中華電(2412)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　　113.00
0
0%		113.50
0.5
0.44%		114.00
0.5
0.44%		114.00
0
0%		 　115.00
1
0.88%		115.00
0
0%		114.00
-1
-0.87%		113.50
-0.5
-0.44%		114.00
0.5
0.44%		 　115.00
1
0.88%		114.00
-1
-0.87%		 　　　　　　　　　　　114.50
0.5
0.44%		112.50
-2
-1.75%		114.16
2 月112.50
0
0%		112.00
-0.5
-0.44%		113.00
1
0.89%		 　112.50
-0.5
-0.44%		112.50
0
0%		112.50
0
0%		112.50
0
0%		113.00
0.5
0.44%		 　113.50
0.5
0.44%		114.00
0.5
0.44%		113.50
-0.5
-0.44%		114.00
0.5
0.44%		113.50
-0.5
-0.44%		 　115.00
1.5
1.32%		114.50
-0.5
-0.43%		115.00
0.5
0.44%		115.50
0.5
0.43%		115.50
0
0%		 113.95
3 月115.00
-0.5
-0.43%		116.50
1.5
1.3%		117.50
1
0.86%		 　118.00
0.5
0.43%		118.50
0.5
0.42%		119.00
0.5
0.42%		118.50
-0.5
-0.42%		117.50
-1
-0.84%		 　119.00
1.5
1.28%		117.50
-1.5
-1.26%		119.00
1.5
1.28%		119.00
0
0%		118.00
-1
-0.84%		 　119.00
1
0.85%		118.50
-0.5
-0.42%		119.50
1
0.84%		120.00
0.5
0.42%		119.50
-0.5
-0.42%		 　120.00
0.5
0.42%		119.50
-0.5
-0.42%		120.00
0.5
0.42%		120.00
0
0%		119.50
-0.5
-0.42%		118.69
4 月 　　　　120.50
1
0.84%		121.00
0.5
0.41%		 　122.50
1.5
1.24%		123.00
0.5
0.41%		123.00
0
0%		124.00
1
0.81%		124.50
0.5
0.4%		 　125.50
1
0.8%		126.00
0.5
0.4%		124.50
-1.5
-1.19%		125.00
0.5
0.4%		126.00
1
0.8%		 　126.00
0
0%		126.00
0
0%		127.00
1
0.79%		126.50
-0.5
-0.39%		127.00
0.5
0.4%		 124.54
5 月　125.50
-1.5
-1.18%		125.50
0
0%		126.50
1
0.8%		126.50
0
0%		 　126.50
0
0%		126.50
0
0%		126.00
-0.5
-0.4%		126.00
0
0%		125.00
-1
-0.79%		 　125.50
0.5
0.4%		126.00
0.5
0.4%		127.00
1
0.79%		126.50
-0.5
-0.39%		127.50
1
0.79%		 　125.50
-2
-1.57%		126.50
1
0.8%		126.50
0
0%		128.00
1.5
1.19%		127.00
-1
-0.78%		 　126.00
-1
-0.79%		125.50
-0.5
-0.4%		126.00
0.5
0.4%		126.19
6 月125.00
-1
-0.79%		125.50
0.5
0.4%		 　125.00
-0.5
-0.4%		125.50
0.5
0.4%		125.00
-0.5
-0.4%		125.00
0
0%		125.50
0.5
0.4%		 　125.00
-0.5
-0.4%		125.50
0.5
0.4%		125.50
0
0%		125.50
0
0%		125.50
0
0%		 　125.50
0
0%		126.00
0.5
0.4%		126.00
0
0%		 　　　124.00
-2
-1.59%		122.00
-2
-1.61%		121.50
-0.5
-0.41%		117.50
-4
-3.29%		116.50
-1
-0.85%		 123.88
7 月　　115.00
-1.5
-1.29%		115.50
0.5
0.43%		115.00
-0.5
-0.43%		115.00
0
0%		114.50
-0.5
-0.43%		 　114.00
-0.5
-0.44%		115.00
1
0.88%		115.00
0
0%		115.00
0
0%		116.50
1.5
1.3%		 　　115.00
-1.5
-1.29%		115.00
0
0%		115.50
0.5
0.43%		115.50
0
0%		 　116.00
0.5
0.43%		116.50
0.5
0.43%		 116.50
0
0%		116.50
0
0%		 116.00
-0.5
-0.43%		115.46
8 月116.50
0.5
0.43%		116.00
-0.5
-0.43%		 116.50
0.5
0.43%		 　116.00
-0.5
-0.43%		116.50
0.5
0.43%		117.00
0.5
0.43%		118.00
1
0.85%		118.00
0
0%		 　117.00
-1
-0.85%		117.00
0
0%		118.00
1
0.85%		116.50
-1.5
-1.27%		117.50
1
0.86%		 　117.00
-0.5
-0.43%		116.50
-0.5
-0.43%		116.50
0
0%		117.50
1
0.86%		116.50
-1
-0.85%		 　117.00
0.5
0.43%		117.50
0.5
0.43%		117.00
-0.5
-0.43%		116.00
-1
-0.85%		116.87
9 月116.50
0.5
0.43%		 　117.50
1
0.86%		117.00
-0.5
-0.43%		117.00
0
0%		117.00
0
0%		116.50
-0.5
-0.43%		 　117.00
0.5
0.43%		117.00
0
0%		116.50
-0.5
-0.43%		117.00
0.5
0.43%		117.50
0.5
0.43%		 　117.00
-0.5
-0.43%		117.00
0
0%		117.00
0
0%		116.50
-0.5
-0.43%		117.00
0.5
0.43%		 　116.50
-0.5
-0.43%		116.00
-0.5
-0.43%		116.50
0.5
0.43%		116.00
-0.5
-0.43%		 116.8
10 月　116.50
0.5
0.43%		116.00
-0.5
-0.43%		115.00
-1
-0.86%		115.00
0
0%		115.50
0.5
0.43%		 　　　116.50
1
0.87%		116.50
0
0%		116.00
-0.5
-0.43%		 　116.50
0.5
0.43%		116.50
0
0%		116.00
-0.5
-0.43%		116.00
0
0%		115.50
-0.5
-0.43%		 　115.50
0
0%		115.50
0
0%		115.50
0
0%		115.00
-0.5
-0.43%		115.50
0.5
0.43%		 　115.50
0
0%		116.00
0.5
0.43%		115.83
11 月117.00
1
0.86%		118.00
1
0.85%		117.50
-0.5
-0.42%		 　117.50
0
0%		118.00
0.5
0.43%		118.50
0.5
0.42%		117.50
-1
-0.84%		117.00
-0.5
-0.43%		 　116.50
-0.5
-0.43%		116.50
0
0%		118.00
1.5
1.29%		117.00
-1
-0.85%		117.00
0
0%		 　118.00
1
0.85%		118.00
0
0%		118.00
0
0%		118.50
0.5
0.42%		119.00
0.5
0.42%		 　120.00
1
0.84%		119.50
-0.5
-0.42%		120.00
0.5
0.42%		119.50
-0.5
-0.42%		 118.09
12 月120.00
0.5
0.42%		 　121.00
1
0.83%		121.50
0.5
0.41%		122.00
0.5
0.41%		121.00
-1
-0.82%		120.50
-0.5
-0.41%		 　120.00
-0.5
-0.41%		120.00
0
0%		119.50
-0.5
-0.42%		119.50
0
0%		118.50
-1
-0.84%		 　118.50
0
0%		118.50
0
0%		118.50
0
0%		118.00
-0.5
-0.42%		117.50
-0.5
-0.42%		 　118.00
0.5
0.43%		119.00
1
0.85%		119.50
0.5
0.42%		120.00
0.5
0.42%		120.00
0
0%		　　119.54

說明:最高漲幅:1.32%最低跌幅:-3.29% 最高價:128.00最低價:112.00平均價:118.74,灰色底表示週末,漲126天(93)元,跌108天(-87)元,平盤67天
1%=49,0%=144,-0%=1,-1%=6,-2%=30,-3%=71,

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 2412 7401000 2786 831898000 113.00 113.50 111.50 113.00 0.00 0% 112.50 357 113.00 99 23.89
2023-01-04 2412 5582000 2297 634194500 113.50 114.00 113.00 113.50 0.50 0.44% 113.50 417 114.00 1963 24.00
2023-01-05 2412 7269000 3050 824649000 113.50 114.00 113.00 114.00 0.50 0.44% 113.50 2435 114.00 914 24.10
2023-01-06 2412 5050000 2635 574219000 114.00 114.00 113.50 114.00 0.00 0% 113.50 1099 114.00 787 24.10
2023-01-09 2412 8132000 4082 930692000 114.50 115.00 113.50 115.00 1.00 0.88% 114.50 552 115.00 525 24.31
2023-01-10 2412 9007000 3050 1032129000 115.00 115.00 114.00 115.00 0.00 0% 115.00 12 115.50 981 24.31
2023-01-11 2412 8602000 4231 981974000 115.00 115.00 113.50 114.00 1.00 -0.87% 113.50 1615 114.00 79 24.10
2023-01-12 2412 7280000 3658 827265000 114.00 114.50 113.00 113.50 0.50 -0.44% 113.50 23 114.00 1343 24.00
2023-01-13 2412 4876000 1977 555794000 114.00 114.50 113.50 114.00 0.50 0.44% 113.50 1271 114.00 516 24.10
2023-01-16 2412 8378000 2755 956792500 114.00 115.00 113.50 115.00 1.00 0.88% 114.50 399 115.00 1725 24.31
2023-01-17 2412 7570000 2604 864291000 114.50 115.00 114.00 114.00 1.00 -0.87% 114.00 499 114.50 833 24.10
2023-01-30 2412 28938000 9142 2147483647 115.50 115.50 113.00 114.50 0.50 0.44% 114.00 1034 114.50 320 24.21
2023-01-31 2412 17280000 6028 1954452000 114.50 114.50 112.50 112.50 2.00 -1.75% 112.50 2115 113.00 615 23.78
2023-02-01 2412 16714000 6706 1874258500 112.50 113.00 111.50 112.50 0.00 0% 112.00 2540 112.50 5 23.78
2023-02-02 2412 11995000 4281 1347255500 112.00 113.00 111.50 112.00 0.50 -0.44% 112.00 2806 112.50 137 23.68
2023-02-03 2412 9357000 3862 1053398500 112.00 113.50 112.00 113.00 1.00 0.89% 113.00 697 113.50 1380 23.89
2023-02-06 2412 6484000 2888 730962500 112.50 113.50 112.00 112.50 0.50 -0.44% 112.50 2021 113.00 471 23.78
2023-02-07 2412 9004000 3410 1015824000 113.00 113.50 112.50 112.50 0.00 0% 112.50 1081 113.00 1300 23.78
2023-02-08 2412 11620000 4324 1309137000 112.50 113.00 112.50 112.50 0.00 0% 112.50 1801 113.00 345 23.78
2023-02-09 2412 11519000 3096 1295551500 112.50 113.00 112.00 112.50 0.00 0% 112.00 5681 112.50 1106 23.78
2023-02-10 2412 7474000 2057 842000000 112.00 113.00 112.00 113.00 0.50 0.44% 112.50 3389 113.00 1242 23.89
2023-02-13 2412 6963000 2982 788582000 113.00 113.50 112.50 113.50 0.50 0.44% 113.00 1813 113.50 468 24.00
2023-02-14 2412 9780000 3004 1111377500 114.00 114.50 113.00 114.00 0.50 0.44% 113.50 745 114.00 1718 24.10
2023-02-15 2412 8778000 3191 995746000 114.00 114.00 113.00 113.50 0.50 -0.44% 113.00 1870 113.50 220 24.00
2023-02-16 2412 7276000 3695 829096000 113.50 114.50 113.50 114.00 0.50 0.44% 114.00 130 114.50 2180 24.10
2023-02-17 2412 7732000 3033 878658000 114.00 114.00 113.50 113.50 0.50 -0.44% 113.50 876 114.00 681 24.00
2023-02-20 2412 5006000 2467 573352000 114.00 115.00 113.50 115.00 1.50 1.32% 114.50 1426 115.00 2431 24.31
2023-02-21 2412 2316000 1324 265171000 114.50 115.00 114.00 114.50 0.50 -0.43% 114.00 1888 114.50 114 24.21
2023-02-22 2412 7305000 2954 839168000 114.50 115.50 114.00 115.00 0.50 0.44% 115.00 192 115.50 1038 24.31
2023-02-23 2412 7519000 3149 867585000 115.00 116.00 114.50 115.50 0.50 0.43% 115.50 579 116.00 1349 24.42
2023-02-24 2412 11178000 2781 1290509500 115.50 116.00 115.00 115.50 0.00 0% 115.50 182 116.00 1794 24.42
2023-03-01 2412 12206000 5223 1405676000 115.50 115.50 114.50 115.00 0.50 -0.43% 115.00 212 115.50 114 24.31
2023-03-02 2412 9314000 3677 1082610000 115.00 117.00 115.00 116.50 1.50 1.3% 116.00 1892 116.50 40 24.79
2023-03-03 2412 5427000 2853 637737000 117.00 118.00 116.50 117.50 1.00 0.86% 117.50 1712 118.00 1082 25.00
2023-03-06 2412 6695000 3611 792965500 118.00 119.00 117.50 118.00 0.50 0.43% 118.00 1091 118.50 836 25.11
2023-03-07 2412 7391000 3301 874628500 118.00 119.00 117.50 118.50 0.50 0.42% 118.50 119 119.00 1273 25.21
2023-03-08 2412 9830000 4193 1165769000 118.00 119.00 118.00 119.00 0.50 0.42% 118.50 134 119.00 615 25.32
2023-03-09 2412 7653000 3184 908531500 119.00 119.50 118.00 118.50 0.50 -0.42% 118.50 112 119.00 766 25.21
2023-03-10 2412 7195000 3967 845828000 118.50 118.50 117.00 117.50 1.00 -0.84% 117.00 1349 117.50 33 25.00
2023-03-13 2412 12190000 4206 1442748000 117.00 119.50 116.50 119.00 1.50 1.28% 118.50 288 119.00 554 25.32
2023-03-14 2412 7754000 3376 915005000 118.00 118.50 117.50 117.50 1.50 -1.26% 117.50 1359 118.00 22 25.00
2023-03-15 2412 7297000 3931 866884000 118.00 119.50 118.00 119.00 1.50 1.28% 118.50 429 119.00 206 25.32
2023-03-16 2412 5511000 2107 655764500 118.50 119.50 118.50 119.00 0.00 0% 118.50 544 119.00 135 25.32
2023-03-17 2412 12538000 4363 1484998000 119.00 119.50 118.00 118.00 1.00 -0.84% 118.00 1073 118.50 155 25.11
2023-03-20 2412 4124000 2092 490488500 118.50 119.50 118.00 119.00 1.00 0.85% 119.00 189 119.50 1370 25.32
2023-03-21 2412 3940000 1982 468828500 119.00 119.50 118.50 118.50 0.50 -0.42% 118.50 1447 119.00 312 25.21
2023-03-22 2412 4212000 2638 502505500 119.00 119.50 118.50 119.50 1.00 0.84% 119.00 951 119.50 137 25.43
2023-03-23 2412 6389000 2876 766601500 119.50 120.50 119.50 120.00 0.50 0.42% 120.00 489 120.50 1398 25.53
2023-03-24 2412 5418000 2812 649168500 120.00 120.50 119.50 119.50 0.50 -0.42% 119.50 869 120.00 1534 25.43
2023-03-27 2412 5430000 2178 651292500 120.00 120.50 119.50 120.00 0.50 0.42% 119.50 1403 120.00 1470 25.53
2023-03-28 2412 6962000 2359 831636000 120.00 120.00 119.00 119.50 0.50 -0.42% 119.50 310 120.00 4269 25.43
2023-03-29 2412 6249000 2368 748434000 120.00 120.00 119.00 120.00 0.50 0.42% 119.50 1803 120.00 2874 25.53
2023-03-30 2412 5213000 2615 624890000 120.00 120.00 119.50 120.00 0.00 0% 119.50 1730 120.00 1551 25.53
2023-03-31 2412 4759000 2035 570019000 120.00 120.50 119.50 119.50 0.50 -0.42% 119.50 1700 120.00 2007 25.43
2023-04-06 2412 9091000 4589 1092240500 120.00 120.50 119.50 120.50 1.00 0.84% 120.00 108 120.50 1551 25.64
2023-04-07 2412 4980000 2670 601929500 120.50 121.00 120.00 121.00 0.50 0.41% 120.50 936 121.00 879 25.74
2023-04-10 2412 5805000 3016 708584000 121.00 122.50 121.00 122.50 1.50 1.24% 122.00 693 122.50 110 26.06
2023-04-11 2412 9156000 3882 1120847000 122.50 123.00 121.50 123.00 0.50 0.41% 122.50 69 123.00 2747 26.17
2023-04-12 2412 12419000 4515 1529105000 123.00 124.00 122.50 123.00 0.00 0% 122.50 991 123.00 185 26.17
2023-04-13 2412 12550000 5988 1550996000 123.00 124.00 122.50 124.00 1.00 0.81% 123.50 272 124.00 1350 26.38
2023-04-14 2412 11115000 5639 1380828000 124.00 125.00 123.50 124.50 0.50 0.4% 124.00 1537 124.50 139 26.49
2023-04-17 2412 8974000 4141 1119464500 124.50 125.50 123.50 125.50 1.00 0.8% 125.00 258 125.50 678 26.70
2023-04-18 2412 9284000 4147 1165979000 125.00 126.00 125.00 126.00 0.50 0.4% 125.50 4121 126.00 1186 26.81
2023-04-19 2412 7515000 4344 942129000 126.00 126.00 124.50 124.50 1.50 -1.19% 124.50 2579 125.00 377 26.49
2023-04-20 2412 8879000 3633 1106209500 124.50 125.00 124.00 125.00 0.50 0.4% 124.50 2900 125.00 698 26.60
2023-04-21 2412 11353000 5410 1426474500 124.50 126.00 124.50 126.00 1.00 0.8% 125.50 683 126.00 645 26.81
2023-04-24 2412 6685000 2553 842839000 125.50 126.50 125.50 126.00 0.00 0% 125.50 670 126.00 210 26.81
2023-04-25 2412 10181000 3912 1283388000 126.00 126.50 125.50 126.00 0.00 0% 125.50 702 126.00 825 26.81
2023-04-26 2412 13938000 6706 1763280500 126.00 127.00 125.50 127.00 1.00 0.79% 126.50 503 127.00 476 27.02
2023-04-27 2412 9148000 5151 1156537000 126.50 127.00 126.00 126.50 0.50 -0.39% 126.00 424 126.50 236 26.91
2023-04-28 2412 6721000 2642 851898000 126.50 127.00 126.00 127.00 0.50 0.4% 126.50 1745 127.00 1107 27.02
2023-05-02 2412 7850000 4068 986472000 126.50 127.00 125.00 125.50 1.50 -1.18% 125.00 256 125.50 453 26.70
2023-05-03 2412 4065000 2451 509113500 125.00 125.50 124.50 125.50 0.00 0% 125.00 351 125.50 84 26.70
2023-05-04 2412 5704000 2511 718475000 125.00 126.50 125.00 126.50 1.00 0.8% 126.00 605 126.50 217 26.91
2023-05-05 2412 2763000 1769 348727500 126.50 126.50 125.50 126.50 0.00 0% 126.00 478 126.50 508 26.91
2023-05-08 2412 4090000 2165 516496000 126.50 126.50 126.00 126.50 0.00 0% 126.00 2777 126.50 496 26.91
2023-05-09 2412 5138000 2820 648526500 126.00 126.50 126.00 126.50 0.00 0% 126.00 390 126.50 333 26.91
2023-05-10 2412 4905000 2421 617795500 126.50 127.00 125.50 126.00 0.50 -0.4% 125.50 808 126.00 17 26.81
2023-05-11 2412 4850000 2712 610232500 126.00 126.00 125.50 126.00 0.00 0% 125.50 158 126.00 445 26.81
2023-05-12 2412 11502000 4709 1436433000 125.50 125.50 124.50 125.00 1.00 -0.79% 124.50 3360 125.00 252 26.15
2023-05-15 2412 6085000 2601 760822000 124.50 125.50 124.50 125.50 0.50 0.4% 125.50 7 126.00 721 26.26
2023-05-16 2412 6350000 3416 797897000 125.00 126.00 125.00 126.00 0.50 0.4% 125.50 351 126.00 119 26.36
2023-05-17 2412 9922613 6104 1255106336 125.50 127.00 125.50 127.00 1.00 0.79% 126.50 1083 127.00 1965 26.57
2023-05-18 2412 9068000 3681 1149838000 126.50 127.50 126.50 126.50 0.50 -0.39% 126.50 891 127.00 263 26.46
2023-05-19 2412 7438000 3184 944692500 127.00 127.50 126.50 127.50 1.00 0.79% 127.00 204 127.50 2354 26.67
2023-05-22 2412 11714000 5235 1471639000 127.00 127.00 125.00 125.50 2.00 -1.57% 125.50 377 126.00 979 26.26
2023-05-23 2412 8997000 4062 1130623500 125.50 126.50 125.00 126.50 1.00 0.8% 126.00 243 126.50 199 26.46
2023-05-24 2412 9275000 5086 1164795000 125.50 126.50 125.00 126.50 0.00 0% 126.00 5 126.50 1016 26.46
2023-05-25 2412 16128000 6384 2037518500 125.50 128.00 125.00 128.00 1.50 1.19% 127.50 107 128.00 1135 26.78
2023-05-26 2412 19791000 7208 2147483647 126.50 127.00 125.00 127.00 1.00 -0.78% 126.50 62 127.00 946 26.57
2023-05-29 2412 17404000 6228 2147483647 126.00 126.50 125.00 126.00 1.00 -0.79% 125.50 284 126.00 891 26.36
2023-05-30 2412 18357000 6668 2147483647 125.50 126.00 124.50 125.50 0.50 -0.4% 125.00 118 125.50 1159 26.26
2023-05-31 2412 30750000 4891 2147483647 125.00 126.00 124.50 126.00 0.50 0.4% 125.50 650 126.00 1299 26.36
2023-06-01 2412 9456000 3738 1181741000 125.50 126.00 124.50 125.00 1.00 -0.79% 124.50 2035 125.00 154 26.15
2023-06-02 2412 11634000 4087 1455464000 125.00 126.00 124.50 125.50 0.50 0.4% 125.00 1287 125.50 12 26.26
2023-06-05 2412 5520000 3090 690898000 125.50 125.50 125.00 125.00 0.50 -0.4% 125.00 642 125.50 1422 26.15
2023-06-06 2412 9377000 4392 1176017000 125.50 126.00 125.00 125.50 0.50 0.4% 125.00 973 125.50 73 26.26
2023-06-07 2412 6763000 2871 846671000 126.00 126.00 125.00 125.00 0.50 -0.4% 125.00 1976 125.50 1055 26.15
2023-06-08 2412 6289000 2662 787104000 125.50 125.50 125.00 125.00 0.00 0% 125.00 1262 125.50 1451 26.15
2023-06-09 2412 6668000 2837 837853500 125.50 126.00 125.00 125.50 0.50 0.4% 125.50 69 126.00 3279 26.26
2023-06-12 2412 4163000 1952 522291000 126.00 126.00 125.00 125.00 0.50 -0.4% 125.00 626 125.50 745 26.15
2023-06-13 2412 7470000 2689 936777000 125.00 126.00 125.00 125.50 0.50 0.4% 125.00 2646 125.50 70 26.26
2023-06-14 2412 6080000 2325 762898500 125.50 126.00 125.00 125.50 0.00 0% 125.50 350 126.00 3094 26.26
2023-06-15 2412 3917000 2123 490893000 125.50 126.00 125.00 125.50 0.00 0% 125.00 2506 125.50 485 26.26
2023-06-16 2412 10382000 2805 1304104500 125.50 126.00 125.00 125.50 0.00 0% 125.50 77 126.00 2108 26.26
2023-06-19 2412 6110000 2851 768107500 125.50 126.00 125.00 125.50 0.00 0% 125.50 4118 126.00 1330 26.26
2023-06-20 2412 8192000 4063 1028410000 125.50 126.00 125.00 126.00 0.50 0.4% 125.50 246 126.00 2232 26.36
2023-06-21 2412 7985000 3869 1003235500 125.50 126.00 125.00 126.00 0.00 0% 125.50 232 126.00 3057 26.36
2023-06-26 2412 8654000 4321 1077782000 126.00 126.00 124.00 124.00 2.00 -1.59% 124.00 803 124.50 710 25.94
2023-06-27 2412 10858000 5181 1331267000 124.00 124.00 122.00 122.00 2.00 -1.61% 122.00 1070 122.50 637 25.52
2023-06-28 2412 11940000 4953 1451931000 122.00 122.50 121.00 121.50 0.50 -0.41% 121.50 519 122.00 630 25.42
2023-06-29 2412 15472000 7280 1818748500 117.00 118.00 117.00 117.50 0.00 -3.29% 117.50 534 118.00 1083 24.58
2023-06-30 2412 11155000 5172 1302788000 117.50 117.50 116.00 116.50 1.00 -0.85% 116.00 1990 116.50 1215 24.37
2023-07-03 2412 11203000 6377 1295283000 116.50 117.00 115.00 115.00 1.50 -1.29% 115.00 3657 115.50 632 24.06
2023-07-04 2412 8855000 4263 1017739000 114.00 116.00 114.00 115.50 0.50 0.43% 115.50 1526 116.00 102 24.16
2023-07-05 2412 8210000 4371 947860000 115.50 116.50 115.00 115.00 0.50 -0.43% 115.00 2214 115.50 135 24.06
2023-07-06 2412 8325000 4673 957201000 115.50 115.50 114.50 115.00 0.00 0% 114.50 1746 115.00 336 24.06
2023-07-07 2412 7497000 3653 857755000 115.00 115.00 114.00 114.50 0.50 -0.43% 114.50 217 115.00 1214 23.95
2023-07-10 2412 5651000 2867 646245500 114.50 115.00 114.00 114.00 0.50 -0.44% 114.00 3098 114.50 432 23.85
2023-07-11 2412 6243000 2209 718627500 114.50 115.50 114.50 115.00 1.00 0.88% 115.00 37 115.50 580 24.06
2023-07-12 2412 4831000 2366 554947500 115.00 115.50 114.50 115.00 0.00 0% 114.50 3041 115.00 440 24.06
2023-07-13 2412 6513000 2503 750102500 115.50 115.50 115.00 115.00 0.00 0% 114.50 2416 115.00 199 24.06
2023-07-14 2412 7476000 3131 867663500 115.50 116.50 115.00 116.50 1.50 1.3% 116.00 466 116.50 911 24.37
2023-07-18 2412 9565000 5512 1102861000 116.00 116.50 115.00 115.00 1.50 -1.29% 115.00 1639 115.50 158 24.06
2023-07-19 2412 9259000 4105 1070383000 116.00 116.50 115.00 115.00 0.00 0% 115.00 1522 115.50 307 24.06
2023-07-20 2412 4921000 2347 569029000 115.50 116.00 115.50 115.50 0.50 0.43% 115.50 148 116.00 2132 24.16
2023-07-21 2412 8011000 3214 927535500 116.00 116.50 115.50 115.50 0.00 0% 115.50 305 116.00 153 24.16
2023-07-24 2412 7020000 3156 812966500 116.00 116.00 115.50 116.00 0.50 0.43% 115.50 1238 116.00 1628 24.27
2023-07-25 2412 5906000 2501 685968000 116.00 116.50 115.50 116.50 0.50 0.43% 116.00 409 116.50 1451 24.37
2023-07-27 2412 4646000 2864 542101500 117.00 117.00 116.50 116.50 0.50 0% 116.50 724 117.00 1132 24.37
2023-07-28 2412 5142000 2287 599825000 116.50 117.00 116.00 116.50 0.00 0% 116.50 1370 117.00 700 24.37
2023-07-31 2412 7965000 3676 926134000 117.00 117.00 116.00 116.00 0.50 -0.43% 116.00 2207 116.50 539 24.27
2023-08-01 2412 3588000 1962 417238000 116.00 116.50 116.00 116.50 0.50 0.43% 116.00 2308 116.50 627 24.37
2023-08-02 2412 6268000 3217 727861000 116.00 116.50 116.00 116.00 0.50 -0.43% 116.00 1160 116.50 1168 24.27
2023-08-04 2412 4871000 2876 566478000 116.00 116.50 116.00 116.50 0.50 0.43% 116.00 1712 116.50 1616 24.37
2023-08-07 2412 5775000 2592 671352000 116.00 116.50 116.00 116.00 0.50 -0.43% 116.00 2630 116.50 458 24.27
2023-08-08 2412 8019000 3202 934215500 116.50 117.00 116.00 116.50 0.50 0.43% 116.00 3144 116.50 93 24.37
2023-08-09 2412 5899000 3271 688794000 116.50 117.00 116.50 117.00 0.50 0.43% 116.50 1276 117.00 327 24.48
2023-08-10 2412 9795000 4278 1150925500 117.00 118.00 117.00 118.00 1.00 0.85% 117.50 1133 118.00 403 24.69
2023-08-11 2412 4969000 2553 587327500 118.00 118.50 118.00 118.00 0.00 0% 118.00 1110 118.50 546 24.53
2023-08-14 2412 7201000 3346 844473500 118.00 118.50 117.00 117.00 1.00 -0.85% 117.00 592 117.50 776 24.32
2023-08-15 2412 3848000 1883 451013000 118.00 118.00 117.00 117.00 0.00 0% 117.00 375 117.50 392 24.32
2023-08-16 2412 8325000 4792 979250500 117.00 118.00 117.00 118.00 1.00 0.85% 117.50 45 118.00 657 24.53
2023-08-17 2412 8411000 4627 984638000 117.50 117.50 116.50 116.50 1.50 -1.27% 116.50 1427 117.00 230 24.22
2023-08-18 2412 8090000 3123 949934000 117.00 118.00 116.50 117.50 1.00 0.86% 117.50 923 118.00 932 24.43
2023-08-21 2412 5123000 2429 601139500 117.50 118.00 117.00 117.00 0.50 -0.43% 117.00 456 117.50 1062 24.32
2023-08-22 2412 5289000 2953 619116500 117.00 117.50 116.50 116.50 0.50 -0.43% 116.50 1752 117.00 66 24.22
2023-08-23 2412 3232000 1785 377598000 117.00 117.50 116.50 116.50 0.00 0% 116.50 1777 117.00 309 24.22
2023-08-24 2412 6267000 2445 735281500 116.50 118.00 116.50 117.50 1.00 0.86% 117.50 841 118.00 2758 24.43
2023-08-25 2412 4924000 2291 576355000 117.50 118.00 116.50 116.50 1.00 -0.85% 116.50 1729 117.00 465 24.22
2023-08-28 2412 2310000 1287 270669500 117.00 117.50 116.50 117.00 0.50 0.43% 117.00 676 117.50 640 24.32
2023-08-29 2412 3075000 1508 361590500 117.00 118.00 117.00 117.50 0.50 0.43% 117.50 347 118.00 2811 24.43
2023-08-30 2412 6021000 2627 706568500 117.50 118.00 117.00 117.00 0.50 -0.43% 117.00 1284 117.50 598 24.32
2023-08-31 2412 16992000 4672 1977515000 117.50 117.50 116.00 116.00 1.00 -0.85% 116.00 411 116.50 164 24.12
2023-09-01 2412 3794000 2440 442673500 116.00 117.00 116.00 116.50 0.50 0.43% 116.50 615 117.00 378 24.22
2023-09-04 2412 3860000 2091 452474500 116.50 117.50 116.00 117.50 1.00 0.86% 117.00 747 117.50 237 24.43
2023-09-05 2412 3504000 1846 410544500 117.50 117.50 117.00 117.00 0.50 -0.43% 117.00 320 117.50 913 24.32
2023-09-06 2412 4193000 2384 491400000 117.50 117.50 117.00 117.00 0.00 0% 117.00 154 117.50 786 24.32
2023-09-07 2412 5762000 3087 674713000 117.00 117.50 116.50 117.00 0.00 0% 117.00 271 117.50 2117 24.32
2023-09-08 2412 3596000 2364 419923500 117.00 117.00 116.50 116.50 0.50 -0.43% 116.50 1850 117.00 936 24.22
2023-09-11 2412 3600000 1950 420511500 116.50 117.00 116.50 117.00 0.50 0.43% 116.50 1415 117.00 1181 24.32
2023-09-12 2412 4445000 2439 519546500 117.00 117.50 116.50 117.00 0.00 0% 116.50 2891 117.00 133 24.32
2023-09-13 2412 6067000 3312 708001500 117.00 117.50 116.50 116.50 0.50 -0.43% 116.50 1595 117.00 935 24.22
2023-09-14 2412 5430000 2653 634698000 117.00 117.00 116.50 117.00 0.50 0.43% 116.50 3443 117.00 305 24.32
2023-09-15 2412 10356000 2631 1215052500 117.00 117.50 116.50 117.50 0.50 0.43% 117.00 1023 117.50 866 24.43
2023-09-18 2412 2026000 1395 237541000 117.00 117.50 117.00 117.00 0.50 -0.43% 117.00 1155 117.50 2692 24.32
2023-09-19 2412 4554000 2369 533496000 117.00 118.00 117.00 117.00 0.00 0% 116.50 2589 117.00 124 24.32
2023-09-20 2412 5362000 2884 627623000 117.00 117.50 116.50 117.00 0.00 0% 117.00 164 117.50 1907 24.32
2023-09-21 2412 4292000 2059 500727500 117.00 117.50 116.50 116.50 0.50 -0.43% 116.50 1996 117.00 2846 24.22
2023-09-22 2412 5564000 2512 649006500 116.50 117.00 116.50 117.00 0.50 0.43% 116.50 1171 117.00 1884 24.32
2023-09-25 2412 2518000 1408 293950000 117.00 117.00 116.50 116.50 0.50 -0.43% 116.50 2850 117.00 2515 24.22
2023-09-26 2412 6569000 3716 763986000 116.50 117.00 116.00 116.00 0.50 -0.43% 116.00 2990 116.50 1976 24.12
2023-09-27 2412 5391000 2728 627120500 116.00 116.50 116.00 116.50 0.50 0.43% 116.00 2806 116.50 1681 24.22
2023-09-28 2412 4528000 1810 526568500 116.50 117.00 116.00 116.00 0.50 -0.43% 116.00 3514 116.50 1073 24.12
2023-10-02 2412 5131000 2169 597903500 116.50 117.00 116.00 116.50 0.50 0.43% 116.00 3411 116.50 209 24.22
2023-10-03 2412 4159000 2250 483368000 116.50 116.50 116.00 116.00 0.50 -0.43% 116.00 3094 116.50 2643 24.12
2023-10-04 2412 9012000 5051 1041306500 116.00 116.00 115.00 115.00 1.00 -0.86% 115.00 3871 115.50 29 23.91
2023-10-05 2412 8536000 3411 983882000 115.00 116.00 115.00 115.00 0.00 0% 115.00 5227 115.50 286 23.91
2023-10-06 2412 4828000 2903 558120500 115.50 116.00 115.50 115.50 0.50 0.43% 115.50 586 116.00 1423 24.01
2023-10-11 2412 10275000 4505 1193745000 116.50 116.50 115.50 116.50 1.00 0.87% 116.00 830 116.50 2767 24.22
2023-10-12 2412 5893000 2615 685393000 117.00 117.00 116.00 116.50 0.00 0% 116.00 1219 116.50 2498 24.22
2023-10-13 2412 7214000 3421 836953000 116.00 116.50 115.50 116.00 0.50 -0.43% 115.50 3482 116.00 3 24.12
2023-10-16 2412 4879000 2698 567446500 116.00 116.50 116.00 116.50 0.50 0.43% 116.00 1295 116.50 2422 24.22
2023-10-17 2412 6145000 3259 714395500 116.50 117.00 116.00 116.50 0.00 0% 116.00 1049 116.50 1751 24.22
2023-10-18 2412 4929000 2671 572570500 116.50 116.50 116.00 116.00 0.50 -0.43% 116.00 1212 116.50 3185 24.12
2023-10-19 2412 6890000 4093 799352000 116.00 116.50 115.50 116.00 0.00 0% 115.50 2355 116.00 490 24.12
2023-10-20 2412 9592000 3866 1109223000 115.50 116.00 115.50 115.50 0.50 -0.43% 115.50 799 116.00 841 24.01
2023-10-23 2412 4621000 2993 534230500 115.50 116.00 115.50 115.50 0.00 0% 115.50 895 116.00 3471 24.01
2023-10-24 2412 5421000 3412 626407000 115.50 116.00 115.50 115.50 0.00 0% 115.50 587 116.00 4127 24.01
2023-10-25 2412 5091328 3996 588340165 115.50 116.00 115.50 115.50 0.00 0% 115.50 332 116.00 2891 24.01
2023-10-26 2412 7248000 3676 834757500 115.50 116.00 115.00 115.00 0.50 -0.43% 115.00 5721 115.50 517 23.91
2023-10-27 2412 8928000 2989 1031278000 115.50 116.00 115.00 115.50 0.50 0.43% 115.50 649 116.00 1482 24.01
2023-10-30 2412 7416000 3173 856831500 116.00 116.00 115.50 115.50 0.00 0% 115.50 737 116.00 1813 24.01
2023-10-31 2412 8119000 3900 939471000 116.00 116.00 115.50 116.00 0.50 0.43% 115.50 1481 116.00 165 24.12
2023-11-01 2412 8179000 3683 954355500 116.00 117.50 115.50 117.00 1.00 0.86% 116.50 858 117.00 306 24.32
2023-11-02 2412 10231000 3702 1201340000 117.00 118.00 116.50 118.00 1.00 0.85% 117.50 856 118.00 1457 24.53
2023-11-03 2412 7822000 3058 920470000 118.00 118.50 117.00 117.50 0.50 -0.42% 117.50 416 118.00 1606 24.43
2023-11-06 2412 7291000 2447 858819000 118.00 118.50 117.50 117.50 0.00 0% 117.50 1084 118.00 928 24.43
2023-11-07 2412 5993000 3024 705635500 117.50 118.00 117.50 118.00 0.50 0.43% 117.50 825 118.00 748 24.53
2023-11-08 2412 6000000 2997 709229500 118.00 118.50 118.00 118.50 0.50 0.42% 118.00 189 118.50 2628 24.64
2023-11-09 2412 6413000 2506 755755000 118.50 118.50 117.50 117.50 1.00 -0.84% 117.50 1705 118.00 509 24.43
2023-11-10 2412 5408000 2982 635309000 117.50 118.00 117.00 117.00 0.50 -0.43% 117.00 2847 117.50 86 24.48
2023-11-13 2412 7869000 3028 920577000 117.50 118.00 116.50 116.50 0.50 -0.43% 116.50 1765 117.00 435 24.37
2023-11-14 2412 6292000 2419 734508500 117.00 117.50 116.50 116.50 0.00 0% 116.50 1351 117.00 957 24.37
2023-11-15 2412 13211000 4804 1552155500 117.00 118.00 117.00 118.00 1.50 1.29% 117.50 766 118.00 46 24.69
2023-11-16 2412 12960000 4228 1525107000 118.00 118.50 117.00 117.00 1.00 -0.85% 117.00 1983 117.50 449 24.48
2023-11-17 2412 8129000 4080 954543000 117.50 118.00 117.00 117.00 0.00 0% 117.00 1599 117.50 468 24.48
2023-11-20 2412 7890000 2657 926809500 117.00 118.00 117.00 118.00 1.00 0.85% 117.50 92 118.00 3094 24.69
2023-11-21 2412 8092000 3573 955355000 117.50 118.50 117.50 118.00 0.00 0% 118.00 1038 118.50 2079 24.69
2023-11-22 2412 4039000 2022 477403500 118.00 118.50 117.50 118.00 0.00 0% 118.00 601 118.50 2152 24.69
2023-11-23 2412 3850000 2234 455776000 118.00 118.50 118.00 118.50 0.50 0.42% 118.00 2311 118.50 765 24.79
2023-11-24 2412 6054000 2647 719566500 118.50 119.00 118.00 119.00 0.50 0.42% 118.50 1065 119.00 190 24.90
2023-11-27 2412 6951000 3167 833630500 119.00 120.50 119.00 120.00 1.00 0.84% 120.00 613 120.50 1148 25.10
2023-11-28 2412 11594000 4394 1393362500 120.00 121.00 119.50 119.50 0.50 -0.42% 119.50 362 120.00 1655 25.00
2023-11-29 2412 7629000 3434 916784500 119.50 121.00 119.50 120.00 0.50 0.42% 120.00 1729 120.50 259 25.10
2023-11-30 2412 15383000 2684 1840266500 120.00 120.50 119.50 119.50 0.50 -0.42% 119.50 426 120.00 707 25.00
2023-12-01 2412 4474000 2345 536388500 119.00 120.50 119.00 120.00 0.50 0.42% 119.50 1135 120.00 260 25.10
2023-12-04 2412 5433000 3136 656202500 120.00 121.00 120.00 121.00 1.00 0.83% 120.50 419 121.00 693 25.31
2023-12-05 2412 5766000 2469 698557000 121.00 121.50 120.00 121.50 0.50 0.41% 121.00 379 121.50 844 25.42
2023-12-06 2412 6373000 3222 778502000 122.00 122.50 121.50 122.00 0.50 0.41% 122.00 368 122.50 1758 25.52
2023-12-07 2412 3764000 1548 456637500 122.00 122.00 121.00 121.00 1.00 -0.82% 121.00 696 121.50 577 25.31
2023-12-08 2412 4307000 1617 520354500 121.00 121.50 120.50 120.50 0.50 -0.41% 120.50 1429 121.00 168 25.21
2023-12-11 2412 5960000 2136 714847500 120.50 120.50 119.50 120.00 0.50 -0.41% 119.50 2349 120.00 402 25.10
2023-12-12 2412 3633000 1160 435422000 120.00 120.00 119.50 120.00 0.00 0% 119.50 2109 120.00 446 25.10
2023-12-13 2412 3159000 1638 378120500 120.00 120.50 119.50 119.50 0.50 -0.42% 119.50 1489 120.00 603 25.00
2023-12-14 2412 9783000 5012 1171698000 120.00 120.50 119.00 119.50 0.00 0% 119.50 96 120.00 601 25.00
2023-12-15 2412 19477000 6948 2147483647 119.50 120.00 118.00 118.50 1.00 -0.84% 118.00 2164 118.50 429 24.79
2023-12-18 2412 6432000 3586 760626500 118.50 119.00 118.00 118.50 0.00 0% 118.00 2242 118.50 196 24.79
2023-12-19 2412 4338000 2123 512801000 118.00 118.50 118.00 118.50 0.00 0% 118.00 2412 118.50 614 24.79
2023-12-20 2412 6058000 2885 718886000 118.50 119.00 118.00 118.50 0.00 0% 118.50 475 119.00 805 24.79
2023-12-21 2412 6954000 3532 820706500 118.50 118.50 117.50 118.00 0.50 -0.42% 117.50 2833 118.00 883 24.69
2023-12-22 2412 4751000 2683 560029500 118.50 118.50 117.50 117.50 0.50 -0.42% 117.50 3472 118.00 1489 24.58
2023-12-25 2412 6128000 3244 721093500 118.00 118.50 117.50 118.00 0.50 0.43% 117.50 2275 118.00 153 24.69
2023-12-26 2412 5184000 2172 614461000 118.00 119.00 118.00 119.00 1.00 0.85% 118.50 503 119.00 582 24.90
2023-12-27 2412 5541000 2291 660290500 118.50 119.50 118.50 119.50 0.50 0.42% 119.00 868 119.50 759 25.00
2023-12-28 2412 5893000 2914 704980000 119.00 120.00 119.00 120.00 0.50 0.42% 119.50 1463 120.00 110 25.10
2023-12-29 2412 4804000 1711 576698000 120.00 120.50 119.50 120.00 0.00 0% 120.00 329 120.50 1964 25.10