大統益(1232)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　　141.00
0
0%		141.00
0
0%		140.00
-1
-0.71%		140.50
0.5
0.36%		 　141.50
1
0.71%		142.50
1
0.71%		145.00
2.5
1.75%		144.00
-1
-0.69%		143.00
-1
-0.69%		 　143.00
0
0%		143.00
0
0%		 　　　　　　　　　　　143.50
0.5
0.35%		144.00
0.5
0.35%		142.5
2 月144.50
0.5
0.35%		146.00
1.5
1.04%		147.00
1
0.68%		 　146.50
-0.5
-0.34%		148.00
1.5
1.02%		148.00
0
0%		146.50
-1.5
-1.01%		146.00
-0.5
-0.34%		 　144.00
-2
-1.37%		145.50
1.5
1.04%		146.00
0.5
0.34%		146.00
0
0%		146.50
0.5
0.34%		 　146.00
-0.5
-0.34%		146.50
0.5
0.34%		146.00
-0.5
-0.34%		147.50
1.5
1.03%		146.50
-1
-0.68%		 146.5
3 月147.50
1
0.68%		146.50
-1
-0.68%		146.50
0
0%		 　149.00
2.5
1.71%		149.00
0
0%		149.00
0
0%		149.00
0
0%		148.00
-1
-0.67%		 　147.50
-0.5
-0.34%		148.00
0.5
0.34%		148.00
0
0%		147.00
-1
-0.68%		147.50
0.5
0.34%		 　147.00
-0.5
-0.34%		147.00
0
0%		146.50
-0.5
-0.34%		146.50
0
0%		147.50
1
0.68%		 　147.50
0
0%		146.50
-1
-0.68%		146.50
0
0%		147.50
1
0.68%		148.50
1
0.68%		147.57
4 月 　　　　149.50
1
0.67%		149.50
0
0%		 　149.50
0
0%		150.00
0.5
0.33%		149.50
-0.5
-0.33%		148.50
-1
-0.67%		149.00
0.5
0.34%		 　148.50
-0.5
-0.34%		149.50
1
0.67%		148.50
-1
-0.67%		149.50
1
0.67%		149.00
-0.5
-0.33%		 　149.00
0
0%		149.50
0.5
0.34%		150.00
0.5
0.33%		149.00
-1
-0.67%		150.00
1
0.67%		 149.35
5 月　150.00
0
0%		150.00
0
0%		151.00
1
0.67%		152.00
1
0.66%		 　153.00
1
0.66%		151.50
-1.5
-0.98%		151.00
-0.5
-0.33%		150.50
-0.5
-0.33%		150.50
0
0%		 　150.00
-0.5
-0.33%		151.00
1
0.67%		154.00
3
1.99%		153.00
-1
-0.65%		152.00
-1
-0.65%		 　151.50
-0.5
-0.33%		152.50
1
0.66%		153.00
0.5
0.33%		151.50
-1.5
-0.98%		152.00
0.5
0.33%		 　151.50
-0.5
-0.33%		151.50
0
0%		151.50
0
0%		151.56
6 月152.00
0.5
0.33%		152.00
0
0%		 　152.00
0
0%		152.50
0.5
0.33%		153.50
1
0.66%		152.50
-1
-0.65%		153.00
0.5
0.33%		 　152.50
-0.5
-0.33%		152.50
0
0%		152.50
0
0%		152.50
0
0%		152.00
-0.5
-0.33%		 　151.50
-0.5
-0.33%		151.50
0
0%		153.00
1.5
0.99%		 　　　152.00
-1
-0.65%		147.50
-4.5
-2.96%		148.00
0.5
0.34%		147.00
-1
-0.68%		146.50
-0.5
-0.34%		 151.24
7 月　　146.50
0
0%		146.50
0
0%		147.00
0.5
0.34%		146.50
-0.5
-0.34%		145.50
-1
-0.68%		 　145.00
-0.5
-0.34%		145.50
0.5
0.34%		146.00
0.5
0.34%		146.50
0.5
0.34%		147.00
0.5
0.34%		 　　146.50
-0.5
-0.34%		147.00
0.5
0.34%		146.50
-0.5
-0.34%		146.50
0
0%		 　146.00
-0.5
-0.34%		145.00
-1
-0.68%		 146.50
1.5
1.03%		146.00
-0.5
-0.34%		 145.50
-0.5
-0.34%		146.1
8 月146.50
1
0.69%		145.00
-1.5
-1.02%		 145.50
0.5
0.34%		 　146.00
0.5
0.34%		145.50
-0.5
-0.34%		145.00
-0.5
-0.34%		145.50
0.5
0.34%		145.50
0
0%		 　145.00
-0.5
-0.34%		144.50
-0.5
-0.34%		144.50
0
0%		144.50
0
0%		144.00
-0.5
-0.35%		 　144.00
0
0%		143.00
-1
-0.69%		143.50
0.5
0.35%		144.00
0.5
0.35%		143.50
-0.5
-0.35%		 　143.50
0
0%		143.50
0
0%		144.00
0.5
0.35%		144.00
0
0%		144.59
9 月143.50
-0.5
-0.35%		 　144.00
0.5
0.35%		143.00
-1
-0.69%		143.50
0.5
0.35%		142.50
-1
-0.7%		143.00
0.5
0.35%		 　142.50
-0.5
-0.35%		143.00
0.5
0.35%		143.50
0.5
0.35%		143.50
0
0%		143.50
0
0%		 　143.50
0
0%		143.00
-0.5
-0.35%		143.50
0.5
0.35%		143.00
-0.5
-0.35%		142.50
-0.5
-0.35%		 　142.50
0
0%		142.00
-0.5
-0.35%		142.00
0
0%		141.50
-0.5
-0.35%		 142.76
10 月　141.00
-0.5
-0.35%		141.00
0
0%		140.00
-1
-0.71%		141.00
1
0.71%		141.00
0
0%		 　　　140.50
-0.5
-0.35%		141.00
0.5
0.36%		141.00
0
0%		 　141.50
0.5
0.35%		141.50
0
0%		140.00
-1.5
-1.06%		140.50
0.5
0.36%		141.50
1
0.71%		 　140.50
-1
-0.71%		140.50
0
0%		141.00
0.5
0.36%		141.00
0
0%		140.50
-0.5
-0.35%		 　141.50
1
0.71%		141.00
-0.5
-0.35%		140.9
11 月141.00
0
0%		140.50
-0.5
-0.35%		141.00
0.5
0.36%		 　141.50
0.5
0.35%		141.00
-0.5
-0.35%		142.00
1
0.71%		142.50
0.5
0.35%		141.50
-1
-0.7%		 　141.00
-0.5
-0.35%		142.00
1
0.71%		143.50
1.5
1.06%		144.00
0.5
0.35%		143.50
-0.5
-0.35%		 　143.00
-0.5
-0.35%		145.50
2.5
1.75%		144.00
-1.5
-1.03%		143.00
-1
-0.69%		144.00
1
0.7%		 　143.50
-0.5
-0.35%		144.50
1
0.7%		143.50
-1
-0.69%		143.50
0
0%		 142.69
12 月144.00
0.5
0.35%		 　143.50
-0.5
-0.35%		144.00
0.5
0.35%		144.50
0.5
0.35%		143.50
-1
-0.69%		143.00
-0.5
-0.35%		 　143.00
0
0%		142.50
-0.5
-0.35%		143.00
0.5
0.35%		143.50
0.5
0.35%		143.50
0
0%		 　143.00
-0.5
-0.35%		143.00
0
0%		143.00
0
0%		142.50
-0.5
-0.35%		142.50
0
0%		 　142.50
0
0%		143.00
0.5
0.35%		142.50
-0.5
-0.35%		142.50
0
0%		142.50
0
0%		　　143.08

說明:最高漲幅:1.99%最低跌幅:-2.96% 最高價:154.00最低價:140.00平均價:145.83,灰色底表示週末,漲107天(90)元,跌119天(-87)元,平盤75天
2%=5,1%=44,0%=133,-0%=1,-1%=37,-2%=81,

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 1232 24000 19 3377000 140.50 141.50 140.00 141.00 0.00 0% 141.00 1 141.50 8 16.99
2023-01-04 1232 84000 51 11787000 141.00 141.00 140.00 141.00 0.00 0% 140.50 11 141.00 2 16.99
2023-01-05 1232 101000 87 14178000 141.50 141.50 140.00 140.00 1.00 -0.71% 140.00 5 141.00 4 16.87
2023-01-06 1232 22000 16 3091500 140.00 141.00 140.00 140.50 0.50 0.36% 140.50 12 141.00 14 16.93
2023-01-09 1232 68000 54 9617000 141.00 142.00 141.00 141.50 1.00 0.71% 141.00 15 142.00 8 17.05
2023-01-10 1232 56000 39 7948000 141.50 142.50 141.00 142.50 1.00 0.71% 142.50 2 143.00 9 17.17
2023-01-11 1232 187000 156 27009000 142.50 145.50 142.50 145.00 2.50 1.75% 144.50 11 145.00 5 17.47
2023-01-12 1232 51000 43 7344500 144.00 145.00 143.50 144.00 1.00 -0.69% 144.00 1 144.50 2 17.35
2023-01-13 1232 42000 41 6022500 144.00 144.00 143.00 143.00 1.00 -0.69% 143.00 22 143.50 26 17.23
2023-01-16 1232 68000 54 9725000 143.00 143.50 143.00 143.00 0.00 0% 142.50 19 143.00 2 17.23
2023-01-17 1232 30000 27 4293000 143.00 143.50 142.50 143.00 0.00 0% 143.00 14 143.50 5 17.23
2023-01-30 1232 72222 290 10402743 144.50 145.50 143.00 143.50 0.50 0.35% 143.00 25 143.50 3 17.29
2023-01-31 1232 61263 243 8820607 143.50 144.50 143.50 144.00 0.50 0.35% 143.50 9 144.00 5 17.35
2023-02-01 1232 48000 43 6936500 144.00 145.00 144.00 144.50 0.50 0.35% 144.50 4 145.00 7 17.41
2023-02-02 1232 74076 246 10770067 144.50 146.00 144.50 146.00 1.50 1.04% 145.00 18 146.00 10 17.59
2023-02-03 1232 83000 81 12155000 145.50 147.00 145.50 147.00 1.00 0.68% 146.00 9 147.00 29 17.71
2023-02-06 1232 58000 55 8509500 147.00 147.00 146.00 146.50 0.50 -0.34% 146.00 37 146.50 1 17.65
2023-02-07 1232 67000 57 9876000 147.00 148.00 146.50 148.00 1.50 1.02% 147.50 3 148.00 29 17.83
2023-02-08 1232 80986 270 11937529 148.00 148.00 146.50 148.00 0.00 0% 147.50 1 148.00 10 17.83
2023-02-09 1232 33000 32 4834000 147.00 147.00 146.00 146.50 1.50 -1.01% 146.00 26 146.50 4 17.65
2023-02-10 1232 55826 262 8139666 145.50 146.00 145.00 146.00 0.50 -0.34% 146.00 1 146.50 5 17.59
2023-02-13 1232 119000 111 17185000 145.50 145.50 144.00 144.00 2.00 -1.37% 144.00 17 144.50 2 17.35
2023-02-14 1232 23000 22 3334500 144.50 145.50 144.50 145.50 1.50 1.04% 145.00 11 145.50 7 17.53
2023-02-15 1232 29000 26 4221000 146.00 146.00 145.00 146.00 0.50 0.34% 145.50 1 146.00 7 17.59
2023-02-16 1232 31000 29 4527500 146.00 146.50 146.00 146.00 0.00 0% 145.50 4 146.50 7 17.59
2023-02-17 1232 39000 29 5694000 146.50 146.50 145.50 146.50 0.50 0.34% 146.00 3 146.50 10 17.65
2023-02-20 1232 41000 35 5983500 146.50 146.50 145.50 146.00 0.50 -0.34% 146.00 1 146.50 9 17.59
2023-02-21 1232 22000 19 3214500 146.50 146.50 145.50 146.50 0.50 0.34% 146.00 10 147.00 11 17.65
2023-02-22 1232 29000 26 4236500 147.00 147.00 145.50 146.00 0.50 -0.34% 146.00 6 146.50 3 17.59
2023-02-23 1232 44000 38 6454000 146.50 147.50 145.50 147.50 1.50 1.03% 147.00 3 147.50 8 17.77
2023-02-24 1232 47142 218 6930883 148.00 148.00 146.50 146.50 1.00 -0.68% 146.50 10 147.00 4 17.65
2023-03-01 1232 58000 51 8549000 146.50 148.00 146.50 147.50 1.00 0.68% 147.50 1 148.00 15 17.77
2023-03-02 1232 33000 32 4835500 147.50 147.50 146.00 146.50 1.00 -0.68% 146.00 24 146.50 2 17.65
2023-03-03 1232 45935 186 6745770 147.50 147.50 146.50 146.50 0.00 0% 146.50 5 147.50 8 17.65
2023-03-06 1232 104000 88 15451000 147.50 149.50 147.00 149.00 2.50 1.71% 148.50 4 149.00 5 19.43
2023-03-07 1232 44000 40 6570000 149.50 149.50 149.00 149.00 0.00 0% 148.50 12 149.00 3 19.43
2023-03-08 1232 26000 25 3868000 148.50 149.50 148.00 149.00 0.00 0% 148.50 6 149.00 1 19.43
2023-03-09 1232 29000 28 4318500 149.00 149.50 148.50 149.00 0.00 0% 148.50 1 149.50 4 19.43
2023-03-10 1232 51000 48 7524000 149.00 149.00 147.00 148.00 1.00 -0.67% 147.00 25 148.50 1 19.30
2023-03-13 1232 56000 39 8226500 147.00 147.50 146.50 147.50 0.50 -0.34% 147.00 2 147.50 3 19.23
2023-03-14 1232 49000 31 7244000 147.50 148.50 147.00 148.00 0.50 0.34% 147.50 1 148.00 15 19.30
2023-03-15 1232 45000 39 6651500 148.50 148.50 147.00 148.00 0.00 0% 147.50 1 148.00 3 19.30
2023-03-16 1232 45000 40 6607500 147.00 147.50 146.00 147.00 1.00 -0.68% 146.50 5 147.00 6 19.17
2023-03-17 1232 20000 20 2943000 147.00 147.50 146.50 147.50 0.50 0.34% 147.00 2 147.50 9 19.23
2023-03-20 1232 32000 31 4689500 147.00 147.00 146.00 147.00 0.50 -0.34% 146.50 1 147.00 9 19.17
2023-03-21 1232 32000 29 4698000 147.00 147.00 146.50 147.00 0.00 0% 146.50 1 147.00 4 19.17
2023-03-22 1232 54000 46 7932500 147.00 147.50 146.50 146.50 0.50 -0.34% 146.50 9 147.50 3 19.10
2023-03-23 1232 33000 21 4847000 146.50 147.50 146.50 146.50 0.00 0% 146.50 13 147.00 1 19.10
2023-03-24 1232 35000 28 5155500 146.50 147.50 146.50 147.50 1.00 0.68% 147.50 1 148.00 11 19.23
2023-03-27 1232 23000 20 3385000 147.50 147.50 146.50 147.50 0.00 0% 147.00 8 147.50 1 19.23
2023-03-28 1232 43000 37 6328000 147.50 147.50 146.50 146.50 1.00 -0.68% 146.50 14 147.00 6 19.10
2023-03-29 1232 33000 29 4841000 147.00 147.00 146.50 146.50 0.00 0% 146.50 12 147.00 5 19.10
2023-03-30 1232 20000 20 2940500 146.50 147.50 146.50 147.50 1.00 0.68% 147.00 7 147.50 17 19.23
2023-03-31 1232 97000 74 14368500 147.50 149.00 147.00 148.50 1.00 0.68% 148.00 8 149.00 11 19.36
2023-04-06 1232 49000 44 7298500 149.00 149.50 148.00 149.50 1.00 0.67% 149.00 2 149.50 8 19.49
2023-04-07 1232 37000 28 5518000 149.00 149.50 149.00 149.50 0.00 0% 149.00 14 149.50 8 19.49
2023-04-10 1232 29000 26 4326500 149.50 149.50 148.50 149.50 0.00 0% 149.00 4 149.50 5 19.49
2023-04-11 1232 53000 43 7944000 149.50 150.00 149.50 150.00 0.50 0.33% 149.50 10 150.00 7 19.56
2023-04-12 1232 34000 34 5092500 150.50 150.50 149.50 149.50 0.50 -0.33% 149.50 1 150.00 10 19.49
2023-04-13 1232 70385 206 10469841 150.00 150.00 148.50 148.50 1.00 -0.67% 148.00 14 148.50 10 19.36
2023-04-14 1232 44000 37 6533500 149.00 149.00 148.00 149.00 0.50 0.34% 148.50 4 149.50 3 19.43
2023-04-17 1232 64517 192 9608919 149.00 150.00 148.50 148.50 0.50 -0.34% 148.50 19 149.00 6 19.36
2023-04-18 1232 30000 25 4473500 149.50 149.50 148.50 149.50 1.00 0.67% 149.50 3 150.00 11 19.49
2023-04-19 1232 44000 38 6562500 149.50 149.50 148.50 148.50 1.00 -0.67% 148.50 10 149.00 2 19.36
2023-04-20 1232 108000 88 16194000 149.00 151.00 149.00 149.50 1.00 0.67% 149.00 15 149.50 1 19.49
2023-04-21 1232 74762 205 11218599 152.50 152.50 149.00 149.00 0.50 -0.33% 148.50 19 149.00 2 19.43
2023-04-24 1232 19000 19 2831500 149.00 149.50 149.00 149.00 0.00 0% 149.00 5 149.50 1 19.43
2023-04-25 1232 43000 43 6449000 150.00 151.00 149.00 149.50 0.50 0.34% 149.00 10 149.50 2 19.49
2023-04-26 1232 31000 31 4647000 149.50 150.50 149.50 150.00 0.50 0.33% 149.50 7 150.00 2 19.56
2023-04-27 1232 31000 24 4641000 151.50 151.50 149.00 149.00 1.00 -0.67% 149.00 15 149.50 2 19.43
2023-04-28 1232 51000 42 7627500 149.00 150.00 149.00 150.00 1.00 0.67% 149.50 1 150.00 2 19.56
2023-05-02 1232 40000 39 6001500 150.00 150.50 149.50 150.00 0.00 0% 149.50 14 150.50 18 19.56
2023-05-03 1232 32000 28 4804000 150.50 150.50 150.00 150.00 0.00 0% 149.50 10 150.50 17 19.56
2023-05-04 1232 69000 50 10404000 150.50 151.00 150.00 151.00 1.00 0.67% 151.00 13 151.50 13 19.69
2023-05-05 1232 58056 169 8812400 151.50 152.00 151.50 152.00 1.00 0.66% 151.50 13 152.00 2 22.19
2023-05-08 1232 55000 47 8395000 152.50 153.00 152.50 153.00 1.00 0.66% 152.50 17 153.00 14 22.34
2023-05-09 1232 44000 38 6681000 153.00 153.00 151.50 151.50 1.50 -0.98% 151.50 13 152.00 20 22.12
2023-05-10 1232 31000 26 4691000 151.50 152.00 151.00 151.00 0.50 -0.33% 151.00 12 151.50 20 22.04
2023-05-11 1232 48000 37 7212500 150.50 150.50 150.00 150.50 0.50 -0.33% 150.00 10 150.50 1 21.97
2023-05-12 1232 48000 36 7201000 150.50 150.50 149.50 150.50 0.00 0% 150.50 3 151.00 4 21.97
2023-05-15 1232 32317 128 4845491 149.50 150.00 149.50 150.00 0.50 -0.33% 149.50 14 150.00 1 21.90
2023-05-16 1232 31000 25 4674000 150.00 151.00 150.00 151.00 1.00 0.67% 150.50 5 151.00 10 22.04
2023-05-17 1232 156028 286 23838742 151.00 154.00 151.00 154.00 3.00 1.99% 153.00 1 154.00 3 22.48
2023-05-18 1232 55000 45 8401500 152.00 153.50 152.00 153.00 1.00 -0.65% 152.50 5 153.00 1 22.34
2023-05-19 1232 31000 29 4727500 153.50 153.50 152.00 152.00 1.00 -0.65% 151.50 7 152.00 1 22.19
2023-05-22 1232 31000 31 4698000 152.50 152.50 151.00 151.50 0.50 -0.33% 151.50 6 152.00 12 22.12
2023-05-23 1232 28990 111 4410506 151.50 152.50 151.50 152.50 1.00 0.66% 151.50 1 152.50 10 22.26
2023-05-24 1232 39000 39 5941000 151.00 153.50 151.00 153.00 0.50 0.33% 152.00 2 153.00 2 22.34
2023-05-25 1232 22000 19 3336500 151.50 152.00 151.50 151.50 1.50 -0.98% 151.00 13 152.00 3 22.12
2023-05-26 1232 28000 24 4240500 151.00 152.00 151.00 152.00 0.50 0.33% 151.50 3 152.00 6 22.19
2023-05-29 1232 52000 41 7886000 152.00 152.00 151.50 151.50 0.50 -0.33% 151.50 9 152.00 7 22.12
2023-05-30 1232 28000 21 4248000 152.00 152.00 151.00 151.50 0.00 0% 151.00 9 151.50 1 22.12
2023-05-31 1232 59000 56 8983000 151.50 153.00 151.00 151.50 0.00 0% 151.50 9 153.00 9 22.12
2023-06-01 1232 36379 123 5532027 151.50 152.50 151.50 152.00 0.50 0.33% 152.00 6 152.50 6 22.19
2023-06-02 1232 27000 24 4111000 153.00 153.00 152.00 152.00 0.00 0% 152.00 12 152.50 6 22.19
2023-06-05 1232 30000 26 4569500 152.00 152.50 152.00 152.00 0.00 0% 152.00 7 152.50 1 22.19
2023-06-06 1232 42498 132 6482947 152.00 153.00 152.00 152.50 0.50 0.33% 152.50 2 153.00 1 22.26
2023-06-07 1232 60702 124 9292167 152.50 153.50 152.50 153.50 1.00 0.66% 153.00 2 153.50 1 22.41
2023-06-08 1232 37000 30 5657500 153.50 153.50 152.50 152.50 1.00 -0.65% 152.50 11 153.00 8 22.26
2023-06-09 1232 35000 29 5354500 153.00 153.00 152.50 153.00 0.50 0.33% 152.50 25 153.00 14 22.34
2023-06-12 1232 78000 42 11920000 153.00 153.00 152.50 152.50 0.50 -0.33% 152.50 13 153.00 24 22.26
2023-06-13 1232 63000 49 9618500 152.50 153.00 152.00 152.50 0.00 0% 152.00 41 152.50 19 22.26
2023-06-14 1232 72000 40 11006000 153.00 153.00 152.50 152.50 0.00 0% 152.00 30 153.00 30 22.26
2023-06-15 1232 38000 28 5795500 152.50 153.00 152.00 152.50 0.00 0% 152.00 11 152.50 8 22.26
2023-06-16 1232 51540 181 7841985 152.50 152.50 152.00 152.00 0.50 -0.33% 152.00 5 152.50 12 22.19
2023-06-19 1232 60000 50 9117500 152.00 152.50 151.50 151.50 0.50 -0.33% 151.50 5 152.00 15 22.12
2023-06-20 1232 98000 74 14836500 151.50 152.00 151.00 151.50 0.00 0% 151.50 2 152.00 12 22.12
2023-06-21 1232 114000 76 17333500 151.50 153.00 151.00 153.00 1.50 0.99% 152.50 1 153.00 11 22.34
2023-06-26 1232 105000 86 16010500 152.50 153.00 152.00 152.00 1.00 -0.65% 152.00 18 152.50 2 22.19
2023-06-27 1232 201000 167 29547500 146.50 148.50 146.00 147.50 0.00 -2.96% 147.50 28 148.00 10 21.53
2023-06-28 1232 66000 56 9754500 147.50 148.00 147.50 148.00 0.50 0.34% 147.50 61 148.00 2 21.61
2023-06-29 1232 113000 74 16696000 148.00 148.00 147.00 147.00 1.00 -0.68% 147.00 21 147.50 2 21.46
2023-06-30 1232 56000 50 8228000 147.50 147.50 146.50 146.50 0.50 -0.34% 146.50 15 147.00 21 21.39
2023-07-03 1232 58000 50 8519500 146.50 147.50 146.50 146.50 0.00 0% 146.50 25 147.00 11 21.39
2023-07-04 1232 54000 49 7915500 146.50 147.00 146.50 146.50 0.00 0% 146.50 15 147.00 16 21.39
2023-07-05 1232 48000 44 7051000 146.50 147.50 146.50 147.00 0.50 0.34% 147.00 16 147.50 15 21.46
2023-07-06 1232 60000 55 8810500 147.00 147.50 146.50 146.50 0.50 -0.34% 146.50 38 147.00 1 21.39
2023-07-07 1232 79000 62 11535500 146.50 146.50 145.50 145.50 1.00 -0.68% 145.50 22 146.00 2 21.24
2023-07-10 1232 69000 64 10011000 145.50 145.50 144.50 145.00 0.50 -0.34% 144.50 23 145.00 8 21.17
2023-07-11 1232 26000 24 3781000 145.00 146.00 145.00 145.50 0.50 0.34% 145.00 26 145.50 5 21.24
2023-07-12 1232 18000 18 2626000 145.50 146.00 145.50 146.00 0.50 0.34% 146.00 4 146.50 6 21.31
2023-07-13 1232 23000 22 3367500 145.50 147.00 145.50 146.50 0.50 0.34% 146.00 14 146.50 2 21.39
2023-07-14 1232 27000 27 3958000 146.50 147.00 146.50 147.00 0.50 0.34% 146.50 9 147.00 5 21.46
2023-07-18 1232 39000 37 5727000 147.00 147.00 146.50 146.50 0.50 -0.34% 146.50 21 147.00 5 21.39
2023-07-19 1232 21000 21 3080500 146.50 147.00 146.50 147.00 0.50 0.34% 146.50 8 147.00 6 21.46
2023-07-20 1232 18000 17 2642500 147.00 147.00 146.50 146.50 0.50 -0.34% 146.50 9 147.00 6 21.39
2023-07-21 1232 60000 58 8776000 146.50 146.50 145.50 146.50 0.00 0% 145.50 9 146.50 2 21.39
2023-07-24 1232 36000 35 5251500 146.50 146.50 145.50 146.00 0.50 -0.34% 145.50 21 146.50 4 21.31
2023-07-25 1232 71000 58 10321500 145.50 146.50 145.00 145.00 1.00 -0.68% 145.00 39 146.50 6 21.17
2023-07-27 1232 22000 22 3221500 147.00 147.00 146.00 146.50 0.50 1.03% 146.00 9 147.00 19 21.39
2023-07-28 1232 27000 25 3954000 146.50 147.00 146.00 146.00 0.50 -0.34% 146.00 14 146.50 1 21.31
2023-07-31 1232 41000 41 5987000 146.50 147.00 145.50 145.50 0.50 -0.34% 145.50 13 146.50 3 21.24
2023-08-01 1232 20000 19 2917000 145.50 146.50 145.50 146.50 1.00 0.69% 146.00 3 146.50 1 21.39
2023-08-02 1232 49000 45 7131500 145.50 146.50 145.00 145.00 1.50 -1.02% 145.00 50 145.50 1 21.17
2023-08-04 1232 18000 17 2619500 146.00 146.00 145.50 145.50 0.50 0.34% 145.50 5 146.00 4 21.24
2023-08-07 1232 20000 20 2913000 145.50 146.00 145.50 146.00 0.50 0.34% 145.50 9 146.00 4 21.31
2023-08-08 1232 19000 19 2767500 145.50 146.00 145.50 145.50 0.50 -0.34% 145.50 10 146.00 1 21.24
2023-08-09 1232 23161 144 3371859 145.50 145.50 145.00 145.00 0.50 -0.34% 145.50 1 146.00 5 21.17
2023-08-10 1232 22000 21 3197500 145.00 146.50 145.00 145.50 0.50 0.34% 145.00 19 146.00 7 21.24
2023-08-11 1232 13000 13 1894000 145.50 146.00 145.50 145.50 0.00 0% 145.50 4 146.00 12 21.24
2023-08-14 1232 69000 62 9980500 145.50 145.50 143.50 145.00 0.50 -0.34% 144.50 2 145.00 6 23.73
2023-08-15 1232 38000 29 5488500 145.00 145.00 144.00 144.50 0.50 -0.34% 144.50 4 145.00 5 23.65
2023-08-16 1232 27000 26 3897000 144.50 144.50 144.00 144.50 0.00 0% 144.00 13 145.00 10 23.65
2023-08-17 1232 34000 29 4906500 144.00 144.50 144.00 144.50 0.00 0% 144.00 10 144.50 2 23.65
2023-08-18 1232 28000 27 4038000 144.50 144.50 144.00 144.00 0.50 -0.35% 144.00 7 144.50 3 23.57
2023-08-21 1232 33000 31 4739000 143.50 144.00 143.50 144.00 0.00 0% 143.50 5 144.00 7 23.57
2023-08-22 1232 32000 31 4582000 144.00 144.00 143.00 143.00 1.00 -0.69% 143.00 23 143.50 2 23.40
2023-08-23 1232 27000 25 3867500 143.00 143.50 143.00 143.50 0.50 0.35% 143.00 28 144.00 11 23.49
2023-08-24 1232 23000 21 3302500 143.50 144.00 143.50 144.00 0.50 0.35% 143.50 4 144.00 3 23.57
2023-08-25 1232 20000 20 2872000 143.50 144.00 143.50 143.50 0.50 -0.35% 143.50 8 144.00 12 23.49
2023-08-28 1232 21000 19 3015000 143.50 144.00 143.50 143.50 0.00 0% 143.00 20 143.50 9 23.49
2023-08-29 1232 24000 17 3442500 143.50 144.00 143.00 143.50 0.00 0% 143.50 6 144.00 3 23.49
2023-08-30 1232 14000 10 2016000 144.00 144.00 144.00 144.00 0.50 0.35% 143.50 12 144.00 1 23.57
2023-08-31 1232 29000 25 4176500 144.00 144.50 144.00 144.00 0.00 0% 143.50 8 144.00 2 23.57
2023-09-01 1232 19000 17 2729500 144.00 144.00 143.50 143.50 0.50 -0.35% 143.50 13 144.00 12 23.49
2023-09-04 1232 42939 149 6166288 143.50 144.00 143.50 144.00 0.50 0.35% 143.50 1 144.00 12 23.57
2023-09-05 1232 24000 23 3442000 143.50 143.50 143.00 143.00 1.00 -0.69% 143.00 38 143.50 2 23.40
2023-09-06 1232 54059 210 7738151 143.00 143.50 143.00 143.50 0.50 0.35% 143.50 1 144.00 4 23.49
2023-09-07 1232 25000 24 3566000 142.50 143.00 142.50 142.50 1.00 -0.7% 142.50 23 143.00 1 23.32
2023-09-08 1232 34000 23 4857000 142.50 143.00 142.50 143.00 0.50 0.35% 142.50 20 143.00 1 23.40
2023-09-11 1232 49000 48 6968500 143.00 143.00 142.00 142.50 0.50 -0.35% 142.50 1 143.00 6 23.32
2023-09-12 1232 26000 24 3708000 142.50 143.00 142.50 143.00 0.50 0.35% 142.50 9 143.00 6 23.40
2023-09-13 1232 23000 15 3291500 142.50 143.50 142.50 143.50 0.50 0.35% 143.00 23 143.50 1 23.49
2023-09-14 1232 24000 20 3433500 143.00 143.50 143.00 143.50 0.00 0% 143.00 2 143.50 1 23.49
2023-09-15 1232 35000 27 5021000 143.50 144.00 143.00 143.50 0.00 0% 143.00 14 144.00 5 23.49
2023-09-18 1232 18000 16 2584500 143.50 144.00 143.50 143.50 0.00 0% 143.00 15 143.50 3 23.49
2023-09-19 1232 15000 14 2145000 143.00 143.00 143.00 143.00 0.50 -0.35% 143.00 12 143.50 3 23.40
2023-09-20 1232 14000 12 2003500 143.00 143.50 143.00 143.50 0.50 0.35% 143.00 9 143.50 8 23.49
2023-09-21 1232 34000 27 4857500 143.00 143.50 142.50 143.00 0.50 -0.35% 142.50 16 143.00 4 23.40
2023-09-22 1232 24000 22 3422500 142.50 143.00 142.50 142.50 0.50 -0.35% 142.50 10 143.00 4 23.32
2023-09-25 1232 15000 14 2140500 143.00 143.00 142.50 142.50 0.00 0% 142.50 5 143.00 11 23.32
2023-09-26 1232 40000 38 5681500 142.50 142.50 142.00 142.00 0.50 -0.35% 142.00 14 142.50 1 23.24
2023-09-27 1232 39000 35 5524000 142.00 142.00 141.50 142.00 0.00 0% 141.50 5 142.00 4 23.24
2023-09-28 1232 26000 26 3678000 142.00 142.00 141.00 141.50 0.50 -0.35% 141.50 1 142.00 6 23.16
2023-10-02 1232 43000 36 6081000 141.50 141.50 141.00 141.00 0.50 -0.35% 141.00 46 141.50 1 23.08
2023-10-03 1232 50000 36 7064500 141.50 142.00 141.00 141.00 0.00 0% 141.00 28 141.50 4 23.08
2023-10-04 1232 97000 84 13602500 140.50 141.00 140.00 140.00 1.00 -0.71% 140.00 37 140.50 2 22.91
2023-10-05 1232 33000 27 4644500 140.50 141.00 140.50 141.00 1.00 0.71% 140.50 15 141.00 10 23.08
2023-10-06 1232 28000 27 3940500 140.50 141.00 140.50 141.00 0.00 0% 140.50 9 141.00 9 23.08
2023-10-11 1232 49000 41 6880000 141.00 141.00 140.00 140.50 0.50 -0.35% 140.00 32 140.50 3 23.00
2023-10-12 1232 44000 39 6188500 141.00 141.00 140.50 141.00 0.50 0.36% 140.50 11 141.00 10 23.08
2023-10-13 1232 27000 24 3804500 140.50 141.50 140.50 141.00 0.00 0% 140.50 24 141.50 4 23.08
2023-10-16 1232 33000 29 4665500 141.00 142.00 140.50 141.50 0.50 0.35% 141.00 1 142.00 7 23.16
2023-10-17 1232 22000 21 3106500 141.00 141.50 141.00 141.50 0.00 0% 141.00 5 141.50 2 23.16
2023-10-18 1232 188608 351 26450170 141.00 141.50 140.00 140.00 1.50 -1.06% 140.00 8 140.50 1 22.91
2023-10-19 1232 35000 28 4912000 140.00 141.00 140.00 140.50 0.50 0.36% 140.50 1 141.00 4 23.00
2023-10-20 1232 33000 28 4652000 140.50 141.50 140.50 141.50 1.00 0.71% 141.00 1 141.50 2 23.16
2023-10-23 1232 12000 12 1691500 141.50 141.50 140.50 140.50 1.00 -0.71% 140.50 12 141.00 1 23.00
2023-10-24 1232 7000 7 986500 141.00 141.50 140.50 140.50 0.00 0% 140.50 13 141.00 2 23.00
2023-10-25 1232 33409 212 4696340 140.50 141.00 140.00 141.00 0.50 0.36% 140.00 25 141.00 2 23.08
2023-10-26 1232 59000 50 8279500 141.00 141.00 140.00 141.00 0.00 0% 140.50 1 141.00 1 23.08
2023-10-27 1232 29553 102 4161702 141.50 142.00 140.00 140.50 0.50 -0.35% 140.50 2 141.00 3 23.00
2023-10-30 1232 35000 33 4928500 141.00 141.50 140.00 141.50 1.00 0.71% 140.50 1 141.50 6 20.16
2023-10-31 1232 21000 21 2963500 141.50 141.50 140.50 141.00 0.50 -0.35% 140.50 12 141.00 3 20.09
2023-11-01 1232 20000 16 2820000 141.00 141.00 141.00 141.00 0.00 0% 141.00 5 141.50 7 20.09
2023-11-02 1232 37000 36 5213000 140.50 141.50 140.50 140.50 0.50 -0.35% 140.50 17 141.00 4 20.01
2023-11-03 1232 24000 22 3378000 141.00 141.00 140.50 141.00 0.50 0.36% 140.50 22 141.00 2 20.09
2023-11-06 1232 50000 40 7056000 141.00 141.50 140.50 141.50 0.50 0.35% 141.00 13 141.50 5 20.16
2023-11-07 1232 12000 11 1695500 141.50 141.50 141.00 141.00 0.50 -0.35% 141.00 6 141.50 6 20.09
2023-11-08 1232 55000 50 7789000 141.00 142.00 141.00 142.00 1.00 0.71% 141.50 3 142.00 1 20.23
2023-11-09 1232 26000 26 3688500 142.00 142.50 141.50 142.50 0.50 0.35% 141.50 9 142.50 7 20.30
2023-11-10 1232 25000 25 3541500 142.50 142.50 141.00 141.50 1.00 -0.7% 141.50 3 142.00 1 20.16
2023-11-13 1232 29000 22 4095500 141.50 141.50 141.00 141.00 0.50 -0.35% 141.00 15 141.50 4 20.09
2023-11-14 1232 20000 18 2831500 141.50 142.00 141.00 142.00 1.00 0.71% 141.00 28 142.00 9 20.23
2023-11-15 1232 76621 222 10925077 142.00 144.00 141.50 143.50 1.50 1.06% 143.00 3 143.50 1 20.44
2023-11-16 1232 29000 28 4166000 143.50 144.00 143.00 144.00 0.50 0.35% 143.00 7 144.00 9 20.51
2023-11-17 1232 33000 27 4733500 144.00 144.00 143.00 143.50 0.50 -0.35% 143.00 2 143.50 1 20.44
2023-11-20 1232 29000 23 4140000 143.00 143.00 142.50 143.00 0.50 -0.35% 142.50 4 143.00 2 20.37
2023-11-21 1232 41000 37 5915000 143.00 145.50 143.00 145.50 2.50 1.75% 143.50 15 145.50 10 20.73
2023-11-22 1232 20000 19 2887000 145.00 145.00 144.00 144.00 1.50 -1.03% 144.00 2 144.50 3 20.51
2023-11-23 1232 26000 20 3728000 144.00 144.00 143.00 143.00 1.00 -0.69% 142.50 8 143.00 1 20.37
2023-11-24 1232 21000 16 3011500 143.00 144.00 143.00 144.00 1.00 0.7% 143.00 10 144.00 1 20.51
2023-11-27 1232 22000 16 3158000 143.50 144.00 143.00 143.50 0.50 -0.35% 143.50 2 144.00 7 20.44
2023-11-28 1232 36000 29 5175000 143.00 144.50 143.00 144.50 1.00 0.7% 143.50 5 144.50 2 20.58
2023-11-29 1232 20000 20 2876500 144.00 144.00 143.50 143.50 1.00 -0.69% 143.50 1 144.00 2 20.44
2023-11-30 1232 41000 34 5894500 144.00 144.00 143.50 143.50 0.00 0% 143.50 9 144.00 1 20.44
2023-12-01 1232 42000 35 6048500 144.50 144.50 143.50 144.00 0.50 0.35% 143.50 1 144.00 1 20.51
2023-12-04 1232 27000 26 3876500 143.50 144.00 143.50 143.50 0.50 -0.35% 143.00 18 143.50 6 20.44
2023-12-05 1232 33000 29 4739000 143.50 144.00 143.00 144.00 0.50 0.35% 143.50 1 144.00 4 20.51
2023-12-06 1232 80000 56 11541500 144.00 145.50 143.50 144.50 0.50 0.35% 144.00 1 145.00 3 20.58
2023-12-07 1232 21000 19 3021500 143.50 144.50 143.50 143.50 1.00 -0.69% 143.50 10 144.00 1 20.44
2023-12-08 1232 37000 33 5299000 143.50 143.50 143.00 143.00 0.50 -0.35% 143.00 20 144.00 10 20.37
2023-12-11 1232 28000 24 4006000 144.00 144.00 143.00 143.00 0.00 0% 143.00 4 143.50 5 20.37
2023-12-12 1232 43000 37 6135000 143.00 143.00 142.50 142.50 0.50 -0.35% 142.50 25 143.00 3 20.30
2023-12-13 1232 21000 18 3003500 143.00 143.50 142.50 143.00 0.50 0.35% 143.00 2 143.50 8 20.37
2023-12-14 1232 46000 42 6594000 143.50 144.00 143.00 143.50 0.50 0.35% 143.00 1 143.50 5 20.44
2023-12-15 1232 39000 34 5587000 142.50 143.50 142.50 143.50 0.00 0% 143.00 13 143.50 1 20.44
2023-12-18 1232 21000 18 3010500 143.00 143.50 143.00 143.00 0.50 -0.35% 143.00 23 143.50 2 20.37
2023-12-19 1232 23000 19 3294500 143.00 143.50 143.00 143.00 0.00 0% 143.00 12 143.50 3 20.37
2023-12-20 1232 39000 36 5586000 143.00 143.50 143.00 143.00 0.00 0% 143.00 35 143.50 30 20.37
2023-12-21 1232 44000 33 6280000 143.00 143.00 142.50 142.50 0.50 -0.35% 142.50 14 143.00 12 20.30
2023-12-22 1232 17000 17 2427000 142.50 143.00 142.50 142.50 0.00 0% 142.50 25 143.00 20 20.30
2023-12-25 1232 26000 24 3708000 142.50 143.00 142.50 142.50 0.00 0% 142.50 1 143.00 22 20.30
2023-12-26 1232 23000 20 3283500 142.50 143.00 142.00 143.00 0.50 0.35% 142.50 26 143.00 18 20.37
2023-12-27 1232 86000 59 12243500 142.50 143.00 142.00 142.50 0.50 -0.35% 142.00 40 142.50 6 20.30
2023-12-28 1232 55000 37 7836500 142.50 143.00 142.00 142.50 0.00 0% 142.00 39 142.50 12 20.30
2023-12-29 1232 56000 38 7971500 142.50 142.50 142.00 142.50 0.00 0% 142.00 50 143.00 18 20.30