為升(2231)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　　139.50
0
0%		141.00
1.5
1.08%		139.50
-1.5
-1.06%		140.00
0.5
0.36%		 　140.50
0.5
0.36%		140.00
-0.5
-0.36%		140.00
0
0%		138.50
-1.5
-1.07%		138.50
0
0%		 　138.50
0
0%		139.00
0.5
0.36%		 　　　　　　　　　　　142.00
3
2.16%		144.00
2
1.41%		140.13
2 月150.00
6
4.17%		153.50
3.5
2.33%		161.50
8
5.21%		 　161.00
-0.5
-0.31%		161.00
0
0%		159.00
-2
-1.24%		163.00
4
2.52%		158.00
-5
-3.07%		 　157.50
-0.5
-0.32%		158.00
0.5
0.32%		158.00
0
0%		163.50
5.5
3.48%		161.50
-2
-1.22%		 　161.50
0
0%		162.00
0.5
0.31%		153.00
-9
-5.56%		160.50
7.5
4.9%		158.00
-2.5
-1.56%		 158.55
3 月157.00
-1
-0.63%		155.00
-2
-1.27%		159.50
4.5
2.9%		 　159.50
0
0%		167.50
8
5.02%		178.00
10.5
6.27%		174.00
-4
-2.25%		169.50
-4.5
-2.59%		 　167.00
-2.5
-1.47%		167.00
0
0%		168.00
1
0.6%		162.00
-6
-3.57%		165.00
3
1.85%		 　163.50
-1.5
-0.91%		164.50
1
0.61%		167.00
2.5
1.52%		173.00
6
3.59%		177.50
4.5
2.6%		 　183.00
5.5
3.1%		181.50
-1.5
-0.82%		183.00
1.5
0.83%		183.50
0.5
0.27%		182.00
-1.5
-0.82%		169.65
4 月 　　　　191.50
9.5
5.22%		186.00
-5.5
-2.87%		 　189.50
3.5
1.88%		187.50
-2
-1.06%		185.50
-2
-1.07%		186.00
0.5
0.27%		188.00
2
1.08%		 　189.50
1.5
0.8%		186.50
-3
-1.58%		183.00
-3.5
-1.88%		179.50
-3.5
-1.91%		173.50
-6
-3.34%		 　178.50
5
2.88%		171.00
-7.5
-4.2%		173.50
2.5
1.46%		172.50
-1
-0.58%		175.50
3
1.74%		 182.63
5 月　179.00
3.5
1.99%		174.00
-5
-2.79%		176.00
2
1.15%		173.50
-2.5
-1.42%		 　174.00
0.5
0.29%		167.50
-6.5
-3.74%		166.00
-1.5
-0.9%		164.00
-2
-1.2%		165.00
1
0.61%		 　161.50
-3.5
-2.12%		162.00
0.5
0.31%		164.00
2
1.23%		165.00
1
0.61%		161.00
-4
-2.42%		 　164.50
3.5
2.17%		180.50
16
9.73%		176.00
-4.5
-2.49%		173.50
-2.5
-1.42%		171.50
-2
-1.15%		 　172.50
1
0.58%		175.50
3
1.74%		175.50
0
0%		169.79
6 月172.00
-3.5
-1.99%		170.50
-1.5
-0.87%		 　173.00
2.5
1.47%		172.50
-0.5
-0.29%		170.50
-2
-1.16%		170.00
-0.5
-0.29%		171.50
1.5
0.88%		 　169.00
-2.5
-1.46%		172.00
3
1.78%		170.50
-1.5
-0.87%		169.50
-1
-0.59%		169.00
-0.5
-0.29%		 　168.50
-0.5
-0.3%		165.00
-3.5
-2.08%		167.50
2.5
1.52%		 　　　164.50
-3
-1.79%		161.50
-3
-1.82%		162.00
0.5
0.31%		162.50
0.5
0.31%		163.00
0.5
0.31%		 168.16
7 月　　164.50
1.5
0.92%		162.50
-2
-1.22%		163.50
1
0.62%		164.00
0.5
0.31%		159.50
-4.5
-2.74%		 　162.50
3
1.88%		164.00
1.5
0.92%		168.00
4
2.44%		165.00
-3
-1.79%		164.00
-1
-0.61%		 　　158.00
-6
-3.66%		154.50
-3.5
-2.22%		154.00
-0.5
-0.32%		153.00
-1
-0.65%		 　149.50
-3.5
-2.29%		153.00
3.5
2.34%		 153.50
0.5
0.33%		156.50
3
1.95%		 152.50
-4
-2.56%		158.02
8 月150.50
-2
-1.31%		151.00
0.5
0.33%		 151.50
0.5
0.33%		 　154.00
2.5
1.65%		152.00
-2
-1.3%		150.50
-1.5
-0.99%		146.00
-4.5
-2.99%		148.00
2
1.37%		 　143.50
-4.5
-3.04%		145.00
1.5
1.05%		142.50
-2.5
-1.72%		146.00
3.5
2.46%		143.50
-2.5
-1.71%		 　144.00
0.5
0.35%		142.50
-1.5
-1.04%		142.50
0
0%		144.00
1.5
1.05%		143.50
-0.5
-0.35%		 　142.00
-1.5
-1.05%		145.50
3.5
2.46%		147.00
1.5
1.03%		151.50
4.5
3.06%		146.72
9 月149.50
-2
-1.32%		 　150.00
0.5
0.33%		153.00
3
2%		143.00
-10
-6.54%		143.00
0
0%		142.50
-0.5
-0.35%		 　141.00
-1.5
-1.05%		143.50
2.5
1.77%		144.50
1
0.7%		145.00
0.5
0.35%		144.00
-1
-0.69%		 　144.50
0.5
0.35%		144.00
-0.5
-0.35%		142.00
-2
-1.39%		141.50
-0.5
-0.35%		141.50
0
0%		 　141.50
0
0%		140.00
-1.5
-1.06%		139.00
-1
-0.71%		139.50
0.5
0.36%		 143.54
10 月　142.00
2.5
1.79%		140.50
-1.5
-1.06%		138.50
-2
-1.42%		139.00
0.5
0.36%		139.50
0.5
0.36%		 　　　138.00
-1.5
-1.08%		141.50
3.5
2.54%		141.00
-0.5
-0.35%		 　138.50
-2.5
-1.77%		137.50
-1
-0.72%		140.00
2.5
1.82%		135.00
-5
-3.57%		133.50
-1.5
-1.11%		 　132.00
-1.5
-1.12%		133.50
1.5
1.14%		134.00
0.5
0.37%		132.00
-2
-1.49%		132.50
0.5
0.38%		 　131.00
-1.5
-1.13%		131.00
0
0%		136.25
11 月131.00
0
0%		131.50
0.5
0.38%		132.50
1
0.76%		 　136.00
3.5
2.64%		135.00
-1
-0.74%		134.00
-1
-0.74%		134.50
0.5
0.37%		133.00
-1.5
-1.12%		 　132.50
-0.5
-0.38%		132.50
0
0%		134.00
1.5
1.13%		135.50
1.5
1.12%		136.00
0.5
0.37%		 　137.00
1
0.74%		136.00
-1
-0.73%		136.50
0.5
0.37%		136.50
0
0%		137.00
0.5
0.37%		 　136.00
-1
-0.73%		138.50
2.5
1.84%		137.50
-1
-0.72%		139.00
1.5
1.09%		 135.3
12 月139.50
0.5
0.36%		 　138.50
-1
-0.72%		138.00
-0.5
-0.36%		139.00
1
0.72%		134.50
-4.5
-3.24%		133.50
-1
-0.74%		 　133.00
-0.5
-0.37%		134.00
1
0.75%		133.50
-0.5
-0.37%		136.00
2.5
1.87%		135.00
-1
-0.74%		 　134.50
-0.5
-0.37%		132.50
-2
-1.49%		133.50
1
0.75%		132.00
-1.5
-1.12%		132.00
0
0%		 　132.00
0
0%		134.50
2.5
1.89%		135.00
0.5
0.37%		134.50
-0.5
-0.37%		134.50
0
0%		　　134.7

說明:最高漲幅:9.73%最低跌幅:-6.54% 最高價:191.50最低價:131.00平均價:153.96,灰色底表示週末,漲134天(318)元,跌141天(-311.5)元,平盤26天
10%=1,6%=1,5%=5,4%=2,3%=12,2%=36,1%=37,0%=66,-0%=1,-1%=1,-2%=6,-3%=13,-4%=22,-5%=25,-6%=73,

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 2231 318000 284 44014000 138.50 140.00 137.00 139.50 1.50 0% 139.00 7 139.50 4 30.79
2023-01-04 2231 1145000 790 158838000 139.00 141.00 136.00 141.00 1.50 1.08% 140.50 10 141.00 7 31.13
2023-01-05 2231 765000 506 108222500 140.50 144.50 139.00 139.50 1.50 -1.06% 139.50 4 140.00 23 30.79
2023-01-06 2231 459000 262 64246500 140.00 141.50 138.50 140.00 0.50 0.36% 140.00 14 140.50 4 30.91
2023-01-09 2231 526000 458 74072500 143.00 144.00 140.00 140.50 0.50 0.36% 140.50 6 141.00 3 31.02
2023-01-10 2231 358000 306 50422500 141.50 142.50 139.50 140.00 0.50 -0.36% 140.00 22 140.50 1 30.91
2023-01-11 2231 192000 158 27041000 140.50 141.50 140.00 140.00 0.00 0% 140.00 29 140.50 1 30.91
2023-01-12 2231 221000 194 30811500 140.50 141.50 138.50 138.50 1.50 -1.07% 138.50 31 139.00 6 30.57
2023-01-13 2231 300000 239 41515000 139.50 140.00 137.50 138.50 0.00 0% 138.50 4 139.00 7 30.57
2023-01-16 2231 167000 143 23232000 139.50 140.00 138.50 138.50 0.00 0% 138.50 15 139.00 4 30.57
2023-01-17 2231 164000 149 22810000 139.00 140.00 138.50 139.00 0.50 0.36% 139.00 17 139.50 2 30.68
2023-01-30 2231 487000 375 69080500 141.50 143.00 141.00 142.00 3.00 2.16% 141.50 6 142.00 4 31.35
2023-01-31 2231 565000 407 81237000 142.00 145.50 141.50 144.00 2.00 1.41% 144.00 8 144.50 8 31.79
2023-02-01 2231 1703000 1111 253299500 145.00 151.50 144.50 150.00 6.00 4.17% 149.50 49 150.00 20 33.11
2023-02-02 2231 1479000 1110 224917500 150.00 155.00 149.00 153.50 3.50 2.33% 153.50 27 154.00 2 33.89
2023-02-03 2231 3958000 2739 635048000 152.00 165.00 152.00 161.50 8.00 5.21% 161.50 2 162.00 15 35.65
2023-02-06 2231 1965000 1486 319787500 160.00 165.50 160.00 161.00 0.50 -0.31% 161.00 26 161.50 26 35.54
2023-02-07 2231 1508000 1189 240957000 158.50 161.50 157.50 161.00 0.00 0% 160.50 3 161.00 2 35.54
2023-02-08 2231 771000 650 122800500 162.00 162.00 158.00 159.00 2.00 -1.24% 158.50 53 159.00 1 35.10
2023-02-09 2231 1363000 997 220347000 158.00 164.00 158.00 163.00 4.00 2.52% 163.00 10 163.50 28 35.98
2023-02-10 2231 987271 1075 158089765 162.50 164.50 158.00 158.00 5.00 -3.07% 158.00 41 158.50 23 34.88
2023-02-13 2231 515000 362 81449500 157.00 159.50 156.50 157.50 0.50 -0.32% 157.50 2 158.00 24 34.77
2023-02-14 2231 344000 271 54397500 159.50 160.00 156.50 158.00 0.50 0.32% 158.00 23 158.50 3 34.88
2023-02-15 2231 904000 755 144590500 158.50 162.50 158.00 158.00 0.00 0% 158.00 23 158.50 2 34.88
2023-02-16 2231 1090000 711 176835000 158.50 164.00 158.50 163.50 5.50 3.48% 163.00 18 163.50 10 36.09
2023-02-17 2231 633000 341 102325000 163.50 163.50 160.50 161.50 2.00 -1.22% 161.50 1 162.00 11 35.65
2023-02-20 2231 869000 495 140227500 161.50 163.50 160.00 161.50 0.00 0% 161.00 9 161.50 5 35.65
2023-02-21 2231 1300000 949 212753500 162.50 166.50 161.50 162.00 0.50 0.31% 162.00 27 162.50 6 35.76
2023-02-22 2231 2273000 1722 351685500 160.00 160.50 151.00 153.00 9.00 -5.56% 152.50 14 153.00 12 33.77
2023-02-23 2231 1794000 1251 285159000 153.50 162.00 153.50 160.50 7.50 4.9% 160.50 11 161.00 24 35.43
2023-02-24 2231 1068000 801 170673000 163.00 163.50 158.00 158.00 2.50 -1.56% 158.00 10 158.50 7 34.88
2023-03-01 2231 436000 348 68448000 158.00 158.50 156.00 157.00 1.00 -0.63% 157.00 4 157.50 16 34.66
2023-03-02 2231 546000 439 84446500 156.50 156.50 153.00 155.00 2.00 -1.27% 155.00 9 155.50 4 34.22
2023-03-03 2231 1659000 1170 267124500 155.00 164.00 155.00 159.50 4.50 2.9% 159.00 53 159.50 19 35.21
2023-03-06 2231 658000 520 104908500 160.50 162.00 157.00 159.50 0.00 0% 159.00 9 159.50 14 35.21
2023-03-07 2231 3917000 2896 657723000 170.00 172.00 164.50 167.50 8.00 5.02% 167.00 20 167.50 18 36.98
2023-03-08 2231 5445000 3926 959339000 168.50 181.00 167.50 178.00 10.50 6.27% 177.50 16 178.00 26 39.29
2023-03-09 2231 2822000 1968 500428000 180.50 182.00 174.00 174.00 4.00 -2.25% 174.00 59 175.00 28 38.41
2023-03-10 2231 1684000 1290 285276500 172.00 172.50 166.50 169.50 4.50 -2.59% 169.50 15 170.00 37 37.42
2023-03-13 2231 1683000 1176 282507500 168.00 172.00 165.50 167.00 2.50 -1.47% 166.50 52 167.00 2 36.87
2023-03-14 2231 1247000 907 209415500 166.00 171.00 165.00 167.00 0.00 0% 166.50 33 167.00 14 36.87
2023-03-15 2231 1006000 772 169629000 169.00 169.50 167.50 168.00 1.00 0.6% 168.00 32 168.50 20 37.09
2023-03-16 2231 1237000 1001 201859000 167.00 167.50 160.00 162.00 6.00 -3.57% 161.50 14 162.00 23 35.76
2023-03-17 2231 700000 446 114561000 162.50 165.00 161.50 165.00 3.00 1.85% 164.50 2 165.00 29 36.42
2023-03-20 2231 365000 271 59973000 166.00 166.00 163.50 163.50 1.50 -0.91% 163.50 21 164.00 6 36.09
2023-03-21 2231 963000 730 160696500 168.00 169.50 164.50 164.50 1.00 0.61% 164.50 9 165.50 6 35.00
2023-03-22 2231 837000 588 139741000 166.50 168.50 165.00 167.00 2.50 1.52% 167.00 26 167.50 18 35.53
2023-03-23 2231 1916000 1537 329431000 166.00 176.50 165.00 173.00 6.00 3.59% 173.00 6 173.50 23 36.81
2023-03-24 2231 1971000 1418 343994000 173.00 177.50 170.00 177.50 4.50 2.6% 177.00 6 177.50 26 37.77
2023-03-27 2231 2881000 2046 521207000 177.00 184.50 176.00 183.00 5.50 3.1% 182.50 6 183.00 1 38.94
2023-03-28 2231 2497000 1819 452787000 183.00 186.00 177.00 181.50 1.50 -0.82% 181.50 1 182.00 19 38.62
2023-03-29 2231 1099000 839 200548500 183.50 184.50 180.50 183.00 1.50 0.83% 182.50 10 183.00 58 38.94
2023-03-30 2231 817000 573 149577500 183.00 184.00 181.50 183.50 0.50 0.27% 183.00 21 183.50 8 39.04
2023-03-31 2231 2054000 1314 377801000 185.00 187.00 180.50 182.00 1.50 -0.82% 181.50 55 182.00 1 38.72
2023-04-06 2231 3655000 2337 687419000 183.00 191.50 182.00 191.50 9.50 5.22% 191.00 73 191.50 24 40.74
2023-04-07 2231 2585000 1894 486248500 190.00 192.00 185.50 186.00 5.50 -2.87% 186.00 35 186.50 19 39.57
2023-04-10 2231 1290000 915 243107000 187.00 191.00 185.50 189.50 3.50 1.88% 189.00 12 189.50 26 40.32
2023-04-11 2231 747000 557 140646500 190.50 190.50 187.00 187.50 2.00 -1.06% 187.50 13 188.50 3 39.89
2023-04-12 2231 1739000 1320 327381500 189.50 192.00 185.50 185.50 2.00 -1.07% 185.50 63 186.00 2 39.47
2023-04-13 2231 1959000 1447 366497500 186.00 190.50 183.00 186.00 0.50 0.27% 186.00 14 186.50 1 39.57
2023-04-14 2231 2063000 1356 390824000 190.00 192.00 187.00 188.00 2.00 1.08% 188.00 81 188.50 3 40.00
2023-04-17 2231 1117000 828 211099000 188.00 191.50 186.00 189.50 1.50 0.8% 189.00 3 189.50 8 40.32
2023-04-18 2231 906000 657 170845000 190.50 191.00 186.50 186.50 3.00 -1.58% 186.50 33 187.00 9 39.68
2023-04-19 2231 1330000 1048 246581500 187.00 189.50 183.00 183.00 3.50 -1.88% 183.00 24 183.50 27 38.94
2023-04-20 2231 1067000 878 192606500 185.50 185.50 178.00 179.50 3.50 -1.91% 179.00 41 179.50 15 38.19
2023-04-21 2231 1602000 1037 279409000 181.00 181.00 171.00 173.50 6.00 -3.34% 173.00 1 173.50 17 36.91
2023-04-24 2231 634000 494 112214500 175.00 179.00 174.00 178.50 5.00 2.88% 178.00 1 178.50 7 37.98
2023-04-25 2231 1463000 1078 254523000 181.00 182.50 170.00 171.00 7.50 -4.2% 171.00 7 171.50 10 36.38
2023-04-26 2231 607000 464 104540500 172.50 174.50 170.00 173.50 2.50 1.46% 173.50 7 174.00 2 36.91
2023-04-27 2231 347000 271 59924500 174.00 175.00 170.50 172.50 1.00 -0.58% 172.00 11 173.00 3 36.70
2023-04-28 2231 521000 318 91496500 175.00 177.00 174.50 175.50 3.00 1.74% 175.50 3 176.00 10 37.34
2023-05-02 2231 536000 433 95871500 175.50 180.50 175.50 179.00 3.50 1.99% 179.00 4 179.50 10 38.09
2023-05-03 2231 574000 460 100669500 179.50 179.50 173.50 174.00 5.00 -2.79% 174.00 23 174.50 16 37.02
2023-05-04 2231 301000 237 52665500 174.00 176.00 173.00 176.00 2.00 1.15% 175.50 6 176.50 17 37.45
2023-05-05 2231 364000 280 63561000 176.00 177.50 173.50 173.50 2.50 -1.42% 173.50 1 174.00 6 36.91
2023-05-08 2231 525000 336 91555500 175.50 176.50 173.50 174.00 0.50 0.29% 173.50 54 174.00 4 37.02
2023-05-09 2231 809000 563 136670500 172.50 173.00 167.00 167.50 6.50 -3.74% 167.50 3 168.00 14 35.64
2023-05-10 2231 809000 611 133449500 166.00 166.50 163.50 166.00 1.50 -0.9% 166.00 4 166.50 15 35.32
2023-05-11 2231 664000 474 108685000 167.00 167.00 161.50 164.00 2.00 -1.2% 163.50 3 164.00 4 34.89
2023-05-12 2231 432000 303 71336500 164.50 166.50 163.00 165.00 1.00 0.61% 164.50 12 165.00 4 35.11
2023-05-15 2231 993000 697 159333500 165.00 165.00 158.50 161.50 3.50 -2.12% 161.50 1 162.00 19 34.88
2023-05-16 2231 340000 280 55384000 164.00 164.50 162.00 162.00 0.50 0.31% 162.00 12 163.00 8 34.99
2023-05-17 2231 703651 472 115061991 162.50 165.00 161.50 164.00 2.00 1.23% 163.50 1 164.00 23 35.42
2023-05-18 2231 678000 493 111841500 168.00 168.00 163.50 165.00 1.00 0.61% 164.00 1 165.00 23 35.64
2023-05-19 2231 582000 391 94375000 166.00 166.00 161.00 161.00 4.00 -2.42% 161.00 8 161.50 1 34.77
2023-05-22 2231 1094000 489 179748000 162.50 167.00 162.50 164.50 3.50 2.17% 164.00 4 164.50 59 35.53
2023-05-23 2231 5102000 2914 910434500 172.00 180.50 169.00 180.50 16.00 9.73% 180.50 417 0.00 0 38.98
2023-05-24 2231 2861000 1593 507141000 177.00 181.50 174.00 176.00 4.50 -2.49% 175.50 47 176.00 9 38.01
2023-05-25 2231 1641000 949 283963500 176.50 177.50 171.00 173.50 2.50 -1.42% 173.00 55 173.50 20 37.47
2023-05-26 2231 1026000 688 177619000 174.00 177.00 171.00 171.50 2.00 -1.15% 171.50 33 172.50 20 37.04
2023-05-29 2231 859000 625 148877500 173.00 176.00 171.50 172.50 1.00 0.58% 172.50 28 173.00 16 37.26
2023-05-30 2231 1415000 1057 249743500 174.00 179.50 173.00 175.50 3.00 1.74% 175.50 14 176.00 29 37.90
2023-05-31 2231 1669000 1146 295747000 177.00 180.00 174.50 175.50 0.00 0% 175.00 15 175.50 18 37.90
2023-06-01 2231 1032000 801 179528000 177.50 178.50 172.00 172.00 3.50 -1.99% 172.00 32 172.50 3 37.15
2023-06-02 2231 979000 738 168512000 175.50 175.50 170.50 170.50 1.50 -0.87% 170.50 35 171.00 18 36.83
2023-06-05 2231 557000 379 96143500 172.50 173.50 171.00 173.00 2.50 1.47% 173.00 10 173.50 12 37.36
2023-06-06 2231 1172000 853 201991500 174.00 176.00 168.00 172.50 0.50 -0.29% 172.00 15 172.50 7 37.26
2023-06-07 2231 836000 503 143408000 172.50 174.00 170.00 170.50 2.00 -1.16% 170.50 2 171.00 20 36.83
2023-06-08 2231 808000 429 137573500 171.00 172.00 169.00 170.00 0.50 -0.29% 169.50 37 170.00 8 36.72
2023-06-09 2231 784000 487 134092000 172.00 172.50 169.00 171.50 1.50 0.88% 171.50 1 172.00 49 37.04
2023-06-12 2231 629000 441 106719000 172.50 172.50 168.50 169.00 2.50 -1.46% 169.00 11 169.50 1 36.50
2023-06-13 2231 672000 461 115268500 171.00 173.00 169.50 172.00 3.00 1.78% 171.50 1 172.00 8 37.15
2023-06-14 2231 695000 558 118929000 174.00 175.00 169.50 170.50 1.50 -0.87% 170.00 27 170.50 13 36.83
2023-06-15 2231 575000 390 97762500 172.00 172.00 169.50 169.50 1.00 -0.59% 169.50 39 170.00 10 36.61
2023-06-16 2231 362000 316 61455000 171.50 172.00 168.50 169.00 0.50 -0.29% 169.00 36 169.50 5 36.50
2023-06-19 2231 349000 242 59044000 170.00 170.50 168.00 168.50 0.50 -0.3% 168.50 5 169.00 4 36.39
2023-06-20 2231 821000 675 135888000 169.00 169.50 163.00 165.00 3.50 -2.08% 165.00 6 165.50 13 35.64
2023-06-21 2231 361000 317 60164000 167.00 168.00 165.00 167.50 2.50 1.52% 167.00 4 167.50 11 36.18
2023-06-26 2231 394000 317 64845000 164.00 167.00 163.00 164.50 3.00 -1.79% 164.50 6 165.00 5 35.53
2023-06-27 2231 447000 360 72876000 165.00 166.00 161.50 161.50 3.00 -1.82% 161.50 12 162.00 11 34.88
2023-06-28 2231 698000 437 113177000 164.00 166.00 158.50 162.00 0.50 0.31% 161.50 14 162.00 5 34.99
2023-06-29 2231 155000 136 25245000 164.00 164.50 161.00 162.50 0.50 0.31% 162.00 30 162.50 5 35.10
2023-06-30 2231 156000 136 25422500 162.50 164.50 161.00 163.00 0.50 0.31% 163.00 11 163.50 2 35.21
2023-07-03 2231 342000 221 56356000 164.00 166.50 163.00 164.50 1.50 0.92% 164.00 14 164.50 7 35.53
2023-07-04 2231 368000 254 60059500 165.50 165.50 162.50 162.50 2.00 -1.22% 162.50 32 163.00 4 35.10
2023-07-05 2231 323000 217 52944500 162.50 165.00 162.50 163.50 1.00 0.62% 163.50 5 164.00 18 35.31
2023-07-06 2231 326000 216 53470000 162.50 165.00 162.50 164.00 0.50 0.31% 164.00 4 164.50 17 35.42
2023-07-07 2231 857000 679 136606000 162.00 162.00 158.00 159.50 4.50 -2.74% 159.00 29 159.50 5 34.45
2023-07-10 2231 678000 320 110260500 161.50 165.00 160.50 162.50 3.00 1.88% 162.50 145 163.00 1 35.10
2023-07-11 2231 299000 228 49415000 165.00 168.00 164.00 164.00 1.50 0.92% 164.00 30 164.50 8 35.42
2023-07-12 2231 909000 657 152878500 166.50 170.50 166.00 168.00 4.00 2.44% 168.00 39 168.50 16 36.29
2023-07-13 2231 462000 370 77211000 169.00 169.50 165.00 165.00 3.00 -1.79% 165.00 15 165.50 4 35.64
2023-07-14 2231 267000 230 44077500 168.50 168.50 164.00 164.00 1.00 -0.61% 164.00 10 164.50 6 35.42
2023-07-18 2231 714000 597 113591000 162.00 162.00 158.00 158.00 4.00 -3.66% 158.00 24 158.50 13 34.13
2023-07-19 2231 978000 657 152588500 159.00 160.50 154.50 154.50 3.50 -2.22% 154.50 3 155.00 1 33.37
2023-07-20 2231 407000 340 62904000 154.50 156.00 153.50 154.00 0.50 -0.32% 154.00 14 155.00 1 33.26
2023-07-21 2231 419000 335 64604500 158.00 158.00 152.50 153.00 1.00 -0.65% 153.00 6 153.50 2 33.05
2023-07-24 2231 637000 461 95544500 155.00 155.00 148.00 149.50 3.50 -2.29% 149.50 4 150.00 8 32.29
2023-07-25 2231 520000 419 78806000 151.50 154.00 148.50 153.00 3.50 2.34% 153.00 8 154.00 5 33.05
2023-07-27 2231 419000 230 64649000 154.00 156.50 153.00 153.50 0.50 0.33% 153.50 1 154.00 8 33.15
2023-07-28 2231 742000 581 116950000 160.00 160.00 155.50 156.50 3.00 1.95% 156.00 3 156.50 4 33.80
2023-07-31 2231 398000 334 61329000 157.00 157.00 152.50 152.50 4.00 -2.56% 152.50 16 153.00 7 32.94
2023-08-01 2231 327000 287 49511000 152.50 153.50 150.50 150.50 2.00 -1.31% 150.50 19 151.00 3 32.51
2023-08-02 2231 483000 349 72689000 150.50 152.50 149.00 151.00 0.50 0.33% 151.00 36 151.50 12 32.61
2023-08-04 2231 278000 143 41956500 149.00 152.00 149.00 151.50 0.50 0.33% 151.50 2 152.00 13 32.72
2023-08-07 2231 253000 224 38695000 153.50 154.00 152.00 154.00 2.50 1.65% 153.50 1 154.00 7 33.26
2023-08-08 2231 234000 204 35509500 152.00 154.00 151.00 152.00 2.00 -1.3% 152.00 2 152.50 4 32.83
2023-08-09 2231 381000 238 57449000 152.00 152.50 150.00 150.50 1.50 -0.99% 150.50 8 151.00 7 32.51
2023-08-10 2231 643000 531 94452000 152.50 152.50 145.50 146.00 4.50 -2.99% 146.00 27 146.50 6 31.53
2023-08-11 2231 363000 286 53836500 146.00 149.50 146.00 148.00 2.00 1.37% 147.50 22 148.00 4 31.97
2023-08-14 2231 456000 373 65755500 147.00 147.50 142.00 143.50 4.50 -3.04% 143.50 16 144.00 6 29.29
2023-08-15 2231 241000 224 34885500 144.50 146.00 143.50 145.00 1.50 1.05% 145.00 5 145.50 5 29.59
2023-08-16 2231 378000 322 53949500 144.00 144.00 142.00 142.50 2.50 -1.72% 142.50 4 143.00 3 29.14
2023-08-17 2231 250000 222 36134500 142.50 146.50 142.00 146.00 3.50 2.46% 145.50 7 146.00 3 29.86
2023-08-18 2231 304000 194 43858500 144.50 146.00 143.00 143.50 2.50 -1.71% 143.50 19 144.00 6 29.35
2023-08-21 2231 187000 163 27032500 144.50 145.50 143.50 144.00 0.50 0.35% 144.00 7 145.00 3 29.45
2023-08-22 2231 194000 179 27729000 145.00 145.50 142.00 142.50 1.50 -1.04% 142.50 3 143.00 7 29.14
2023-08-23 2231 185000 173 26357000 142.50 143.50 142.00 142.50 0.00 0% 142.50 6 143.00 3 29.14
2023-08-24 2231 370000 240 53123500 144.00 145.50 142.50 144.00 1.50 1.05% 144.00 19 144.50 4 29.45
2023-08-25 2231 305000 266 43902000 143.50 147.00 142.00 143.50 0.50 -0.35% 143.50 1 144.00 12 29.35
2023-08-28 2231 227000 166 32307500 143.50 143.50 142.00 142.00 1.50 -1.05% 142.00 13 143.00 7 29.04
2023-08-29 2231 123000 115 17766000 142.00 145.50 142.00 145.50 3.50 2.46% 145.00 9 145.50 2 29.75
2023-08-30 2231 229000 199 33778500 147.00 148.50 146.50 147.00 1.50 1.03% 147.00 10 148.00 17 30.06
2023-08-31 2231 298000 230 44623500 147.00 151.50 146.00 151.50 4.50 3.06% 151.00 6 151.50 19 30.98
2023-09-01 2231 303000 221 45528500 152.00 152.00 149.50 149.50 2.00 -1.32% 149.50 2 150.00 3 30.57
2023-09-04 2231 340000 265 51009000 149.50 151.00 148.00 150.00 0.50 0.33% 150.00 15 150.50 9 30.67
2023-09-05 2231 787000 578 119878000 151.50 154.00 151.00 153.00 3.00 2% 152.50 7 153.00 29 31.29
2023-09-06 2231 696000 583 100355000 147.00 147.00 143.00 143.00 0.00 -6.54% 143.00 35 143.50 9 29.24
2023-09-07 2231 297000 243 42481000 141.00 145.00 141.00 143.00 0.00 0% 143.00 6 143.50 1 29.24
2023-09-08 2231 181000 134 25804000 142.50 143.50 142.00 142.50 0.50 -0.35% 142.50 4 143.00 3 29.14
2023-09-11 2231 278000 210 39386500 142.50 143.50 141.00 141.00 1.50 -1.05% 141.00 49 141.50 3 28.83
2023-09-12 2231 284000 218 40616500 142.50 144.50 141.50 143.50 2.50 1.77% 143.50 7 144.00 14 29.35
2023-09-13 2231 367000 307 53041500 144.00 146.50 143.00 144.50 1.00 0.7% 144.00 23 144.50 11 29.55
2023-09-14 2231 302000 251 43784000 144.50 146.00 144.00 145.00 0.50 0.35% 144.50 35 145.50 6 29.65
2023-09-15 2231 212000 173 30509500 145.50 145.50 143.00 144.00 1.00 -0.69% 144.00 1 144.50 28 29.45
2023-09-18 2231 263000 190 38011500 143.50 145.50 143.50 144.50 0.50 0.35% 144.50 2 145.00 16 29.55
2023-09-19 2231 182000 145 26248000 144.50 145.00 143.50 144.00 0.50 -0.35% 144.00 8 144.50 5 29.45
2023-09-20 2231 353000 302 50224500 144.00 144.00 141.00 142.00 2.00 -1.39% 142.00 6 143.00 6 29.04
2023-09-21 2231 207000 157 29230000 141.50 142.50 140.50 141.50 0.50 -0.35% 141.50 11 142.50 6 28.94
2023-09-22 2231 126000 101 17760500 140.50 142.00 140.00 141.50 0.00 0% 141.50 13 142.00 8 28.94
2023-09-25 2231 146000 121 20758000 141.50 143.00 141.50 141.50 0.00 0% 141.50 11 142.50 4 28.94
2023-09-26 2231 183000 150 25789500 141.00 142.50 140.00 140.00 1.50 -1.06% 140.00 77 141.50 3 28.63
2023-09-27 2231 321000 246 44580500 140.00 140.00 138.00 139.00 1.00 -0.71% 138.50 23 139.50 6 28.43
2023-09-28 2231 189000 121 26377500 140.00 141.00 138.00 139.50 0.50 0.36% 139.50 2 140.00 4 28.53
2023-10-02 2231 147000 109 20832500 141.00 143.00 141.00 142.00 2.50 1.79% 141.50 17 142.50 15 29.04
2023-10-03 2231 202000 163 28337500 141.50 142.00 139.50 140.50 1.50 -1.06% 140.00 3 140.50 7 28.73
2023-10-04 2231 171000 149 23707000 139.00 139.50 138.00 138.50 2.00 -1.42% 138.50 5 139.00 3 28.32
2023-10-05 2231 137000 111 19075500 138.50 140.00 138.50 139.00 0.50 0.36% 139.00 25 139.50 3 28.43
2023-10-06 2231 112000 91 15621000 140.00 140.00 138.50 139.50 0.50 0.36% 139.50 3 140.00 10 28.53
2023-10-11 2231 330000 270 45690500 139.50 140.00 138.00 138.00 1.50 -1.08% 138.00 3 138.50 2 28.22
2023-10-12 2231 287000 246 40290000 139.00 141.50 138.50 141.50 3.50 2.54% 141.50 1 142.00 29 28.94
2023-10-13 2231 337000 249 47651000 141.50 142.50 140.00 141.00 0.50 -0.35% 141.00 11 141.50 3 28.83
2023-10-16 2231 294000 221 40930000 141.00 141.00 138.00 138.50 2.50 -1.77% 138.00 84 139.00 5 28.32
2023-10-17 2231 304000 249 42068000 140.00 140.00 137.50 137.50 1.00 -0.72% 137.50 23 138.00 1 28.12
2023-10-18 2231 673000 539 91582500 138.50 140.00 133.50 140.00 2.50 1.82% 138.50 1 140.00 49 28.63
2023-10-19 2231 394000 327 53308500 137.50 137.50 134.50 135.00 5.00 -3.57% 135.00 14 136.00 3 27.61
2023-10-20 2231 409000 328 54224000 135.00 135.00 131.00 133.50 1.50 -1.11% 133.50 6 134.00 34 27.30
2023-10-23 2231 166000 150 22071000 133.50 134.00 132.00 132.00 1.50 -1.12% 132.00 6 132.50 1 26.99
2023-10-24 2231 137000 124 18188500 133.00 134.00 131.50 133.50 1.50 1.14% 133.50 1 134.00 10 27.30
2023-10-25 2231 169616 268 22770750 134.50 135.00 134.00 134.00 0.50 0.37% 134.00 7 134.50 6 27.40
2023-10-26 2231 167000 155 22208000 133.00 134.50 132.00 132.00 2.00 -1.49% 132.00 18 132.50 2 26.99
2023-10-27 2231 98000 86 12994000 133.50 133.50 132.00 132.50 0.50 0.38% 132.50 4 133.00 18 27.10
2023-10-30 2231 189000 151 24954500 133.50 133.50 131.00 131.00 1.50 -1.13% 131.00 42 131.50 8 26.79
2023-10-31 2231 165000 135 21710500 133.00 133.00 130.50 131.00 0.00 0% 131.00 2 131.50 6 26.79
2023-11-01 2231 238000 213 31192500 132.00 133.00 130.00 131.00 0.00 0% 130.50 6 131.00 1 26.79
2023-11-02 2231 191000 173 25176000 131.50 132.50 131.00 131.50 0.50 0.38% 131.50 19 132.00 5 26.89
2023-11-03 2231 173000 140 23003000 132.50 133.50 132.00 132.50 1.00 0.76% 132.50 24 133.00 1 27.10
2023-11-06 2231 298000 238 40231000 133.00 136.50 133.00 136.00 3.50 2.64% 135.50 27 136.00 4 27.81
2023-11-07 2231 157000 129 21229500 136.00 136.00 134.50 135.00 1.00 -0.74% 135.00 24 135.50 5 27.61
2023-11-08 2231 193000 185 25926000 135.00 135.50 133.50 134.00 1.00 -0.74% 134.00 10 134.50 3 27.40
2023-11-09 2231 133000 107 17902500 134.50 135.50 134.00 134.50 0.50 0.37% 134.50 1 135.00 14 27.51
2023-11-10 2231 207000 172 27565000 133.50 134.50 132.00 133.00 1.50 -1.12% 132.50 15 133.00 4 27.20
2023-11-13 2231 166000 140 22094500 133.50 134.00 132.50 132.50 0.50 -0.38% 132.50 7 133.00 8 27.10
2023-11-14 2231 99000 86 13110000 133.00 133.00 132.00 132.50 0.00 0% 132.00 25 132.50 6 27.10
2023-11-15 2231 495000 363 66484500 133.00 135.00 133.00 134.00 1.50 1.13% 133.50 27 134.00 1 30.04
2023-11-16 2231 324000 210 43776000 133.50 136.00 133.50 135.50 1.50 1.12% 135.00 24 135.50 9 30.38
2023-11-17 2231 260000 195 35245000 135.50 136.50 134.50 136.00 0.50 0.37% 135.50 6 136.00 1 30.49
2023-11-20 2231 413000 272 56690500 135.50 138.50 135.50 137.00 1.00 0.74% 137.00 5 137.50 27 30.72
2023-11-21 2231 228000 198 31116500 137.50 137.50 136.00 136.00 1.00 -0.73% 136.00 28 136.50 8 30.49
2023-11-22 2231 185000 147 25245500 136.00 137.00 135.50 136.50 0.50 0.37% 136.00 19 136.50 2 30.61
2023-11-23 2231 259000 214 35387500 136.00 137.50 135.50 136.50 0.00 0% 136.50 5 137.00 30 30.61
2023-11-24 2231 164000 137 22453000 137.00 137.50 136.50 137.00 0.50 0.37% 137.00 1 137.50 18 30.72
2023-11-27 2231 204000 155 27868500 137.00 137.50 136.00 136.00 1.00 -0.73% 136.00 39 136.50 1 30.49
2023-11-28 2231 394000 330 54325500 136.50 139.00 136.50 138.50 2.50 1.84% 138.00 3 138.50 31 31.05
2023-11-29 2231 272000 231 37622000 139.00 139.50 137.50 137.50 1.00 -0.72% 137.50 48 138.00 2 30.83
2023-11-30 2231 310000 243 42884500 138.50 139.50 137.50 139.00 1.50 1.09% 139.00 5 139.50 27 31.17
2023-12-01 2231 721000 560 101636000 139.00 142.50 139.00 139.50 0.50 0.36% 139.50 23 140.00 1 31.28
2023-12-04 2231 319000 247 44319000 140.00 140.50 138.00 138.50 1.00 -0.72% 138.50 3 139.00 14 31.05
2023-12-05 2231 166000 136 22841000 138.50 138.50 137.00 138.00 0.50 -0.36% 137.50 4 138.00 2 30.94
2023-12-06 2231 334000 268 46696500 139.00 141.00 139.00 139.00 1.00 0.72% 139.00 18 139.50 9 31.17
2023-12-07 2231 663000 522 89428000 137.00 137.00 134.00 134.50 4.50 -3.24% 134.50 18 135.00 15 30.16
2023-12-08 2231 261000 223 34985500 135.00 135.00 133.50 133.50 1.00 -0.74% 133.50 35 134.00 2 29.93
2023-12-11 2231 277000 223 36833500 133.50 134.00 132.00 133.00 0.50 -0.37% 133.00 7 133.50 26 29.82
2023-12-12 2231 204000 158 27370000 133.50 135.00 133.00 134.00 1.00 0.75% 134.00 4 134.50 1 30.04
2023-12-13 2231 156000 114 20873500 134.50 134.50 133.00 133.50 0.50 -0.37% 133.50 37 134.00 2 29.93
2023-12-14 2231 305000 246 41256000 134.00 136.00 134.00 136.00 2.50 1.87% 135.50 3 136.00 31 30.49
2023-12-15 2231 282000 219 38247500 135.50 136.00 135.00 135.00 1.00 -0.74% 135.00 15 136.00 20 30.27
2023-12-18 2231 195000 136 26218000 135.00 135.50 133.50 134.50 0.50 -0.37% 134.00 2 134.50 10 30.16
2023-12-19 2231 192000 157 25493000 134.50 134.50 132.50 132.50 2.00 -1.49% 132.50 9 133.00 3 29.71
2023-12-20 2231 270000 227 35879000 133.00 134.00 132.00 133.50 1.00 0.75% 133.00 2 133.50 2 29.93
2023-12-21 2231 203000 170 26885000 133.00 133.50 131.50 132.00 1.50 -1.12% 132.00 31 133.00 7 29.60
2023-12-22 2231 114000 102 15056000 132.50 132.50 131.50 132.00 0.00 0% 132.00 30 132.50 5 29.60
2023-12-25 2231 67000 65 8861500 133.00 133.00 132.00 132.00 0.00 0% 132.00 37 132.50 1 29.60
2023-12-26 2231 173000 134 23185500 133.00 135.00 132.50 134.50 2.50 1.89% 134.50 10 135.00 22 30.16
2023-12-27 2231 240000 164 32462500 134.50 136.50 134.50 135.00 0.50 0.37% 134.50 41 135.00 25 30.27
2023-12-28 2231 119000 93 16006500 135.00 135.50 134.00 134.50 0.50 -0.37% 134.50 4 135.00 20 30.16
2023-12-29 2231 104000 81 13963000 134.00 135.00 133.50 134.50 0.00 0% 134.00 15 134.50 2 30.16