崇越(5434)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　　163.50
0
0%		164.00
0.5
0.31%		163.00
-1
-0.61%		163.00
0
0%		 　165.00
2
1.23%		165.00
0
0%		165.50
0.5
0.3%		165.00
-0.5
-0.3%		164.50
-0.5
-0.3%		 　164.50
0
0%		165.50
1
0.61%		 　　　　　　　　　　　169.00
3.5
2.11%		169.00
0
0%		165.31
2 月168.00
-1
-0.59%		168.00
0
0%		168.00
0
0%		 　165.50
-2.5
-1.49%		168.50
3
1.81%		170.00
1.5
0.89%		169.50
-0.5
-0.29%		171.50
2
1.18%		 　171.50
0
0%		171.50
0
0%		171.00
-0.5
-0.29%		173.00
2
1.17%		174.50
1.5
0.87%		 　176.50
2
1.15%		176.50
0
0%		177.50
1
0.57%		181.50
4
2.25%		180.50
-1
-0.55%		 175.41
3 月　185.00
4.5
2.49%		188.00
3
1.62%		 　195.00
7
3.72%		195.50
0.5
0.26%		194.00
-1.5
-0.77%		195.00
1
0.52%		193.50
-1.5
-0.77%		 　193.00
-0.5
-0.26%		185.50
-7.5
-3.89%		184.00
-1.5
-0.81%		181.00
-3
-1.63%		184.50
3.5
1.93%		 　186.00
1.5
0.81%		189.00
3
1.61%		189.50
0.5
0.26%		188.50
-1
-0.53%		188.00
-0.5
-0.27%		 　190.00
2
1.06%		191.00
1
0.53%		190.00
-1
-0.52%		191.00
1
0.53%		189.00
-2
-1.05%		189.62
4 月 　　　　190.50
1.5
0.79%		189.50
-1
-0.52%		 　191.00
1.5
0.79%		191.50
0.5
0.26%		192.00
0.5
0.26%		191.50
-0.5
-0.26%		192.00
0.5
0.26%		 　190.50
-1.5
-0.78%		192.00
1.5
0.79%		189.00
-3
-1.56%		185.00
-4
-2.12%		186.00
1
0.54%		 　189.50
3.5
1.88%		184.00
-5.5
-2.9%		185.50
1.5
0.82%		185.50
0
0%		186.50
1
0.54%		 188.85
5 月　186.50
0
0%		185.00
-1.5
-0.8%		187.50
2.5
1.35%		185.00
-2.5
-1.33%		 　188.00
3
1.62%		187.50
-0.5
-0.27%		187.00
-0.5
-0.27%		185.00
-2
-1.07%		185.50
0.5
0.27%		 　185.50
0
0%		189.00
3.5
1.89%		189.50
0.5
0.26%		189.00
-0.5
-0.26%		190.50
1.5
0.79%		 　189.50
-1
-0.52%		190.50
1
0.53%		191.50
1
0.52%		191.00
-0.5
-0.26%		193.50
2.5
1.31%		 　198.00
4.5
2.33%		201.50
3.5
1.77%		200.00
-1.5
-0.74%		189.88
6 月201.00
1
0.5%		199.00
-2
-1%		 　197.00
-2
-1.01%		197.50
0.5
0.25%		201.00
3.5
1.77%		187.50
-13.5
-6.72%		187.00
-0.5
-0.27%		 　186.00
-1
-0.53%		190.00
4
2.15%		188.00
-2
-1.05%		191.00
3
1.6%		187.50
-3.5
-1.83%		 　187.50
0
0%		186.00
-1.5
-0.8%		185.00
-1
-0.54%		 　　　182.00
-3
-1.62%		183.50
1.5
0.82%		182.00
-1.5
-0.82%		181.50
-0.5
-0.27%		182.50
1
0.55%		 188.68
7 月　　182.00
-0.5
-0.27%		180.50
-1.5
-0.82%		180.50
0
0%		179.00
-1.5
-0.83%		175.50
-3.5
-1.96%		 　176.50
1
0.57%		179.00
2.5
1.42%		179.50
0.5
0.28%		179.50
0
0%		183.00
3.5
1.95%		 　　183.50
0.5
0.27%		182.00
-1.5
-0.82%		184.00
2
1.1%		182.50
-1.5
-0.82%		 　183.50
1
0.55%		181.50
-2
-1.09%		 182.00
0.5
0.28%		183.00
1
0.55%		 179.50
-3.5
-1.91%		180.84
8 月177.50
-2
-1.11%		176.50
-1
-0.56%		 178.00
1.5
0.85%		 　178.00
0
0%		177.00
-1
-0.56%		176.50
-0.5
-0.28%		175.50
-1
-0.57%		175.50
0
0%		 　169.50
-6
-3.42%		168.50
-1
-0.59%		169.50
1
0.59%		169.50
0
0%		169.50
0
0%		 　167.00
-2.5
-1.47%		166.50
-0.5
-0.3%		166.50
0
0%		168.50
2
1.2%		168.00
-0.5
-0.3%		 　167.50
-0.5
-0.3%		168.50
1
0.6%		171.50
3
1.78%		173.00
1.5
0.87%		171.78
9 月173.00
0
0%		 　175.00
2
1.16%		174.00
-1
-0.57%		174.00
0
0%		175.50
1.5
0.86%		173.00
-2.5
-1.42%		 　171.50
-1.5
-0.87%		173.50
2
1.17%		173.50
0
0%		175.50
2
1.15%		174.00
-1.5
-0.85%		 　174.00
0
0%		174.00
0
0%		171.00
-3
-1.72%		169.50
-1.5
-0.88%		168.50
-1
-0.59%		 　169.50
1
0.59%		168.00
-1.5
-0.88%		168.00
0
0%		169.50
1.5
0.89%		 172.19
10 月　171.50
2
1.18%		169.00
-2.5
-1.46%		163.50
-5.5
-3.25%		168.50
5
3.06%		168.00
-0.5
-0.3%		 　　　167.50
-0.5
-0.3%		168.50
1
0.6%		170.00
1.5
0.89%		 　168.00
-2
-1.18%		167.00
-1
-0.6%		170.00
3
1.8%		169.50
-0.5
-0.29%		169.50
0
0%		 　169.00
-0.5
-0.29%		168.00
-1
-0.59%		168.00
0
0%		168.00
0
0%		167.00
-1
-0.6%		 　170.00
3
1.8%		169.00
-1
-0.59%		168.5
11 月169.50
0.5
0.3%		171.00
1.5
0.88%		174.00
3
1.75%		 　178.50
4.5
2.59%		178.50
0
0%		181.00
2.5
1.4%		181.00
0
0%		179.00
-2
-1.1%		 　180.00
1
0.56%		179.50
-0.5
-0.28%		182.00
2.5
1.39%		184.50
2.5
1.37%		184.50
0
0%		 　184.50
0
0%		187.00
2.5
1.36%		185.00
-2
-1.07%		184.50
-0.5
-0.27%		184.50
0
0%		 　182.00
-2.5
-1.36%		184.00
2
1.1%		185.00
1
0.54%		183.00
-2
-1.08%		 181.17
12 月184.00
1
0.55%		 　183.00
-1
-0.54%		183.00
0
0%		183.00
0
0%		181.50
-1.5
-0.82%		182.00
0.5
0.28%		 　182.50
0.5
0.27%		183.50
1
0.55%		183.50
0
0%		185.00
1.5
0.82%		183.50
-1.5
-0.81%		 　183.50
0
0%		183.00
-0.5
-0.27%		182.00
-1
-0.55%		181.50
-0.5
-0.27%		181.00
-0.5
-0.28%		 　182.50
1.5
0.83%		182.50
0
0%		183.50
1
0.55%		182.00
-1.5
-0.82%		182.50
0.5
0.27%		　　182.8

說明:最高漲幅:3.72%最低跌幅:-6.72% 最高價:201.50最低價:163.00平均價:179.96,灰色底表示週末,漲133天(272)元,跌116天(-200.5)元,平盤51天
4%=2,3%=3,2%=32,1%=76,0%=71,-0%=1,-1%=1,-2%=4,-3%=11,-4%=32,-5%=67,

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 5434 197000 168 32215500 164.00 165.00 162.50 163.50 0.50 0% 163.50 25 164.00 3 9.62
2023-01-04 5434 159000 135 25996500 163.50 164.50 162.50 164.00 0.50 0.31% 163.50 3 164.00 6 9.65
2023-01-05 5434 243000 218 39672000 162.50 165.00 162.00 163.00 1.00 -0.61% 163.00 3 163.50 7 9.59
2023-01-06 5434 89000 82 14488500 163.50 163.50 162.00 163.00 0.00 0% 162.50 15 163.00 17 9.59
2023-01-09 5434 166000 131 27310500 164.50 165.00 163.50 165.00 2.00 1.23% 164.50 3 165.00 26 9.71
2023-01-10 5434 155000 142 25491000 165.00 165.00 163.50 165.00 0.00 0% 164.50 3 165.00 6 9.71
2023-01-11 5434 192000 168 31654500 163.50 165.50 163.50 165.50 0.50 0.3% 165.00 6 165.50 2 9.74
2023-01-12 5434 122000 107 20160000 166.00 166.00 164.50 165.00 0.50 -0.3% 164.50 13 165.50 4 9.71
2023-01-13 5434 170000 154 28115000 166.00 167.00 164.50 164.50 0.50 -0.3% 164.50 9 165.00 6 9.68
2023-01-16 5434 182000 143 30066500 164.50 166.50 164.00 164.50 0.00 0% 164.00 12 164.50 6 9.68
2023-01-17 5434 153000 140 25272500 164.50 165.50 164.00 165.50 1.00 0.61% 165.00 5 165.50 4 9.74
2023-01-30 5434 622000 491 104592000 168.50 170.00 166.50 169.00 3.50 2.11% 168.50 2 169.00 35 9.95
2023-01-31 5434 254000 199 42886000 168.50 169.50 168.00 169.00 0.00 0% 168.50 6 169.00 4 9.95
2023-02-01 5434 426000 381 71494500 169.00 169.50 167.00 168.00 1.00 -0.59% 167.50 9 168.00 6 9.89
2023-02-02 5434 450000 382 75461000 169.00 169.00 166.50 168.00 0.00 0% 168.00 2 168.50 22 9.89
2023-02-03 5434 501000 402 83942000 168.00 169.00 166.50 168.00 0.00 0% 168.00 3 168.50 17 9.89
2023-02-06 5434 688000 555 114005500 168.00 168.00 165.00 165.50 2.50 -1.49% 165.50 1 166.00 2 9.74
2023-02-07 5434 301000 273 50462500 165.50 168.50 165.50 168.50 3.00 1.81% 168.00 3 168.50 8 9.92
2023-02-08 5434 453000 363 76701500 168.50 170.00 168.00 170.00 1.50 0.89% 169.50 9 170.00 103 10.01
2023-02-09 5434 208000 180 35334500 169.00 170.50 169.00 169.50 0.50 -0.29% 169.50 14 170.00 6 9.98
2023-02-10 5434 628000 488 107999500 171.00 173.00 170.50 171.50 2.00 1.18% 171.00 8 171.50 14 10.09
2023-02-13 5434 264000 223 45177500 172.00 172.00 170.00 171.50 0.00 0% 171.50 1 172.00 37 10.09
2023-02-14 5434 231000 202 39559000 171.50 172.00 171.00 171.50 0.00 0% 171.50 1 172.00 29 10.09
2023-02-15 5434 317000 261 54196000 172.00 172.00 170.00 171.00 0.50 -0.29% 170.50 2 171.00 20 10.06
2023-02-16 5434 464000 359 80309500 172.00 174.00 172.00 173.00 2.00 1.17% 173.00 13 173.50 30 10.18
2023-02-17 5434 440000 331 76531500 173.00 175.00 172.00 174.50 1.50 0.87% 174.00 20 174.50 21 10.27
2023-02-20 5434 413000 313 72796500 174.50 177.50 174.50 176.50 2.00 1.15% 176.00 31 176.50 1 10.39
2023-02-21 5434 275000 196 48512000 177.00 177.50 175.00 176.50 0.00 0% 176.00 4 176.50 13 10.39
2023-02-22 5434 405000 282 71444500 175.00 177.50 174.00 177.50 1.00 0.57% 177.00 5 177.50 31 10.45
2023-02-23 5434 969000 716 175196000 178.00 182.50 178.00 181.50 4.00 2.25% 181.50 29 182.00 14 10.68
2023-02-24 5434 435000 350 79179000 183.00 184.00 180.00 180.50 1.00 -0.55% 180.50 13 181.50 3 10.62
2023-03-02 5434 291000 245 53701500 184.00 185.00 183.50 185.00 2.00 2.49% 184.50 12 185.00 13 10.89
2023-03-03 5434 472000 333 87942500 185.50 188.00 184.50 188.00 3.00 1.62% 187.50 1 188.00 75 11.07
2023-03-06 5434 1081000 836 210199000 189.50 197.50 189.50 195.00 7.00 3.72% 194.50 1 195.00 19 11.48
2023-03-07 5434 980000 660 190966500 195.00 197.50 192.00 195.50 0.50 0.26% 195.00 2 195.50 8 11.51
2023-03-08 5434 405000 298 78634000 194.50 196.50 192.50 194.00 1.50 -0.77% 193.50 1 194.00 6 11.42
2023-03-09 5434 270000 207 52430500 195.00 195.00 193.00 195.00 1.00 0.52% 194.50 4 195.00 29 11.48
2023-03-10 5434 616000 463 118134500 193.00 193.50 190.00 193.50 1.50 -0.77% 193.00 2 193.50 4 11.39
2023-03-13 5434 490000 372 93538000 190.50 193.50 188.00 193.00 0.50 -0.26% 193.00 1 193.50 33 11.36
2023-03-14 5434 1206000 936 224382500 189.00 189.00 184.00 185.50 7.50 -3.89% 185.50 1 186.00 11 10.92
2023-03-15 5434 562000 465 104631000 187.00 188.50 184.00 184.00 1.50 -0.81% 184.00 31 185.00 1 11.08
2023-03-16 5434 513000 348 93420000 183.00 184.00 180.50 181.00 3.00 -1.63% 181.00 29 181.50 3 10.90
2023-03-17 5434 467000 332 86103500 184.00 185.50 183.00 184.50 3.50 1.93% 184.00 14 185.00 13 11.11
2023-03-20 5434 186000 139 34469500 185.50 186.00 184.00 186.00 1.50 0.81% 185.50 16 186.00 22 11.20
2023-03-21 5434 396000 311 74725000 186.50 189.50 186.50 189.00 3.00 1.61% 189.00 36 189.50 17 11.38
2023-03-22 5434 361000 300 68739500 190.00 192.00 189.00 189.50 0.50 0.26% 189.50 7 190.00 2 11.41
2023-03-23 5434 356000 301 67065500 189.50 190.00 187.00 188.50 1.00 -0.53% 188.00 30 189.00 2 11.35
2023-03-24 5434 215000 201 40589500 189.00 190.00 188.00 188.00 0.50 -0.27% 188.00 11 189.00 1 11.32
2023-03-27 5434 188000 157 35672500 189.00 191.50 189.00 190.00 2.00 1.06% 189.50 29 190.00 7 11.44
2023-03-28 5434 514000 372 97255500 190.00 191.00 186.50 191.00 1.00 0.53% 190.50 2 191.00 10 11.50
2023-03-29 5434 309000 239 58533500 191.00 191.00 188.00 190.00 1.00 -0.52% 189.50 2 190.00 8 11.44
2023-03-30 5434 346000 300 65788000 189.50 191.50 188.50 191.00 1.00 0.53% 190.00 1 191.00 9 11.50
2023-03-31 5434 307000 209 58328000 191.00 191.50 189.00 189.00 2.00 -1.05% 189.00 6 189.50 1 11.38
2023-04-06 5434 432000 326 81741000 188.00 191.00 187.50 190.50 1.50 0.79% 189.50 1 190.50 17 11.47
2023-04-07 5434 143000 130 27215000 190.50 191.00 189.50 189.50 1.00 -0.52% 189.50 4 190.50 3 11.41
2023-04-10 5434 132000 124 25137000 189.50 191.00 189.50 191.00 1.50 0.79% 190.50 2 191.00 18 11.50
2023-04-11 5434 395000 311 75222000 189.00 192.00 189.00 191.50 0.50 0.26% 191.00 1 191.50 12 11.53
2023-04-12 5434 399000 334 76372000 191.50 193.50 190.00 192.00 0.50 0.26% 192.00 1 192.50 2 11.56
2023-04-13 5434 344000 262 65594500 191.00 191.50 189.00 191.50 0.50 -0.26% 190.00 13 191.50 16 11.53
2023-04-14 5434 191000 155 36666500 191.50 193.00 191.00 192.00 0.50 0.26% 192.00 1 192.50 25 11.56
2023-04-17 5434 287000 246 54812000 192.00 192.00 190.00 190.50 1.50 -0.78% 190.00 32 190.50 12 11.47
2023-04-18 5434 467000 378 88974500 190.00 192.00 188.50 192.00 1.50 0.79% 191.00 1 192.00 41 11.56
2023-04-19 5434 503000 394 95825000 192.50 192.50 189.00 189.00 3.00 -1.56% 189.00 50 190.00 3 11.38
2023-04-20 5434 773000 617 144280500 189.00 189.00 184.50 185.00 4.00 -2.12% 185.00 6 185.50 8 11.14
2023-04-21 5434 848000 579 158966000 187.00 189.50 186.00 186.00 1.00 0.54% 185.50 54 186.00 8 11.20
2023-04-24 5434 1061000 726 201066500 186.00 191.50 186.00 189.50 3.50 1.88% 189.50 26 190.00 5 11.41
2023-04-25 5434 1148000 773 213014500 189.00 189.50 183.50 184.00 5.50 -2.9% 184.00 13 184.50 26 11.08
2023-04-26 5434 870000 573 160421500 184.00 186.00 182.00 185.50 1.50 0.82% 184.50 9 185.50 20 11.17
2023-04-27 5434 623000 411 116181500 186.00 188.50 185.00 185.50 0.00 0% 185.00 10 185.50 25 11.17
2023-04-28 5434 277000 167 51608000 187.00 188.00 185.00 186.50 1.00 0.54% 186.00 2 186.50 5 11.23
2023-05-02 5434 222000 203 41316000 186.00 187.00 185.00 186.50 0.00 0% 186.00 3 186.50 6 11.23
2023-05-03 5434 202000 172 37391500 185.00 186.00 184.00 185.00 1.50 -0.8% 185.00 22 186.00 1 11.14
2023-05-04 5434 195000 183 36425500 185.00 188.00 184.50 187.50 2.50 1.35% 187.00 3 187.50 4 11.29
2023-05-05 5434 187000 166 34724000 186.50 187.50 185.00 185.00 2.50 -1.33% 185.00 33 185.50 1 11.14
2023-05-08 5434 188000 161 35261000 187.50 188.50 186.50 188.00 3.00 1.62% 187.50 1 188.50 12 11.03
2023-05-09 5434 171000 143 32021000 188.00 188.00 186.50 187.50 0.50 -0.27% 187.00 3 187.50 4 11.00
2023-05-10 5434 141000 117 26419000 187.00 188.50 186.00 187.00 0.50 -0.27% 187.00 5 187.50 1 10.97
2023-05-11 5434 236000 190 43826000 188.00 188.00 185.00 185.00 2.00 -1.07% 185.00 32 185.50 2 10.85
2023-05-12 5434 130000 115 24109500 185.00 186.50 184.50 185.50 0.50 0.27% 185.50 12 186.50 4 10.88
2023-05-15 5434 277000 199 51452000 186.00 187.50 185.00 185.50 0.00 0% 185.50 8 186.50 3 10.88
2023-05-16 5434 239000 212 44980500 186.50 189.00 185.50 189.00 3.50 1.89% 188.50 1 189.00 3 11.08
2023-05-17 5434 299782 445 56897991 189.50 190.50 189.00 189.50 0.50 0.26% 189.50 11 190.00 32 11.11
2023-05-18 5434 465000 368 88427500 190.00 191.00 189.00 189.00 0.50 -0.26% 189.00 27 189.50 7 11.08
2023-05-19 5434 171000 153 32447500 189.50 190.50 189.00 190.50 1.50 0.79% 189.50 6 190.50 6 11.17
2023-05-22 5434 258000 201 48845000 191.00 191.00 188.00 189.50 1.00 -0.52% 189.50 4 190.00 83 11.11
2023-05-23 5434 204000 152 38804500 189.50 191.00 189.00 190.50 1.00 0.53% 189.50 17 190.50 9 11.17
2023-05-24 5434 301000 275 57374000 190.50 191.50 190.00 191.50 1.00 0.52% 191.00 2 191.50 5 11.23
2023-05-25 5434 212000 201 40462500 191.00 192.00 190.00 191.00 0.50 -0.26% 191.00 2 191.50 9 11.20
2023-05-26 5434 461000 411 89505000 193.00 196.00 192.50 193.50 2.50 1.31% 193.50 14 194.00 5 11.35
2023-05-29 5434 770000 607 151478500 195.00 198.00 194.50 198.00 4.50 2.33% 197.50 9 198.00 70 11.61
2023-05-30 5434 920000 753 185521000 199.00 203.00 197.00 201.50 3.50 1.77% 201.50 12 202.00 4 11.82
2023-05-31 5434 809000 626 163116000 201.50 203.50 200.00 200.00 1.50 -0.74% 200.00 5 200.50 2 11.73
2023-06-01 5434 765000 669 152611000 199.00 202.00 197.00 201.00 1.00 0.5% 201.00 12 201.50 13 11.79
2023-06-02 5434 457000 365 91228500 201.50 203.00 199.00 199.00 2.00 -1% 199.00 34 199.50 18 11.67
2023-06-05 5434 651000 507 129137000 199.00 200.50 197.00 197.00 2.00 -1.01% 197.00 53 197.50 12 11.55
2023-06-06 5434 679000 544 133796000 197.50 198.00 196.00 197.50 0.50 0.25% 197.50 1 198.00 71 11.58
2023-06-07 5434 1208000 834 241232500 197.50 201.00 197.50 201.00 3.50 1.77% 201.00 10 201.50 30 11.79
2023-06-08 5434 1709000 1266 324340000 191.50 192.00 187.50 187.50 0.00 -6.72% 187.50 27 188.00 9 11.00
2023-06-09 5434 596000 516 111834000 187.50 189.00 186.50 187.00 0.50 -0.27% 187.00 15 187.50 3 10.97
2023-06-12 5434 400000 338 74440000 188.00 188.00 185.50 186.00 1.00 -0.53% 186.00 16 186.50 14 10.91
2023-06-13 5434 524000 473 99492500 186.50 192.00 186.50 190.00 4.00 2.15% 190.00 5 190.50 57 11.14
2023-06-14 5434 357000 302 67481000 192.00 192.00 188.00 188.00 2.00 -1.05% 188.00 68 189.00 3 11.03
2023-06-15 5434 565000 386 107657500 189.50 191.50 188.50 191.00 3.00 1.6% 191.00 18 191.50 9 11.20
2023-06-16 5434 513000 383 96833000 191.00 191.50 187.50 187.50 3.50 -1.83% 187.50 47 188.50 3 11.00
2023-06-19 5434 186000 145 34942500 187.50 189.00 187.50 187.50 0.00 0% 187.00 48 187.50 4 11.00
2023-06-20 5434 279000 216 52004000 187.50 187.50 186.00 186.00 1.50 -0.8% 186.00 57 187.00 14 10.91
2023-06-21 5434 415000 365 76853000 186.00 186.50 184.50 185.00 1.00 -0.54% 185.00 22 185.50 1 10.85
2023-06-26 5434 617000 543 112622000 184.50 185.00 182.00 182.00 3.00 -1.62% 182.00 21 183.00 3 10.67
2023-06-27 5434 576000 494 105954500 182.50 186.50 182.50 183.50 1.50 0.82% 183.50 4 184.00 4 10.76
2023-06-28 5434 737000 647 133731000 184.00 184.00 180.00 182.00 1.50 -0.82% 181.50 12 182.00 5 10.67
2023-06-29 5434 461000 351 83389500 182.00 182.00 179.50 181.50 0.50 -0.27% 181.00 6 181.50 1 10.65
2023-06-30 5434 564000 405 102204000 181.00 183.00 180.00 182.50 1.00 0.55% 182.00 15 182.50 58 10.70
2023-07-03 5434 456000 346 83172500 183.50 183.50 181.50 182.00 0.50 -0.27% 181.50 39 182.00 8 10.67
2023-07-04 5434 405000 344 73345000 182.50 183.00 180.50 180.50 1.50 -0.82% 180.50 75 181.00 9 10.59
2023-07-05 5434 440000 336 79353000 180.50 181.50 179.50 180.50 0.00 0% 180.00 62 180.50 7 10.59
2023-07-06 5434 494000 421 88909000 180.50 182.00 179.00 179.00 1.50 -0.83% 179.00 30 179.50 11 10.50
2023-07-07 5434 732000 622 129364500 179.00 180.00 175.50 175.50 3.50 -1.96% 175.50 43 176.00 40 10.29
2023-07-10 5434 316000 256 55671000 175.50 177.50 175.00 176.50 1.00 0.57% 176.50 1 177.00 1 10.35
2023-07-11 5434 309000 261 55189500 176.50 179.50 176.50 179.00 2.50 1.42% 178.50 17 179.00 3 10.50
2023-07-12 5434 201000 184 36096000 179.00 180.00 179.00 179.50 0.50 0.28% 179.50 8 180.00 6 10.53
2023-07-13 5434 390000 337 70390500 180.50 181.50 179.50 179.50 0.00 0% 179.50 60 180.50 8 10.53
2023-07-14 5434 521000 416 95206500 180.00 184.50 180.00 183.00 3.50 1.95% 183.00 10 183.50 1 10.73
2023-07-18 5434 699000 478 127914500 183.00 184.00 181.50 183.50 1.00 0.27% 183.50 10 184.00 32 10.76
2023-07-19 5434 631000 499 115529500 185.00 185.00 181.50 182.00 1.50 -0.82% 181.50 35 182.00 6 10.67
2023-07-20 5434 621000 464 113815500 182.00 184.50 181.50 184.00 2.00 1.1% 183.50 4 184.00 15 10.79
2023-07-21 5434 624000 453 113773000 182.50 183.00 181.50 182.50 1.50 -0.82% 182.50 1 183.00 26 10.70
2023-07-24 5434 620000 407 113418500 182.50 184.00 181.50 183.50 1.00 0.55% 183.50 5 184.00 52 10.76
2023-07-25 5434 337000 295 61195500 183.00 183.00 181.00 181.50 2.00 -1.09% 181.00 24 181.50 1 10.65
2023-07-27 5434 125000 113 22764000 182.00 183.00 181.50 182.00 1.00 0.28% 181.50 17 182.00 1 10.67
2023-07-28 5434 257000 209 46977000 183.00 183.50 182.00 183.00 1.00 0.55% 183.00 2 183.50 30 11.63
2023-07-31 5434 611000 391 110577500 183.50 184.00 179.50 179.50 3.50 -1.91% 179.50 8 180.00 10 11.41
2023-08-01 5434 874000 697 155419500 179.00 181.00 175.50 177.50 2.00 -1.11% 177.00 14 177.50 5 11.28
2023-08-02 5434 661000 501 116874500 177.00 178.50 175.50 176.50 1.00 -0.56% 176.50 8 177.00 23 11.22
2023-08-04 5434 303000 262 53860000 176.00 179.00 175.50 178.00 1.50 0.85% 178.00 20 178.50 3 11.32
2023-08-07 5434 170000 154 30340500 179.00 179.50 178.00 178.00 0.00 0% 178.00 28 178.50 2 11.32
2023-08-08 5434 311000 246 55086500 178.50 179.00 176.00 177.00 1.00 -0.56% 176.50 14 177.00 2 11.25
2023-08-09 5434 217000 191 38402500 177.00 178.00 176.00 176.50 0.50 -0.28% 176.50 6 177.00 15 11.22
2023-08-10 5434 241000 205 42303500 177.00 177.50 175.00 175.50 1.00 -0.57% 175.50 2 176.00 15 11.16
2023-08-11 5434 247000 226 43334500 175.50 176.50 175.00 175.50 0.00 0% 175.00 32 175.50 9 11.16
2023-08-14 5434 1029000 803 175410000 175.50 175.50 168.50 169.50 6.00 -3.42% 169.00 40 169.50 5 10.78
2023-08-15 5434 631000 514 106696000 169.50 172.00 167.50 168.50 1.00 -0.59% 168.50 15 169.50 4 10.71
2023-08-16 5434 669000 389 112971500 168.50 170.50 167.00 169.50 1.00 0.59% 169.50 1 170.00 10 10.78
2023-08-17 5434 650000 467 109844500 169.00 170.50 168.00 169.50 0.00 0% 169.00 43 169.50 1 10.78
2023-08-18 5434 890000 578 150693000 169.50 172.00 168.00 169.50 0.00 0% 169.00 40 169.50 7 10.78
2023-08-21 5434 559000 464 93724500 171.50 171.50 166.50 167.00 2.50 -1.47% 167.00 13 167.50 4 10.62
2023-08-22 5434 637000 516 105579500 168.00 168.00 164.50 166.50 0.50 -0.3% 166.00 1 166.50 9 10.58
2023-08-23 5434 539000 473 89397500 166.50 167.00 165.00 166.50 0.00 0% 166.00 4 166.50 12 10.58
2023-08-24 5434 490000 393 82271500 167.50 168.50 167.00 168.50 2.00 1.2% 168.00 8 168.50 2 10.71
2023-08-25 5434 169000 163 28409500 168.00 168.50 168.00 168.00 0.50 -0.3% 168.00 6 168.50 1 10.68
2023-08-28 5434 274000 206 46012000 168.50 169.00 167.00 167.50 0.50 -0.3% 167.50 9 168.00 8 10.65
2023-08-29 5434 198000 183 33376500 169.00 169.00 168.00 168.50 1.00 0.6% 168.50 13 169.00 2 10.71
2023-08-30 5434 584000 470 100099000 169.50 172.50 169.50 171.50 3.00 1.78% 171.50 38 172.00 9 10.90
2023-08-31 5434 536000 358 92868500 172.00 174.50 172.00 173.00 1.50 0.87% 173.00 11 173.50 46 11.00
2023-09-01 5434 275000 200 47529500 173.00 173.50 172.00 173.00 0.00 0% 172.50 27 173.00 7 11.00
2023-09-04 5434 242000 194 42306000 173.50 175.50 173.50 175.00 2.00 1.16% 174.50 13 175.00 3 11.13
2023-09-05 5434 211000 183 36821500 176.00 176.00 173.50 174.00 1.00 -0.57% 174.00 2 174.50 8 11.06
2023-09-06 5434 269000 248 46769500 175.00 175.00 172.50 174.00 0.00 0% 173.50 4 174.00 1 11.06
2023-09-07 5434 266000 231 46594500 173.00 176.00 173.00 175.50 1.50 0.86% 175.00 90 176.00 50 11.16
2023-09-08 5434 328000 286 57133500 176.00 177.00 173.00 173.00 2.50 -1.42% 173.00 35 173.50 10 11.00
2023-09-11 5434 221000 173 38077000 175.00 175.00 171.00 171.50 1.50 -0.87% 171.50 7 172.00 6 10.90
2023-09-12 5434 132000 113 22789500 172.00 173.50 171.50 173.50 2.00 1.17% 173.00 3 173.50 14 11.03
2023-09-13 5434 160000 138 27817500 174.00 174.50 173.50 173.50 0.00 0% 173.50 6 174.00 6 11.03
2023-09-14 5434 186000 155 32556500 174.50 175.50 173.50 175.50 2.00 1.15% 175.00 13 175.50 11 11.16
2023-09-15 5434 255000 173 44531500 175.50 176.50 174.00 174.00 1.50 -0.85% 174.00 119 174.50 5 11.06
2023-09-18 5434 206000 182 35781000 174.50 175.00 173.00 174.00 0.00 0% 173.50 1 174.00 11 11.06
2023-09-19 5434 159000 150 27642000 173.50 174.00 173.00 174.00 0.00 0% 173.50 9 174.00 8 11.06
2023-09-20 5434 565000 416 96882500 173.50 174.00 170.50 171.00 3.00 -1.72% 170.50 46 171.00 6 10.87
2023-09-21 5434 287000 242 48610000 171.00 171.00 168.50 169.50 1.50 -0.88% 169.50 1 170.00 16 10.78
2023-09-22 5434 201000 171 33923000 169.00 169.50 168.50 168.50 1.00 -0.59% 168.50 35 169.00 3 10.71
2023-09-25 5434 247000 208 41940000 168.50 171.50 168.50 169.50 1.00 0.59% 169.00 27 170.50 11 10.78
2023-09-26 5434 225000 192 37894000 170.00 170.00 168.00 168.00 1.50 -0.88% 168.00 35 168.50 13 10.68
2023-09-27 5434 285000 243 47772500 168.00 169.50 167.00 168.00 0.00 0% 167.50 21 168.00 2 10.68
2023-09-28 5434 246000 176 41533000 169.00 169.50 168.00 169.50 1.50 0.89% 168.50 5 169.50 18 10.78
2023-10-02 5434 242000 189 41324000 170.00 171.50 170.00 171.50 2.00 1.18% 171.50 1 172.00 22 10.90
2023-10-03 5434 451000 330 77053000 171.50 173.00 169.00 169.00 2.50 -1.46% 169.00 30 169.50 56 10.74
2023-10-04 5434 1804000 1361 295687500 167.00 167.00 162.00 163.50 5.50 -3.25% 163.50 77 164.00 1 10.39
2023-10-05 5434 453000 387 75989000 166.00 169.00 166.00 168.50 5.00 3.06% 168.50 1 169.00 44 10.71
2023-10-06 5434 341000 298 56793000 169.50 169.50 166.00 168.00 0.50 -0.3% 167.00 2 168.00 10 10.68
2023-10-11 5434 819000 465 136679000 168.00 168.00 165.50 167.50 0.50 -0.3% 167.00 27 167.50 14 10.65
2023-10-12 5434 271000 229 45441500 168.00 168.50 166.50 168.50 1.00 0.6% 168.00 21 168.50 7 10.71
2023-10-13 5434 246000 213 41601500 167.50 170.00 167.50 170.00 1.50 0.89% 169.50 20 170.00 14 10.81
2023-10-16 5434 359000 259 60279000 170.00 170.00 167.00 168.00 2.00 -1.18% 167.50 9 168.00 4 10.68
2023-10-17 5434 184000 165 30887000 169.00 169.00 167.00 167.00 1.00 -0.6% 167.00 23 167.50 3 10.62
2023-10-18 5434 469000 222 79169500 167.00 170.00 166.00 170.00 3.00 1.8% 170.00 27 170.50 9 10.81
2023-10-19 5434 272000 247 45933500 169.00 170.00 167.50 169.50 0.50 -0.29% 169.00 2 169.50 7 10.78
2023-10-20 5434 226000 166 38075500 170.00 170.00 167.50 169.50 0.00 0% 169.00 1 169.50 5 10.78
2023-10-23 5434 176000 150 29704500 169.00 170.00 167.50 169.00 0.50 -0.29% 168.00 5 169.00 6 10.74
2023-10-24 5434 225000 174 37809500 169.50 169.50 167.00 168.00 1.00 -0.59% 168.00 6 168.50 4 10.68
2023-10-25 5434 215967 265 36405210 169.00 169.50 168.00 168.00 0.00 0% 168.00 11 168.50 2 10.68
2023-10-26 5434 236000 185 39590000 168.00 169.00 167.00 168.00 0.00 0% 167.50 6 168.00 6 10.68
2023-10-27 5434 435000 222 72684500 168.50 169.00 166.00 167.00 1.00 -0.6% 166.50 15 167.00 1 10.62
2023-10-30 5434 485000 382 82017000 167.50 170.00 167.50 170.00 3.00 1.8% 169.50 8 170.00 20 10.81
2023-10-31 5434 477000 378 81032000 170.50 171.00 168.00 169.00 1.00 -0.59% 169.00 3 169.50 17 10.74
2023-11-01 5434 290000 239 48864000 170.00 170.00 167.50 169.50 0.50 0.3% 169.00 3 169.50 15 10.78
2023-11-02 5434 398000 300 67913000 171.00 171.00 169.50 171.00 1.50 0.88% 171.00 6 171.50 59 10.87
2023-11-03 5434 576000 441 99816500 171.50 174.50 171.50 174.00 3.00 1.75% 173.50 8 174.00 54 11.87
2023-11-06 5434 817000 651 144943000 177.00 179.00 175.50 178.50 4.50 2.59% 178.00 21 178.50 1 12.18
2023-11-07 5434 325000 284 57866500 177.50 178.50 177.00 178.50 0.00 0% 178.50 4 179.00 33 12.18
2023-11-08 5434 635000 516 114261000 179.00 181.00 178.00 181.00 2.50 1.4% 180.50 13 181.00 31 12.35
2023-11-09 5434 685000 581 123571000 181.00 181.50 179.00 181.00 0.00 0% 181.00 4 181.50 18 12.35
2023-11-10 5434 320000 276 57539500 179.50 181.00 179.00 179.00 2.00 -1.1% 179.00 14 179.50 6 12.21
2023-11-13 5434 447000 373 80561000 181.50 181.50 179.00 180.00 1.00 0.56% 179.50 5 180.00 1 12.28
2023-11-14 5434 299000 265 53661500 180.00 180.00 178.50 179.50 0.50 -0.28% 179.50 1 180.00 22 12.24
2023-11-15 5434 526000 436 95216000 181.00 182.00 179.50 182.00 2.50 1.39% 182.00 7 182.50 42 12.41
2023-11-16 5434 644000 489 118250500 182.00 184.50 181.00 184.50 2.50 1.37% 184.00 15 184.50 57 12.59
2023-11-17 5434 558000 418 102853500 185.00 185.50 183.00 184.50 0.00 0% 184.50 11 185.00 40 12.59
2023-11-20 5434 430000 340 79214000 185.00 185.00 183.50 184.50 0.00 0% 184.00 54 184.50 21 12.59
2023-11-21 5434 870000 689 161919000 185.00 187.50 184.00 187.00 2.50 1.36% 187.00 1 187.50 54 12.76
2023-11-22 5434 536000 460 98973500 185.50 186.00 183.50 185.00 2.00 -1.07% 184.50 13 185.00 7 12.62
2023-11-23 5434 269000 242 49649500 185.00 185.50 184.00 184.50 0.50 -0.27% 184.00 33 185.00 14 12.59
2023-11-24 5434 267000 200 49247000 184.00 185.50 184.00 184.50 0.00 0% 184.00 13 184.50 4 12.59
2023-11-27 5434 361000 312 65957500 184.50 185.00 181.50 182.00 2.50 -1.36% 182.00 2 182.50 5 12.41
2023-11-28 5434 326000 242 60072000 182.00 185.00 182.00 184.00 2.00 1.1% 184.00 9 184.50 2 12.55
2023-11-29 5434 311000 261 57471000 184.50 185.50 184.00 185.00 1.00 0.54% 184.50 7 185.00 10 12.62
2023-11-30 5434 709000 350 130110500 186.00 186.00 183.00 183.00 2.00 -1.08% 183.00 4 183.50 41 12.48
2023-12-01 5434 228000 188 41935500 184.50 184.50 183.00 184.00 1.00 0.55% 183.50 21 184.00 1 12.55
2023-12-04 5434 228000 215 41819500 184.50 184.50 182.50 183.00 1.00 -0.54% 183.00 13 183.50 5 12.48
2023-12-05 5434 197000 177 35927000 183.00 183.00 182.00 183.00 0.00 0% 182.50 1 183.00 1 12.48
2023-12-06 5434 237000 228 43232000 183.00 183.00 182.00 183.00 0.00 0% 182.50 2 183.00 11 12.48
2023-12-07 5434 316000 243 57433000 182.00 183.00 181.00 181.50 1.50 -0.82% 181.00 41 181.50 4 12.38
2023-12-08 5434 296000 268 53941000 182.50 183.00 181.50 182.00 0.50 0.28% 182.00 15 182.50 8 12.41
2023-12-11 5434 220000 191 40034000 181.50 183.00 181.00 182.50 0.50 0.27% 181.50 17 182.50 4 12.45
2023-12-12 5434 311000 274 56782000 182.50 183.50 182.00 183.50 1.00 0.55% 182.00 4 183.50 30 12.52
2023-12-13 5434 298000 264 54551000 184.00 184.00 182.00 183.50 0.00 0% 183.00 1 183.50 3 12.52
2023-12-14 5434 380000 291 69988500 183.50 185.00 183.50 185.00 1.50 0.82% 184.50 2 185.00 84 12.62
2023-12-15 5434 278000 189 51206000 185.00 185.00 183.50 183.50 1.50 -0.81% 183.50 46 184.00 2 12.52
2023-12-18 5434 255000 202 46834000 184.00 184.50 183.00 183.50 0.00 0% 183.00 51 183.50 3 12.52
2023-12-19 5434 359000 283 65393500 184.00 184.00 181.50 183.00 0.50 -0.27% 182.00 4 183.00 12 12.48
2023-12-20 5434 438000 314 80094000 183.00 184.50 182.00 182.00 1.00 -0.55% 182.00 48 182.50 4 12.41
2023-12-21 5434 241000 199 43753000 182.50 182.50 181.00 181.50 0.50 -0.27% 181.50 1 182.00 20 12.38
2023-12-22 5434 188000 145 34106000 182.00 182.50 181.00 181.00 0.50 -0.28% 181.00 92 181.50 4 12.35
2023-12-25 5434 193000 155 35025000 181.00 182.50 181.00 182.50 1.50 0.83% 181.50 2 182.50 16 12.45
2023-12-26 5434 213000 185 38742500 182.50 183.00 181.50 182.50 0.00 0% 182.00 3 182.50 1 12.45
2023-12-27 5434 256000 197 46696000 182.50 183.50 181.50 183.50 1.00 0.55% 182.50 1 183.50 20 12.52
2023-12-28 5434 187000 176 33972000 182.50 182.50 181.00 182.00 1.50 -0.82% 181.50 3 182.00 8 12.41
2023-12-29 5434 228000 146 41453500 182.00 182.50 181.00 182.50 0.50 0.27% 181.50 54 182.50 14 12.45