 69.30 69.70 69.00 69.30 0.30 0.43% 69.20 3 69.30 714 20.44
2023-10-18 1216 13170297 3722 905978325 69.50 69.60 68.60 68.60 0.70 -1.01% 68.60 152 68.70 101 20.24
2023-10-19 1216 4622000 2528 317513900 68.20 69.20 68.20 68.60 0.00 0% 68.50 344 68.60 95 20.24
2023-10-20 1216 8276000 4082 559972100 67.70 68.00 67.50 67.60 1.00 -1.46% 67.60 409 67.70 71 19.94
2023-10-23 1216 5984000 2239 405064600 67.50 68.00 67.40 67.70 0.10 0.15% 67.70 40 67.80 51 19.97
2023-10-24 1216 4826000 2252 327296500 67.60 68.20 67.50 68.00 0.30 0.44% 67.90 3 68.00 7 20.06
2023-10-25 1216 4983190 4964 337452986 68.00 68.20 67.60 67.60 0.40 -0.59% 67.60 46 67.70 92 19.94
2023-10-26 1216 10566000 3922 711262200 67.30 67.70 66.80 67.30 0.30 -0.44% 67.30 245 67.40 77 19.85
2023-10-27 1216 8041905 5225 541108410 67.30 67.60 67.10 67.30 0.00 0% 67.20 356 67.30 115 19.85
2023-10-30 1216 8903000 4662 600005900 67.40 67.90 67.10 67.60 0.30 0.45% 67.50 3 67.60 51 19.94
2023-10-31 1216 11637000 4364 789113100 67.30 68.20 67.30 67.90 0.30 0.44% 67.80 8 67.90 228 20.03
2023-11-01 1216 6208000 3041 422636200 67.70 68.50 67.60 68.10 0.20 0.29% 68.10 613 68.20 61 20.09
2023-11-02 1216 8126000 4217 563137700 68.60 69.80 68.60 69.30 1.20 1.76% 69.20 59 69.30 133 20.44
2023-11-03 1216 7590000 3289 529104000 69.10 70.00 68.80 70.00 0.70 1.01% 69.90 31 70.00 407 20.65
2023-11-06 1216 6159000 2902 432711200 70.50 70.50 70.00 70.20 0.20 0.29% 70.10 179 70.20 175 20.71
2023-11-07 1216 6667000 2872 464162500 69.80 69.90 69.20 69.70 0.50 -0.71% 69.60 59 69.70 23 20.56
2023-11-08 1216 6364000 2566 445676400 69.70 70.40 69.50 70.10 0.40 0.57% 70.10 12 70.20 63 20.68
2023-11-09 1216 3881000 1930 273441100 70.30 70.70 70.10 70.40 0.30 0.43% 70.40 158 70.50 47 20.77
2023-11-10 1216 3530000 1781 246833300 70.10 70.30 69.60 69.80 0.60 -0.85% 69.80 35 69.90 78 20.53
2023-11-13 1216 4849000 2214 338446700 70.00 70.50 69.40 69.80 0.00 0% 69.80 11 69.90 102 20.53
2023-11-14 1216 5585000 2555 391309400 70.30 70.30 69.80 70.00 0.20 0.29% 70.00 5 70.10 66 20.59
2023-11-15 1216 9710178 4806 684403424 70.70 70.80 70.00 70.50 0.50 0.71% 70.50 245 70.60 28 20.74
2023-11-16 1216 8957000 3742 637668800 71.00 71.40 70.80 71.10 0.60 0.85% 71.00 33 71.10 260 20.91
2023-11-17 1216 6871000 3426 489298800 71.40 71.50 70.90 71.00 0.10 -0.14% 71.00 2 71.10 45 20.88
2023-11-20 1216 5528000 2727 393949900 71.60 71.60 70.70 71.50 0.50 0.7% 71.40 1 71.50 320 21.03
2023-11-21 1216 15801000 6886 1137709000 71.60 72.30 71.30 71.90 0.40 0.56% 71.90 44 72.00 3 21.15
2023-11-22 1216 17456000 9818 1262362500 72.00 72.90 71.80 71.80 0.10 -0.14% 71.80 804 71.90 2 21.12
2023-11-23 1216 21767000 10014 1589221100 72.10 73.60 72.10 72.50 0.70 0.97% 72.50 529 72.70 195 21.32
2023-11-24 1216 26264000 10935 1922505900 73.50 73.90 72.60 72.60 0.10 0.14% 72.50 305 72.60 9 21.35
2023-11-27 1216 25953000 7918 1887536000 72.80 73.70 72.00 72.00 0.60 -0.83% 72.00 758 72.10 130 21.18
2023-11-28 1216 25835000 10010 1870184300 72.60 73.20 71.80 71.80 0.20 -0.28% 71.80 112 71.90 129 21.12
2023-11-29 1216 22206000 7027 1611694100 72.10 73.20 72.10 72.20 0.40 0.56% 72.20 210 72.30 126 21.24
2023-11-30 1216 37979000 8047 2147483647 72.20 73.20 72.10 73.00 0.80 1.11% 73.00 1227 73.10 962 21.47
2023-12-01 1216 19499000 9823 1446586200 72.70 74.50 72.60 74.30 1.30 1.78% 74.20 7 74.30 259 21.85
2023-12-04 1216 14511000 7294 1084407200 74.40 75.10 74.10 74.40 0.10 0.13% 74.40 2 74.50 81 21.88
2023-12-05 1216 11515000 5012 855003700 73.80 74.70 73.70 74.00 0.40 -0.54% 73.90 109 74.00 109 21.76
2023-12-06 1216 6875000 2787 506046000 74.10 74.50 73.10 73.30 0.70 -0.95% 73.30 265 73.40 20 21.56
2023-12-07 1216 4735000 1713 350104600 73.50 74.40 73.30 74.10 0.80 1.09% 74.00 35 74.10 149 21.79
2023-12-08 1216 5779000 2898 428299100 74.60 74.60 73.70 74.10 0.00 0% 74.10 43 74.20 83 21.79
2023-12-11 1216 6479000 2659 479489200 74.10 74.40 73.70 74.10 0.00 0% 74.00 1 74.10 305 21.79
2023-12-12 1216 4988000 2582 370115200 74.90 75.00 74.00 74.00 0.10 -0.13% 74.00 181 74.10 132 21.76
2023-12-13 1216 4865000 1792 356854200 74.40 74.40 73.10 73.20 0.80 -1.08% 73.20 73 73.30 2 21.53
2023-12-14 1216 7691000 2921 568810600 73.00 74.40 73.00 73.80 0.60 0.82% 73.80 42 73.90 259 21.71
2023-12-15 1216 11598000 3364 858078600 74.30 74.70 73.70 73.70 0.10 -0.14% 73.70 36 73.80 43 21.68
2023-12-18 1216 9464000 4273 703377100 73.50 74.70 73.50 74.20 0.50 0.68% 74.20 106 74.30 67 21.82
2023-12-19 1216 10932000 4010 805929900 73.70 74.10 73.30 73.80 0.40 -0.54% 73.80 143 74.00 9 21.71
2023-12-20 1216 11785000 3797 875106500 73.80 74.60 73.80 74.30 0.50 0.68% 74.20 1 74.30 353 21.85
2023-12-21 1216 10498000 3590 774435100 73.60 74.30 73.40 73.70 0.60 -0.81% 73.70 339 73.90 23 21.68
2023-12-22 1216 10660000 3699 781894500 73.40 74.10 73.10 73.10 0.60 -0.81% 73.10 84 73.20 8 21.50
2023-12-25 1216 2741000 925 200564300 73.20 73.50 72.90 73.40 0.30 0.41% 73.30 45 73.40 199 21.59
2023-12-26 1216 3041000 1157 223540000 73.60 73.80 73.20 73.50 0.10 0.14% 73.50 72 73.60 68 21.62
2023-12-27 1216 6494000 2454 478844300 73.30 74.10 73.10 73.90 0.40 0.54% 73.80 13 73.90 137 21.74
2023-12-28 1216 6256000 2725 462230200 73.40 74.30 73.30 74.20 0.30 0.41% 74.10 1 74.20 157 21.82
2023-12-29 1216 6591000 2336 489409400 73.90 74.60 73.80 74.50 0.30 0.4% 74.10 222 74.50 858 21.91