聚陽(1477)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　　225.50
0
0%		224.50
-1
-0.44%		230.00
5.5
2.45%		225.50
-4.5
-1.96%		 　230.50
5
2.22%		226.50
-4
-1.74%		227.50
1
0.44%		228.00
0.5
0.22%		231.50
3.5
1.54%		 　227.00
-4.5
-1.94%		234.00
7
3.08%		 　　　　　　　　　　　228.00
-6
-2.56%		218.00
-10
-4.39%		227.63
2 月216.50
-1.5
-0.69%		216.00
-0.5
-0.23%		220.50
4.5
2.08%		 　221.00
0.5
0.23%		225.00
4
1.81%		228.00
3
1.33%		224.00
-4
-1.75%		216.50
-7.5
-3.35%		 　216.50
0
0%		221.00
4.5
2.08%		221.50
0.5
0.23%		221.00
-0.5
-0.23%		215.50
-5.5
-2.49%		 　217.50
2
0.93%		219.00
1.5
0.69%		219.50
0.5
0.23%		218.50
-1
-0.46%		214.50
-4
-1.83%		 218.41
3 月215.50
1
0.47%		218.00
2.5
1.16%		212.50
-5.5
-2.52%		 　209.50
-3
-1.41%		217.00
7.5
3.58%		218.50
1.5
0.69%		219.00
0.5
0.23%		216.00
-3
-1.37%		 　221.50
5.5
2.55%		214.00
-7.5
-3.39%		223.50
9.5
4.44%		218.00
-5.5
-2.46%		221.00
3
1.38%		 　222.50
1.5
0.68%		227.50
5
2.25%		228.50
1
0.44%		232.50
4
1.75%		231.50
-1
-0.43%		 　236.00
4.5
1.94%		236.00
0
0%		235.50
-0.5
-0.21%		221.50
-14
-5.94%		216.00
-5.5
-2.48%		222.26
4 月 　　　　215.50
-0.5
-0.23%		218.00
2.5
1.16%		 　219.50
1.5
0.69%		222.00
2.5
1.14%		223.50
1.5
0.68%		222.50
-1
-0.45%		228.00
5.5
2.47%		 　224.00
-4
-1.75%		222.50
-1.5
-0.67%		223.50
1
0.45%		218.00
-5.5
-2.46%		218.00
0
0%		 　220.50
2.5
1.15%		217.00
-3.5
-1.59%		225.00
8
3.69%		223.50
-1.5
-0.67%		222.50
-1
-0.45%		 221.65
5 月　225.50
3
1.35%		228.00
2.5
1.11%		231.50
3.5
1.54%		226.50
-5
-2.16%		 　231.00
4.5
1.99%		227.50
-3.5
-1.52%		227.50
0
0%		226.00
-1.5
-0.66%		229.50
3.5
1.55%		 　228.50
-1
-0.44%		225.50
-3
-1.31%		224.50
-1
-0.44%		227.00
2.5
1.11%		230.50
3.5
1.54%		 　227.50
-3
-1.3%		225.50
-2
-0.88%		224.00
-1.5
-0.67%		222.50
-1.5
-0.67%		218.50
-4
-1.8%		 　219.00
0.5
0.23%		216.00
-3
-1.37%		218.00
2
0.93%		225.62
6 月222.50
4.5
2.06%		231.50
9
4.04%		 　227.50
-4
-1.73%		223.50
-4
-1.76%		227.00
3.5
1.57%		227.00
0
0%		228.00
1
0.44%		 　228.00
0
0%		231.00
3
1.32%		231.00
0
0%		254.00
23
9.96%		264.00
10
3.94%		 　260.00
-4
-1.52%		266.50
6.5
2.5%		272.50
6
2.25%		 　　　266.00
-6.5
-2.39%		270.50
4.5
1.69%		289.50
19
7.02%		298.50
9
3.11%		302.00
3.5
1.17%		 252.38
7 月　　307.50
5.5
1.82%		315.00
7.5
2.44%		306.50
-8.5
-2.7%		303.00
-3.5
-1.14%		301.00
-2
-0.66%		 　307.00
6
1.99%		305.50
-1.5
-0.49%		305.00
-0.5
-0.16%		301.00
-4
-1.31%		304.00
3
1%		 　　299.00
-5
-1.64%		296.50
-2.5
-0.84%		303.50
7
2.36%		306.50
3
0.99%		 　297.00
-9.5
-3.1%		295.50
-1.5
-0.51%		 292.00
-3.5
-1.18%		297.00
5
1.71%		 311.50
14.5
4.88%		302.88
8 月308.50
-3
-0.96%		301.00
-7.5
-2.43%		 316.00
15
4.98%		 　307.00
-9
-2.85%		313.00
6
1.95%		309.50
-3.5
-1.12%		302.50
-7
-2.26%		308.00
5.5
1.82%		 　306.00
-2
-0.65%		297.50
-8.5
-2.78%		302.00
4.5
1.51%		304.50
2.5
0.83%		298.00
-6.5
-2.13%		 　299.50
1.5
0.5%		314.00
14.5
4.84%		331.50
17.5
5.57%		334.50
3
0.9%		337.00
2.5
0.75%		 　332.00
-5
-1.48%		336.00
4
1.2%		334.50
-1.5
-0.45%		334.50
0
0%		314.35
9 月327.00
-7.5
-2.24%		 　329.00
2
0.61%		342.50
13.5
4.1%		345.50
3
0.88%		340.00
-5.5
-1.59%		344.00
4
1.18%		 　339.50
-4.5
-1.31%		334.50
-5
-1.47%		329.50
-5
-1.49%		330.00
0.5
0.15%		332.50
2.5
0.76%		 　326.00
-6.5
-1.95%		319.00
-7
-2.15%		318.00
-1
-0.31%		319.50
1.5
0.47%		328.00
8.5
2.66%		 　326.50
-1.5
-0.46%		321.50
-5
-1.53%		331.00
9.5
2.95%		336.00
5
1.51%		 331.81
10 月　339.50
3.5
1.04%		343.00
3.5
1.03%		339.00
-4
-1.17%		343.00
4
1.18%		344.00
1
0.29%		 　　　353.50
9.5
2.76%		357.00
3.5
0.99%		360.00
3
0.84%		 　362.00
2
0.56%		365.00
3
0.83%		368.00
3
0.82%		362.50
-5.5
-1.49%		360.50
-2
-0.55%		 　356.50
-4
-1.11%		359.00
2.5
0.7%		368.50
9.5
2.65%		360.50
-8
-2.17%		355.50
-5
-1.39%		 　358.50
3
0.84%		361.50
3
0.84%		356.15
11 月366.00
4.5
1.24%		384.00
18
4.92%		381.00
-3
-0.78%		 　390.00
9
2.36%		395.00
5
1.28%		389.50
-5.5
-1.39%		399.50
10
2.57%		398.50
-1
-0.25%		 　389.50
-9
-2.26%		378.50
-11
-2.82%		374.50
-4
-1.06%		365.50
-9
-2.4%		367.00
1.5
0.41%		 　370.50
3.5
0.95%		365.50
-5
-1.35%		358.50
-7
-1.92%		364.00
5.5
1.53%		366.50
2.5
0.69%		 　368.50
2
0.55%		373.00
4.5
1.22%		365.00
-8
-2.14%		358.00
-7
-1.92%		 375.72
12 月358.00
0
0%		 　356.00
-2
-0.56%		343.50
-12.5
-3.51%		349.00
5.5
1.6%		349.00
0
0%		351.50
2.5
0.72%		 　348.00
-3.5
-1%		343.00
-5
-1.44%		349.00
6
1.75%		353.00
4
1.15%		351.50
-1.5
-0.42%		 　351.00
-0.5
-0.14%		350.00
-1
-0.28%		351.00
1
0.29%		345.00
-6
-1.71%		338.00
-7
-2.03%		 　335.00
-3
-0.89%		346.00
11
3.28%		346.50
0.5
0.14%		350.50
4
1.15%		354.50
4
1.14%		　　348.36

說明:最高漲幅:9.96%最低跌幅:-5.94% 最高價:399.50最低價:209.50平均價:284.63,灰色底表示週末,漲157天(722.5)元,跌130天(-556)元,平盤14天
10%=1,7%=1,6%=1,5%=7,4%=6,3%=12,2%=37,1%=66,0%=40,-0%=1,-1%=2,-2%=12,-3%=24,-4%=43,-5%=48,

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 1477 2752000 1730 623793500 232.00 234.50 224.00 225.50 7.50 0% 225.00 30 225.50 35 16.00
2023-01-04 1477 2036000 1249 458008500 227.50 228.50 223.00 224.50 1.00 -0.44% 224.50 51 225.00 30 15.93
2023-01-05 1477 1966000 1525 446083000 226.00 230.00 222.50 230.00 5.50 2.45% 230.00 83 230.50 43 16.32
2023-01-06 1477 1628000 1099 368028500 230.00 230.00 224.00 225.50 4.50 -1.96% 225.50 32 226.00 6 16.00
2023-01-09 1477 1773000 1222 405760000 228.00 233.00 224.00 230.50 5.00 2.22% 230.50 11 231.00 11 16.36
2023-01-10 1477 1257000 1070 286216500 230.00 231.50 226.00 226.50 4.00 -1.74% 226.00 16 226.50 9 16.08
2023-01-11 1477 959000 798 217331000 227.50 229.00 224.50 227.50 1.00 0.44% 226.50 4 227.50 14 16.15
2023-01-12 1477 910000 707 206689000 228.00 229.00 225.00 228.00 0.50 0.22% 227.50 2 228.00 106 16.18
2023-01-13 1477 1870000 1484 433044500 228.50 234.50 226.00 231.50 3.50 1.54% 231.00 9 231.50 9 16.43
2023-01-16 1477 1760000 1177 398598000 231.50 231.50 224.00 227.00 4.50 -1.94% 226.50 2 227.00 20 16.11
2023-01-17 1477 2648000 1963 617006000 227.00 237.50 227.00 234.00 7.00 3.08% 234.00 5 234.50 12 16.61
2023-01-30 1477 3162048 2655 729863829 236.00 240.50 226.50 228.00 6.00 -2.56% 228.00 10 228.50 53 16.18
2023-01-31 1477 5294000 3698 1156787000 226.50 226.50 215.00 218.00 10.00 -4.39% 217.50 10 218.00 61 15.47
2023-02-01 1477 4091000 3082 881276500 219.00 219.50 211.50 216.50 1.50 -0.69% 216.50 17 217.00 7 15.37
2023-02-02 1477 3510000 2523 753491500 216.50 217.00 212.00 216.00 0.50 -0.23% 216.00 3 216.50 40 15.33
2023-02-03 1477 2292000 1768 502994000 217.00 221.00 216.00 220.50 4.50 2.08% 220.00 16 220.50 36 15.65
2023-02-06 1477 1506000 894 333150000 219.00 223.50 218.50 221.00 0.50 0.23% 221.00 8 221.50 7 15.68
2023-02-07 1477 3221000 1950 727280500 223.00 229.00 222.50 225.00 4.00 1.81% 224.50 7 225.50 13 15.97
2023-02-08 1477 2334000 1602 532051500 224.50 229.50 224.00 228.00 3.00 1.33% 227.50 20 228.00 21 16.18
2023-02-09 1477 1424000 1026 320434000 227.00 229.00 223.00 224.00 4.00 -1.75% 224.00 3 224.50 19 15.90
2023-02-10 1477 2087959 2021 455381591 223.50 223.50 216.50 216.50 7.50 -3.35% 216.50 28 217.00 2 15.37
2023-02-13 1477 904000 656 195428000 217.50 218.00 214.00 216.50 0.00 0% 216.00 11 216.50 11 15.37
2023-02-14 1477 968000 819 212796000 218.00 221.00 218.00 221.00 4.50 2.08% 220.50 8 221.00 24 15.68
2023-02-15 1477 806000 700 178599000 220.00 222.50 220.00 221.50 0.50 0.23% 221.50 4 222.00 14 15.72
2023-02-16 1477 879000 706 194212500 223.00 223.00 219.50 221.00 0.50 -0.23% 220.50 15 221.00 39 15.68
2023-02-17 1477 1811000 1372 391823000 221.00 221.00 215.00 215.50 5.50 -2.49% 215.00 160 215.50 12 15.29
2023-02-20 1477 1684000 1165 363106000 215.50 218.50 213.50 217.50 2.00 0.93% 217.00 13 217.50 2 15.44
2023-02-21 1477 908000 575 198625000 217.50 220.00 216.50 219.00 1.50 0.69% 218.50 19 219.00 21 15.54
2023-02-22 1477 1210000 847 264966000 217.50 220.50 215.50 219.50 0.50 0.23% 219.00 40 219.50 15 15.58
2023-02-23 1477 1501000 898 329401500 219.50 221.50 218.00 218.50 1.00 -0.46% 218.00 34 218.50 11 15.51
2023-02-24 1477 1703000 1235 365846500 218.50 219.00 213.00 214.50 4.00 -1.83% 214.50 7 215.00 59 15.22
2023-03-01 1477 3682000 2754 772101000 202.00 217.00 201.00 215.50 1.00 0.47% 215.00 68 215.50 4 15.29
2023-03-02 1477 1960000 1332 428833500 215.50 223.00 215.50 218.00 2.50 1.16% 217.50 2 218.00 9 15.47
2023-03-03 1477 2607818 2624 560008938 220.00 220.00 212.00 212.50 5.50 -2.52% 212.50 5 213.00 7 15.08
2023-03-06 1477 2798000 2225 584276000 209.50 211.00 206.00 209.50 3.00 -1.41% 209.00 59 209.50 3 14.87
2023-03-07 1477 3191000 2531 684970500 209.50 218.50 209.50 217.00 7.50 3.58% 217.00 14 217.50 45 15.40
2023-03-08 1477 1500000 1232 328333500 215.50 220.50 215.00 218.50 1.50 0.69% 218.50 56 219.00 26 15.51
2023-03-09 1477 994000 760 218078500 219.00 220.50 217.00 219.00 0.50 0.23% 218.50 21 219.00 4 15.54
2023-03-10 1477 746000 477 161280000 217.00 217.50 215.00 216.00 3.00 -1.37% 216.00 2 216.50 9 15.33
2023-03-13 1477 1334000 1098 292639500 214.00 222.00 213.50 221.50 5.50 2.55% 221.00 51 221.50 18 15.72
2023-03-14 1477 1668000 1241 360120500 218.50 219.00 214.00 214.00 7.50 -3.39% 214.00 11 214.50 21 15.19
2023-03-15 1477 3043000 2187 677077000 222.00 225.00 218.50 223.50 9.50 4.44% 223.50 26 224.00 30 15.86
2023-03-16 1477 1842000 1273 403266500 221.50 222.00 217.00 218.00 5.50 -2.46% 218.00 21 218.50 27 15.00
2023-03-17 1477 1188000 1020 262454000 220.00 222.50 218.00 221.00 3.00 1.38% 221.00 23 221.50 5 15.21
2023-03-20 1477 1695000 1269 378985500 221.00 226.00 220.00 222.50 1.50 0.68% 222.00 18 222.50 5 15.31
2023-03-21 1477 2033000 1439 460053500 223.00 228.00 222.50 227.50 5.00 2.25% 227.00 40 227.50 11 15.66
2023-03-22 1477 2019000 1662 462346000 228.50 231.00 227.00 228.50 1.00 0.44% 228.50 8 229.00 12 15.73
2023-03-23 1477 1800000 1385 415773000 227.50 232.50 227.00 232.50 4.00 1.75% 232.00 5 232.50 31 16.00
2023-03-24 1477 2465000 1548 573670500 235.00 235.00 230.50 231.50 1.00 -0.43% 231.50 10 232.00 18 15.93
2023-03-27 1477 2486000 1434 583511500 233.00 237.00 232.00 236.00 4.50 1.94% 235.50 10 236.00 39 16.24
2023-03-28 1477 3571000 2171 842591500 237.00 238.00 233.50 236.00 0.00 0% 235.00 56 236.00 77 16.24
2023-03-29 1477 3313000 1984 779821000 236.00 238.00 233.50 235.50 0.50 -0.21% 235.00 10 235.50 54 16.21
2023-03-30 1477 5547000 2564 1262181500 235.50 235.50 218.50 221.50 0.00 -5.94% 221.00 1 221.50 8 15.24
2023-03-31 1477 1948000 1475 425095000 221.50 222.00 216.00 216.00 5.50 -2.48% 216.00 157 216.50 12 14.87
2023-04-06 1477 1884000 1424 403985000 215.00 216.00 212.00 215.50 0.50 -0.23% 215.00 15 215.50 1 14.83
2023-04-07 1477 487000 395 105789000 215.50 218.50 215.50 218.00 2.50 1.16% 217.50 4 218.00 21 15.00
2023-04-10 1477 875000 708 191548000 219.50 220.00 217.50 219.50 1.50 0.69% 219.50 15 220.00 75 15.11
2023-04-11 1477 1403000 985 310089500 219.50 222.50 219.50 222.00 2.50 1.14% 221.50 1 222.00 90 15.28
2023-04-12 1477 1086000 726 242281500 223.00 225.00 221.50 223.50 1.50 0.68% 223.00 20 223.50 14 15.38
2023-04-13 1477 720000 540 160299500 223.50 224.00 221.50 222.50 1.00 -0.45% 222.00 29 222.50 3 15.31
2023-04-14 1477 2291000 1663 519670500 224.00 230.00 223.50 228.00 5.50 2.47% 228.00 24 228.50 6 15.69
2023-04-17 1477 1361000 1092 304795000 227.50 228.00 222.50 224.00 4.00 -1.75% 224.00 17 224.50 27 15.42
2023-04-18 1477 1472000 1091 327935000 223.00 224.50 221.00 222.50 1.50 -0.67% 222.00 12 222.50 8 15.31
2023-04-19 1477 820000 671 183049500 221.50 224.50 221.00 223.50 1.00 0.45% 223.50 2 224.00 7 15.38
2023-04-20 1477 924000 741 203045000 223.50 223.50 218.00 218.00 5.50 -2.46% 218.00 64 218.50 1 15.00
2023-04-21 1477 904000 629 197644500 218.00 220.50 217.00 218.00 0.00 0% 218.00 61 218.50 10 15.00
2023-04-24 1477 875000 621 192626000 217.50 222.00 217.00 220.50 2.50 1.15% 220.50 2 221.00 2 15.18
2023-04-25 1477 835000 659 182469500 220.50 221.50 216.50 217.00 3.50 -1.59% 217.00 26 217.50 6 14.93
2023-04-26 1477 1273000 1041 283148500 217.00 225.00 216.00 225.00 8.00 3.69% 224.50 27 225.00 54 15.49
2023-04-27 1477 1129000 852 253137000 224.50 226.00 221.50 223.50 1.50 -0.67% 223.50 2 224.00 1 15.38
2023-04-28 1477 1295000 858 289596000 224.00 225.00 222.00 222.50 1.00 -0.45% 222.50 71 223.00 5 15.31
2023-05-02 1477 871000 709 195391500 222.50 226.00 222.00 225.50 3.00 1.35% 225.50 5 226.00 83 15.52
2023-05-03 1477 1325000 939 302554000 224.50 230.00 224.50 228.00 2.50 1.11% 228.00 16 228.50 12 15.69
2023-05-04 1477 1794000 1367 416199500 227.00 234.00 227.00 231.50 3.50 1.54% 231.50 8 232.00 22 15.93
2023-05-05 1477 1273000 961 291234000 233.00 233.00 226.50 226.50 5.00 -2.16% 226.50 23 227.00 1 15.35
2023-05-08 1477 915000 779 210557000 228.50 231.50 228.00 231.00 4.50 1.99% 230.50 151 231.00 8 15.65
2023-05-09 1477 1248000 967 284084000 230.00 231.00 225.00 227.50 3.50 -1.52% 227.50 5 228.00 7 15.41
2023-05-10 1477 557000 488 126495000 229.00 229.00 226.00 227.50 0.00 0% 227.50 5 228.00 17 15.41
2023-05-11 1477 1014000 697 230262500 227.50 229.00 225.00 226.00 1.50 -0.66% 226.00 23 226.50 9 15.31
2023-05-12 1477 863000 672 197156500 225.50 230.50 224.00 229.50 3.50 1.55% 229.50 11 230.00 10 15.55
2023-05-15 1477 1112522 3412 255060449 229.00 233.50 228.00 228.50 1.00 -0.44% 228.50 2 229.00 21 15.48
2023-05-16 1477 1338000 875 303326000 227.50 230.00 225.00 225.50 3.00 -1.31% 225.50 22 226.00 28 15.28
2023-05-17 1477 1399734 9447 314922357 226.00 226.50 224.00 224.50 1.00 -0.44% 224.00 38 224.50 11 15.21
2023-05-18 1477 1161000 932 263874000 224.50 228.50 224.50 227.00 2.50 1.11% 226.50 28 227.00 12 15.38
2023-05-19 1477 1715000 1215 396086000 226.50 233.00 226.50 230.50 3.50 1.54% 230.50 11 231.00 146 15.62
2023-05-22 1477 2738000 1910 620442500 232.00 232.00 224.50 227.50 3.00 -1.3% 227.00 34 227.50 38 15.41
2023-05-23 1477 793000 706 179458500 227.00 228.00 225.00 225.50 2.00 -0.88% 225.50 25 226.00 1 15.28
2023-05-24 1477 1052000 791 235992000 225.50 226.00 223.00 224.00 1.50 -0.67% 224.00 13 224.50 9 15.18
2023-05-25 1477 1240000 988 275373500 224.50 224.50 220.00 222.50 1.50 -0.67% 222.00 8 222.50 22 15.07
2023-05-26 1477 1456000 1008 319413000 221.00 223.00 218.00 218.50 4.00 -1.8% 218.50 49 219.00 42 14.80
2023-05-29 1477 892000 789 195783500 220.00 221.50 218.50 219.00 0.50 0.23% 219.00 113 219.50 16 14.84
2023-05-30 1477 1818000 1414 392444000 220.00 220.00 214.00 216.00 3.00 -1.37% 216.00 17 216.50 40 14.63
2023-05-31 1477 1205000 824 260828500 216.00 218.00 215.00 218.00 2.00 0.93% 217.50 7 218.00 5 14.77
2023-06-01 1477 1459000 1148 322060000 219.00 223.50 217.00 222.50 4.50 2.06% 222.00 15 222.50 7 15.07
2023-06-02 1477 5661000 3641 1307342000 225.00 234.00 224.50 231.50 9.00 4.04% 231.00 21 231.50 72 15.68
2023-06-05 1477 3655000 2615 852125500 230.00 238.50 227.00 227.50 4.00 -1.73% 227.00 60 227.50 7 15.41
2023-06-06 1477 3177351 8746 714184478 228.50 228.50 221.50 223.50 4.00 -1.76% 223.50 11 224.00 3 15.14
2023-06-07 1477 1217000 994 275244500 224.00 228.00 222.00 227.00 3.50 1.57% 226.50 8 227.00 7 15.38
2023-06-08 1477 1502000 977 344320000 227.00 232.00 227.00 227.00 0.00 0% 227.00 7 227.50 5 15.38
2023-06-09 1477 968000 746 221269000 228.00 229.50 226.00 228.00 1.00 0.44% 228.00 4 228.50 7 15.45
2023-06-12 1477 1022000 812 233151500 228.00 229.50 227.00 228.00 0.00 0% 227.50 79 228.50 1 15.45
2023-06-13 1477 1746000 1245 401352500 229.00 232.00 225.50 231.00 3.00 1.32% 230.50 26 231.00 2 15.65
2023-06-14 1477 2165000 1451 500409000 231.00 233.50 229.00 231.00 0.00 0% 230.50 5 231.00 14 15.65
2023-06-15 1477 10117000 4347 2147483647 236.00 254.00 235.00 254.00 23.00 9.96% 254.00 2822 0.00 0 17.21
2023-06-16 1477 17787466 14069 2147483647 262.50 273.50 261.00 264.00 10.00 3.94% 264.00 72 264.50 247 17.89
2023-06-19 1477 11002000 5706 2147483647 269.00 270.50 256.50 260.00 4.00 -1.52% 259.50 19 260.00 2 17.62
2023-06-20 1477 11133000 5785 2147483647 260.50 268.00 248.00 266.50 6.50 2.5% 266.50 29 267.00 101 18.06
2023-06-21 1477 12996000 7387 2147483647 269.00 276.50 263.50 272.50 6.00 2.25% 272.00 16 272.50 176 18.46
2023-06-26 1477 7319000 3822 1961648500 269.00 272.00 263.50 266.00 6.50 -2.39% 266.00 58 266.50 105 18.02
2023-06-27 1477 6075000 3603 1640486500 264.00 273.50 263.50 270.50 4.50 1.69% 270.50 46 271.00 18 18.33
2023-06-28 1477 11260000 6974 2147483647 274.50 289.50 273.00 289.50 19.00 7.02% 289.00 6 289.50 21 19.61
2023-06-29 1477 8294000 5503 2147483647 289.50 298.50 283.50 298.50 9.00 3.11% 298.00 4 298.50 42 20.22
2023-06-30 1477 8152000 4809 2147483647 300.00 304.00 292.50 302.00 3.50 1.17% 302.00 39 302.50 72 20.46
2023-07-03 1477 8941000 5361 2147483647 305.00 320.00 298.00 307.50 5.50 1.82% 307.50 15 308.00 25 20.83
2023-07-04 1477 9788000 6112 2147483647 314.50 321.50 311.00 315.00 7.50 2.44% 314.50 46 315.00 20 21.34
2023-07-05 1477 6271000 3959 1931353500 314.00 315.00 305.00 306.50 8.50 -2.7% 306.00 16 306.50 12 20.77
2023-07-06 1477 6089000 3866 1848943000 305.00 310.00 299.50 303.00 3.50 -1.14% 303.00 47 303.50 16 20.53
2023-07-07 1477 5392000 3143 1618408500 302.50 304.50 293.00 301.00 2.00 -0.66% 301.00 88 301.50 2 20.39
2023-07-10 1477 4508000 2737 1382322500 307.50 312.50 302.00 307.00 6.00 1.99% 306.50 4 307.00 5 20.80
2023-07-11 1477 4004000 2549 1217163000 306.50 307.00 300.50 305.50 1.50 -0.49% 304.50 47 305.50 13 20.70
2023-07-12 1477 4924000 2981 1513316500 307.50 312.50 303.50 305.00 0.50 -0.16% 305.00 8 305.50 18 20.66
2023-07-13 1477 3391000 2384 1031980000 308.00 310.00 299.00 301.00 4.00 -1.31% 301.00 20 302.00 17 20.39
2023-07-14 1477 7283000 4484 2147483647 309.00 317.00 303.00 304.00 3.00 1% 303.50 36 304.00 77 20.60
2023-07-18 1477 3578000 2428 1075486500 309.50 309.50 293.00 299.00 2.00 -1.64% 299.00 12 299.50 6 20.26
2023-07-19 1477 3171000 2329 941381500 303.50 304.00 293.00 296.50 2.50 -0.84% 296.00 6 296.50 25 20.09
2023-07-20 1477 2654000 1719 798460000 297.00 303.50 296.50 303.50 7.00 2.36% 302.50 4 303.50 45 20.56
2023-07-21 1477 3443000 2569 1041654000 302.00 307.00 297.00 306.50 3.00 0.99% 306.00 4 306.50 1 20.77
2023-07-24 1477 3913000 2426 1172665000 306.50 307.00 296.00 297.00 9.50 -3.1% 296.50 71 297.00 16 20.12
2023-07-25 1477 3382000 2549 996449500 298.00 301.50 292.00 295.50 1.50 -0.51% 295.00 9 295.50 15 20.02
2023-07-27 1477 1944000 1519 565332500 290.00 295.00 285.00 292.00 0.50 -1.18% 291.50 4 292.00 18 19.78
2023-07-28 1477 1507000 1194 446793500 292.50 299.50 291.00 297.00 5.00 1.71% 296.50 12 297.00 3 20.12
2023-07-31 1477 7429000 4570 2147483647 301.00 319.50 301.00 311.50 14.50 4.88% 311.00 8 311.50 24 21.10
2023-08-01 1477 5999000 3846 1852099000 315.00 317.50 303.00 308.50 3.00 -0.96% 308.00 1 308.50 10 20.90
2023-08-02 1477 3736000 2395 1139915500 312.00 313.00 299.50 301.00 7.50 -2.43% 301.00 13 301.50 1 20.39
2023-08-04 1477 9041000 5571 2147483647 306.00 319.50 303.50 316.00 15.00 4.98% 315.50 76 316.00 77 21.41
2023-08-07 1477 6049000 4514 1850654500 317.00 318.00 295.50 307.00 9.00 -2.85% 306.50 58 307.00 2 20.40
2023-08-08 1477 3377000 2479 1053854500 307.00 316.00 306.00 313.00 6.00 1.95% 312.50 10 313.00 46 20.80
2023-08-09 1477 2345000 1812 725689000 310.00 313.00 304.50 309.50 3.50 -1.12% 309.50 6 310.00 49 20.56
2023-08-10 1477 2554000 1946 775431000 311.00 311.50 298.50 302.50 7.00 -2.26% 302.50 46 303.00 15 20.10
2023-08-11 1477 2274000 1594 702678000 306.00 312.00 304.50 308.00 5.50 1.82% 308.00 1 308.50 6 20.47
2023-08-14 1477 1670000 1171 509977000 308.00 310.00 302.00 306.00 2.00 -0.65% 305.50 1 306.00 4 20.33
2023-08-15 1477 2532000 1910 758983000 305.00 306.00 297.00 297.50 8.50 -2.78% 297.50 20 298.00 29 19.77
2023-08-16 1477 2815000 1998 848156500 299.00 305.00 296.00 302.00 4.50 1.51% 301.50 8 302.00 13 20.07
2023-08-17 1477 1587000 1241 480343500 299.00 307.00 297.50 304.50 2.50 0.83% 304.50 10 305.00 34 20.23
2023-08-18 1477 1795000 1358 538807500 307.00 308.50 295.50 298.00 6.50 -2.13% 298.00 2 298.50 8 19.80
2023-08-21 1477 1027000 688 308486000 300.00 304.50 297.50 299.50 1.50 0.5% 299.00 13 299.50 11 19.90
2023-08-22 1477 4567000 3246 1420700000 313.00 315.00 302.50 314.00 14.50 4.84% 313.50 2 314.00 25 20.86
2023-08-23 1477 8223000 5956 2147483647 318.00 332.00 314.00 331.50 17.50 5.57% 331.00 12 331.50 3 22.03
2023-08-24 1477 5957000 4588 1979022500 328.50 340.00 322.00 334.50 3.00 0.9% 334.50 15 335.00 4 22.23
2023-08-25 1477 5860000 4322 1990064000 331.50 343.00 331.00 337.00 2.50 0.75% 337.00 30 337.50 2 22.39
2023-08-28 1477 4531000 3353 1493567000 335.00 336.00 316.00 332.00 5.00 -1.48% 332.00 3 332.50 2 22.06
2023-08-29 1477 2311000 1834 771362500 327.00 339.00 325.00 336.00 4.00 1.2% 336.00 2 336.50 1 22.33
2023-08-30 1477 2326000 1748 777245000 345.00 345.00 330.00 334.50 1.50 -0.45% 334.00 6 334.50 28 22.23
2023-08-31 1477 2444000 1613 808816500 330.00 334.50 326.50 334.50 0.00 0% 333.00 2 334.50 10 22.23
2023-09-01 1477 1769000 1275 583233000 335.00 335.00 327.00 327.00 7.50 -2.24% 326.50 31 327.00 3 21.73
2023-09-04 1477 2188000 1491 720688000 329.50 333.50 327.00 329.00 2.00 0.61% 328.50 41 329.00 89 21.86
2023-09-05 1477 5398000 3967 1835266000 331.00 347.00 329.50 342.50 13.50 4.1% 342.50 34 343.00 52 22.76
2023-09-06 1477 3112000 2280 1077683000 342.50 349.00 341.50 345.50 3.00 0.88% 345.50 5 346.00 1 22.96
2023-09-07 1477 1939000 1402 660111500 345.50 345.50 338.00 340.00 5.50 -1.59% 340.00 30 340.50 6 22.59
2023-09-08 1477 3032000 2086 1054967500 345.00 353.00 341.50 344.00 4.00 1.18% 344.00 10 344.50 32 22.86
2023-09-11 1477 1915000 1422 650762000 349.50 349.50 335.50 339.50 4.50 -1.31% 339.50 42 340.00 1 22.56
2023-09-12 1477 2338000 1838 789606000 339.00 343.00 333.00 334.50 5.00 -1.47% 334.50 1 335.00 87 22.23
2023-09-13 1477 3137000 2205 1032458500 333.00 334.50 325.50 329.50 5.00 -1.49% 329.50 4 330.00 6 21.89
2023-09-14 1477 1831000 1386 602745500 330.00 332.50 324.00 330.00 0.50 0.15% 330.00 64 330.50 4 21.93
2023-09-15 1477 2766000 2002 926041000 334.50 341.50 330.50 332.50 2.50 0.76% 332.00 16 332.50 7 22.09
2023-09-18 1477 2508000 1883 816255500 333.00 334.50 321.50 326.00 6.50 -1.95% 325.50 23 326.00 8 21.66
2023-09-19 1477 2698000 2008 863566000 326.50 326.50 318.00 319.00 7.00 -2.15% 319.00 11 319.50 17 21.20
2023-09-20 1477 1478000 1094 473006000 322.00 324.00 317.00 318.00 1.00 -0.31% 318.00 26 318.50 15 21.13
2023-09-21 1477 1839000 1425 584613500 316.00 321.00 313.50 319.50 1.50 0.47% 319.00 8 319.50 3 21.23
2023-09-22 1477 2436000 1621 793714000 318.00 328.50 316.50 328.00 8.50 2.66% 328.00 4 328.50 21 21.79
2023-09-25 1477 1101000 868 362353000 331.50 332.50 326.50 326.50 1.50 -0.46% 326.50 4 328.00 3 21.69
2023-09-26 1477 901000 675 291131500 326.50 326.50 320.50 321.50 5.00 -1.53% 321.50 7 322.00 1 21.36
2023-09-27 1477 1815000 1362 598049000 322.50 332.50 321.00 331.00 9.50 2.95% 330.00 12 331.00 28 21.99
2023-09-28 1477 2525000 2040 847997000 333.50 339.00 328.50 336.00 5.00 1.51% 335.50 3 336.00 7 22.33
2023-10-02 1477 1545000 1292 525488000 339.50 344.00 336.50 339.50 3.50 1.04% 338.50 2 339.50 9 22.56
2023-10-03 1477 1706000 1363 585206500 339.50 346.00 336.00 343.00 3.50 1.03% 343.00 1 343.50 16 22.79
2023-10-04 1477 1822000 1431 617349500 332.00 344.00 331.00 339.00 4.00 -1.17% 339.00 4 339.50 12 22.52
2023-10-05 1477 1547000 1212 529656000 340.50 344.50 337.00 343.00 4.00 1.18% 343.00 18 343.50 1 22.79
2023-10-06 1477 1589000 1337 545773000 343.00 346.50 339.50 344.00 1.00 0.29% 343.50 7 344.00 7 22.86
2023-10-11 1477 2766000 2086 969512500 349.00 354.00 343.00 353.50 9.50 2.76% 352.00 26 353.50 1 23.49
2023-10-12 1477 2053000 1752 727044500 355.00 357.50 347.50 357.00 3.50 0.99% 356.00 20 357.00 3 23.72
2023-10-13 1477 1613000 1323 580712000 357.00 364.00 354.50 360.00 3.00 0.84% 360.00 5 360.50 2 23.92
2023-10-16 1477 1493000 1179 540685000 357.00 367.00 356.50 362.00 2.00 0.56% 361.00 14 362.00 5 24.05
2023-10-17 1477 1876000 1638 688188000 366.00 370.00 363.50 365.00 3.00 0.83% 365.00 4 365.50 8 24.25
2023-10-18 1477 2579000 1803 950191000 367.50 373.50 363.00 368.00 3.00 0.82% 367.50 30 368.00 1 24.45
2023-10-19 1477 1745000 1375 636666000 367.00 372.00 360.50 362.50 5.50 -1.49% 362.50 23 364.00 15 24.09
2023-10-20 1477 1019000 802 366474000 361.50 362.00 356.50 360.50 2.00 -0.55% 360.50 19 361.00 1 23.95
2023-10-23 1477 826000 659 296339500 359.00 362.00 356.50 356.50 4.00 -1.11% 356.50 4 357.00 2 23.69
2023-10-24 1477 1078000 911 384239000 356.50 359.50 354.00 359.00 2.50 0.7% 358.50 4 359.50 9 23.85
2023-10-25 1477 1660974 1632 606886319 363.50 368.50 358.00 368.50 9.50 2.65% 367.50 15 368.50 4 24.48
2023-10-26 1477 1670000 1396 608678000 364.50 372.50 360.50 360.50 8.00 -2.17% 360.50 27 361.00 3 23.95
2023-10-27 1477 644000 564 230079000 361.00 362.00 355.00 355.50 5.00 -1.39% 355.50 10 356.00 4 23.62
2023-10-30 1477 774000 668 276007500 355.50 360.50 353.50 358.50 3.00 0.84% 358.00 1 359.00 13 23.82
2023-10-31 1477 1305000 941 474938000 358.50 367.50 357.00 361.50 3.00 0.84% 361.00 3 361.50 4 24.02
2023-11-01 1477 1176000 903 428129000 364.00 369.00 360.00 366.00 4.50 1.24% 365.00 1 366.00 13 24.32
2023-11-02 1477 3764000 2838 1426548000 377.00 388.50 369.00 384.00 18.00 4.92% 384.00 31 385.00 17 25.52
2023-11-03 1477 1811000 1451 689018000 386.00 388.00 377.00 381.00 3.00 -0.78% 380.50 5 381.00 1 23.92
2023-11-06 1477 2237000 1791 871021500 385.00 394.00 382.00 390.00 9.00 2.36% 390.00 1 390.50 4 24.48
2023-11-07 1477 1717000 1449 675082500 391.00 396.00 388.50 395.00 5.00 1.28% 394.50 4 395.00 4 24.80
2023-11-08 1477 1101000 837 429733500 393.00 393.50 388.50 389.50 5.50 -1.39% 389.00 36 390.50 5 24.45
2023-11-09 1477 2165000 1676 861292500 391.00 402.00 389.50 399.50 10.00 2.57% 399.00 4 399.50 3 25.08
2023-11-10 1477 1573000 1388 627358500 395.00 403.00 395.00 398.50 1.00 -0.25% 398.50 1 399.00 24 25.02
2023-11-13 1477 1355000 1020 530136500 401.50 401.50 388.00 389.50 9.00 -2.26% 389.50 1 390.00 77 24.45
2023-11-14 1477 2307000 1957 878504500 391.00 392.00 376.00 378.50 11.00 -2.82% 378.50 3 379.00 9 23.76
2023-11-15 1477 3631000 2798 1352024000 380.00 383.50 366.50 374.50 4.00 -1.06% 374.00 11 374.50 10 23.51
2023-11-16 1477 2157000 1683 792416500 374.50 377.50 364.50 365.50 9.00 -2.4% 365.50 22 366.00 20 22.94
2023-11-17 1477 1461000 1107 536691500 368.00 372.00 363.50 367.00 1.50 0.41% 366.50 8 367.00 1 23.04
2023-11-20 1477 958000 823 355128500 367.00 374.00 364.00 370.50 3.50 0.95% 370.50 5 371.00 3 23.26
2023-11-21 1477 1047000 899 385891000 371.00 374.00 365.50 365.50 5.00 -1.35% 365.50 34 366.00 2 22.94
2023-11-22 1477 2145000 1583 770024500 363.50 364.00 356.00 358.50 7.00 -1.92% 358.50 24 359.00 21 22.50
2023-11-23 1477 1981000 1531 719943000 361.00 369.00 358.50 364.00 5.50 1.53% 363.50 8 364.00 11 22.85
2023-11-24 1477 1541000 1322 567661500 365.50 371.00 364.50 366.50 2.50 0.69% 366.50 9 367.00 1 23.01
2023-11-27 1477 1660000 1438 614380000 368.00 373.00 364.00 368.50 2.00 0.55% 368.50 30 369.00 1 23.13
2023-11-28 1477 1364000 1160 512045000 373.00 379.00 372.50 373.00 4.50 1.22% 373.00 3 373.50 12 23.41
2023-11-29 1477 2518000 1946 918926000 374.50 375.50 361.00 365.00 8.00 -2.14% 364.50 15 365.00 4 22.91
2023-11-30 1477 2567000 1799 923408500 367.50 367.50 357.50 358.00 7.00 -1.92% 358.00 48 358.50 21 22.47
2023-12-01 1477 1139000 977 408239000 361.00 362.50 356.00 358.00 0.00 0% 358.00 9 358.50 10 22.47
2023-12-04 1477 1099000 923 391271500 358.00 360.00 353.50 356.00 2.00 -0.56% 355.50 2 356.00 2 22.35
2023-12-05 1477 6338000 4718 2147483647 358.50 359.00 333.00 343.50 12.50 -3.51% 343.50 35 344.00 8 21.56
2023-12-06 1477 2445000 1931 855249500 347.50 352.00 345.00 349.00 5.50 1.6% 348.50 16 349.00 5 21.91
2023-12-07 1477 3224000 2528 1137599500 350.00 358.00 349.00 349.00 0.00 0% 349.00 12 349.50 39 21.91
2023-12-08 1477 1507000 1334 531249500 350.00 354.50 350.00 351.50 2.50 0.72% 351.00 25 352.00 3 22.07
2023-12-11 1477 1608000 1235 560106500 351.50 352.50 343.50 348.00 3.50 -1% 348.00 10 349.00 15 21.85
2023-12-12 1477 2208000 1735 756887000 348.50 350.50 340.00 343.00 5.00 -1.44% 342.50 26 343.00 154 21.53
2023-12-13 1477 2427000 1629 847255500 344.50 354.00 342.00 349.00 6.00 1.75% 349.00 4 349.50 2 21.91
2023-12-14 1477 2242000 1628 793715000 354.50 359.00 350.00 353.00 4.00 1.15% 352.50 51 353.00 13 22.16
2023-12-15 1477 1551000 1104 544902000 354.00 354.50 348.00 351.50 1.50 -0.42% 351.00 54 351.50 8 22.07
2023-12-18 1477 916000 777 322130000 349.50 354.50 349.50 351.00 0.50 -0.14% 351.00 10 352.00 25 22.03
2023-12-19 1477 911000 627 318881000 349.00 353.00 346.50 350.00 1.00 -0.28% 350.00 73 351.00 1 21.97
2023-12-20 1477 2404000 1865 852472000 353.00 359.00 350.50 351.00 1.00 0.29% 351.00 21 352.00 21 22.03
2023-12-21 1477 1870000 1172 648187500 349.00 351.00 344.00 345.00 6.00 -1.71% 344.50 99 345.00 24 21.66
2023-12-22 1477 2826000 1847 959978500 346.00 346.00 337.50 338.00 7.00 -2.03% 338.00 32 339.00 29 21.22
2023-12-25 1477 1142000 931 384611500 337.50 341.00 334.50 335.00 3.00 -0.89% 334.50 22 335.00 3 21.03
2023-12-26 1477 1042000 853 358435000 336.50 347.50 334.50 346.00 11.00 3.28% 346.00 60 347.00 18 21.72
2023-12-27 1477 1620000 1013 558828500 344.00 348.50 341.50 346.50 0.50 0.14% 346.50 11 347.00 1 21.75
2023-12-28 1477 1155000 807 405311500 344.50 352.00 344.50 350.50 4.00 1.15% 350.00 75 350.50 12 22.00
2023-12-29 1477 786000 611 277551000 349.50 355.00 348.50 354.50 4.00 1.14% 354.00 39 354.50 4 22.25