國巨(2327)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　　491.00
0
0%		533.00
42
8.55%		535.00
2
0.38%		523.00
-12
-2.24%		515.00
-8
-1.53%		 　519.00
4
0.78%		501.00
-18
-3.47%		510.00
9
1.8%		498.00
-12
-2.35%		492.00
-6
-1.2%		 　501.00
9
1.83%		502.00
1
0.2%		487.50
-14.5
-2.89%		481.50
-6
-1.23%		469.50
-12
-2.49%		 　463.00
-6.5
-1.38%		451.00
-12
-2.59%		459.00
8
1.77%		 487.87
2 月　　　　　　454.00
-5
-1.09%		456.50
2.5
0.55%		466.00
9.5
2.08%		489.50
23.5
5.04%		482.00
-7.5
-1.53%		 　464.00
-18
-3.73%		464.50
0.5
0.11%		472.50
8
1.72%		467.50
-5
-1.06%		473.00
5.5
1.18%		 　479.50
6.5
1.37%		469.50
-10
-2.09%		463.50
-6
-1.28%		448.00
-15.5
-3.34%		451.50
3.5
0.78%		 466.74
3 月465.00
13.5
2.99%		462.50
-2.5
-0.54%		459.50
-3
-0.65%		 　　427.00
-32.5
-7.07%		414.50
-12.5
-2.93%		423.50
9
2.17%		436.00
12.5
2.95%		434.00
-2
-0.46%		 　436.00
2
0.46%		420.00
-16
-3.67%		417.50
-2.5
-0.6%		445.50
28
6.71%		423.50
-22
-4.94%		 　418.50
-5
-1.18%		432.00
13.5
3.23%		433.00
1
0.23%		433.00
0
0%		430.50
-2.5
-0.58%		 　431.50
1
0.23%		429.50
-2
-0.46%		440.00
10.5
2.44%		434.00
-6
-1.36%		433.06
4 月426.00
-8
-1.84%		 　　　423.50
-2.5
-0.59%		409.00
-14.5
-3.42%		413.00
4
0.98%		 　398.00
-15
-3.63%		393.00
-5
-1.26%		401.00
8
2.04%		406.00
5
1.25%		405.00
-1
-0.25%		 　405.00
0
0%		413.00
8
1.98%		409.50
-3.5
-0.85%		412.50
3
0.73%		405.50
-7
-1.7%		 　393.50
-12
-2.96%		399.00
5.5
1.4%		407.00
8
2.01%		405.00
-2
-0.49%		404.50
-0.5
-0.12%		 406.48
5 月　　406.50
2
0.49%		408.50
2
0.49%		417.00
8.5
2.08%		408.00
-9
-2.16%		 　398.50
-9.5
-2.33%		392.50
-6
-1.51%		392.00
-0.5
-0.13%		378.00
-14
-3.57%		383.00
5
1.32%		 　381.50
-1.5
-0.39%		397.00
15.5
4.06%		401.00
4
1.01%		398.00
-3
-0.75%		395.00
-3
-0.75%		 　390.00
-5
-1.27%		382.00
-8
-2.05%		387.50
5.5
1.44%		385.50
-2
-0.52%		393.00
7.5
1.95%		 　399.50
6.5
1.65%		405.00
5.5
1.38%		394.74
6 月405.00
0
0%		407.00
2
0.49%		 　　410.50
3.5
0.86%		407.00
-3.5
-0.85%		403.00
-4
-0.98%		405.00
2
0.5%		400.00
-5
-1.23%		 　384.00
-16
-4%		377.00
-7
-1.82%		383.50
6.5
1.72%		368.00
-15.5
-4.04%		354.00
-14
-3.8%		 　342.00
-12
-3.39%		353.00
11
3.22%		335.50
-17.5
-4.96%		331.50
-4
-1.19%		328.00
-3.5
-1.06%		 　341.50
13.5
4.12%		332.00
-9.5
-2.78%		325.00
-7
-2.11%		308.00
-17
-5.23%		 363.87
7 月282.00
-26
-8.44%		 　278.00
-4
-1.42%		284.50
6.5
2.34%		280.00
-4.5
-1.58%		291.00
11
3.93%		308.50
17.5
6.01%		 　304.00
-4.5
-1.46%		309.00
5
1.64%		318.00
9
2.91%		320.00
2
0.63%		318.50
-1.5
-0.47%		 　326.50
8
2.51%		326.00
-0.5
-0.15%		322.50
-3.5
-1.07%		336.50
14
4.34%		333.50
-3
-0.89%		 　337.00
3.5
1.05%		336.50
-0.5
-0.15%		342.50
6
1.78%		340.50
-2
-0.58%		342.00
1.5
0.44%		 317.2
8 月341.00
-1
-0.29%		325.50
-15.5
-4.55%		326.50
1
0.31%		317.00
-9.5
-2.91%		323.00
6
1.89%		 　325.00
2
0.62%		325.00
0
0%		319.00
-6
-1.85%		326.50
7.5
2.35%		330.00
3.5
1.07%		 　334.50
4.5
1.36%		332.50
-2
-0.6%		329.00
-3.5
-1.05%		327.50
-1.5
-0.46%		332.00
4.5
1.37%		 　327.00
-5
-1.51%		324.00
-3
-0.92%		324.00
0
0%		326.00
2
0.62%		332.00
6
1.84%		 　317.50
-14.5
-4.37%		317.50
0
0%		328.50
11
3.46%		326.46
9 月317.00
-11.5
-3.5%		312.50
-4.5
-1.42%		 　308.50
-4
-1.28%		316.00
7.5
2.43%		316.00
0
0%		335.00
19
6.01%		 　　333.00
-2
-0.6%		333.00
0
0%		325.00
-8
-2.4%		338.00
13
4%		332.00
-6
-1.78%		 　335.50
3.5
1.05%		333.50
-2
-0.6%		327.50
-6
-1.8%		322.50
-5
-1.53%		315.50
-7
-2.17%		 　297.00
-18.5
-5.86%		300.00
3
1.01%		285.00
-15
-5%		271.00
-14
-4.91%		269.00
-2
-0.74%		 314.52
10 月　　281.00
12
4.46%		287.50
6.5
2.31%		297.50
10
3.48%		294.50
-3
-1.01%		287.00
-7.5
-2.55%		 　　272.50
-14.5
-5.05%		270.50
-2
-0.73%		264.00
-6.5
-2.4%		277.50
13.5
5.11%		 　278.50
1
0.36%		278.50
0
0%		268.00
-10.5
-3.77%		 367.00
99
36.94%		319.69
11 月379.00
12
3.27%		381.50
2.5
0.66%		389.50
8
2.1%		389.50
0
0%		 　382.00
-7.5
-1.93%		393.50
11.5
3.01%		424.00
30.5
7.75%		421.50
-2.5
-0.59%		445.50
24
5.69%		 　439.50
-6
-1.35%		455.00
15.5
3.53%		461.00
6
1.32%		466.00
5
1.08%		453.50
-12.5
-2.68%		 　454.00
0.5
0.11%		458.00
4
0.88%		449.00
-9
-1.97%		452.00
3
0.67%		445.00
-7
-1.55%		 　437.50
-7.5
-1.69%		438.00
0.5
0.11%		463.00
25
5.71%		 431.98
12 月473.00
10
2.16%		489.50
16.5
3.49%		 　502.00
12.5
2.55%		491.00
-11
-2.19%		484.50
-6.5
-1.32%		478.50
-6
-1.24%		479.00
0.5
0.1%		 　485.50
6.5
1.36%		339.50
-146
-30.07%		486.00
146.5
43.15%		495.00
9
1.85%		480.50
-14.5
-2.93%		 502.00
21.5
4.47%		472.00
-30
-5.98%		455.50
-16.5
-3.5%		454.50
-1
-0.22%		466.50
12
2.64%		460.00
-6.5
-1.39%		 　462.50
2.5
0.54%		464.50
2
0.43%		458.00
-6.5
-1.4%		455.50
-2.5
-0.55%		451.00
-4.5
-0.99%		　471.78

說明:最高漲幅:43.15%最低跌幅:-30.07% 最高價:535.00最低價:264.00平均價:393.7,灰色底表示週末,漲144天(2383)元,跌155天(-1391.5)元,平盤12天
43%=1,37%=12,9%=1,8%=1,7%=1,6%=4,5%=2,4%=11,3%=21,2%=28,1%=40,0%=34,-0%=1,-1%=2,-2%=2,-3%=3,-4%=8,-5%=15,-6%=15,-7%=16,-8%=32,-9%=61,

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
2022-01-03 2327 6754138 7427 2147483647 479.50 496.00 479.00 491.00 11.50 0% 491.00 31 491.50 16 11.04
2022-01-04 2327 22127506 21175 2147483647 505.00 533.00 505.00 533.00 42.00 8.55% 532.00 25 533.00 20 11.99
2022-01-05 2327 10205371 11496 2147483647 531.00 538.00 524.00 535.00 2.00 0.38% 534.00 2 535.00 315 12.03
2022-01-06 2327 7005041 10196 2147483647 523.00 531.00 519.00 523.00 12.00 -2.24% 523.00 14 524.00 51 11.76
2022-01-07 2327 7326033 8218 2147483647 529.00 533.00 510.00 515.00 8.00 -1.53% 514.00 32 515.00 22 11.58
2022-01-10 2327 4121050 4778 2132488549 509.00 523.00 508.00 519.00 4.00 0.78% 518.00 31 519.00 2 11.67
2022-01-11 2327 5904043 8664 2147483647 517.00 521.00 498.00 501.00 18.00 -3.47% 500.00 65 501.00 15 11.27
2022-01-12 2327 3331394 3891 1688404324 509.00 510.00 502.00 510.00 9.00 1.8% 509.00 2 510.00 123 11.47
2022-01-13 2327 3750584 4669 1877614523 510.00 512.00 496.00 498.00 12.00 -2.35% 497.50 35 498.00 4 11.20
2022-01-14 2327 5121289 6057 2147483647 495.50 496.50 480.00 492.00 6.00 -1.2% 492.00 12 492.50 12 11.07
2022-01-17 2327 3231402 3667 1597260221 490.50 501.00 488.00 501.00 9.00 1.83% 500.00 5 501.00 2 11.27
2022-01-18 2327 6566448 6348 2147483647 510.00 517.00 502.00 502.00 1.00 0.2% 502.00 59 503.00 10 11.29
2022-01-19 2327 5338525 5819 2147483647 493.00 498.00 487.50 487.50 14.50 -2.89% 487.00 68 488.00 7 10.96
2022-01-20 2327 3624378 4018 1753567218 487.00 490.00 481.50 481.50 6.00 -1.23% 481.50 70 482.00 3 10.83
2022-01-21 2327 5150049 6795 2147483647 476.00 478.00 467.00 469.50 12.00 -2.49% 469.00 69 469.50 26 10.56
2022-01-24 2327 3437491 4268 1590044050 465.00 467.00 458.50 463.00 6.50 -1.38% 463.00 11 463.50 6 10.41
2022-01-25 2327 4243609 5486 1928972952 460.00 461.00 451.00 451.00 12.00 -2.59% 451.00 68 451.50 3 10.14
2022-01-26 2327 2730814 3065 1247126504 453.00 459.00 451.00 459.00 8.00 1.77% 458.50 18 459.00 19 10.32
2022-02-07 2327 3515254 4184 1600565003 458.50 462.50 451.00 454.00 5.00 -1.09% 454.00 35 454.50 6 10.21
2022-02-08 2327 2780461 3098 1273140123 455.00 462.50 455.00 456.50 2.50 0.55% 456.50 42 457.00 22 10.27
2022-02-09 2327 2289785 2845 1059886426 462.00 466.00 460.00 466.00 9.50 2.08% 465.50 4 466.00 6 10.48
2022-02-10 2327 5461363 5989 2147483647 472.00 489.50 469.50 489.50 23.50 5.04% 487.00 1 489.50 1 11.01
2022-02-11 2327 3211833 4178 1541416694 479.00 483.00 476.50 482.00 7.50 -1.53% 481.50 2 482.00 29 10.84
2022-02-14 2327 2502016 3596 1167976150 472.00 472.50 464.00 464.00 18.00 -3.73% 464.00 69 465.00 1 10.44
2022-02-15 2327 1695474 2101 792449189 465.00 471.50 464.00 464.50 0.50 0.11% 464.50 31 465.00 6 10.45
2022-02-16 2327 2155011 2472 1014241974 473.00 473.00 468.00 472.50 8.00 1.72% 472.00 2 472.50 11 10.63
2022-02-17 2327 2654753 3218 1252212023 477.00 477.00 466.50 467.50 5.00 -1.06% 467.50 22 468.00 2 10.52
2022-02-18 2327 2307380 2799 1081526276 461.50 475.50 460.50 473.00 5.50 1.18% 473.00 17 473.50 3 10.64
2022-02-21 2327 2872358 2988 1360014541 468.00 479.50 465.50 479.50 6.50 1.37% 479.00 4 479.50 11 10.78
2022-02-22 2327 3702708 3776 1737402748 475.00 475.00 466.00 469.50 10.00 -2.09% 469.50 13 470.00 21 10.56
2022-02-23 2327 4054685 4526 1890166377 470.50 473.50 463.00 463.50 6.00 -1.28% 463.50 19 464.00 11 10.43
2022-02-24 2327 5389928 7485 2147483647 458.00 459.00 445.00 448.00 15.50 -3.34% 447.50 12 448.00 20 10.08
2022-02-25 2327 3686870 3885 1656959285 455.00 455.00 444.00 451.50 3.50 0.78% 451.00 2 451.50 14 10.16
2022-03-01 2327 3846604 3820 1779403010 463.00 466.00 457.50 465.00 13.50 2.99% 464.50 9 465.00 32 10.46
2022-03-02 2327 1989663 2363 914732033 460.00 463.50 457.00 462.50 2.50 -0.54% 462.00 3 462.50 13 10.40
2022-03-03 2327 2109000 1774 975038000 466.00 468.50 459.00 459.50 3.00 -0.65% 459.50 12 460.00 32 10.34
2022-03-07 2327 5017607 7099 2147483647 440.00 441.00 427.00 427.00 23.50 -7.07% 427.00 42 427.50 17 9.60
2022-03-08 2327 4065607 5914 1703323048 414.00 430.50 414.00 414.50 12.50 -2.93% 414.50 15 415.00 17 9.32
2022-03-09 2327 2693443 3020 1138834113 423.50 428.00 418.00 423.50 9.00 2.17% 423.50 19 424.00 5 9.53
2022-03-10 2327 2885236 3218 1254848865 438.00 438.50 432.50 436.00 12.50 2.95% 436.00 2 436.50 14 9.81
2022-03-11 2327 1212000 963 524241000 432.00 434.00 431.00 434.00 2.00 -0.46% 432.50 6 434.00 1 9.76
2022-03-14 2327 2144000 1652 932065500 436.50 441.00 430.50 436.00 2.00 0.46% 435.50 1 436.00 7 9.81
2022-03-15 2327 2677000 2100 1133027500 432.00 432.00 419.00 420.00 16.00 -3.67% 419.50 34 420.00 5 9.45
2022-03-16 2327 2816000 2078 1177642000 427.00 427.50 413.00 417.50 2.50 -0.6% 417.00 8 417.50 16 9.39
2022-03-17 2327 5636000 4237 2147483647 429.00 448.00 429.00 445.50 28.00 6.71% 445.50 32 446.00 32 10.02
2022-03-18 2327 9578000 5743 2147483647 422.50 426.50 415.00 423.50 22.00 -4.94% 423.50 4 424.00 1 9.53
2022-03-21 2327 3135000 2515 1317204500 423.50 427.00 417.00 418.50 5.00 -1.18% 418.50 13 419.00 12 9.41
2022-03-22 2327 3680000 2888 1572018500 425.00 434.00 420.00 432.00 13.50 3.23% 431.50 9 432.00 8 9.72
2022-03-23 2327 1975000 1660 857563000 432.00 437.00 432.00 433.00 1.00 0.23% 433.00 33 433.50 19 9.74
2022-03-24 2327 1406000 1092 605424500 430.00 434.00 426.00 433.00 0.00 0% 432.00 5 433.00 3 9.74
2022-03-25 2327 1660000 1266 718366500 435.00 436.50 430.50 430.50 2.50 -0.58% 430.50 9 431.00 18 9.68
2022-03-28 2327 1690000 1298 719248000 428.00 431.50 420.50 431.50 1.00 0.23% 431.00 1 431.50 4 9.71
2022-03-29 2327 1410000 1190 605684000 433.00 434.00 426.50 429.50 2.00 -0.46% 429.50 30 430.00 5 9.66
2022-03-30 2327 2721000 2328 1195687000 434.50 443.00 433.00 440.00 10.50 2.44% 440.00 62 440.50 3 9.45
2022-03-31 2327 1544000 1180 675068500 443.50 444.00 434.00 434.00 6.00 -1.36% 434.00 78 434.50 2 9.32
2022-04-01 2327 1827000 1408 779051500 430.00 430.00 424.00 426.00 8.00 -1.84% 426.00 57 426.50 5 9.15
2022-04-06 2327 2494000 1715 1050176500 423.00 425.00 418.50 423.50 2.50 -0.59% 422.50 3 423.50 4 9.10
2022-04-07 2327 3264641 5294 1351995538 417.50 420.00 408.50 409.00 14.50 -3.42% 408.50 15 409.00 18 8.78
2022-04-08 2327 1552000 1201 641763500 414.00 417.50 411.50 413.00 4.00 0.98% 412.50 47 413.50 5 8.87
2022-04-11 2327 3047000 2466 1221077000 412.00 412.00 398.00 398.00 15.00 -3.63% 398.00 91 398.50 22 8.55
2022-04-12 2327 3307000 2421 1295316500 393.50 395.50 386.00 393.00 5.00 -1.26% 393.00 5 393.50 10 8.44
2022-04-13 2327 1906000 1497 759339500 397.50 402.00 392.50 401.00 8.00 2.04% 400.00 7 401.00 30 8.61
2022-04-14 2327 1943000 1593 783909500 401.00 406.50 398.00 406.00 5.00 1.25% 405.50 17 406.00 11 8.72
2022-04-15 2327 2133000 1508 861509000 400.50 407.00 396.00 405.00 1.00 -0.25% 404.50 13 405.00 22 8.70
2022-04-18 2327 1369000 1046 552731500 400.50 406.50 398.00 405.00 0.00 0% 404.50 18 405.00 27 8.70
2022-04-19 2327 1917828 2984 791498332 408.50 415.00 408.00 413.00 8.00 1.98% 412.50 7 413.00 22 8.87
2022-04-20 2327 2132000 1396 877905000 415.50 416.00 409.50 409.50 3.50 -0.85% 409.50 36 411.00 13 8.80
2022-04-21 2327 825862 2033 340478042 413.00 414.50 410.50 412.50 3.00 0.73% 412.00 1 412.50 6 8.86
2022-04-22 2327 1073000 903 435319000 406.50 409.50 403.50 405.50 7.00 -1.7% 405.00 68 405.50 6 8.71
2022-04-25 2327 2101000 1631 828430500 398.00 399.00 391.00 393.50 12.00 -2.96% 393.50 2 394.00 1 8.45
2022-04-26 2327 1485000 1086 592036000 396.00 402.00 395.00 399.00 5.50 1.4% 399.00 3 399.50 18 8.57
2022-04-27 2327 3129070 4229 1255477898 395.50 408.00 391.50 407.00 8.00 2.01% 407.00 71 407.50 62 8.74
2022-04-28 2327 1950000 1427 792251000 407.00 410.50 402.00 405.00 2.00 -0.49% 404.50 7 405.00 91 8.70
2022-04-29 2327 3264100 3762 1319968743 406.50 409.00 400.50 404.50 0.50 -0.12% 404.00 1 405.00 24 8.69
2022-05-03 2327 1718000 1332 696988500 407.00 410.50 401.50 406.50 2.00 0.49% 406.50 1 407.00 11 8.73
2022-05-04 2327 1572000 1224 640053500 406.50 408.50 404.50 408.50 2.00 0.49% 408.00 4 408.50 76 8.77
2022-05-05 2327 1809000 1354 753168500 415.50 418.50 414.00 417.00 8.50 2.08% 416.50 5 417.00 40 8.96
2022-05-06 2327 2455000 1586 1002486000 406.50 410.00 406.00 408.00 9.00 -2.16% 407.50 16 408.00 2 8.76
2022-05-09 2327 2008838 2052 804193723 403.00 404.00 398.50 398.50 9.50 -2.33% 398.50 11 399.00 1 8.56
2022-05-10 2327 4266116 4328 1668974906 391.00 396.00 385.00 392.50 6.00 -1.51% 392.50 87 393.00 12 8.43
2022-05-11 2327 2182000 1625 855228000 396.00 397.00 389.50 392.00 0.50 -0.13% 391.50 7 392.00 57 8.42
2022-05-12 2327 3012000 2102 1158170500 387.00 390.50 377.50 378.00 14.00 -3.57% 378.00 3 378.50 3 8.12
2022-05-13 2327 1441000 1082 552220500 383.00 385.00 381.50 383.00 5.00 1.32% 383.00 2 383.50 46 8.23
2022-05-16 2327 2329000 1535 895549000 388.00 390.50 380.50 381.50 1.50 -0.39% 381.50 12 382.50 6 8.19
2022-05-17 2327 3062000 2154 1197407500 385.00 397.50 381.50 397.00 15.50 4.06% 396.00 43 397.00 93 8.87
2022-05-18 2327 2829000 2061 1140298000 402.00 408.50 400.50 401.00 4.00 1.01% 401.00 27 402.00 5 8.96
2022-05-19 2327 1749000 1271 689314500 392.00 398.00 389.50 398.00 3.00 -0.75% 398.00 14 398.50 12 8.89
2022-05-20 2327 2081000 1627 829966500 409.00 409.00 395.00 395.00 3.00 -0.75% 395.00 63 395.50 1 8.83
2022-05-23 2327 1451000 1103 571038000 399.00 401.50 390.00 390.00 5.00 -1.27% 390.00 2 390.50 11 8.72
2022-05-24 2327 1751317 2060 676959890 392.00 392.00 382.00 382.00 8.00 -2.05% 382.00 44 382.50 2 8.54
2022-05-25 2327 1282000 1013 494803500 384.50 390.00 381.00 387.50 5.50 1.44% 387.50 42 388.50 10 8.66
2022-05-26 2327 1242000 914 482210500 393.00 393.00 384.50 385.50 2.00 -0.52% 385.00 2 385.50 4 8.61
2022-05-27 2327 1314000 1062 515054000 390.00 394.50 389.00 393.00 7.50 1.95% 392.50 2 393.00 46 8.78
2022-05-30 2327 1688000 1328 672520500 398.00 399.50 397.00 399.50 6.50 1.65% 399.50 32 400.00 109 8.93
2022-05-31 2327 4935000 1740 1988679000 400.00 405.00 396.00 405.00 5.50 1.38% 404.50 61 405.00 91 9.05
2022-06-01 2327 1495000 1137 605418000 404.00 407.00 401.00 405.00 0.00 0% 404.50 30 405.00 9 9.05
2022-06-02 2327 1370000 1036 556144500 402.00 409.00 400.50 407.00 2.00 0.49% 407.00 2 407.50 9 9.10
2022-06-06 2327 2220000 1836 904495500 407.50 411.00 403.00 410.50 3.50 0.86% 410.00 4 410.50 13 9.17
2022-06-07 2327 1123000 845 457690000 409.00 410.00 406.00 407.00 3.50 -0.85% 406.50 10 407.00 15 9.10
2022-06-08 2327 2480000 1861 1013624000 410.00 414.50 401.50 403.00 4.00 -0.98% 402.50 42 403.00 8 9.01
2022-06-09 2327 1467000 976 592007000 403.00 405.50 400.00 405.00 2.00 0.5% 405.00 7 405.50 14 9.05
2022-06-10 2327 1140363 1321 456336855 400.00 403.00 398.00 400.00 5.00 -1.23% 399.50 11 400.00 28 8.94
2022-06-13 2327 2782000 2197 1073655500 390.00 391.00 384.00 384.00 16.00 -4% 384.00 72 385.00 15 8.58
2022-06-14 2327 3624000 2822 1367279000 380.00 383.00 374.00 377.00 7.00 -1.82% 376.50 88 377.00 45 8.42
2022-06-15 2327 2497000 1788 954208500 379.50 386.00 378.00 383.50 6.50 1.72% 383.00 4 383.50 11 8.57
2022-06-16 2327 2799000 2112 1057218500 386.00 387.50 368.00 368.00 15.50 -4.04% 368.00 60 368.50 1 8.22
2022-06-17 2327 3749000 2786 1334263000 358.00 363.00 352.00 354.00 14.00 -3.8% 354.00 122 355.00 52 7.91
2022-06-20 2327 3973894 4148 1366336390 355.00 355.00 339.50 342.00 12.00 -3.39% 341.50 33 342.00 47 7.64
2022-06-21 2327 1986000 1373 691869500 347.50 353.50 342.50 353.00 11.00 3.22% 352.50 2 353.00 65 7.89
2022-06-22 2327 2709000 2223 921547500 352.50 352.50 335.00 335.50 17.50 -4.96% 335.50 11 336.00 8 7.50
2022-06-23 2327 3371658 3708 1116989562 335.50 337.00 325.00 331.50 4.00 -1.19% 331.00 7 331.50 31 7.41
2022-06-24 2327 2667000 1850 881264500 332.50 337.50 326.00 328.00 3.50 -1.06% 327.50 6 328.00 30 7.33
2022-06-27 2327 2794000 1779 943166000 333.00 341.50 332.50 341.50 13.50 4.12% 341.00 7 341.50 38 7.63
2022-06-28 2327 1998000 1503 663524500 338.00 339.00 328.00 332.00 9.50 -2.78% 331.50 15 332.00 3 7.42
2022-06-29 2327 2516000 2001 816156500 330.00 330.50 320.50 325.00 7.00 -2.11% 325.00 65 325.50 3 7.26
2022-06-30 2327 3813000 2775 1183479500 324.00 324.00 305.50 308.00 17.00 -5.23% 308.00 102 308.50 61 6.88
2022-07-01 2327 7466739 8098 2147483647 307.50 307.50 282.00 282.00 26.00 -8.44% 282.00 68 282.50 24 6.30
2022-07-04 2327 4994000 3554 1402525500 277.00 287.00 277.00 278.00 0.00 -1.42% 277.50 46 278.00 3 6.21
2022-07-05 2327 4665000 3298 1322124000 285.50 292.00 276.00 284.50 6.50 2.34% 284.00 21 284.50 27 6.36
2022-07-06 2327 3690355 5433 1043614552 286.00 287.50 280.00 280.00 4.50 -1.58% 280.00 93 280.50 6 6.26
2022-07-07 2327 3999000 2863 1150439000 283.50 292.50 279.50 291.00 11.00 3.93% 291.00 23 291.50 44 6.50
2022-07-08 2327 6960000 5157 2147483647 302.50 318.00 300.00 308.50 17.50 6.01% 308.50 8 309.00 2 6.89
2022-07-11 2327 3598000 2330 1090807500 310.00 310.00 299.00 304.00 4.50 -1.46% 303.50 5 304.00 12 6.79
2022-07-12 2327 5667000 4252 1763534500 314.00 314.50 308.50 309.00 5.00 1.64% 309.00 61 309.50 2 6.90
2022-07-13 2327 4355000 3036 1387180500 321.00 324.00 316.00 318.00 9.00 2.91% 318.00 1 318.50 27 7.11
2022-07-14 2327 2668000 2031 850317500 313.00 323.50 312.00 320.00 2.00 0.63% 320.00 40 320.50 15 7.15
2022-07-15 2327 3016000 1946 962605500 320.00 323.00 316.00 318.50 1.50 -0.47% 318.50 48 319.00 23 7.12
2022-07-18 2327 2824000 2003 911091500 318.50 326.50 317.50 326.50 8.00 2.51% 326.00 2 326.50 48 7.30
2022-07-19 2327 1748000 1343 567674500 323.00 326.50 321.50 326.00 0.50 -0.15% 325.00 31 326.00 41 7.28
2022-07-20 2327 3382000 2397 1105156500 330.00 332.00 321.50 322.50 3.50 -1.07% 322.00 53 322.50 8 7.21
2022-07-21 2327 3526000 2681 1168428000 323.00 336.50 323.00 336.50 14.00 4.34% 336.50 17 337.00 58 7.52
2022-07-22 2327 2172982 4693 724956159 337.00 337.00 332.00 333.50 3.00 -0.89% 333.50 6 334.00 49 7.45
2022-07-25 2327 1690000 1205 563155500 330.50 337.00 329.00 337.00 3.50 1.05% 336.50 7 337.00 74 7.53
2022-07-26 2327 1643000 1174 551989000 336.50 338.00 334.00 336.50 0.50 -0.15% 336.50 155 337.00 20 7.52
2022-07-27 2327 2118000 1533 717868500 336.00 342.50 334.50 342.50 6.00 1.78% 342.00 19 342.50 14 7.65
2022-07-28 2327 1970000 1446 673271000 344.50 347.00 339.50 340.50 2.00 -0.58% 340.00 17 340.50 8 7.61
2022-07-29 2327 1612000 1086 551578500 345.00 345.00 339.50 342.00 1.50 0.44% 341.50 1 342.00 3 7.64
2022-08-01 2327 1669000 1156 566437000 338.50 342.50 336.00 341.00 1.00 -0.29% 341.00 5 341.50 8 7.62
2022-08-02 2327 3652000 2774 1201472500 335.00 336.50 324.50 325.50 15.50 -4.55% 325.00 58 325.50 33 7.27
2022-08-03 2327 2394000 1753 780894500 326.00 330.00 324.00 326.50 1.00 0.31% 326.00 6 327.00 21 7.30
2022-08-04 2327 5251000 3352 1665622500 325.00 325.50 311.50 317.00 9.50 -2.91% 317.00 17 317.50 91 7.08
2022-08-05 2327 2659558 2417 857338991 320.00 325.00 319.50 323.00 6.00 1.89% 323.00 4 323.50 16 7.22
2022-08-08 2327 1054000 732 340009500 320.50 326.00 318.50 325.00 2.00 0.62% 324.50 8 325.00 12 7.26
2022-08-09 2327 1089000 842 352421000 325.00 325.50 320.50 325.00 0.00 0% 325.00 76 325.50 9 7.26
2022-08-10 2327 1992612 2282 637079142 320.50 322.00 318.00 319.00 6.00 -1.85% 319.00 71 319.50 14 7.13
2022-08-11 2327 2579000 1657 839540000 324.50 328.00 323.50 326.50 7.50 2.35% 326.50 54 327.00 64 7.30
2022-08-12 2327 3573000 2327 1165187500 322.50 330.00 320.50 330.00 3.50 1.07% 330.00 20 330.50 43 7.37
2022-08-15 2327 2124000 1567 705552500 331.00 336.00 328.00 334.50 4.50 1.36% 334.50 54 335.00 10 7.47
2022-08-16 2327 1520000 1084 507025500 335.00 335.50 331.50 332.50 2.00 -0.6% 332.00 68 332.50 19 7.47
2022-08-17 2327 2983000 2222 979191500 329.50 330.00 326.00 329.00 3.50 -1.05% 329.00 105 329.50 50 7.39
2022-08-18 2327 1947000 1241 633362000 325.50 327.50 323.00 327.50 1.50 -0.46% 327.50 64 328.00 26 7.36
2022-08-19 2327 2056000 1590 680457000 326.00 333.00 326.00 332.00 4.50 1.37% 331.50 30 332.00 27 7.46
2022-08-22 2327 1250859 1547 410329424 328.00 331.00 326.50 327.00 5.00 -1.51% 327.00 88 327.50 3 7.35
2022-08-23 2327 1263000 995 408523000 324.00 325.00 322.00 324.00 3.00 -0.92% 324.00 26 324.50 32 7.28
2022-08-24 2327 1462000 1014 473017500 325.00 326.00 321.00 324.00 0.00 0% 324.00 24 324.50 11 7.28
2022-08-25 2327 894000 696 291441500 325.50 327.50 324.50 326.00 2.00 0.62% 326.00 15 326.50 45 7.33
2022-08-26 2327 2062000 1477 683873000 328.50 333.50 328.50 332.00 6.00 1.84% 331.50 3 332.00 13 7.46
2022-08-29 2327 5238000 3565 1652065500 321.50 321.50 312.00 317.50 14.50 -4.37% 317.50 78 318.00 29 7.14
2022-08-30 2327 2284000 1566 725583500 317.50 319.50 315.00 317.50 0.00 0% 317.00 91 317.50 3 7.14
2022-08-31 2327 3172000 1992 1029907500 316.50 328.50 316.00 328.50 11.00 3.46% 328.50 35 329.00 56 7.38
2022-09-01 2327 2883119 6797 919180703 322.00 323.50 316.50 317.00 11.50 -3.5% 317.00 53 317.50 38 7.13
2022-09-02 2327 2777000 1879 874449500 320.50 320.50 312.00 312.50 4.50 -1.42% 312.50 163 313.00 10 7.02
2022-09-05 2327 3157000 1845 976124500 312.50 314.00 307.00 308.50 4.00 -1.28% 308.50 307 309.00 50 6.93
2022-09-06 2327 2968000 1891 924672500 305.00 316.50 305.00 316.00 7.50 2.43% 316.00 36 316.50 46 7.10
2022-09-07 2327 2039000 1426 643704500 311.50 319.50 311.00 316.00 0.00 0% 316.00 253 316.50 11 7.10
2022-09-08 2327 6825000 5126 2147483647 319.00 342.00 318.50 335.00 19.00 6.01% 334.50 10 335.00 32 7.53
2022-09-12 2327 4915000 3637 1649035000 341.00 341.50 329.00 333.00 2.00 -0.6% 332.50 5 333.00 26 7.48
2022-09-13 2327 1720000 1303 573416500 336.00 336.00 331.50 333.00 0.00 0% 333.00 51 333.50 1 7.48
2022-09-14 2327 2306000 1681 746776500 321.50 326.50 320.50 325.00 8.00 -2.4% 325.00 1 325.50 6 7.30
2022-09-15 2327 3963000 3030 1328507000 326.00 339.00 325.50 338.00 13.00 4% 338.00 11 338.50 93 7.60
2022-09-16 2327 4121000 1889 1372058500 334.00 336.50 332.00 332.00 6.00 -1.78% 332.00 61 332.50 32 7.46
2022-09-19 2327 2255800 2158 756386664 333.00 339.00 332.00 335.50 3.50 1.05% 335.00 2 335.50 12 7.54
2022-09-20 2327 2368000 1707 789556000 337.50 337.50 330.00 333.50 2.00 -0.6% 333.00 18 333.50 62 7.50
2022-09-21 2327 2026000 1547 664867500 331.50 333.00 325.00 327.50 6.00 -1.8% 327.50 4 328.00 8 7.36
2022-09-22 2327 1622000 1210 524061000 323.00 325.50 321.00 322.50 5.00 -1.53% 322.50 25 323.50 23 7.25
2022-09-23 2327 1821000 1329 581475000 322.00 325.50 314.50 315.50 7.00 -2.17% 315.50 39 316.00 4 7.09
2022-09-26 2327 2814000 2212 849278500 308.00 310.50 297.00 297.00 18.50 -5.86% 297.00 131 297.50 6 6.68
2022-09-27 2327 1536000 1283 460787500 303.50 303.50 297.50 300.00 3.00 1.01% 300.00 32 300.50 1 6.74
2022-09-28 2327 2937000 2353 849391000 301.50 301.50 285.00 285.00 15.00 -5% 285.00 53 285.50 27 6.41
2022-09-29 2327 6711000 5251 1863893500 290.00 292.00 271.00 271.00 14.00 -4.91% 271.00 121 271.50 79 6.09
2022-09-30 2327 4694000 3452 1246067000 265.00 269.50 262.00 269.00 2.00 -0.74% 268.50 3 269.00 19 6.05
2022-10-03 2327 4308000 3270 1192269500 265.00 283.50 264.00 281.00 12.00 4.46% 280.50 3 281.00 22 6.32
2022-10-04 2327 2782840 4722 799740155 287.50 290.00 284.00 287.50 6.50 2.31% 287.50 6 288.00 17 6.46
2022-10-05 2327 4465000 3515 1327981500 295.00 303.00 291.50 297.50 10.00 3.48% 297.50 3 298.00 15 6.69
2022-10-06 2327 2376000 1924 701821500 301.00 301.50 292.00 294.50 3.00 -1.01% 294.50 13 295.00 13 6.62
2022-10-07 2327 3690000 2720 1065006500 293.50 294.00 286.00 287.00 7.50 -2.55% 287.00 46 287.50 8 6.45
2022-10-11 2327 3430000 2716 945782500 276.50 281.00 271.00 272.50 14.50 -5.05% 272.00 52 272.50 1 6.12
2022-10-12 2327 3558000 2618 958955500 274.50 276.00 265.00 270.50 2.00 -0.73% 270.00 76 270.50 14 6.08
2022-10-13 2327 1896433 4835 507536192 271.00 274.00 263.00 264.00 6.50 -2.4% 264.00 27 264.50 5 5.93
2022-10-14 2327 2508000 1997 695090500 274.50 281.00 273.00 277.50 13.50 5.11% 277.50 18 278.00 24 6.24
2022-10-17 2327 2120000 1635 579220500 271.00 279.00 267.00 278.50 1.00 0.36% 278.00 14 278.50 15 6.26
2022-10-18 2327 2634000 1935 738871000 283.00 285.00 278.00 278.50 0.00 0% 278.50 48 279.00 49 6.26
2022-10-19 2327 3831000 2737 1041399000 278.50 279.50 268.00 268.00 10.50 -3.77% 268.00 56 268.50 4 6.02
2022-10-31 2327 4298000 3426 1519345500 348.00 367.00 336.00 367.00 0.00 36.94% 366.00 1 367.00 32 8.25
2022-11-01 2327 5471000 4459 2026821500 367.50 382.00 358.00 379.00 12.00 3.27% 378.50 6 379.00 25 8.52
2022-11-02 2327 3612000 2785 1370054500 375.00 385.50 374.50 381.50 2.50 0.66% 381.00 6 381.50 12 8.58
2022-11-03 2327 4367000 3482 1687141500 373.00 392.00 372.00 389.50 8.00 2.1% 389.50 18 390.00 47 8.75
2022-11-04 2327 4654000 3651 1807790500 386.00 393.50 383.00 389.50 0.00 0% 389.50 73 390.00 18 8.75
2022-11-07 2327 3503000 2830 1349784000 390.00 392.50 381.00 382.00 7.50 -1.93% 382.00 39 382.50 16 8.59
2022-11-08 2327 4107000 3404 1614394500 386.00 398.00 386.00 393.50 11.50 3.01% 393.00 9 394.00 13 8.84
2022-11-09 2327 8329000 6451 2147483647 398.00 425.00 397.00 424.00 30.50 7.75% 424.00 2 424.50 38 9.53
2022-11-10 2327 3720088 4948 1564665160 420.00 425.00 417.00 421.50 2.50 -0.59% 420.50 11 421.50 4 9.47
2022-11-11 2327 7408000 5703 2147483647 445.00 453.50 435.00 445.50 24.00 5.69% 445.50 101 446.00 12 10.01
2022-11-14 2327 4339000 3277 1914280000 446.50 450.00 436.50 439.50 6.00 -1.35% 439.50 19 440.00 16 9.88
2022-11-15 2327 5150000 3871 2147483647 445.50 458.50 441.50 455.00 15.50 3.53% 454.50 1 455.00 24 8.15
2022-11-16 2327 6242000 4529 2147483647 456.00 462.50 447.00 461.00 6.00 1.32% 461.00 29 461.50 24 8.25
2022-11-17 2327 3235000 2468 1498216500 462.00 466.00 459.00 466.00 5.00 1.08% 465.50 4 466.00 34 8.34
2022-11-18 2327 3562000 2836 1634389500 464.00 467.50 451.50 453.50 12.50 -2.68% 453.50 12 454.00 18 8.12
2022-11-21 2327 2596000 2186 1189780000 453.00 464.00 451.50 454.00 0.50 0.11% 454.00 6 455.00 1 8.13
2022-11-22 2327 1888000 1603 861601000 453.50 460.00 453.00 458.00 4.00 0.88% 457.50 1 458.00 21 8.20
2022-11-23 2327 2472000 1894 1123676000 462.50 465.00 449.00 449.00 9.00 -1.97% 449.00 56 449.50 1 8.04
2022-11-24 2327 2628000 1717 1184643000 453.00 454.00 447.00 452.00 3.00 0.67% 452.00 24 452.50 3 8.09
2022-11-25 2327 1530000 1143 685224500 452.00 454.50 443.00 445.00 7.00 -1.55% 445.00 3 446.00 7 7.97
2022-11-28 2327 2163000 1603 948809000 440.00 443.50 435.00 437.50 7.50 -1.69% 437.50 18 438.00 28 7.83
2022-11-29 2327 1916048 2613 839576323 436.50 442.50 435.00 438.00 0.50 0.11% 438.00 10 438.50 1 7.84
2022-11-30 2327 4511000 3036 2055699500 439.50 463.00 437.50 463.00 25.00 5.71% 462.50 123 463.00 106 8.29
2022-12-01 2327 5956000 4690 2147483647 469.00 482.00 465.50 473.00 10.00 2.16% 472.50 25 473.00 27 8.47
2022-12-02 2327 5113000 3886 2147483647 472.50 493.50 472.50 489.50 16.50 3.49% 489.50 4 490.00 39 8.76
2022-12-05 2327 4687000 3746 2147483647 492.00 509.00 492.00 502.00 12.50 2.55% 502.00 5 503.00 49 8.99
2022-12-06 2327 3038000 2358 1506849000 498.50 505.00 488.00 491.00 11.00 -2.19% 490.50 19 491.00 26 8.79
2022-12-07 2327 3605000 2846 1744590500 491.00 492.50 477.00 484.50 6.50 -1.32% 484.00 7 484.50 21 8.68
2022-12-08 2327 3232000 2519 1549725500 480.50 486.00 473.00 478.50 6.00 -1.24% 478.00 26 478.50 38 8.57
2022-12-09 2327 3216000 2601 1562881000 489.00 493.50 478.00 479.00 0.50 0.1% 478.50 26 479.00 3 8.58
2022-12-12 2327 1938000 1445 929897500 477.00 485.50 472.00 485.50 6.50 1.36% 485.00 1 485.50 12 8.69
2022-12-13 2327 6569582 4945 2147483647 312.50 339.50 309.50 339.50 30.50 -30.07% 339.50 224 0.00 0 23.03
2022-12-14 2327 2409000 1851 1161569000 478.50 486.00 474.50 486.00 12.00 43.15% 485.50 2 486.00 15 8.70
2022-12-15 2327 3308000 2613 1629468500 486.00 498.00 484.00 495.00 9.00 1.85% 494.50 3 495.00 25 8.86
2022-12-16 2327 3562000 2142 1721726500 488.00 490.00 480.50 480.50 14.50 -2.93% 480.50 59 481.00 5 8.60
2022-12-18 2327 6566448 6348 2147483647 510.00 517.00 502.00 502.00 1.00 4.47% 502.00 59 503.00 10 11.29
2022-12-19 2327 2477000 1724 1178575000 479.00 484.50 472.00 472.00 8.50 -5.98% 472.00 158 475.00 2 8.45
2022-12-20 2327 4450000 3284 2070272000 473.00 481.50 455.50 455.50 16.50 -3.5% 455.50 32 456.00 1 8.16
2022-12-21 2327 2141000 1586 978015500 460.50 464.00 452.00 454.50 1.00 -0.22% 454.50 15 455.00 1 8.14
2022-12-22 2327 1726000 1437 803261500 464.00 468.50 460.00 466.50 12.00 2.64% 466.00 43 466.50 2 8.35
2022-12-23 2327 1352000 1103 619969000 457.50 462.00 454.50 460.00 6.50 -1.39% 459.50 2 460.00 1 8.24
2022-12-26 2327 1078000 898 499391500 463.00 466.50 460.50 462.50 2.50 0.54% 462.50 4 463.00 3 8.28
2022-12-27 2327 1433000 1202 671305000 467.50 474.00 463.00 464.50 2.00 0.43% 464.50 24 466.00 2 8.32
2022-12-28 2327 986000 855 453033500 460.50 464.00 457.00 458.00 6.50 -1.4% 457.50 21 458.00 14 8.20
2022-12-29 2327 908000 729 412315000 452.50 456.50 450.50 455.50 2.50 -0.55% 455.50 2 456.00 3 8.16
2022-12-30 2327 1321000 1047 601166500 461.50 464.00 451.00 451.00 4.50 -0.99% 451.00 29 451.50 2 8.08