鴻海(2317)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　　99.10
0
0%		98.10
-1
-1.01%		98.00
-0.1
-0.1%		98.40
0.4
0.41%		 　99.10
0.7
0.71%		99.40
0.3
0.3%		99.10
-0.3
-0.3%		98.60
-0.5
-0.5%		98.60
0
0%		 　98.10
-0.5
-0.51%		98.10
0
0%		 　　　　　　　　　　　98.10
0
0%		99.70
1.6
1.63%		98.61
2 月100.00
0.3
0.3%		100.00
0
0%		99.60
-0.4
-0.4%		 　101.50
1.9
1.91%		100.50
-1
-0.99%		100.50
0
0%		101.00
0.5
0.5%		101.50
0.5
0.5%		 　101.00
-0.5
-0.49%		102.00
1
0.99%		102.50
0.5
0.49%		103.50
1
0.98%		103.50
0
0%		 　103.00
-0.5
-0.48%		102.50
-0.5
-0.49%		102.00
-0.5
-0.49%		103.00
1
0.98%		101.00
-2
-1.94%		 101.72
3 月102.00
1
0.99%		102.50
0.5
0.49%		102.50
0
0%		 　103.50
1
0.98%		105.00
1.5
1.45%		104.00
-1
-0.95%		102.50
-1.5
-1.44%		102.00
-0.5
-0.49%		 　103.00
1
0.98%		102.00
-1
-0.97%		102.50
0.5
0.49%		102.00
-0.5
-0.49%		103.50
1.5
1.47%		 　102.50
-1
-0.97%		103.50
1
0.98%		103.50
0
0%		103.50
0
0%		105.50
2
1.93%		 　103.50
-2
-1.9%		103.00
-0.5
-0.48%		103.50
0.5
0.49%		104.50
1
0.97%		104.00
-0.5
-0.48%		103.2
4 月 　　　　103.50
-0.5
-0.48%		103.00
-0.5
-0.48%		 　103.00
0
0%		103.50
0.5
0.49%		102.50
-1
-0.97%		103.00
0.5
0.49%		104.50
1.5
1.46%		 　104.00
-0.5
-0.48%		104.50
0.5
0.48%		104.00
-0.5
-0.48%		104.50
0.5
0.48%		104.00
-0.5
-0.48%		 　103.50
-0.5
-0.48%		103.00
-0.5
-0.48%		103.50
0.5
0.49%		103.50
0
0%		104.50
1
0.97%		 103.92
5 月　106.00
1.5
1.44%		105.50
-0.5
-0.47%		105.00
-0.5
-0.47%		105.00
0
0%		 　105.00
0
0%		106.50
1.5
1.43%		106.50
0
0%		105.00
-1.5
-1.41%		102.50
-2.5
-2.38%		 　102.00
-0.5
-0.49%		102.00
0
0%		102.50
0.5
0.49%		103.00
0.5
0.49%		103.00
0
0%		 　103.00
0
0%		102.50
-0.5
-0.49%		103.00
0.5
0.49%		102.50
-0.5
-0.49%		102.50
0
0%		 　105.50
3
2.93%		107.00
1.5
1.42%		106.50
-0.5
-0.47%		104.13
6 月108.00
1.5
1.41%		108.00
0
0%		 　107.50
-0.5
-0.46%		107.00
-0.5
-0.47%		108.00
1
0.93%		107.00
-1
-0.93%		108.00
1
0.93%		 　110.50
2.5
2.31%		112.50
2
1.81%		112.50
0
0%		111.50
-1
-0.89%		111.00
-0.5
-0.45%		 　112.50
1.5
1.35%		112.50
0
0%		113.00
0.5
0.44%		 　　　115.50
2.5
2.21%		114.00
-1.5
-1.3%		115.00
1
0.88%		113.00
-2
-1.74%		113.00
0
0%		 111.24
7 月　　115.00
2
1.77%		110.00
-5
-4.35%		108.50
-1.5
-1.36%		105.50
-3
-2.76%		105.50
0
0%		 　104.50
-1
-0.95%		105.00
0.5
0.48%		107.50
2.5
2.38%		107.00
-0.5
-0.47%		109.50
2.5
2.34%		 　　112.00
2.5
2.28%		108.50
-3.5
-3.13%		108.00
-0.5
-0.46%		107.50
-0.5
-0.46%		 　108.00
0.5
0.47%		112.00
4
3.7%		 110.50
-1.5
-1.34%		109.50
-1
-0.9%		 108.50
-1
-0.91%		108.58
8 月110.50
2
1.84%		108.00
-2.5
-2.26%		 111.00
3
2.78%		 　109.50
-1.5
-1.35%		110.50
1
0.91%		110.50
0
0%		110.00
-0.5
-0.45%		108.50
-1.5
-1.36%		 　110.00
1.5
1.38%		107.00
-3
-2.73%		105.50
-1.5
-1.4%		106.50
1
0.95%		106.00
-0.5
-0.47%		 　106.00
0
0%		106.50
0.5
0.47%		106.50
0
0%		109.50
3
2.82%		108.00
-1.5
-1.37%		 　108.00
0
0%		106.00
-2
-1.85%		106.00
0
0%		106.50
0.5
0.47%		108.19
9 月107.50
1
0.94%		 　106.50
-1
-0.93%		107.00
0.5
0.47%		106.00
-1
-0.93%		105.50
-0.5
-0.47%		106.00
0.5
0.47%		 　105.00
-1
-0.94%		107.50
2.5
2.38%		106.00
-1.5
-1.4%		106.50
0.5
0.47%		106.00
-0.5
-0.47%		 　106.50
0.5
0.47%		106.50
0
0%		106.00
-0.5
-0.47%		105.00
-1
-0.94%		105.00
0
0%		 　105.50
0.5
0.48%		104.00
-1.5
-1.42%		104.00
0
0%		104.00
0
0%		 105.67
10 月　104.50
0.5
0.48%		104.00
-0.5
-0.48%		103.00
-1
-0.96%		103.50
0.5
0.49%		105.50
2
1.93%		 　　　106.00
0.5
0.47%		107.00
1
0.94%		107.50
0.5
0.47%		 　107.00
-0.5
-0.47%		106.50
-0.5
-0.47%		105.50
-1
-0.94%		103.50
-2
-1.9%		103.50
0
0%		 　100.50
-3
-2.9%		98.30
-2.2
-2.19%		99.00
0.7
0.71%		98.50
-0.5
-0.51%		98.20
-0.3
-0.3%		 　94.50
-3.7
-3.77%		96.50
2
2.12%		102.52
11 月95.60
-0.9
-0.93%		97.00
1.4
1.46%		95.80
-1.2
-1.24%		 　96.40
0.6
0.63%		96.10
-0.3
-0.31%		97.00
0.9
0.94%		97.90
0.9
0.93%		97.20
-0.7
-0.72%		 　97.70
0.5
0.51%		100.00
2.3
2.35%		100.50
0.5
0.5%		101.00
0.5
0.5%		102.50
1.5
1.49%		 　101.00
-1.5
-1.46%		102.50
1.5
1.49%		102.00
-0.5
-0.49%		101.50
-0.5
-0.49%		101.50
0
0%		 　101.50
0
0%		102.50
1
0.99%		102.00
-0.5
-0.49%		101.50
-0.5
-0.49%		 99.55
12 月100.50
-1
-0.99%		 　101.00
0.5
0.5%		101.00
0
0%		101.00
0
0%		101.00
0
0%		101.50
0.5
0.5%		 　101.00
-0.5
-0.49%		101.00
0
0%		101.00
0
0%		102.00
1
0.99%		101.50
-0.5
-0.49%		 　102.00
0.5
0.49%		102.50
0.5
0.49%		104.50
2
1.95%		103.50
-1
-0.96%		103.50
0
0%		 　103.50
0
0%		104.00
0.5
0.48%		103.50
-0.5
-0.48%		104.00
0.5
0.48%		104.50
0.5
0.48%		　　102.22

說明:最高漲幅:3.7%最低跌幅:-4.35% 最高價:115.50最低價:94.50平均價:104.28,灰色底表示週末,漲129天(147.7)元,跌121天(-127.3)元,平盤51天
4%=1,3%=5,2%=21,1%=60,0%=93,-0%=3,-1%=5,-2%=9,-3%=48,-4%=56,

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 2317 46488000 25199 2147483647 99.90 99.90 98.00 99.10 0.80 0% 99.00 1341 99.10 350 9.41
2023-01-04 2317 41319000 17139 2147483647 98.00 98.70 98.00 98.10 1.00 -1.01% 98.10 653 98.20 424 9.32
2023-01-05 2317 35574000 16299 2147483647 98.10 98.90 98.00 98.00 0.10 -0.1% 98.00 3685 98.10 14 9.31
2023-01-06 2317 20041000 11280 1975193000 98.30 98.80 98.30 98.40 0.40 0.41% 98.40 649 98.50 6 9.34
2023-01-09 2317 33028000 13216 2147483647 99.20 99.60 98.90 99.10 0.70 0.71% 99.10 53 99.20 306 9.41
2023-01-10 2317 19336000 6531 1921707600 99.40 99.80 99.10 99.40 0.30 0.3% 99.30 178 99.40 377 9.44
2023-01-11 2317 19800000 6993 1967854000 99.80 99.80 99.10 99.10 0.30 -0.3% 99.10 258 99.20 16 9.41
2023-01-12 2317 18450000 8660 1825613400 99.10 99.50 98.60 98.60 0.50 -0.5% 98.60 352 98.70 7 9.36
2023-01-13 2317 17721000 7770 1753617100 99.00 99.50 98.60 98.60 0.00 0% 98.60 607 98.70 4 9.36
2023-01-16 2317 26732000 12919 2147483647 98.60 99.20 98.10 98.10 0.50 -0.51% 98.10 1140 98.20 3013 9.32
2023-01-17 2317 27818000 12391 2147483647 98.20 98.50 98.10 98.10 0.00 0% 98.10 1645 98.20 50 9.32
2023-01-30 2317 81307000 32009 2147483647 99.60 99.70 98.00 98.10 0.00 0% 98.10 2717 98.20 146 9.32
2023-01-31 2317 78631000 24883 2147483647 98.30 101.00 98.20 99.70 1.60 1.63% 99.70 1746 99.80 89 9.47
2023-02-01 2317 39856000 13779 2147483647 100.50 101.00 99.80 100.00 0.30 0.3% 100.00 1708 100.50 2724 9.50
2023-02-02 2317 49428000 20610 2147483647 100.50 101.00 100.00 100.00 0.00 0% 100.00 2941 100.50 1740 9.50
2023-02-03 2317 43014000 15397 2147483647 100.00 100.50 99.50 99.60 0.40 -0.4% 99.60 123 99.70 10 9.46
2023-02-06 2317 50088000 19206 2147483647 100.50 102.00 100.50 101.50 1.90 1.91% 101.50 4410 102.00 10398 9.64
2023-02-07 2317 31119000 12495 2147483647 102.00 102.00 100.50 100.50 1.00 -0.99% 100.50 693 101.00 4267 9.54
2023-02-08 2317 24241000 9635 2147483647 100.50 101.00 100.50 100.50 0.00 0% 100.50 2514 101.00 6986 9.54
2023-02-09 2317 29177000 9757 2147483647 100.50 101.50 100.00 101.00 0.50 0.5% 101.00 1977 101.50 4077 9.59
2023-02-10 2317 25620289 12161 2147483647 101.50 102.00 100.50 101.50 0.50 0.5% 101.50 1450 102.00 12410 9.64
2023-02-13 2317 18279000 6036 1852913000 101.50 102.00 101.00 101.00 0.50 -0.49% 101.00 4924 101.50 1787 9.59
2023-02-14 2317 17956000 8328 1828272500 101.50 102.00 101.50 102.00 1.00 0.99% 101.50 3958 102.00 7515 9.69
2023-02-15 2317 35880000 13391 2147483647 102.00 102.50 101.50 102.50 0.50 0.49% 102.00 1492 102.50 5467 9.73
2023-02-16 2317 39354000 14434 2147483647 103.00 103.50 102.50 103.50 1.00 0.98% 103.00 2791 103.50 5143 9.83
2023-02-17 2317 28413000 9993 2147483647 103.00 103.50 102.50 103.50 0.00 0% 103.00 1348 103.50 796 9.83
2023-02-20 2317 21735000 9222 2147483647 103.50 104.00 102.50 103.00 0.50 -0.48% 102.50 3053 103.00 1140 9.78
2023-02-21 2317 13732000 5979 1409143000 102.50 103.00 102.50 102.50 0.50 -0.49% 102.50 3029 103.00 5995 9.73
2023-02-22 2317 21859000 9143 2147483647 102.00 102.50 101.50 102.00 0.50 -0.49% 101.50 4484 102.00 2105 9.69
2023-02-23 2317 20744000 7760 2131361500 102.00 103.00 102.00 103.00 1.00 0.98% 102.50 1566 103.00 5335 9.78
2023-02-24 2317 52509000 17119 2147483647 103.00 103.50 101.00 101.00 2.00 -1.94% 101.00 1886 101.50 226 9.59
2023-03-01 2317 44606000 11286 2147483647 100.00 103.00 100.00 102.00 1.00 0.99% 102.00 998 102.50 4427 9.69
2023-03-02 2317 27765000 7726 2147483647 102.50 103.00 101.50 102.50 0.50 0.49% 102.00 3729 102.50 115 9.73
2023-03-03 2317 29056000 10434 2147483647 103.50 104.00 102.50 102.50 0.00 0% 102.50 3416 103.00 2054 9.73
2023-03-06 2317 37693000 14823 2147483647 103.00 104.00 102.50 103.50 1.00 0.98% 103.50 2970 104.00 9992 9.83
2023-03-07 2317 72111000 26296 2147483647 103.50 106.00 103.50 105.00 1.50 1.45% 104.50 3009 105.00 77 9.97
2023-03-08 2317 31238000 12795 2147483647 104.50 105.00 104.00 104.00 1.00 -0.95% 104.00 6469 104.50 224 9.88
2023-03-09 2317 61357000 20404 2147483647 104.00 104.50 102.00 102.50 1.50 -1.44% 102.50 322 103.00 3284 9.73
2023-03-10 2317 27630000 10731 2147483647 102.00 102.50 101.50 102.00 0.50 -0.49% 102.00 357 102.50 2884 9.69
2023-03-13 2317 23519000 8095 2147483647 102.00 103.50 101.50 103.00 1.00 0.98% 102.50 1971 103.00 1018 9.78
2023-03-14 2317 29376000 9688 2147483647 102.00 102.50 101.50 102.00 1.00 -0.97% 102.00 2018 102.50 1224 9.69
2023-03-15 2317 20346000 9322 2086919500 102.50 103.00 102.00 102.50 0.50 0.49% 102.00 3501 102.50 803 9.73
2023-03-16 2317 27535000 9247 2147483647 102.50 103.00 102.00 102.00 0.50 -0.49% 102.00 4264 102.50 825 9.69
2023-03-17 2317 62237000 16616 2147483647 103.00 104.50 102.50 103.50 1.50 1.47% 103.50 1728 104.00 1720 9.83
2023-03-20 2317 21302000 8059 2147483647 103.50 104.00 102.50 102.50 1.00 -0.97% 102.50 1592 103.00 1218 10.04
2023-03-21 2317 21003000 8829 2147483647 103.00 104.00 103.00 103.50 1.00 0.98% 103.50 1509 104.00 3434 10.14
2023-03-22 2317 21434000 6791 2147483647 103.50 104.50 103.00 103.50 0.00 0% 103.00 3265 103.50 425 10.14
2023-03-23 2317 31401000 8348 2147483647 103.00 104.50 103.00 103.50 0.00 0% 103.00 5798 103.50 1022 10.14
2023-03-24 2317 68573000 20630 2147483647 104.50 106.00 104.00 105.50 2.00 1.93% 105.00 1717 105.50 5171 10.33
2023-03-27 2317 32172000 12703 2147483647 105.00 105.50 103.50 103.50 2.00 -1.9% 103.50 5406 104.00 397 10.14
2023-03-28 2317 24005000 8661 2147483647 104.00 104.00 103.00 103.00 0.50 -0.48% 103.00 4144 103.50 1041 10.09
2023-03-29 2317 21055000 7007 2147483647 103.00 104.00 103.00 103.50 0.50 0.49% 103.50 1065 104.00 2819 10.14
2023-03-30 2317 19347000 5650 2013741500 104.00 104.50 103.50 104.50 1.00 0.97% 104.00 780 104.50 3458 10.24
2023-03-31 2317 18229000 6036 1900702000 104.50 105.00 104.00 104.00 0.50 -0.48% 104.00 1849 104.50 3635 10.19
2023-04-06 2317 38881000 13202 2147483647 104.50 105.50 103.00 103.50 0.50 -0.48% 103.00 4869 103.50 782 10.14
2023-04-07 2317 11448000 4976 1183483500 104.00 104.00 103.00 103.00 0.50 -0.48% 103.00 6024 103.50 2559 10.09
2023-04-10 2317 12366000 5888 1276424500 103.00 104.00 103.00 103.00 0.00 0% 103.00 5531 103.50 1711 10.09
2023-04-11 2317 28959000 10120 2147483647 103.50 104.00 103.00 103.50 0.50 0.49% 103.00 1304 103.50 2764 10.14
2023-04-12 2317 20209000 9460 2079204000 103.50 103.50 102.50 102.50 1.00 -0.97% 102.50 7900 103.00 2882 10.04
2023-04-13 2317 22740000 8889 2147483647 102.50 103.50 102.50 103.00 0.50 0.49% 103.00 570 103.50 4459 10.09
2023-04-14 2317 25202000 9484 2147483647 104.00 104.50 103.00 104.50 1.50 1.46% 104.00 2391 104.50 5819 10.24
2023-04-17 2317 15194000 6153 1580907500 104.50 104.50 103.50 104.00 0.50 -0.48% 104.00 253 104.50 6075 10.19
2023-04-18 2317 16005000 5640 1666996500 104.00 104.50 103.50 104.50 0.50 0.48% 104.00 536 104.50 8071 10.24
2023-04-19 2317 18660000 8266 1940993500 104.50 104.50 103.50 104.00 0.50 -0.48% 103.50 2948 104.00 2378 10.19
2023-04-20 2317 19586000 7009 2042170500 103.50 104.50 103.50 104.50 0.50 0.48% 104.00 2514 104.50 2721 10.24
2023-04-21 2317 32629000 10024 2147483647 105.00 105.50 104.00 104.00 0.50 -0.48% 104.00 2068 104.50 1409 10.19
2023-04-24 2317 18312000 6325 1900543500 104.00 104.50 103.50 103.50 0.50 -0.48% 103.50 2375 104.00 2350 10.14
2023-04-25 2317 26799000 9609 2147483647 103.50 104.00 103.00 103.00 0.50 -0.48% 103.00 2474 103.50 2434 10.09
2023-04-26 2317 33956000 10491 2147483647 103.00 104.50 103.00 103.50 0.50 0.49% 103.50 956 104.00 1330 10.14
2023-04-27 2317 16559000 4898 1713496000 103.50 104.00 103.00 103.50 0.00 0% 103.00 6055 103.50 732 10.14
2023-04-28 2317 19358000 5115 2016389500 104.00 104.50 103.50 104.50 1.00 0.97% 104.00 2587 104.50 5061 10.24
2023-05-02 2317 49784000 17841 2147483647 104.50 106.00 104.00 106.00 1.50 1.44% 105.50 2418 106.00 9411 10.38
2023-05-03 2317 26779000 8290 2147483647 105.50 106.00 105.00 105.50 0.50 -0.47% 105.50 858 106.00 8493 10.33
2023-05-04 2317 12619000 6385 1327416000 105.50 105.50 105.00 105.00 0.50 -0.47% 105.00 2509 105.50 3292 10.28
2023-05-05 2317 12384000 3964 1299881000 105.00 105.50 104.50 105.00 0.00 0% 104.50 4460 105.00 2091 10.28
2023-05-08 2317 10119000 4753 1064347000 105.50 106.00 105.00 105.00 0.00 0% 105.00 1780 105.50 4887 10.28
2023-05-09 2317 40419000 14241 2147483647 105.00 107.00 104.50 106.50 1.50 1.43% 106.00 921 106.50 4506 10.43
2023-05-10 2317 17343000 6783 1844819500 106.50 107.00 106.00 106.50 0.00 0% 106.00 1941 106.50 1842 10.43
2023-05-11 2317 21504000 7304 2147483647 106.50 107.00 105.00 105.00 1.50 -1.41% 105.00 2602 105.50 1434 10.28
2023-05-12 2317 70537000 28125 2147483647 103.50 104.00 102.00 102.50 2.50 -2.38% 102.50 1829 103.00 2524 10.04
2023-05-15 2317 28015000 14160 2147483647 102.50 103.00 102.00 102.00 0.50 -0.49% 102.00 1035 102.50 2725 9.99
2023-05-16 2317 41770000 12749 2147483647 102.50 103.00 102.00 102.00 0.00 0% 102.00 7932 102.50 2716 9.99
2023-05-17 2317 38916253 19396 2147483647 102.00 103.00 102.00 102.50 0.50 0.49% 102.50 1007 103.00 2165 11.38
2023-05-18 2317 27611000 7722 2147483647 103.00 103.50 102.50 103.00 0.50 0.49% 103.00 1225 103.50 4160 11.43
2023-05-19 2317 32936000 9173 2147483647 103.00 103.00 102.00 103.00 0.00 0% 102.50 4009 103.00 5746 11.43
2023-05-22 2317 17939000 6992 1843033000 102.50 103.00 102.50 103.00 0.00 0% 102.50 5222 103.00 7605 11.43
2023-05-23 2317 21736000 8223 2147483647 103.00 103.00 102.50 102.50 0.50 -0.49% 102.50 3390 103.00 5045 11.38
2023-05-24 2317 15593000 7005 1602183000 102.50 103.00 102.50 103.00 0.50 0.49% 102.50 5000 103.00 4251 11.43
2023-05-25 2317 25618000 11312 2147483647 102.50 103.50 102.50 102.50 0.50 -0.49% 102.50 199 103.00 6992 11.38
2023-05-26 2317 34722000 11954 2147483647 102.50 103.00 102.00 102.50 0.00 0% 102.00 13789 102.50 137 11.38
2023-05-29 2317 77757000 22891 2147483647 103.50 106.00 103.00 105.50 3.00 2.93% 105.00 3232 105.50 1365 11.71
2023-05-30 2317 87917000 33825 2147483647 106.50 108.00 106.00 107.00 1.50 1.42% 107.00 406 107.50 6053 11.88
2023-05-31 2317 58491000 15505 2147483647 107.50 107.50 105.50 106.50 0.50 -0.47% 106.50 901 107.00 5704 11.82
2023-06-01 2317 45868000 15221 2147483647 106.50 108.00 106.00 108.00 1.50 1.41% 107.50 1955 108.00 11032 11.99
2023-06-02 2317 53440000 17625 2147483647 108.50 109.00 107.50 108.00 0.00 0% 107.50 2112 108.00 3756 11.99
2023-06-05 2317 24368000 9661 2147483647 108.50 108.50 107.00 107.50 0.50 -0.46% 107.00 4483 107.50 158 11.93
2023-06-06 2317 36053000 10644 2147483647 107.00 107.50 106.00 107.00 0.50 -0.47% 106.50 2148 107.00 821 11.88
2023-06-07 2317 22190000 7413 2147483647 107.50 108.00 107.00 108.00 1.00 0.93% 107.50 2205 108.00 8861 11.99
2023-06-08 2317 17148000 7694 1840271500 108.00 108.00 107.00 107.00 1.00 -0.93% 107.00 1160 107.50 2220 11.88
2023-06-09 2317 16502000 6286 1777322000 107.50 108.00 107.00 108.00 1.00 0.93% 107.50 2421 108.00 9902 11.99
2023-06-12 2317 97799000 32815 2147483647 108.00 112.00 107.50 110.50 2.50 2.31% 110.50 2974 111.00 1559 12.26
2023-06-13 2317 69559000 28285 2147483647 111.00 113.00 111.00 112.50 2.00 1.81% 112.50 1994 113.00 1668 12.49
2023-06-14 2317 35353000 13667 2147483647 112.50 113.00 111.50 112.50 0.00 0% 112.00 3792 112.50 2573 12.49
2023-06-15 2317 34722000 13783 2147483647 112.50 113.00 111.00 111.50 1.00 -0.89% 111.00 4803 111.50 1087 12.38
2023-06-16 2317 46804000 12880 2147483647 111.50 112.50 111.00 111.00 0.50 -0.45% 111.00 6852 111.50 109 12.32
2023-06-19 2317 24967000 9806 2147483647 111.50 113.00 111.00 112.50 1.50 1.35% 112.50 31 113.00 6634 12.49
2023-06-20 2317 29676000 9333 2147483647 113.00 113.50 111.50 112.50 0.00 0% 112.00 3153 112.50 868 12.49
2023-06-21 2317 34694000 15630 2147483647 112.50 113.00 112.00 113.00 0.50 0.44% 112.50 1739 113.00 3574 12.54
2023-06-26 2317 99728000 29418 2147483647 113.50 116.00 113.00 115.50 2.50 2.21% 115.00 4537 115.50 916 12.82
2023-06-27 2317 66731000 19714 2147483647 116.00 116.50 114.00 114.00 1.50 -1.3% 114.00 1799 114.50 1107 12.65
2023-06-28 2317 44552000 15902 2147483647 114.50 116.00 114.50 115.00 1.00 0.88% 114.50 3042 115.00 280 12.76
2023-06-29 2317 39300000 17523 2147483647 116.00 116.00 113.00 113.00 2.00 -1.74% 113.00 5851 113.50 2085 12.54
2023-06-30 2317 47988000 17579 2147483647 113.00 113.00 111.00 113.00 0.00 0% 112.50 1841 113.00 2569 12.54
2023-07-03 2317 86588000 26478 2147483647 114.00 115.00 113.50 115.00 2.00 1.77% 114.50 3943 115.00 7300 12.76
2023-07-04 2317 79611000 35390 2147483647 112.00 112.50 109.50 110.00 0.00 -4.35% 109.50 6195 110.00 101 12.21
2023-07-05 2317 50422000 22905 2147483647 110.00 110.50 107.50 108.50 1.50 -1.36% 108.00 994 108.50 2067 12.04
2023-07-06 2317 68857000 27869 2147483647 107.50 107.50 105.00 105.50 3.00 -2.76% 105.50 2958 106.00 2489 11.71
2023-07-07 2317 30436000 12844 2147483647 105.00 106.00 104.50 105.50 0.00 0% 105.50 1151 106.00 1410 11.71
2023-07-10 2317 24501000 11852 2147483647 105.50 106.00 104.50 104.50 1.00 -0.95% 104.50 2714 105.00 1851 11.60
2023-07-11 2317 23584000 10244 2147483647 105.00 105.50 104.50 105.00 0.50 0.48% 105.00 1281 105.50 2112 11.65
2023-07-12 2317 37451000 12084 2147483647 105.00 107.50 105.00 107.50 2.50 2.38% 107.00 521 107.50 3406 11.93
2023-07-13 2317 29681000 11069 2147483647 108.50 109.00 107.00 107.00 0.50 -0.47% 107.00 2377 107.50 569 11.88
2023-07-14 2317 42884000 15249 2147483647 107.50 109.50 106.50 109.50 2.50 2.34% 109.00 1092 109.50 3224 12.15
2023-07-18 2317 52080000 21024 2147483647 110.50 113.50 110.00 112.00 1.50 2.28% 111.50 600 112.00 3189 12.43
2023-07-19 2317 54441000 20933 2147483647 113.00 113.50 108.00 108.50 3.50 -3.13% 108.50 808 109.00 2471 12.04
2023-07-20 2317 32847000 9889 2147483647 109.00 110.00 107.50 108.00 0.50 -0.46% 107.50 3856 108.00 108 11.99
2023-07-21 2317 24750000 8098 2147483647 107.00 108.50 106.50 107.50 0.50 -0.46% 107.00 4662 107.50 93 11.93
2023-07-24 2317 19720000 7002 2127590000 108.00 108.50 107.00 108.00 0.50 0.47% 108.00 467 108.50 1460 11.99
2023-07-25 2317 60333000 20172 2147483647 108.50 112.00 108.50 112.00 4.00 3.7% 111.50 777 112.00 6331 12.43
2023-07-27 2317 31207000 11307 2147483647 112.00 113.00 110.50 110.50 1.00 -1.34% 110.50 602 111.00 1120 12.26
2023-07-28 2317 22047000 10324 2147483647 110.50 111.00 109.50 109.50 1.00 -0.9% 109.50 1746 110.00 1731 12.15
2023-07-31 2317 30227000 10805 2147483647 110.50 111.00 108.50 108.50 1.00 -0.91% 108.50 2267 109.00 733 12.04
2023-08-01 2317 23850000 7661 2147483647 109.50 111.00 109.00 110.50 2.00 1.84% 110.00 1230 110.50 1014 12.26
2023-08-02 2317 33447000 14234 2147483647 110.00 110.50 108.00 108.00 2.50 -2.26% 108.00 4630 108.50 647 11.99
2023-08-04 2317 38716000 12970 2147483647 109.00 111.00 109.00 111.00 3.00 2.78% 110.50 382 111.00 5075 12.32
2023-08-07 2317 45196000 16243 2147483647 112.00 112.50 109.50 109.50 1.50 -1.35% 109.50 1578 110.00 467 12.15
2023-08-08 2317 29056000 7594 2147483647 110.50 111.00 109.50 110.50 1.00 0.91% 110.50 563 111.00 4657 12.26
2023-08-09 2317 20290000 7172 2147483647 110.50 111.50 110.00 110.50 0.00 0% 110.50 1642 111.00 2295 12.26
2023-08-10 2317 22191000 7243 2147483647 111.00 111.00 109.50 110.00 0.50 -0.45% 109.50 1852 110.00 1351 12.21
2023-08-11 2317 22373000 9411 2147483647 110.00 110.50 108.50 108.50 1.50 -1.36% 108.50 1979 109.00 1405 12.04
2023-08-14 2317 29834000 10523 2147483647 109.50 110.50 109.00 110.00 1.50 1.38% 109.50 1165 110.00 4167 12.21
2023-08-15 2317 63650000 25509 2147483647 108.00 109.00 107.00 107.00 3.00 -2.73% 107.00 6641 107.50 112 11.88
2023-08-16 2317 43556000 18364 2147483647 106.50 106.50 105.00 105.50 1.50 -1.4% 105.50 1185 106.00 1055 11.74
2023-08-17 2317 24541000 7411 2147483647 105.50 107.00 105.50 106.50 1.00 0.95% 106.50 1442 107.00 2037 11.85
2023-08-18 2317 17029000 7894 1808212000 106.50 107.00 105.50 106.00 0.50 -0.47% 105.50 5330 106.00 352 11.79
2023-08-21 2317 10634000 4226 1127712500 106.50 107.00 105.50 106.00 0.00 0% 105.50 3631 106.00 683 11.79
2023-08-22 2317 13118000 4540 1396876000 106.50 107.00 106.00 106.50 0.50 0.47% 106.50 1226 107.00 2120 11.85
2023-08-23 2317 16478000 5280 1757900000 106.50 107.50 106.00 106.50 0.00 0% 106.50 1424 107.00 1344 11.85
2023-08-24 2317 50506000 17280 2147483647 109.00 110.50 108.50 109.50 3.00 2.82% 109.00 1957 109.50 1162 12.18
2023-08-25 2317 21026000 6982 2147483647 108.50 109.00 108.00 108.00 1.50 -1.37% 108.00 3051 108.50 2478 12.01
2023-08-28 2317 16576000 6064 1797788500 108.50 109.00 108.00 108.00 0.00 0% 108.00 4541 108.50 2406 12.01
2023-08-29 2317 64004000 22307 2147483647 108.00 108.50 105.00 106.00 2.00 -1.85% 106.00 1777 106.50 2012 11.79
2023-08-30 2317 20627000 7350 2147483647 106.50 107.00 106.00 106.00 0.00 0% 106.00 3811 106.50 1942 11.79
2023-08-31 2317 56661000 7850 2147483647 106.00 107.00 105.50 106.50 0.50 0.47% 106.50 2138 107.00 2361 11.85
2023-09-01 2317 13917000 5049 1489993000 106.50 107.50 106.50 107.50 1.00 0.94% 107.00 410 107.50 1912 11.96
2023-09-04 2317 20978000 7008 2147483647 107.50 108.00 105.50 106.50 1.00 -0.93% 106.50 869 107.00 1722 11.85
2023-09-05 2317 13272000 3797 1414722000 106.50 107.00 106.00 107.00 0.50 0.47% 106.50 2602 107.00 1793 11.90
2023-09-06 2317 16955000 7943 1800620000 106.50 107.00 106.00 106.00 1.00 -0.93% 106.00 924 106.50 631 11.79
2023-09-07 2317 14487000 6252 1530395000 106.00 106.00 105.50 105.50 0.50 -0.47% 105.50 4401 106.00 1898 11.74
2023-09-08 2317 11968000 4815 1262190500 105.50 106.00 105.00 106.00 0.50 0.47% 105.50 1362 106.00 1705 11.79
2023-09-11 2317 17508000 7454 1843335500 106.00 106.00 105.00 105.00 1.00 -0.94% 105.00 5621 105.50 1127 11.68
2023-09-12 2317 29718000 8695 2147483647 106.00 107.50 105.50 107.50 2.50 2.38% 107.00 1185 107.50 2298 11.96
2023-09-13 2317 18249000 5558 1936570500 107.00 107.50 105.50 106.00 1.50 -1.4% 106.00 792 106.50 1672 11.79
2023-09-14 2317 15748000 6189 1677151500 106.50 107.00 106.00 106.50 0.50 0.47% 106.00 4484 106.50 219 11.85
2023-09-15 2317 35432000 9472 2147483647 106.50 107.00 106.00 106.00 0.50 -0.47% 106.00 6052 106.50 150 11.79
2023-09-18 2317 19041000 6818 2020918500 106.00 106.50 105.50 106.50 0.50 0.47% 106.00 734 106.50 1747 11.85
2023-09-19 2317 13615000 4885 1455519000 106.50 107.50 106.50 106.50 0.00 0% 106.50 2084 107.00 1029 11.85
2023-09-20 2317 18570000 8280 1974337000 106.50 107.00 106.00 106.00 0.50 -0.47% 105.50 4689 106.00 38 11.79
2023-09-21 2317 21615000 9643 2147483647 106.00 106.50 105.00 105.00 1.00 -0.94% 105.00 6255 105.50 1668 11.68
2023-09-22 2317 15015000 6473 1577887000 105.00 105.50 105.00 105.00 0.00 0% 105.00 4571 105.50 2141 11.68
2023-09-25 2317 16248000 6939 1710467000 105.50 106.00 105.00 105.50 0.50 0.48% 105.00 4587 105.50 1344 11.74
2023-09-26 2317 29961000 13782 2147483647 105.00 105.50 104.00 104.00 1.50 -1.42% 104.00 3590 104.50 803 11.57
2023-09-27 2317 15968000 7554 1659087500 104.00 104.50 103.50 104.00 0.00 0% 103.50 3886 104.00 1279 11.57
2023-09-28 2317 21041000 9484 2147483647 104.50 104.50 103.00 104.00 0.00 0% 103.50 919 104.00 507 11.57
2023-10-02 2317 13825000 5339 1446149000 104.00 105.00 104.00 104.50 0.50 0.48% 104.50 781 105.00 1849 11.62
2023-10-03 2317 17376000 5666 1807408000 104.00 104.50 103.50 104.00 0.50 -0.48% 103.50 4095 104.00 467 11.57
2023-10-04 2317 27300000 11445 2147483647 103.00 103.50 102.50 103.00 1.00 -0.96% 103.00 448 103.50 2529 11.46
2023-10-05 2317 16588000 6163 1714384500 103.00 104.00 103.00 103.50 0.50 0.49% 103.50 865 104.00 1449 11.51
2023-10-06 2317 27918000 9186 2147483647 105.00 106.00 104.50 105.50 2.00 1.93% 105.00 1456 105.50 1116 11.74
2023-10-11 2317 28480000 9531 2147483647 106.50 106.50 105.50 106.00 0.50 0.47% 106.00 1022 106.50 5301 11.79
2023-10-12 2317 27880000 8584 2147483647 106.50 107.00 106.00 107.00 1.00 0.94% 106.50 2924 107.00 1375 11.90
2023-10-13 2317 26463000 7349 2147483647 107.00 107.50 106.00 107.50 0.50 0.47% 107.00 2436 107.50 4205 11.96
2023-10-16 2317 17036000 6596 1821754000 107.00 107.50 106.50 107.00 0.50 -0.47% 106.50 2699 107.00 883 11.90
2023-10-17 2317 15500000 6264 1656622000 107.50 108.00 106.50 106.50 0.50 -0.47% 106.50 988 107.00 2395 11.85
2023-10-18 2317 26772000 10767 2147483647 106.00 106.50 105.00 105.50 1.00 -0.94% 105.50 596 106.00 2603 11.74
2023-10-19 2317 36868000 15509 2147483647 105.00 105.50 103.00 103.50 2.00 -1.9% 103.50 1437 104.00 1646 11.51
2023-10-20 2317 31971000 10596 2147483647 103.00 104.50 103.00 103.50 0.00 0% 103.50 3984 104.00 281 11.51
2023-10-23 2317 82209000 35413 2147483647 102.00 102.00 100.00 100.50 3.00 -2.9% 100.50 685 101.00 2624 11.18
2023-10-24 2317 109764000 53839 2147483647 99.80 99.80 97.30 98.30 2.20 -2.19% 98.30 1090 98.40 467 10.93
2023-10-25 2317 41361487 30692 2147483647 98.30 99.50 98.30 99.00 0.70 0.71% 99.00 1310 99.10 24 11.01
2023-10-26 2317 37852000 17163 2147483647 98.30 98.70 98.00 98.50 0.50 -0.51% 98.40 305 98.50 316 10.96
2023-10-27 2317 33081000 15636 2147483647 98.50 98.90 98.20 98.20 0.30 -0.3% 98.10 1814 98.20 404 10.92
2023-10-30 2317 134694000 70593 2147483647 98.30 98.50 94.00 94.50 3.70 -3.77% 94.50 525 94.60 250 10.51
2023-10-31 2317 55975000 24738 2147483647 95.10 96.90 95.10 96.50 2.00 2.12% 96.40 115 96.50 1643 10.73
2023-11-01 2317 26101000 13824 2147483647 96.40 96.50 95.60 95.60 0.90 -0.93% 95.60 970 95.70 7 10.63
2023-11-02 2317 24937000 12325 2147483647 96.20 97.40 96.00 97.00 1.40 1.46% 97.00 404 97.10 46 10.79
2023-11-03 2317 42558000 21360 2147483647 95.80 96.20 95.20 95.80 1.20 -1.24% 95.80 368 95.90 112 10.66
2023-11-06 2317 38265000 15975 2147483647 96.20 97.70 96.20 96.40 0.60 0.63% 96.40 369 96.50 3 10.72
2023-11-07 2317 27631000 12700 2147483647 96.40 96.80 95.50 96.10 0.30 -0.31% 96.00 247 96.10 425 10.69
2023-11-08 2317 19378000 9413 1876443200 95.70 97.40 95.70 97.00 0.90 0.94% 96.90 32 97.00 165 10.79
2023-11-09 2317 30749000 15029 2147483647 97.40 98.40 97.30 97.90 0.90 0.93% 97.90 160 98.00 446 10.89
2023-11-10 2317 16213000 9059 1577555200 97.90 98.00 97.00 97.20 0.70 -0.72% 97.10 386 97.20 99 10.81
2023-11-13 2317 18156000 8935 1776150600 97.80 98.40 97.50 97.70 0.50 0.51% 97.60 161 97.70 143 10.87
2023-11-14 2317 46599000 20031 2147483647 98.40 101.00 98.20 100.00 2.30 2.35% 100.00 3470 100.50 1891 11.12
2023-11-15 2317 50906000 19719 2147483647 100.50 101.50 99.80 100.50 0.50 0.5% 100.00 1212 100.50 2668 11.18
2023-11-16 2317 30579000 10616 2147483647 101.00 101.50 100.50 101.00 0.50 0.5% 100.50 2935 101.00 309 10.86
2023-11-17 2317 46782000 18038 2147483647 101.50 103.50 101.00 102.50 1.50 1.49% 102.50 543 103.00 4854 11.02
2023-11-20 2317 29703000 9994 2147483647 102.50 102.50 101.00 101.00 1.50 -1.46% 100.50 3298 101.00 237 10.86
2023-11-21 2317 36905000 13571 2147483647 102.00 102.50 101.00 102.50 1.50 1.49% 102.00 272 102.50 1975 11.02
2023-11-22 2317 28195000 9424 2147483647 103.00 104.00 102.00 102.00 0.50 -0.49% 102.00 2283 102.50 2003 10.97
2023-11-23 2317 22551000 7834 2147483647 102.50 103.00 101.00 101.50 0.50 -0.49% 101.50 1056 102.00 2592 10.91
2023-11-24 2317 20887000 6265 2121937000 102.00 102.50 101.00 101.50 0.00 0% 101.50 208 102.00 3254 10.91
2023-11-27 2317 22986000 8735 2147483647 102.50 103.00 101.50 101.50 0.00 0% 101.50 1124 102.00 1883 10.91
2023-11-28 2317 25942000 8828 2147483647 102.00 103.00 102.00 102.50 1.00 0.99% 102.00 2473 102.50 409 11.02
2023-11-29 2317 31775000 9460 2147483647 102.50 103.00 101.50 102.00 0.50 -0.49% 102.00 207 102.50 3451 10.97
2023-11-30 2317 40637000 7607 2147483647 102.00 102.50 101.00 101.50 0.50 -0.49% 101.50 599 102.00 5627 10.91
2023-12-01 2317 26428000 12597 2147483647 101.00 101.50 100.50 100.50 1.00 -0.99% 100.50 6022 101.00 1258 10.81
2023-12-04 2317 14629000 5396 1474938000 101.00 101.50 100.50 101.00 0.50 0.5% 100.50 6251 101.00 207 10.86
2023-12-05 2317 21775000 6234 2147483647 101.00 102.00 100.50 101.00 0.00 0% 100.50 6456 101.00 98 10.86
2023-12-06 2317 15299000 5837 1548359500 101.50 102.00 101.00 101.00 0.00 0% 101.00 1955 101.50 2382 10.86
2023-12-07 2317 13921000 4216 1405616500 101.00 101.50 100.50 101.00 0.00 0% 100.50 6944 101.00 603 10.86
2023-12-08 2317 15996000 4903 1621802500 101.00 102.00 101.00 101.50 0.50 0.5% 101.00 2689 101.50 1299 10.91
2023-12-11 2317 24903000 8425 2147483647 101.50 102.00 100.50 101.00 0.50 -0.49% 100.50 3840 101.00 10 10.86
2023-12-12 2317 19908000 6078 2009540000 101.00 101.50 100.50 101.00 0.00 0% 100.50 6547 101.00 772 10.86
2023-12-13 2317 15011000 4715 1514271000 100.50 101.50 100.50 101.00 0.00 0% 100.50 5546 101.00 3146 10.86
2023-12-14 2317 32543000 9219 2147483647 101.50 102.00 101.00 102.00 1.00 0.99% 101.50 1647 102.00 3687 10.97
2023-12-15 2317 40718000 9866 2147483647 101.50 102.00 101.00 101.50 0.50 -0.49% 101.00 2482 101.50 1305 10.91
2023-12-18 2317 27712000 10061 2147483647 101.50 102.00 101.00 102.00 0.50 0.49% 101.50 1258 102.00 1306 10.97
2023-12-19 2317 32725000 9625 2147483647 102.00 102.50 101.50 102.50 0.50 0.49% 102.00 492 102.50 5692 11.02
2023-12-20 2317 53894000 19984 2147483647 102.50 104.50 102.50 104.50 2.00 1.95% 104.00 1549 104.50 6059 11.24
2023-12-21 2317 34704000 8559 2147483647 103.00 103.50 102.50 103.50 1.00 -0.96% 103.50 367 104.00 6966 11.13
2023-12-22 2317 23714000 6509 2147483647 103.50 104.00 103.00 103.50 0.00 0% 103.50 27 104.00 5705 11.13
2023-12-25 2317 11223000 3339 1162103000 103.50 104.00 103.00 103.50 0.00 0% 103.50 2030 104.00 6432 11.13
2023-12-26 2317 9880000 3268 1024421500 104.00 104.00 103.50 104.00 0.50 0.48% 103.50 2333 104.00 7258 11.18
2023-12-27 2317 18816000 6174 1949573500 104.00 104.00 103.00 103.50 0.50 -0.48% 103.50 248 104.00 7934 11.13
2023-12-28 2317 22963000 8575 2147483647 103.50 104.00 103.00 104.00 0.50 0.48% 103.50 3050 104.00 1994 11.18
2023-12-29 2317 25766000 7542 2147483647 104.00 105.00 103.50 104.50 0.50 0.48% 104.00 4202 104.50 1536 11.24