中宇(1535)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　　42.85
0
0%		42.85
0
0%		43.00
0.15
0.35%		43.05
0.05
0.12%		 　43.50
0.45
1.05%		43.70
0.2
0.46%		43.60
-0.1
-0.23%		43.40
-0.2
-0.46%		43.35
-0.05
-0.12%		 　43.40
0.05
0.12%		43.50
0.1
0.23%		 　　　　　　　　　　　43.65
0.15
0.34%		43.60
-0.05
-0.11%		43.38
2 月44.05
0.45
1.03%		44.00
-0.05
-0.11%		44.00
0
0%		 　43.90
-0.1
-0.23%		43.75
-0.15
-0.34%		43.75
0
0%		43.70
-0.05
-0.11%		43.60
-0.1
-0.23%		 　43.50
-0.1
-0.23%		43.60
0.1
0.23%		43.60
0
0%		43.70
0.1
0.23%		44.00
0.3
0.69%		 　46.45
2.45
5.57%		46.05
-0.4
-0.86%		46.70
0.65
1.41%		47.20
0.5
1.07%		47.10
-0.1
-0.21%		 45.21
3 月47.05
-0.05
-0.11%		48.80
1.75
3.72%		49.05
0.25
0.51%		 　49.00
-0.05
-0.1%		49.35
0.35
0.71%		50.30
0.95
1.93%		49.25
-1.05
-2.09%		48.00
-1.25
-2.54%		 　47.85
-0.15
-0.31%		48.75
0.9
1.88%		48.95
0.2
0.41%		47.70
-1.25
-2.55%		48.10
0.4
0.84%		 　49.70
1.6
3.33%		50.30
0.6
1.21%		48.85
-1.45
-2.88%		48.85
0
0%		48.50
-0.35
-0.72%		 　49.15
0.65
1.34%		49.20
0.05
0.1%		48.55
-0.65
-1.32%		48.95
0.4
0.82%		48.90
-0.05
-0.1%		48.84
4 月 　　　　49.60
0.7
1.43%		49.30
-0.3
-0.6%		 　49.35
0.05
0.1%		50.40
1.05
2.13%		54.50
4.1
8.13%		54.50
0
0%		54.60
0.1
0.18%		 　55.30
0.7
1.28%		55.00
-0.3
-0.54%		54.90
-0.1
-0.18%		53.40
-1.5
-2.73%		52.50
-0.9
-1.69%		 　53.20
0.7
1.33%		53.10
-0.1
-0.19%		53.00
-0.1
-0.19%		53.10
0.1
0.19%		53.30
0.2
0.38%		 52.93
5 月　54.60
1.3
2.44%		53.90
-0.7
-1.28%		54.40
0.5
0.93%		54.30
-0.1
-0.18%		 　54.20
-0.1
-0.18%		53.80
-0.4
-0.74%		53.20
-0.6
-1.12%		52.20
-1
-1.88%		52.30
0.1
0.19%		 　52.10
-0.2
-0.38%		52.70
0.6
1.15%		53.40
0.7
1.33%		53.50
0.1
0.19%		52.70
-0.8
-1.5%		 　53.10
0.4
0.76%		53.20
0.1
0.19%		53.60
0.4
0.75%		53.20
-0.4
-0.75%		52.80
-0.4
-0.75%		 　53.20
0.4
0.76%		52.90
-0.3
-0.56%		53.30
0.4
0.76%		53.28
6 月54.50
1.2
2.25%		54.40
-0.1
-0.18%		 　53.70
-0.7
-1.29%		53.20
-0.5
-0.93%		53.50
0.3
0.56%		54.20
0.7
1.31%		55.20
1
1.85%		 　54.30
-0.9
-1.63%		54.60
0.3
0.55%		54.80
0.2
0.37%		55.00
0.2
0.36%		54.80
-0.2
-0.36%		 　54.60
-0.2
-0.36%		54.50
-0.1
-0.18%		54.80
0.3
0.55%		 　　　55.30
0.5
0.91%		54.50
-0.8
-1.45%		54.80
0.3
0.55%		55.00
0.2
0.36%		55.00
0
0%		 54.6
7 月　　56.40
1.4
2.55%		57.80
1.4
2.48%		59.00
1.2
2.08%		58.20
-0.8
-1.36%		58.50
0.3
0.52%		 　62.30
3.8
6.5%		62.60
0.3
0.48%		63.70
1.1
1.76%		63.60
-0.1
-0.16%		62.60
-1
-1.57%		 　　62.00
-0.6
-0.96%		58.30
-3.7
-5.97%		56.90
-1.4
-2.4%		56.40
-0.5
-0.88%		 　55.60
-0.8
-1.42%		55.80
0.2
0.36%		 57.80
2
3.58%		57.50
-0.3
-0.52%		 58.10
0.6
1.04%		59.08
8 月60.30
2.2
3.79%		60.40
0.1
0.17%		 58.50
-1.9
-3.15%		 　59.80
1.3
2.22%		58.70
-1.1
-1.84%		57.70
-1
-1.7%		57.00
-0.7
-1.21%		57.20
0.2
0.35%		 　55.10
-2.1
-3.67%		54.10
-1
-1.81%		52.60
-1.5
-2.77%		53.40
0.8
1.52%		52.80
-0.6
-1.12%		 　52.50
-0.3
-0.57%		51.70
-0.8
-1.52%		52.20
0.5
0.97%		52.30
0.1
0.19%		52.50
0.2
0.38%		 　52.20
-0.3
-0.57%		52.30
0.1
0.19%		51.70
-0.6
-1.15%		52.60
0.9
1.74%		55.03
9 月52.80
0.2
0.38%		 　53.30
0.5
0.95%		53.60
0.3
0.56%		53.20
-0.4
-0.75%		53.00
-0.2
-0.38%		53.10
0.1
0.19%		 　52.90
-0.2
-0.38%		53.20
0.3
0.57%		53.60
0.4
0.75%		54.50
0.9
1.68%		53.90
-0.6
-1.1%		 　54.10
0.2
0.37%		54.20
0.1
0.18%		53.90
-0.3
-0.55%		53.60
-0.3
-0.56%		53.30
-0.3
-0.56%		 　53.90
0.6
1.13%		52.90
-1
-1.86%		53.10
0.2
0.38%		53.20
0.1
0.19%		 53.43
10 月　53.00
-0.2
-0.38%		52.80
-0.2
-0.38%		51.90
-0.9
-1.7%		52.30
0.4
0.77%		52.30
0
0%		 　　　52.30
0
0%		52.40
0.1
0.19%		52.10
-0.3
-0.57%		 　51.90
-0.2
-0.38%		51.50
-0.4
-0.77%		51.40
-0.1
-0.19%		51.10
-0.3
-0.58%		51.60
0.5
0.98%		 　52.10
0.5
0.97%		52.00
-0.1
-0.19%		52.30
0.3
0.58%		52.20
-0.1
-0.19%		52.00
-0.2
-0.38%		 　51.70
-0.3
-0.58%		51.50
-0.2
-0.39%		52.02
11 月51.50
0
0%		51.90
0.4
0.78%		51.70
-0.2
-0.39%		 　52.60
0.9
1.74%		53.30
0.7
1.33%		53.90
0.6
1.13%		54.00
0.1
0.19%		54.00
0
0%		 　53.90
-0.1
-0.19%		53.40
-0.5
-0.93%		54.00
0.6
1.12%		54.00
0
0%		54.30
0.3
0.56%		 　54.20
-0.1
-0.18%		54.00
-0.2
-0.37%		54.40
0.4
0.74%		54.40
0
0%		54.40
0
0%		 　54.80
0.4
0.74%		56.30
1.5
2.74%		55.70
-0.6
-1.07%		55.60
-0.1
-0.18%		 53.99
12 月55.80
0.2
0.36%		 　55.90
0.1
0.18%		56.90
1
1.79%		56.90
0
0%		56.90
0
0%		57.30
0.4
0.7%		 　57.00
-0.3
-0.52%		56.20
-0.8
-1.4%		55.60
-0.6
-1.07%		56.20
0.6
1.08%		56.70
0.5
0.89%		 　56.30
-0.4
-0.71%		55.50
-0.8
-1.42%		55.90
0.4
0.72%		55.50
-0.4
-0.72%		55.60
0.1
0.18%		 　55.70
0.1
0.18%		55.90
0.2
0.36%		55.70
-0.2
-0.36%		56.30
0.6
1.08%		56.40
0.1
0.18%		　　56.2

說明:最高漲幅:8.13%最低跌幅:-5.97% 最高價:63.70最低價:42.85平均價:52.54,灰色底表示週末,漲147天(92.2)元,跌136天(-63.8)元,平盤18天
8%=1,7%=2,6%=2,4%=4,3%=5,2%=20,1%=65,0%=66,-0%=1,-1%=2,-2%=7,-3%=14,-4%=49,-5%=63,

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 1535 64000 41 2744850 42.80 43.05 42.60 42.85 0.00 0% 42.85 3 42.90 2 9.85
2023-01-04 1535 44000 37 1885850 42.75 42.95 42.75 42.85 0.00 0% 42.80 7 42.85 1 9.85
2023-01-05 1535 68000 51 2923950 42.95 43.05 42.95 43.00 0.15 0.35% 42.95 8 43.05 4 9.89
2023-01-06 1535 92000 53 3959550 43.00 43.10 42.95 43.05 0.05 0.12% 43.00 6 43.05 3 9.90
2023-01-09 1535 189000 96 8205350 43.10 43.65 43.10 43.50 0.45 1.05% 43.50 3 43.55 11 10.00
2023-01-10 1535 96000 65 4191600 43.50 43.80 43.50 43.70 0.20 0.46% 43.65 4 43.75 5 10.05
2023-01-11 1535 62000 51 2707450 43.65 43.75 43.60 43.60 0.10 -0.23% 43.60 2 43.65 2 10.02
2023-01-12 1535 64000 54 2782450 43.45 43.65 43.30 43.40 0.20 -0.46% 43.35 2 43.40 1 9.98
2023-01-13 1535 112000 59 4850500 43.30 43.45 43.20 43.35 0.05 -0.12% 43.30 9 43.35 1 9.97
2023-01-16 1535 134000 63 5821500 43.30 43.55 43.30 43.40 0.05 0.12% 43.40 1 43.45 12 9.98
2023-01-17 1535 132000 54 5744550 43.30 43.65 43.30 43.50 0.10 0.23% 43.45 1 43.55 17 10.00
2023-01-30 1535 155650 112 6792702 43.50 43.80 43.50 43.65 0.15 0.34% 43.60 7 43.70 12 10.03
2023-01-31 1535 149000 80 6505650 43.55 43.75 43.55 43.60 0.05 -0.11% 43.60 10 43.65 12 10.02
2023-02-01 1535 171000 93 7500950 43.65 44.10 43.65 44.05 0.45 1.03% 44.00 5 44.05 4 10.13
2023-02-02 1535 122000 84 5371300 44.00 44.10 43.90 44.00 0.05 -0.11% 43.95 10 44.00 10 10.11
2023-02-03 1535 119000 72 5236550 44.00 44.05 43.95 44.00 0.00 0% 43.95 9 44.00 11 10.11
2023-02-06 1535 80000 65 3516300 43.95 44.05 43.85 43.90 0.10 -0.23% 43.90 4 43.95 1 10.09
2023-02-07 1535 122000 77 5331000 43.80 43.85 43.55 43.75 0.15 -0.34% 43.70 10 43.75 2 10.06
2023-02-08 1535 105000 66 4589250 43.75 43.80 43.60 43.75 0.00 0% 43.70 9 43.75 9 10.06
2023-02-09 1535 91000 51 3979800 43.65 43.80 43.65 43.70 0.05 -0.11% 43.65 10 43.70 13 10.05
2023-02-10 1535 96477 80 4211743 43.65 43.80 43.55 43.60 0.10 -0.23% 43.55 11 43.60 6 10.02
2023-02-13 1535 123000 79 5354350 43.60 43.60 43.45 43.50 0.10 -0.23% 43.45 12 43.55 14 10.00
2023-02-14 1535 139000 88 6058250 43.45 43.70 43.45 43.60 0.10 0.23% 43.55 6 43.60 10 10.02
2023-02-15 1535 171000 98 7453900 43.50 43.70 43.50 43.60 0.00 0% 43.55 2 43.60 12 10.02
2023-02-16 1535 110000 74 4800750 43.55 43.80 43.55 43.70 0.10 0.23% 43.65 3 43.70 10 10.05
2023-02-17 1535 296000 136 12992400 43.65 44.10 43.65 44.00 0.30 0.69% 43.95 4 44.00 21 10.11
2023-02-20 1535 1384000 862 63794100 44.50 46.80 44.50 46.45 2.45 5.57% 46.45 1 46.50 5 10.68
2023-02-21 1535 770000 517 35786250 47.05 47.05 46.05 46.05 0.40 -0.86% 46.05 11 46.25 1 10.59
2023-02-22 1535 1121000 743 52347350 46.70 47.40 46.30 46.70 0.65 1.41% 46.65 18 46.70 1 11.09
2023-02-23 1535 847000 599 40337250 47.20 48.35 47.20 47.20 0.50 1.07% 47.20 11 47.25 10 11.21
2023-02-24 1535 336000 242 15823600 47.25 47.40 46.80 47.10 0.10 -0.21% 47.05 1 47.10 1 11.19
2023-03-01 1535 248000 193 11655750 47.25 47.55 46.70 47.05 0.05 -0.11% 47.00 2 47.10 3 11.18
2023-03-02 1535 590000 449 28523900 47.20 49.10 47.20 48.80 1.75 3.72% 48.75 9 48.80 3 11.59
2023-03-03 1535 379916 331 18644393 49.45 49.50 48.85 49.05 0.25 0.51% 49.00 2 49.05 5 11.65
2023-03-06 1535 386000 287 19098750 49.75 50.20 48.95 49.00 0.05 -0.1% 48.95 12 49.00 2 11.64
2023-03-07 1535 256000 167 12652250 49.50 49.80 49.20 49.35 0.35 0.71% 49.30 2 49.35 4 11.72
2023-03-08 1535 510000 350 25438550 49.25 50.90 49.20 50.30 0.95 1.93% 50.30 3 50.40 3 11.95
2023-03-09 1535 392000 275 19478850 50.50 50.50 49.25 49.25 1.05 -2.09% 49.20 13 49.25 3 11.70
2023-03-10 1535 497000 368 23945100 49.20 49.20 47.80 48.00 1.25 -2.54% 48.00 5 48.10 4 11.40
2023-03-13 1535 236000 179 11274650 48.00 48.25 47.30 47.85 0.15 -0.31% 47.85 4 47.90 4 11.37
2023-03-14 1535 208000 150 10071400 47.70 48.80 47.55 48.75 0.90 1.88% 48.70 17 48.75 2 11.58
2023-03-15 1535 106000 86 5195250 49.00 49.20 48.75 48.95 0.20 0.41% 48.95 6 49.05 1 11.63
2023-03-16 1535 214000 150 10273000 48.85 48.85 47.55 47.70 1.25 -2.55% 47.70 4 47.75 1 11.33
2023-03-17 1535 73000 55 3505400 47.70 48.25 47.70 48.10 0.40 0.84% 48.10 1 48.15 1 11.43
2023-03-20 1535 489000 340 24250700 49.00 50.50 48.35 49.70 1.60 3.33% 49.65 1 49.75 7 11.81
2023-03-21 1535 600000 392 30085600 49.45 50.50 49.45 50.30 0.60 1.21% 50.20 30 50.40 10 11.95
2023-03-22 1535 679000 499 33352100 50.50 50.50 48.75 48.85 1.45 -2.88% 48.80 19 48.85 2 11.60
2023-03-23 1535 195000 141 9537050 49.00 49.15 48.70 48.85 0.00 0% 48.85 1 48.90 1 11.60
2023-03-24 1535 257000 158 12461400 49.00 49.05 48.40 48.50 0.35 -0.72% 48.50 2 48.55 11 11.52
2023-03-27 1535 240000 167 11734550 48.75 49.40 48.40 49.15 0.65 1.34% 49.10 2 49.15 3 11.67
2023-03-28 1535 147000 99 7193350 49.15 49.55 48.60 49.20 0.05 0.1% 49.20 2 49.25 5 11.69
2023-03-29 1535 90000 73 4383450 49.05 49.10 48.55 48.55 0.65 -1.32% 48.55 2 48.60 2 11.53
2023-03-30 1535 127000 83 6198200 48.55 49.10 48.50 48.95 0.40 0.82% 48.95 1 49.00 12 11.63
2023-03-31 1535 55000 42 2691250 48.75 49.10 48.75 48.90 0.05 -0.1% 48.95 2 49.00 11 11.62
2023-04-06 1535 202000 156 10000350 49.35 49.80 49.00 49.60 0.70 1.43% 49.55 1 49.65 6 11.78
2023-04-07 1535 116000 90 5728850 49.70 49.90 49.15 49.30 0.30 -0.6% 49.25 2 49.30 1 11.71
2023-04-10 1535 169000 95 8351400 49.15 49.65 49.15 49.35 0.05 0.1% 49.45 2 49.50 3 11.72
2023-04-11 1535 282000 188 14119900 49.90 50.90 49.45 50.40 1.05 2.13% 50.40 3 50.50 4 11.97
2023-04-12 1535 1156000 777 61575200 50.60 54.90 50.60 54.50 4.10 8.13% 54.40 10 54.50 3 12.95
2023-04-13 1535 2383000 1566 131731900 55.00 57.60 53.60 54.50 0.00 0% 54.50 5 54.70 3 12.95
2023-04-14 1535 638000 447 34633400 54.50 55.50 53.50 54.60 0.10 0.18% 54.50 2 54.60 15 12.97
2023-04-17 1535 772000 557 42772200 55.40 56.00 54.90 55.30 0.70 1.28% 55.30 17 55.40 1 13.14
2023-04-18 1535 389000 276 21504000 55.30 56.00 54.70 55.00 0.30 -0.54% 55.00 15 55.10 6 13.06
2023-04-19 1535 398000 289 21998500 55.20 55.90 54.70 54.90 0.10 -0.18% 54.80 22 54.90 4 13.04
2023-04-20 1535 458000 312 24669900 55.50 55.50 53.30 53.40 1.50 -2.73% 53.40 5 53.50 7 12.68
2023-04-21 1535 277000 222 14635900 53.60 53.90 52.00 52.50 0.90 -1.69% 52.50 10 52.70 4 12.47
2023-04-24 1535 166000 117 8829000 52.60 53.70 52.50 53.20 0.70 1.33% 53.00 2 53.20 1 12.64
2023-04-25 1535 274000 205 14644400 53.20 54.40 52.90 53.10 0.10 -0.19% 53.00 11 53.20 3 12.61
2023-04-26 1535 115000 87 6031200 52.50 53.00 52.10 53.00 0.10 -0.19% 53.00 1 53.10 12 12.59
2023-04-27 1535 93000 75 4956900 53.40 53.50 53.00 53.10 0.10 0.19% 53.10 5 53.30 6 12.61
2023-04-28 1535 81000 56 4313500 53.60 53.60 53.10 53.30 0.20 0.38% 53.30 2 53.50 11 12.66
2023-05-02 1535 215000 151 11712300 53.50 55.00 53.40 54.60 1.30 2.44% 54.50 8 54.70 4 12.97
2023-05-03 1535 86000 71 4644400 54.40 54.40 53.80 53.90 0.70 -1.28% 53.90 7 54.00 2 12.80
2023-05-04 1535 209000 153 11395600 54.10 55.20 53.80 54.40 0.50 0.93% 54.30 5 54.40 3 12.74
2023-05-05 1535 79000 65 4299800 55.30 55.30 54.00 54.30 0.10 -0.18% 54.30 16 54.40 3 12.72
2023-05-08 1535 161000 102 8698900 54.00 54.50 53.50 54.20 0.10 -0.18% 54.00 9 54.10 2 12.69
2023-05-09 1535 136000 98 7318300 54.20 54.20 53.50 53.80 0.40 -0.74% 53.70 4 53.80 1 12.60
2023-05-10 1535 115000 87 6123300 53.50 53.50 52.80 53.20 0.60 -1.12% 53.20 10 53.30 1 12.46
2023-05-11 1535 144000 122 7553700 52.80 53.10 52.00 52.20 1.00 -1.88% 52.20 2 52.30 1 12.22
2023-05-12 1535 63000 49 3283300 52.30 52.30 51.70 52.30 0.10 0.19% 52.10 2 52.40 5 12.25
2023-05-15 1535 157336 117 8154355 52.30 52.30 51.50 52.10 0.20 -0.38% 52.00 14 52.30 3 12.20
2023-05-16 1535 130000 79 6835900 51.80 53.20 51.60 52.70 0.60 1.15% 52.70 2 52.80 1 12.34
2023-05-17 1535 163098 141 8679907 52.70 53.80 52.70 53.40 0.70 1.33% 53.30 3 53.50 3 12.51
2023-05-18 1535 55000 48 2942500 53.40 53.60 52.80 53.50 0.10 0.19% 53.40 8 53.60 4 12.53
2023-05-19 1535 130000 88 6897000 53.40 53.60 52.50 52.70 0.80 -1.5% 52.70 3 52.80 1 12.34
2023-05-22 1535 96000 67 5098300 52.70 53.40 52.70 53.10 0.40 0.76% 53.10 1 53.20 3 12.44
2023-05-23 1535 111000 76 5915400 53.40 53.70 53.00 53.20 0.10 0.19% 53.20 10 53.30 1 12.46
2023-05-24 1535 89000 74 4736000 53.90 53.90 52.90 53.60 0.40 0.75% 53.50 3 53.60 2 12.55
2023-05-25 1535 65000 48 3457300 53.30 53.40 53.10 53.20 0.40 -0.75% 53.20 2 53.40 8 12.46
2023-05-26 1535 102000 83 5381900 53.20 53.20 52.50 52.80 0.40 -0.75% 52.90 2 53.00 4 12.37
2023-05-29 1535 78000 61 4141100 52.80 53.60 52.60 53.20 0.40 0.76% 53.20 1 53.30 3 12.46
2023-05-30 1535 103000 82 5442800 53.20 53.20 52.60 52.90 0.30 -0.56% 52.90 1 53.00 2 12.39
2023-05-31 1535 104000 70 5533600 52.90 53.50 52.70 53.30 0.40 0.76% 53.20 9 53.30 3 12.48
2023-06-01 1535 159000 106 8590300 53.30 54.50 53.30 54.50 1.20 2.25% 54.30 1 54.50 7 12.76
2023-06-02 1535 180000 130 9753800 54.70 54.70 53.80 54.40 0.10 -0.18% 54.30 11 54.40 6 12.74
2023-06-05 1535 214000 157 11507400 54.30 54.30 53.50 53.70 0.70 -1.29% 53.60 5 53.80 1 12.58
2023-06-06 1535 134000 99 7136100 53.70 53.70 53.10 53.20 0.50 -0.93% 53.10 15 53.20 2 12.46
2023-06-07 1535 108000 80 5772200 53.20 53.80 53.20 53.50 0.30 0.56% 53.50 8 53.60 4 12.53
2023-06-08 1535 320000 240 17407800 54.20 54.80 54.00 54.20 0.70 1.31% 54.20 3 54.40 4 12.69
2023-06-09 1535 497000 352 27449900 54.90 56.50 54.80 55.20 1.00 1.85% 55.10 5 55.20 1 12.93
2023-06-12 1535 221000 167 12036600 55.40 55.50 53.80 54.30 0.90 -1.63% 54.30 16 54.50 3 12.72
2023-06-13 1535 179000 125 9692200 54.30 54.70 53.80 54.60 0.30 0.55% 54.50 5 54.60 7 12.79
2023-06-14 1535 119000 98 6500900 54.90 55.00 54.20 54.80 0.20 0.37% 54.80 1 54.90 6 12.83
2023-06-15 1535 96000 77 5265700 54.80 55.00 54.60 55.00 0.20 0.36% 55.00 6 55.10 14 12.88
2023-06-16 1535 106859 103 5860122 55.00 55.30 54.50 54.80 0.20 -0.36% 54.70 1 54.90 2 12.83
2023-06-19 1535 93000 67 5080200 54.50 54.90 54.40 54.60 0.20 -0.36% 54.50 11 54.60 2 12.79
2023-06-20 1535 86000 58 4686000 54.70 54.70 54.30 54.50 0.10 -0.18% 54.30 6 54.50 2 12.76
2023-06-21 1535 79000 59 4313400 54.80 54.80 54.30 54.80 0.30 0.55% 54.70 2 54.80 3 12.83
2023-06-26 1535 186000 124 10246200 55.00 55.30 54.40 55.30 0.50 0.91% 55.20 1 55.30 7 12.95
2023-06-27 1535 192000 130 10565900 55.10 55.40 54.50 54.50 0.80 -1.45% 54.50 1 54.70 1 12.76
2023-06-28 1535 65000 43 3557800 54.50 55.00 54.40 54.80 0.30 0.55% 54.70 7 54.90 7 12.83
2023-06-29 1535 80000 56 4383600 55.00 55.30 54.50 55.00 0.20 0.36% 54.90 4 55.00 1 12.88
2023-06-30 1535 42000 32 2308400 55.00 55.10 54.90 55.00 0.00 0% 55.00 24 55.10 7 12.88
2023-07-03 1535 296000 194 16473300 55.50 56.40 55.10 56.40 1.40 2.55% 56.30 3 56.40 4 13.21
2023-07-04 1535 424000 320 24306400 56.50 58.30 55.90 57.80 1.40 2.48% 57.80 6 57.90 5 13.54
2023-07-05 1535 928000 671 54874100 58.70 60.00 58.00 59.00 1.20 2.08% 59.00 1 59.10 2 13.82
2023-07-06 1535 412000 232 24012500 58.50 58.80 58.00 58.20 0.80 -1.36% 58.10 53 58.40 4 13.63
2023-07-07 1535 363000 237 20948100 58.60 58.60 56.70 58.50 0.30 0.52% 58.50 4 58.60 76 13.70
2023-07-10 1535 1562000 1100 96800400 59.80 64.00 59.40 62.30 3.80 6.5% 62.20 1 62.30 7 14.59
2023-07-11 1535 776000 532 48607900 63.10 63.80 61.10 62.60 0.30 0.48% 62.50 5 62.60 10 14.66
2023-07-12 1535 823000 647 52600000 64.00 64.80 63.00 63.70 1.10 1.76% 63.50 1 63.90 12 14.92
2023-07-13 1535 712000 547 45002200 64.40 64.50 62.20 63.60 0.10 -0.16% 63.60 3 63.80 6 14.89
2023-07-14 1535 425000 300 26776300 63.80 63.90 62.50 62.60 1.00 -1.57% 62.60 8 62.70 1 14.66
2023-07-18 1535 561000 391 34622500 62.00 62.50 61.00 62.00 0.00 -0.96% 62.00 2 62.20 10 14.52
2023-07-19 1535 381000 305 22398600 59.00 60.00 57.70 58.30 0.00 -5.97% 58.30 2 58.50 2 13.65
2023-07-20 1535 293000 217 16777900 58.30 58.30 56.50 56.90 1.40 -2.4% 56.90 7 57.00 4 13.33
2023-07-21 1535 147000 110 8297800 56.80 56.90 56.00 56.40 0.50 -0.88% 56.40 1 56.50 1 13.21
2023-07-24 1535 230000 170 12758700 56.00 56.00 55.10 55.60 0.80 -1.42% 55.60 2 55.70 3 13.02
2023-07-25 1535 262000 181 14672100 55.50 56.70 55.40 55.80 0.20 0.36% 55.80 15 56.10 2 13.07
2023-07-27 1535 252000 167 14454600 56.30 57.80 56.30 57.80 1.40 3.58% 57.80 10 57.90 1 13.54
2023-07-28 1535 155000 117 8919500 57.90 57.90 57.10 57.50 0.30 -0.52% 57.50 56 57.60 2 13.47
2023-07-31 1535 349000 246 20321300 57.60 59.00 57.50 58.10 0.60 1.04% 58.00 3 58.10 5 13.61
2023-08-01 1535 348000 262 20688300 58.20 60.80 58.20 60.30 2.20 3.79% 60.30 2 60.40 1 14.12
2023-08-02 1535 452000 349 27421000 60.30 61.30 60.10 60.40 0.10 0.17% 60.30 24 60.50 5 14.15
2023-08-04 1535 502000 339 29380600 58.50 60.10 57.80 58.50 1.90 -3.15% 58.50 1 58.60 1 15.44
2023-08-07 1535 279000 220 16450400 58.60 60.10 57.50 59.80 1.30 2.22% 59.70 1 59.80 3 15.78
2023-08-08 1535 243000 186 14238400 59.40 59.40 58.00 58.70 1.10 -1.84% 58.60 10 58.70 1 15.49
2023-08-09 1535 227000 160 13172600 58.40 58.50 57.70 57.70 1.00 -1.7% 57.70 10 58.00 2 15.22
2023-08-10 1535 151000 103 8625900 57.40 57.70 56.60 57.00 0.70 -1.21% 57.00 4 57.10 2 15.04
2023-08-11 1535 135000 106 7684800 57.00 57.60 56.40 57.20 0.20 0.35% 57.10 5 57.30 1 15.09
2023-08-14 1535 273000 207 15129600 56.90 56.90 54.90 55.10 2.10 -3.67% 54.80 11 55.30 11 14.54
2023-08-15 1535 328000 248 17962200 55.10 56.00 54.00 54.10 1.00 -1.81% 54.00 1 54.10 1 14.27
2023-08-16 1535 412000 294 21785100 53.50 54.30 52.30 52.60 1.50 -2.77% 52.60 1 52.70 5 13.88
2023-08-17 1535 97000 80 5134700 52.10 53.40 52.10 53.40 0.80 1.52% 53.30 1 53.40 2 14.09
2023-08-18 1535 127000 89 6741000 53.40 53.40 52.60 52.80 0.60 -1.12% 52.80 1 53.10 2 13.93
2023-08-21 1535 141000 84 7407000 52.50 52.80 52.20 52.50 0.30 -0.57% 52.50 2 52.80 5 13.85
2023-08-22 1535 207000 143 10762300 52.50 52.60 51.60 51.70 0.80 -1.52% 51.60 16 51.70 3 13.64
2023-08-23 1535 149000 92 7708600 51.20 52.40 51.00 52.20 0.50 0.97% 52.20 4 52.50 16 13.77
2023-08-24 1535 61000 44 3204500 52.20 52.80 52.20 52.30 0.10 0.19% 52.30 8 52.50 2 13.80
2023-08-25 1535 62000 52 3257700 51.90 52.90 51.90 52.50 0.20 0.38% 52.50 12 52.60 1 13.85
2023-08-28 1535 67000 51 3521000 52.40 52.90 52.20 52.20 0.30 -0.57% 52.20 15 52.70 11 13.77
2023-08-29 1535 53000 36 2777400 52.00 52.70 52.00 52.30 0.10 0.19% 52.20 2 52.40 4 13.80
2023-08-30 1535 168000 116 8725900 52.20 52.40 51.50 51.70 0.60 -1.15% 51.70 1 52.00 2 13.64
2023-08-31 1535 66000 38 3457300 51.60 52.70 51.60 52.60 0.90 1.74% 52.50 2 52.70 4 13.88
2023-09-01 1535 69000 43 3639500 52.50 53.00 52.40 52.80 0.20 0.38% 52.70 1 52.80 1 13.93
2023-09-04 1535 86000 78 4565000 52.60 53.50 52.50 53.30 0.50 0.95% 53.30 10 53.40 2 14.06
2023-09-05 1535 118000 87 6367000 53.80 54.50 53.50 53.60 0.30 0.56% 53.60 2 53.70 3 14.14
2023-09-06 1535 95000 60 5062500 53.40 53.60 53.00 53.20 0.40 -0.75% 53.20 1 53.30 1 14.04
2023-09-07 1535 125000 85 6649500 53.10 53.60 52.80 53.00 0.20 -0.38% 53.00 8 53.10 1 13.98
2023-09-08 1535 60000 46 3176100 52.80 53.40 52.50 53.10 0.10 0.19% 53.10 14 53.20 1 14.01
2023-09-11 1535 80000 58 4223100 53.10 53.30 52.40 52.90 0.20 -0.38% 52.90 2 53.00 25 13.96
2023-09-12 1535 55000 39 2925800 53.50 53.50 52.80 53.20 0.30 0.57% 53.20 1 53.30 2 14.04
2023-09-13 1535 97000 60 5181300 53.00 53.70 52.90 53.60 0.40 0.75% 53.50 7 53.60 1 14.14
2023-09-14 1535 109000 77 5903400 53.50 54.50 53.50 54.50 0.90 1.68% 54.40 2 54.50 9 14.38
2023-09-15 1535 92000 49 4971300 54.50 54.60 53.70 53.90 0.60 -1.1% 53.90 1 54.00 2 14.22
2023-09-18 1535 66000 48 3569000 53.80 54.50 53.50 54.10 0.20 0.37% 54.10 1 54.20 1 14.27
2023-09-19 1535 35000 27 1889100 53.90 54.20 53.60 54.20 0.10 0.18% 54.00 4 54.10 2 14.30
2023-09-20 1535 55000 33 2976100 53.80 54.40 53.80 53.90 0.30 -0.55% 53.90 4 54.00 1 14.22
2023-09-21 1535 93000 60 5009700 53.60 54.20 53.50 53.60 0.30 -0.56% 53.60 2 53.70 2 14.14
2023-09-22 1535 68000 49 3628000 53.10 53.60 53.10 53.30 0.30 -0.56% 53.20 9 53.40 1 14.06
2023-09-25 1535 27000 18 1454500 53.60 54.00 53.60 53.90 0.60 1.13% 53.80 9 54.00 2 14.22
2023-09-26 1535 90000 46 4797300 53.90 53.90 52.90 52.90 1.00 -1.86% 52.90 6 53.40 12 13.96
2023-09-27 1535 52000 45 2751100 52.50 53.10 52.50 53.10 0.20 0.38% 52.80 9 53.20 2 14.01
2023-09-28 1535 81000 58 4291100 53.00 53.30 52.80 53.20 0.10 0.19% 53.20 3 53.30 7 14.04
2023-10-02 1535 117000 66 6226100 53.20 53.50 52.80 53.00 0.20 -0.38% 53.00 4 53.40 11 13.98
2023-10-03 1535 106000 74 5592800 53.00 53.50 52.60 52.80 0.20 -0.38% 52.70 2 52.90 2 13.93
2023-10-04 1535 208000 149 10784700 52.30 52.30 51.50 51.90 0.90 -1.7% 51.90 1 52.00 2 13.69
2023-10-05 1535 63000 50 3289300 52.00 52.40 52.00 52.30 0.40 0.77% 52.30 1 52.40 2 13.80
2023-10-06 1535 56000 41 2929300 52.30 52.50 52.10 52.30 0.00 0% 52.10 3 52.50 12 13.80
2023-10-11 1535 135000 87 7164300 52.80 55.40 52.10 52.30 0.00 0% 52.30 6 52.40 1 13.80
2023-10-12 1535 55000 37 2879100 52.10 52.50 52.10 52.40 0.10 0.19% 52.30 5 52.50 2 13.83
2023-10-13 1535 78000 46 4072200 52.70 52.80 51.70 52.10 0.30 -0.57% 52.10 9 52.40 11 13.75
2023-10-16 1535 42000 34 2182900 52.00 52.10 51.70 51.90 0.20 -0.38% 51.90 5 52.00 1 13.69
2023-10-17 1535 76000 51 3925100 51.90 51.90 51.40 51.50 0.40 -0.77% 51.50 3 51.70 1 13.59
2023-10-18 1535 83000 59 4256500 51.30 51.40 51.00 51.40 0.10 -0.19% 51.40 2 51.50 5 13.56
2023-10-19 1535 46000 31 2354800 51.10 51.40 51.00 51.10 0.30 -0.58% 51.30 1 51.50 14 13.48
2023-10-20 1535 97000 55 4990300 51.00 51.70 50.90 51.60 0.50 0.98% 51.60 3 51.70 16 13.61
2023-10-23 1535 53000 41 2749000 51.50 52.10 51.50 52.10 0.50 0.97% 51.90 3 52.20 5 13.75
2023-10-24 1535 26000 15 1355900 52.40 52.40 51.60 52.00 0.10 -0.19% 52.00 1 52.10 1 13.72
2023-10-25 1535 29077 38 1518915 52.10 52.30 52.10 52.30 0.30 0.58% 52.20 8 52.40 1 13.80
2023-10-26 1535 10000 9 522100 52.30 52.30 52.20 52.20 0.10 -0.19% 52.20 4 52.30 2 13.77
2023-10-27 1535 29000 17 1510900 52.20 52.20 51.90 52.00 0.20 -0.38% 52.00 3 52.20 7 13.72
2023-10-30 1535 98000 57 5058100 51.40 51.80 51.40 51.70 0.30 -0.58% 51.70 4 51.80 1 13.64
2023-10-31 1535 61000 33 3151100 51.70 51.80 51.20 51.50 0.20 -0.39% 51.20 5 51.70 1 13.59
2023-11-01 1535 27000 16 1391200 51.30 51.90 51.30 51.50 0.00 0% 51.50 7 52.00 2 13.59
2023-11-02 1535 30000 25 1559200 52.00 52.40 51.70 51.90 0.40 0.78% 51.90 1 52.20 1 13.99
2023-11-03 1535 48000 41 2483600 51.90 52.20 51.60 51.70 0.20 -0.39% 51.70 6 51.90 1 13.94
2023-11-06 1535 59000 48 3087800 51.90 52.80 51.90 52.60 0.90 1.74% 52.50 2 52.70 1 14.18
2023-11-07 1535 110000 84 5858800 53.00 53.70 52.70 53.30 0.70 1.33% 53.30 1 53.50 1 14.37
2023-11-08 1535 81000 61 4367300 53.90 54.10 53.60 53.90 0.60 1.13% 53.90 4 54.00 6 14.53
2023-11-09 1535 117000 85 6357200 53.90 54.90 53.90 54.00 0.10 0.19% 53.90 2 54.30 1 14.56
2023-11-10 1535 85000 35 4618100 53.90 54.60 53.80 54.00 0.00 0% 53.90 1 54.10 1 14.56
2023-11-13 1535 48000 32 2599500 54.40 54.40 53.80 53.90 0.10 -0.19% 53.80 2 53.90 1 14.53
2023-11-14 1535 56000 41 3008500 53.90 53.90 53.40 53.40 0.50 -0.93% 53.30 8 53.50 4 14.39
2023-11-15 1535 80000 50 4305500 53.40 54.30 53.30 54.00 0.60 1.12% 53.90 23 54.00 1 14.56
2023-11-16 1535 35000 22 1894900 54.30 54.30 54.00 54.00 0.00 0% 53.90 2 54.00 1 14.56
2023-11-17 1535 41000 26 2220300 54.00 54.30 54.00 54.30 0.30 0.56% 54.20 1 54.30 2 14.64
2023-11-20 1535 23000 15 1244600 54.10 54.30 54.00 54.20 0.10 -0.18% 54.20 3 54.30 3 14.61
2023-11-21 1535 62000 47 3366700 54.30 54.50 54.00 54.00 0.20 -0.37% 54.00 3 54.10 1 14.56
2023-11-22 1535 32000 21 1740900 54.50 54.80 54.30 54.40 0.40 0.74% 54.30 5 54.40 1 14.66
2023-11-23 1535 28000 22 1520300 54.40 54.40 54.00 54.40 0.00 0% 54.30 2 54.40 4 14.66
2023-11-24 1535 40000 31 2173200 54.20 54.70 54.00 54.40 0.00 0% 54.40 2 54.60 1 14.66
2023-11-27 1535 45000 42 2461200 54.60 55.00 54.40 54.80 0.40 0.74% 54.70 6 54.80 1 14.77
2023-11-28 1535 185000 151 10362200 55.10 56.40 55.10 56.30 1.50 2.74% 56.20 4 56.30 9 15.18
2023-11-29 1535 54000 41 3028300 56.50 56.80 55.70 55.70 0.60 -1.07% 55.70 4 55.80 2 15.01
2023-11-30 1535 69000 35 3840500 55.70 55.80 55.50 55.60 0.10 -0.18% 55.60 9 55.70 1 14.99
2023-12-01 1535 29000 25 1618900 56.00 56.00 55.70 55.80 0.20 0.36% 55.60 7 55.80 7 15.04
2023-12-04 1535 56000 39 3137700 55.80 56.30 55.80 55.90 0.10 0.18% 55.80 6 55.90 1 15.07
2023-12-05 1535 120000 89 6763900 55.80 57.10 55.80 56.90 1.00 1.79% 56.80 2 56.90 5 15.34
2023-12-06 1535 94000 66 5365100 56.90 57.50 56.70 56.90 0.00 0% 56.80 7 56.90 1 15.34
2023-12-07 1535 35000 30 1985900 57.20 57.20 56.30 56.90 0.00 0% 56.40 2 56.90 14 15.34
2023-12-08 1535 103000 79 5878000 57.20 57.50 56.60 57.30 0.40 0.7% 57.10 1 57.30 9 15.44
2023-12-11 1535 32000 29 1827800 57.30 57.40 56.80 57.00 0.30 -0.52% 56.90 1 57.00 10 15.36
2023-12-12 1535 61000 54 3440200 57.00 57.00 56.10 56.20 0.80 -1.4% 56.10 2 56.20 75 15.15
2023-12-13 1535 66000 40 3671000 56.00 56.30 55.20 55.60 0.60 -1.07% 55.50 2 55.70 1 14.99
2023-12-14 1535 76000 45 4261900 55.60 56.50 55.50 56.20 0.60 1.08% 55.60 2 56.20 7 15.15
2023-12-15 1535 55000 49 3105500 56.20 56.80 56.10 56.70 0.50 0.89% 56.20 5 56.70 1 15.28
2023-12-18 1535 22000 18 1241500 56.70 56.70 56.20 56.30 0.40 -0.71% 56.30 2 56.40 3 15.18
2023-12-19 1535 71000 49 3939300 56.00 56.00 55.10 55.50 0.80 -1.42% 55.50 2 55.60 1 14.96
2023-12-20 1535 82000 48 4552300 55.40 55.90 55.30 55.90 0.40 0.72% 55.50 4 56.00 9 15.07
2023-12-21 1535 30000 27 1669700 55.50 56.00 55.50 55.50 0.40 -0.72% 55.50 1 55.60 1 14.96
2023-12-22 1535 15000 9 834600 55.60 55.70 55.50 55.60 0.10 0.18% 55.50 2 55.60 2 14.99
2023-12-25 1535 84000 43 4674800 55.60 56.30 55.40 55.70 0.10 0.18% 55.70 2 55.80 1 15.01
2023-12-26 1535 46000 32 2564600 56.50 56.50 55.60 55.90 0.20 0.36% 55.60 7 55.90 5 15.07
2023-12-27 1535 55000 36 3059700 55.60 55.90 55.10 55.70 0.20 -0.36% 55.50 11 55.80 2 15.01
2023-12-28 1535 58000 39 3232300 55.60 56.30 55.50 56.30 0.60 1.08% 55.90 5 56.30 1 15.18
2023-12-29 1535 35000 26 1969500 56.30 56.40 56.10 56.40 0.10 0.18% 56.10 2 56.40 5 15.20