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　　465.50
0
0%		465.00
-0.5
-0.11%		485.50
20.5
4.41%		496.00
10.5
2.16%		 　525.00
29
5.85%		535.00
10
1.9%		528.00
-7
-1.31%		520.00
-8
-1.52%		514.00
-6
-1.15%		 　513.00
-1
-0.19%		519.00
6
1.17%		 　　　　　　　　　　　532.00
13
2.5%		540.00
8
1.5%		513
2 月540.00
0
0%		541.00
1
0.19%		540.00
-1
-0.18%		 　533.00
-7
-1.3%		529.00
-4
-0.75%		531.00
2
0.38%		511.00
-20
-3.77%		516.00
5
0.98%		 　516.00
0
0%		540.00
24
4.65%		545.00
5
0.93%		575.00
30
5.5%		569.00
-6
-1.04%		 　561.00
-8
-1.41%		560.00
-1
-0.18%		541.00
-19
-3.39%		543.00
2
0.37%		538.00
-5
-0.92%		 539.46
3 月538.00
0
0%		531.00
-7
-1.3%		539.00
8
1.51%		 　557.00
18
3.34%		559.00
2
0.36%		550.00
-9
-1.61%		541.00
-9
-1.64%		518.00
-23
-4.25%		 　519.00
1
0.19%		505.00
-14
-2.7%		492.00
-13
-2.57%		486.50
-5.5
-1.12%		496.00
9.5
1.95%		 　500.00
4
0.81%		505.00
5
1%		505.00
0
0%		517.00
12
2.38%		527.00
10
1.93%		 　533.00
6
1.14%		531.00
-2
-0.38%		520.00
-11
-2.07%		520.00
0
0%		529.00
9
1.73%		523.24
4 月 　　　　520.00
-9
-1.7%		516.00
-4
-0.77%		 　530.00
14
2.71%		527.00
-3
-0.57%		542.00
15
2.85%		542.00
0
0%		553.00
11
2.03%		 　542.00
-11
-1.99%		538.00
-4
-0.74%		535.00
-3
-0.56%		518.00
-17
-3.18%		495.50
-22.5
-4.34%		 　507.00
11.5
2.32%		490.50
-16.5
-3.25%		495.00
4.5
0.92%		492.00
-3
-0.61%		496.00
4
0.81%		 518.5
5 月　502.00
6
1.21%		498.00
-4
-0.8%		493.50
-4.5
-0.9%		506.00
12.5
2.53%		 　504.00
-2
-0.4%		500.00
-4
-0.79%		494.50
-5.5
-1.1%		490.00
-4.5
-0.91%		496.00
6
1.22%		 　488.00
-8
-1.61%		491.00
3
0.61%		488.50
-2.5
-0.51%		500.00
11.5
2.35%		495.50
-4.5
-0.9%		 　493.00
-2.5
-0.5%		493.50
0.5
0.1%		492.50
-1
-0.2%		507.00
14.5
2.94%		502.00
-5
-0.99%		 　508.00
6
1.2%		496.00
-12
-2.36%		508.00
12
2.42%		497.69
6 月500.00
-8
-1.57%		506.00
6
1.2%		 　519.00
13
2.57%		502.00
-17
-3.28%		504.00
2
0.4%		494.00
-10
-1.98%		492.50
-1.5
-0.3%		 　488.00
-4.5
-0.91%		495.00
7
1.43%		499.50
4.5
0.91%		510.00
10.5
2.1%		506.00
-4
-0.78%		 　498.00
-8
-1.58%		496.00
-2
-0.4%		491.00
-5
-1.01%		 　　　486.00
-5
-1.02%		487.00
1
0.21%		488.00
1
0.21%		495.00
7
1.43%		491.50
-3.5
-0.71%		 497.56
7 月　　499.50
8
1.63%		497.50
-2
-0.4%		487.50
-10
-2.01%		489.00
1.5
0.31%		491.50
2.5
0.51%		 　485.00
-6.5
-1.32%		496.50
11.5
2.37%		497.00
0.5
0.1%		491.00
-6
-1.21%		495.50
4.5
0.92%		 　　489.00
-6.5
-1.31%		486.00
-3
-0.61%		485.00
-1
-0.21%		473.50
-11.5
-2.37%		 　457.50
-16
-3.38%		461.50
4
0.87%		 456.00
-5.5
-1.19%		471.50
15.5
3.4%		 459.50
-12
-2.55%		479.04
8 月461.50
2
0.44%		463.00
1.5
0.33%		 464.00
1
0.22%		 　468.00
4
0.86%		463.50
-4.5
-0.96%		465.50
2
0.43%		467.00
1.5
0.32%		470.00
3
0.64%		 　457.00
-13
-2.77%		453.00
-4
-0.88%		448.50
-4.5
-0.99%		457.00
8.5
1.9%		461.50
4.5
0.98%		 　456.50
-5
-1.08%		466.00
9.5
2.08%		470.50
4.5
0.97%		471.50
1
0.21%		470.00
-1.5
-0.32%		 　478.00
8
1.7%		479.00
1
0.21%		482.50
3.5
0.73%		485.00
2.5
0.52%		466
9 月499.50
14.5
2.99%		 　497.50
-2
-0.4%		508.00
10.5
2.11%		505.00
-3
-0.59%		502.00
-3
-0.59%		502.00
0
0%		 　500.00
-2
-0.4%		514.00
14
2.8%		506.00
-8
-1.56%		512.00
6
1.19%		522.00
10
1.95%		 　525.00
3
0.57%		520.00
-5
-0.95%		520.00
0
0%		518.00
-2
-0.38%		521.00
3
0.58%		 　521.00
0
0%		521.00
0
0%		523.00
2
0.38%		525.00
2
0.38%		 514.98
10 月　533.00
8
1.52%		520.00
-13
-2.44%		521.00
1
0.19%		530.00
9
1.73%		525.00
-5
-0.94%		 　　　527.00
2
0.38%		543.00
16
3.04%		542.00
-1
-0.18%		 　536.00
-6
-1.11%		547.00
11
2.05%		550.00
3
0.55%		549.00
-1
-0.18%		530.00
-19
-3.46%		 　530.00
0
0%		525.00
-5
-0.94%		521.00
-4
-0.76%		510.00
-11
-2.11%		534.00
24
4.71%		 　539.00
5
0.94%		526.00
-13
-2.41%		532.08
11 月538.00
12
2.28%		547.00
9
1.67%		549.00
2
0.37%		 　551.00
2
0.36%		557.00
6
1.09%		549.00
-8
-1.44%		545.00
-4
-0.73%		545.00
0
0%		 　557.00
12
2.2%		546.00
-11
-1.97%		548.00
2
0.37%		545.00
-3
-0.55%		547.00
2
0.37%		 　543.00
-4
-0.73%		550.00
7
1.29%		550.00
0
0%		545.00
-5
-0.91%		575.00
30
5.5%		 　571.00
-4
-0.7%		594.00
23
4.03%		599.00
5
0.84%		601.00
2
0.33%		 558.19
12 月597.00
-4
-0.67%		 　599.00
2
0.34%		600.00
1
0.17%		595.00
-5
-0.83%		595.00
0
0%		601.00
6
1.01%		 　614.00
13
2.16%		619.00
5
0.81%		605.00
-14
-2.26%		634.00
29
4.79%		633.00
-1
-0.16%		 　620.00
-13
-2.05%		616.00
-4
-0.65%		614.00
-2
-0.32%		607.00
-7
-1.14%		596.00
-11
-1.81%		 　594.00
-2
-0.34%		600.00
6
1.01%		601.00
1
0.17%		597.00
-4
-0.67%		597.00
0
0%		　　606.44

說明:最高漲幅:5.85%最低跌幅:-4.34% 最高價:634.00最低價:448.50平均價:520.69,灰色底表示週末,漲139天(1079)元,跌136天(-909.5)元,平盤26天
6%=4,5%=3,4%=2,3%=15,2%=35,1%=45,0%=61,-0%=3,-1%=14,-2%=25,-3%=26,-4%=68,

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 2327 1703000 1485 780725000 450.00 466.50 446.00 465.50 14.50 0% 465.50 3 466.00 19 8.33
2023-01-04 2327 1344000 949 626069000 466.00 469.00 462.00 465.00 0.50 -0.11% 465.00 31 465.50 4 8.33
2023-01-05 2327 3886000 3153 1862709000 470.00 486.00 470.00 485.50 20.50 4.41% 485.00 65 485.50 13 8.69
2023-01-06 2327 5515000 4176 2147483647 486.00 499.50 484.00 496.00 10.50 2.16% 496.00 27 496.50 17 8.88
2023-01-09 2327 8004000 5647 2147483647 515.00 525.00 507.00 525.00 29.00 5.85% 524.00 17 525.00 37 9.40
2023-01-10 2327 5961000 4474 2147483647 522.00 535.00 519.00 535.00 10.00 1.9% 534.00 38 535.00 244 9.58
2023-01-11 2327 2479000 1929 1311135000 536.00 537.00 523.00 528.00 7.00 -1.31% 527.00 10 528.00 13 9.45
2023-01-12 2327 1771000 1374 927068000 527.00 531.00 520.00 520.00 8.00 -1.52% 520.00 20 521.00 11 9.31
2023-01-13 2327 2309000 1726 1194789000 525.00 526.00 513.00 514.00 6.00 -1.15% 514.00 25 515.00 19 9.20
2023-01-16 2327 1606000 1243 825190000 516.00 517.00 511.00 513.00 1.00 -0.19% 513.00 35 514.00 33 9.19
2023-01-17 2327 3332000 2375 1726748000 516.00 522.00 511.00 519.00 6.00 1.17% 518.00 56 519.00 83 9.29
2023-01-30 2327 6375000 4148 2147483647 543.00 543.00 522.00 532.00 13.00 2.5% 531.00 4 532.00 20 9.53
2023-01-31 2327 4051000 2561 2147483647 530.00 544.00 526.00 540.00 8.00 1.5% 540.00 18 541.00 32 9.67
2023-02-01 2327 2750000 2073 1478643000 543.00 545.00 528.00 540.00 0.00 0% 540.00 13 541.00 48 9.67
2023-02-02 2327 3096000 2363 1673366000 547.00 547.00 534.00 541.00 1.00 0.19% 540.00 17 541.00 5 9.69
2023-02-03 2327 2471000 1935 1336623000 541.00 545.00 536.00 540.00 1.00 -0.18% 540.00 13 541.00 19 9.67
2023-02-06 2327 2108000 1731 1124828000 535.00 538.00 528.00 533.00 7.00 -1.3% 533.00 18 534.00 39 9.54
2023-02-07 2327 1087000 917 578211000 531.00 537.00 529.00 529.00 4.00 -0.75% 529.00 66 531.00 10 9.47
2023-02-08 2327 1803000 1369 960126000 534.00 538.00 529.00 531.00 2.00 0.38% 531.00 5 532.00 25 9.51
2023-02-09 2327 5948000 4535 2147483647 525.00 528.00 505.00 511.00 20.00 -3.77% 510.00 51 511.00 17 9.15
2023-02-10 2327 2707538 3586 1385923474 508.00 517.00 504.00 516.00 5.00 0.98% 515.00 11 516.00 6 9.24
2023-02-13 2327 2144000 1768 1098562000 513.00 516.00 508.00 516.00 0.00 0% 515.00 1 516.00 14 9.24
2023-02-14 2327 5931000 4751 2147483647 526.00 544.00 522.00 540.00 24.00 4.65% 540.00 1 541.00 27 9.67
2023-02-15 2327 3767000 3067 2039706000 536.00 545.00 536.00 545.00 5.00 0.93% 544.00 56 545.00 4 9.76
2023-02-16 2327 9163000 7581 2147483647 555.00 579.00 552.00 575.00 30.00 5.5% 574.00 56 575.00 53 10.30
2023-02-17 2327 3233000 2628 1844617000 569.00 577.00 565.00 569.00 6.00 -1.04% 568.00 55 569.00 17 10.19
2023-02-20 2327 2388000 1971 1351755000 574.00 574.00 559.00 561.00 8.00 -1.41% 560.00 27 561.00 3 10.04
2023-02-21 2327 2218000 1585 1242553000 562.00 566.00 556.00 560.00 1.00 -0.18% 559.00 2 560.00 47 10.03
2023-02-22 2327 3171000 2641 1723410000 555.00 555.00 540.00 541.00 19.00 -3.39% 541.00 106 542.00 13 9.69
2023-02-23 2327 3147000 2321 1701985000 543.00 545.00 535.00 543.00 2.00 0.37% 542.00 18 543.00 43 9.72
2023-02-24 2327 2055000 1512 1109137000 543.00 544.00 536.00 538.00 5.00 -0.92% 538.00 176 541.00 7 9.63
2023-03-01 2327 4147000 3201 2147483647 532.00 541.00 525.00 538.00 0.00 0% 537.00 38 538.00 42 9.63
2023-03-02 2327 3005000 2305 1600531000 541.00 544.00 528.00 531.00 7.00 -1.3% 531.00 42 532.00 11 9.51
2023-03-03 2327 3692000 2954 2007247000 538.00 549.00 537.00 539.00 8.00 1.51% 539.00 6 540.00 70 9.65
2023-03-06 2327 3390000 2602 1868207000 548.00 559.00 542.00 557.00 18.00 3.34% 556.00 27 557.00 24 9.97
2023-03-07 2327 2484000 1918 1387937000 560.00 562.00 553.00 559.00 2.00 0.36% 559.00 7 560.00 23 10.01
2023-03-08 2327 2079000 1585 1146617000 554.00 555.00 546.00 550.00 9.00 -1.61% 550.00 88 551.00 20 9.85
2023-03-09 2327 2419000 1855 1317322000 552.00 554.00 540.00 541.00 9.00 -1.64% 540.00 145 541.00 13 9.69
2023-03-10 2327 5486000 4329 2147483647 534.00 535.00 515.00 518.00 23.00 -4.25% 518.00 70 519.00 9 9.27
2023-03-13 2327 3237000 2499 1663151000 510.00 520.00 507.00 519.00 1.00 0.19% 519.00 3 520.00 28 9.29
2023-03-14 2327 4576000 3764 2147483647 512.00 516.00 505.00 505.00 14.00 -2.7% 505.00 118 506.00 53 9.04
2023-03-15 2327 5875000 4465 2147483647 500.00 510.00 492.00 492.00 13.00 -2.57% 492.00 21 493.00 11 8.81
2023-03-16 2327 3774000 3111 1831670000 490.00 493.50 481.00 486.50 5.50 -1.12% 486.50 56 487.00 40 8.71
2023-03-17 2327 2934000 2207 1443862000 492.00 497.50 485.00 496.00 9.50 1.95% 496.00 4 496.50 24 9.11
2023-03-20 2327 2027000 1551 1012514000 497.50 503.00 495.00 500.00 4.00 0.81% 499.50 10 500.00 29 9.18
2023-03-21 2327 2107000 1555 1064000000 505.00 509.00 499.00 505.00 5.00 1% 504.00 21 505.00 6 9.27
2023-03-22 2327 2109000 1495 1068359000 508.00 509.00 504.00 505.00 0.00 0% 504.00 43 505.00 3 9.27
2023-03-23 2327 2888000 2315 1485625000 504.00 520.00 502.00 517.00 12.00 2.38% 516.00 12 517.00 74 9.49
2023-03-24 2327 3693000 3056 1935885000 521.00 530.00 515.00 527.00 10.00 1.93% 527.00 6 528.00 91 9.68
2023-03-27 2327 2669000 2103 1415188000 529.00 534.00 524.00 533.00 6.00 1.14% 532.00 3 533.00 75 9.79
2023-03-28 2327 2988000 2399 1589931000 535.00 537.00 527.00 531.00 2.00 -0.38% 530.00 36 531.00 4 9.75
2023-03-29 2327 1863000 1483 975056000 533.00 534.00 518.00 520.00 11.00 -2.07% 519.00 11 520.00 8 9.55
2023-03-30 2327 1103000 889 574189000 524.00 526.00 518.00 520.00 0.00 0% 520.00 10 521.00 7 9.55
2023-03-31 2327 2251000 1785 1193701000 524.00 535.00 523.00 529.00 9.00 1.73% 528.00 47 529.00 13 9.71
2023-04-06 2327 1520000 1198 791365000 526.00 526.00 517.00 520.00 9.00 -1.7% 520.00 21 521.00 17 9.55
2023-04-07 2327 1547000 1247 801973000 518.00 523.00 515.00 516.00 4.00 -0.77% 515.00 135 516.00 9 9.47
2023-04-10 2327 3244000 2606 1723558000 520.00 535.00 520.00 530.00 14.00 2.71% 530.00 46 531.00 49 9.73
2023-04-11 2327 1761000 1416 929777000 529.00 532.00 525.00 527.00 3.00 -0.57% 527.00 42 528.00 17 9.68
2023-04-12 2327 4866000 3573 2147483647 527.00 547.00 527.00 542.00 15.00 2.85% 541.00 153 542.00 53 9.95
2023-04-13 2327 4158000 3283 2147483647 548.00 552.00 540.00 542.00 0.00 0% 542.00 64 543.00 53 9.95
2023-04-14 2327 4051000 3061 2147483647 549.00 557.00 544.00 553.00 11.00 2.03% 553.00 7 554.00 49 10.15
2023-04-17 2327 2566000 2100 1399364000 558.00 558.00 541.00 542.00 11.00 -1.99% 541.00 72 542.00 24 9.95
2023-04-18 2327 1996000 1674 1086054000 547.00 551.00 537.00 538.00 4.00 -0.74% 538.00 14 539.00 3 9.88
2023-04-19 2327 2097000 1551 1122191000 544.00 544.00 529.00 535.00 3.00 -0.56% 535.00 11 536.00 8 9.82
2023-04-20 2327 2726000 2157 1433283000 533.00 536.00 518.00 518.00 17.00 -3.18% 518.00 75 519.00 37 9.51
2023-04-21 2327 6254000 5065 2147483647 520.00 524.00 495.50 495.50 22.50 -4.34% 495.50 73 496.00 2 9.10
2023-04-24 2327 1635000 1440 824370000 497.00 508.00 496.00 507.00 11.50 2.32% 506.00 20 507.00 13 9.31
2023-04-25 2327 2969000 2452 1464200500 507.00 507.00 486.50 490.50 16.50 -3.25% 490.50 4 491.00 4 9.00
2023-04-26 2327 1979000 1601 973644000 489.50 495.50 488.00 495.00 4.50 0.92% 494.50 33 495.00 17 9.09
2023-04-27 2327 1814000 1528 891563000 497.00 497.00 486.00 492.00 3.00 -0.61% 492.00 15 492.50 16 9.03
2023-04-28 2327 1479000 1216 735915000 498.00 502.00 495.00 496.00 4.00 0.81% 496.00 18 496.50 2 9.11
2023-05-02 2327 1220000 985 612319500 499.00 504.00 496.50 502.00 6.00 1.21% 502.00 52 503.00 13 9.22
2023-05-03 2327 1038000 935 515408500 500.00 501.00 494.00 498.00 4.00 -0.8% 497.50 4 498.50 3 9.14
2023-05-04 2327 1645000 1422 808937500 494.00 496.00 489.00 493.50 4.50 -0.9% 492.50 20 493.50 4 9.06
2023-05-05 2327 2476000 2122 1250443500 496.00 509.00 496.00 506.00 12.50 2.53% 506.00 5 507.00 62 9.29
2023-05-08 2327 1604000 1230 812467000 512.00 512.00 504.00 504.00 2.00 -0.4% 504.00 24 505.00 11 9.25
2023-05-09 2327 2959000 2437 1466801500 498.00 501.00 488.50 500.00 4.00 -0.79% 499.50 3 500.00 51 9.18
2023-05-10 2327 1558000 1292 770732500 498.00 498.00 492.00 494.50 5.50 -1.1% 494.50 11 495.00 1 9.08
2023-05-11 2327 1559000 1327 770603500 495.00 502.00 490.00 490.00 4.50 -0.91% 489.50 9 490.00 6 9.00
2023-05-12 2327 1377000 1125 677124000 486.00 496.00 486.00 496.00 6.00 1.22% 495.50 1 496.00 16 9.11
2023-05-15 2327 1486000 1197 727554000 496.00 496.00 487.00 488.00 8.00 -1.61% 488.00 31 489.50 1 9.88
2023-05-16 2327 1492000 1254 734990000 492.00 495.00 490.00 491.00 3.00 0.61% 491.00 6 491.50 5 9.94
2023-05-17 2327 2347708 2774 1150677453 491.00 494.00 487.00 488.50 2.50 -0.51% 488.50 21 489.50 1 9.89
2023-05-18 2327 2757000 2294 1366789000 493.50 501.00 491.00 500.00 11.50 2.35% 499.50 20 500.00 17 10.12
2023-05-19 2327 3047000 2216 1520670000 502.00 505.00 495.50 495.50 4.50 -0.9% 495.50 9 496.00 1 10.03
2023-05-22 2327 3809000 2996 1866545000 496.50 496.50 487.00 493.00 2.50 -0.5% 493.00 10 493.50 35 9.98
2023-05-23 2327 2714000 2210 1338817500 493.50 496.50 490.00 493.50 0.50 0.1% 493.50 11 494.00 3 9.99
2023-05-24 2327 3548000 2686 1735318500 491.00 493.50 487.00 492.50 1.00 -0.2% 492.00 2 492.50 42 9.97
2023-05-25 2327 4988000 3581 2147483647 493.00 507.00 488.50 507.00 14.50 2.94% 507.00 214 508.00 61 10.27
2023-05-26 2327 6465000 4407 2147483647 506.00 512.00 498.00 502.00 5.00 -0.99% 501.00 17 502.00 63 10.16
2023-05-29 2327 4359000 2933 2147483647 507.00 510.00 503.00 508.00 6.00 1.2% 508.00 4 509.00 191 10.29
2023-05-30 2327 6092000 4245 2147483647 508.00 508.00 493.00 496.00 12.00 -2.36% 495.50 12 496.00 49 10.04
2023-05-31 2327 8091000 3600 2147483647 495.00 508.00 494.50 508.00 12.00 2.42% 507.00 73 508.00 162 10.29
2023-06-01 2327 3187000 2437 1595548000 503.00 506.00 498.50 500.00 8.00 -1.57% 500.00 91 501.00 19 10.12
2023-06-02 2327 4527000 3288 2147483647 504.00 510.00 501.00 506.00 6.00 1.2% 506.00 145 507.00 66 10.24
2023-06-05 2327 3906000 3015 2013575000 510.00 521.00 507.00 519.00 13.00 2.57% 518.00 67 519.00 56 10.51
2023-06-06 2327 3905000 3045 1988589000 518.00 520.00 502.00 502.00 17.00 -3.28% 502.00 118 503.00 48 10.16
2023-06-07 2327 1696000 1303 855489000 502.00 507.00 501.00 504.00 2.00 0.4% 504.00 61 505.00 22 10.20
2023-06-08 2327 3183000 2256 1577942500 502.00 504.00 493.00 494.00 10.00 -1.98% 494.00 78 495.00 3 10.00
2023-06-09 2327 1902000 1572 939668000 499.00 499.00 492.50 492.50 1.50 -0.3% 492.50 67 493.00 16 9.97
2023-06-12 2327 2502000 2032 1225563000 499.00 499.00 488.00 488.00 4.50 -0.91% 488.00 226 488.50 19 9.88
2023-06-13 2327 2332000 1868 1153422500 492.50 497.00 491.00 495.00 7.00 1.43% 495.00 5 495.50 19 10.02
2023-06-14 2327 2723000 2018 1364792500 497.50 505.00 496.00 499.50 4.50 0.91% 499.50 98 500.00 48 10.11
2023-06-15 2327 3495000 2687 1777055000 502.00 514.00 502.00 510.00 10.50 2.1% 510.00 92 511.00 11 10.33
2023-06-16 2327 2504000 1619 1267113000 511.00 513.00 501.00 506.00 4.00 -0.78% 504.00 42 506.00 39 10.24
2023-06-19 2327 1701000 1319 850935000 502.00 506.00 498.00 498.00 8.00 -1.58% 498.00 105 499.00 8 10.08
2023-06-20 2327 1470000 1121 731548000 502.00 503.00 495.50 496.00 2.00 -0.4% 495.50 36 496.50 9 10.04
2023-06-21 2327 2230000 1731 1097650500 496.50 497.50 490.00 491.00 5.00 -1.01% 490.50 119 491.00 4 9.94
2023-06-26 2327 2453000 2000 1194866500 491.00 492.00 486.00 486.00 5.00 -1.02% 486.00 56 486.50 6 9.84
2023-06-27 2327 1779000 1361 864772000 485.00 490.00 482.00 487.00 1.00 0.21% 487.00 82 487.50 1 9.86
2023-06-28 2327 958000 830 469068500 489.00 491.50 487.50 488.00 1.00 0.21% 488.00 72 489.00 14 9.88
2023-06-29 2327 1832000 1296 905452500 492.00 496.00 489.50 495.00 7.00 1.43% 495.00 342 495.50 4 10.02
2023-06-30 2327 839000 626 413020500 496.00 496.00 491.00 491.50 3.50 -0.71% 491.50 16 492.00 12 9.95
2023-07-03 2327 2222000 1714 1109505000 496.50 503.00 495.00 499.50 8.00 1.63% 499.00 7 499.50 12 10.11
2023-07-04 2327 2402000 1651 1196998500 499.50 501.00 495.50 497.50 2.00 -0.4% 497.50 18 498.00 62 10.07
2023-07-05 2327 2911000 2181 1432251500 495.00 499.50 487.00 487.50 0.00 -2.01% 487.50 17 489.00 6 9.87
2023-07-06 2327 1403000 1082 686817500 485.50 491.50 484.50 489.00 1.50 0.31% 489.00 7 489.50 4 9.90
2023-07-07 2327 2262000 1723 1110363000 487.50 497.50 484.50 491.50 2.50 0.51% 491.50 1 492.00 35 9.95
2023-07-10 2327 1386000 1081 676222000 489.00 492.00 485.00 485.00 6.50 -1.32% 485.00 190 485.50 16 9.82
2023-07-11 2327 1871000 1435 927339000 489.50 498.50 488.50 496.50 11.50 2.37% 496.00 8 496.50 4 10.05
2023-07-12 2327 849000 622 420640000 494.00 498.00 492.00 497.00 0.50 0.1% 496.00 4 497.00 31 10.06
2023-07-13 2327 2604000 1785 1292500500 499.50 503.00 490.00 491.00 6.00 -1.21% 491.00 29 492.00 35 9.94
2023-07-14 2327 1185000 909 586226000 493.00 497.50 492.00 495.50 4.50 0.92% 495.00 1 495.50 31 10.03
2023-07-18 2327 3577000 2933 1763307500 507.00 507.00 488.50 489.00 14.00 -1.31% 489.00 39 489.50 2 9.90
2023-07-19 2327 2076000 1655 1012001500 491.00 492.50 485.00 486.00 3.00 -0.61% 485.50 16 486.00 12 9.84
2023-07-20 2327 973000 734 473012500 486.00 490.00 484.50 485.00 1.00 -0.21% 485.00 16 485.50 1 9.82
2023-07-21 2327 2897000 2338 1375098500 485.00 485.00 472.00 473.50 11.50 -2.37% 473.00 85 474.00 11 9.59
2023-07-24 2327 3946000 3241 1821400500 473.50 474.00 457.00 457.50 16.00 -3.38% 457.50 4 458.00 23 9.26
2023-07-25 2327 1410000 1145 650181000 461.50 463.50 459.00 461.50 4.00 0.87% 461.50 14 462.00 26 9.34
2023-07-27 2327 1492000 1157 678982000 451.50 459.00 450.00 456.00 6.50 -1.19% 455.50 21 456.50 17 9.23
2023-07-28 2327 3387000 2642 1584556500 465.00 472.00 457.00 471.50 15.50 3.4% 471.00 1 471.50 23 9.55
2023-07-31 2327 2225000 1713 1034130500 473.50 474.50 459.50 459.50 12.00 -2.55% 459.50 23 460.00 2 9.30
2023-08-01 2327 1547000 1170 713339500 461.50 464.00 458.50 461.50 2.00 0.44% 461.50 7 462.00 13 9.34
2023-08-02 2327 2577000 1995 1193921000 460.00 468.50 459.50 463.00 1.50 0.33% 463.00 2 464.00 5 9.37
2023-08-04 2327 1072000 798 496096000 465.00 465.50 459.50 464.00 1.00 0.22% 463.50 3 464.00 5 9.39
2023-08-07 2327 834000 657 389004000 465.00 468.00 463.00 468.00 4.00 0.86% 468.00 7 468.50 26 9.48
2023-08-08 2327 872000 730 405268500 470.00 470.50 463.00 463.50 4.50 -0.96% 463.50 4 464.00 3 9.38
2023-08-09 2327 1119000 952 521865500 464.00 471.50 463.50 465.50 2.00 0.43% 465.00 19 465.50 4 9.42
2023-08-10 2327 1287000 938 601260000 465.00 469.00 465.00 467.00 1.50 0.32% 467.00 49 467.50 7 9.46
2023-08-11 2327 1342000 1058 630760500 467.00 472.00 467.00 470.00 3.00 0.64% 470.00 96 470.50 26 9.52
2023-08-14 2327 1713000 1331 787690500 470.00 470.00 456.00 457.00 13.00 -2.77% 457.00 22 457.50 21 9.25
2023-08-15 2327 980000 832 446676500 459.00 463.00 453.00 453.00 4.00 -0.88% 453.00 9 453.50 5 10.28
2023-08-16 2327 1378000 1081 619619000 452.00 455.00 446.50 448.50 4.50 -0.99% 448.00 19 448.50 3 10.18
2023-08-17 2327 2283000 1873 1033844000 446.50 462.00 441.00 457.00 8.50 1.9% 457.00 1 458.00 32 10.37
2023-08-18 2327 1047000 865 481824500 455.00 463.50 454.50 461.50 4.50 0.98% 460.50 9 461.50 7 10.47
2023-08-21 2327 683000 530 312542000 461.50 462.50 454.50 456.50 5.00 -1.08% 456.00 12 456.50 14 10.36
2023-08-22 2327 1397000 1100 649833000 459.00 468.00 459.00 466.00 9.50 2.08% 465.50 14 466.00 12 10.58
2023-08-23 2327 835000 681 392709500 464.00 472.00 464.00 470.50 4.50 0.97% 470.00 57 470.50 10 10.68
2023-08-24 2327 1079000 724 509096500 474.50 474.50 470.50 471.50 1.00 0.21% 471.50 49 472.00 39 10.70
2023-08-25 2327 817000 547 383280000 468.00 472.00 467.50 470.00 1.50 -0.32% 469.50 1 470.00 31 10.67
2023-08-28 2327 1526000 1232 728046500 472.50 480.00 472.50 478.00 8.00 1.7% 477.50 3 478.00 62 10.85
2023-08-29 2327 1020000 800 486937000 480.00 480.00 474.00 479.00 1.00 0.21% 478.00 10 479.00 10 10.87
2023-08-30 2327 1625000 1218 784989500 479.50 486.50 479.00 482.50 3.50 0.73% 482.50 11 483.00 27 10.95
2023-08-31 2327 2464000 1102 1196359000 483.00 488.00 481.00 485.00 2.50 0.52% 485.00 164 485.50 32 11.01
2023-09-01 2327 8291000 6000 2147483647 487.50 512.00 485.50 499.50 14.50 2.99% 499.00 63 499.50 52 11.34
2023-09-04 2327 2511000 1938 1258050500 507.00 507.00 497.00 497.50 2.00 -0.4% 497.50 37 498.50 5 11.29
2023-09-05 2327 2455000 1713 1238734000 498.00 508.00 498.00 508.00 10.50 2.11% 507.00 11 508.00 242 11.53
2023-09-06 2327 1557000 1032 785883000 507.00 509.00 500.00 505.00 3.00 -0.59% 505.00 101 506.00 37 11.46
2023-09-07 2327 849000 737 426796000 502.00 507.00 501.00 502.00 3.00 -0.59% 501.00 16 502.00 4 11.39
2023-09-08 2327 699000 546 350976500 502.00 505.00 499.50 502.00 0.00 0% 502.00 26 503.00 20 11.39
2023-09-11 2327 1454000 1144 733725000 505.00 510.00 499.00 500.00 2.00 -0.4% 500.00 16 501.00 5 11.35
2023-09-12 2327 3217000 2516 1642307000 505.00 514.00 501.00 514.00 14.00 2.8% 513.00 9 514.00 90 11.67
2023-09-13 2327 1852000 1369 940018000 512.00 514.00 504.00 506.00 8.00 -1.56% 505.00 75 506.00 2 11.48
2023-09-14 2327 1071000 864 545088000 509.00 512.00 505.00 512.00 6.00 1.19% 511.00 4 512.00 80 11.62
2023-09-15 2327 3138000 2292 1626563000 515.00 523.00 511.00 522.00 10.00 1.95% 521.00 11 522.00 29 11.85
2023-09-18 2327 2544000 2095 1331218000 515.00 532.00 511.00 525.00 3.00 0.57% 524.00 11 525.00 10 11.92
2023-09-19 2327 1065000 892 555569000 524.00 529.00 518.00 520.00 5.00 -0.95% 520.00 1 521.00 14 11.80
2023-09-20 2327 1574000 1308 816397000 523.00 524.00 513.00 520.00 0.00 0% 519.00 2 520.00 15 11.80
2023-09-21 2327 1299000 1061 672736000 520.00 520.00 514.00 518.00 2.00 -0.38% 517.00 50 519.00 14 11.76
2023-09-22 2327 1067000 918 553406000 516.00 523.00 513.00 521.00 3.00 0.58% 521.00 4 522.00 5 11.82
2023-09-25 2327 1516000 1242 793313000 525.00 529.00 518.00 521.00 0.00 0% 521.00 52 522.00 13 11.82
2023-09-26 2327 1758000 1426 916873000 521.00 527.00 519.00 521.00 0.00 0% 520.00 36 521.00 2 11.82
2023-09-27 2327 1179000 984 613954000 522.00 523.00 518.00 523.00 2.00 0.38% 522.00 11 523.00 34 11.87
2023-09-28 2327 1606000 1228 843112000 523.00 529.00 521.00 525.00 2.00 0.38% 523.00 2 525.00 4 11.92
2023-10-02 2327 1332000 1034 708899000 530.00 537.00 528.00 533.00 8.00 1.52% 532.00 14 533.00 28 12.10
2023-10-03 2327 1813000 1345 948872000 528.00 530.00 518.00 520.00 13.00 -2.44% 520.00 27 521.00 12 11.80
2023-10-04 2327 1728000 1434 893403000 515.00 523.00 509.00 521.00 1.00 0.19% 521.00 1 522.00 27 11.82
2023-10-05 2327 1349000 990 711438000 525.00 530.00 523.00 530.00 9.00 1.73% 529.00 3 530.00 90 12.03
2023-10-06 2327 1046000 756 550481000 530.00 531.00 524.00 525.00 5.00 -0.94% 525.00 9 526.00 3 11.92
2023-10-11 2327 1374000 1033 725816000 531.00 532.00 526.00 527.00 2.00 0.38% 527.00 28 528.00 121 11.96
2023-10-12 2327 3514000 2643 1891098000 530.00 545.00 525.00 543.00 16.00 3.04% 542.00 5 543.00 54 12.32
2023-10-13 2327 1451000 1168 785692000 538.00 547.00 535.00 542.00 1.00 -0.18% 541.00 28 542.00 8 12.30
2023-10-16 2327 1047000 805 563568000 538.00 544.00 534.00 536.00 6.00 -1.11% 536.00 13 537.00 2 12.17
2023-10-17 2327 3679000 2716 2027178000 543.00 556.00 543.00 547.00 11.00 2.05% 547.00 17 548.00 14 12.41
2023-10-18 2327 2855000 2178 1571919000 547.00 555.00 542.00 550.00 3.00 0.55% 549.00 2 550.00 11 12.48
2023-10-19 2327 1737000 1227 948106000 547.00 552.00 542.00 549.00 1.00 -0.18% 548.00 16 549.00 33 12.46
2023-10-20 2327 2489000 2049 1326788000 545.00 545.00 528.00 530.00 19.00 -3.46% 530.00 52 531.00 3 12.03
2023-10-23 2327 1065000 882 566557000 526.00 540.00 525.00 530.00 0.00 0% 529.00 8 530.00 1 12.03
2023-10-24 2327 1158000 886 608537000 534.00 534.00 522.00 525.00 5.00 -0.94% 524.00 43 525.00 19 11.92
2023-10-25 2327 1071755 1420 561300806 528.00 529.00 521.00 521.00 4.00 -0.76% 521.00 23 522.00 4 11.82
2023-10-26 2327 2309000 1681 1178271000 516.00 516.00 507.00 510.00 11.00 -2.11% 509.00 30 510.00 16 11.58
2023-10-27 2327 2695000 2137 1429087000 521.00 536.00 516.00 534.00 24.00 4.71% 533.00 4 534.00 11 12.12
2023-10-30 2327 1355000 974 730096000 532.00 542.00 532.00 539.00 5.00 0.94% 538.00 33 539.00 12 12.23
2023-10-31 2327 2009000 1519 1062544000 539.00 539.00 522.00 526.00 13.00 -2.41% 525.00 26 526.00 23 11.94
2023-11-01 2327 3442000 2886 1866993000 533.00 550.00 528.00 538.00 12.00 2.28% 538.00 45 539.00 26 12.21
2023-11-02 2327 1910000 1537 1045072000 545.00 550.00 540.00 547.00 9.00 1.67% 547.00 29 548.00 25 12.41
2023-11-03 2327 1266000 1065 694582000 551.00 553.00 544.00 549.00 2.00 0.37% 548.00 20 549.00 11 12.46
2023-11-06 2327 1405000 1000 774815000 553.00 555.00 547.00 551.00 2.00 0.36% 551.00 17 552.00 12 12.51
2023-11-07 2327 1869000 1394 1039665000 555.00 560.00 552.00 557.00 6.00 1.09% 557.00 9 558.00 69 12.64
2023-11-08 2327 1120000 903 617341000 559.00 559.00 548.00 549.00 8.00 -1.44% 549.00 26 550.00 5 12.46
2023-11-09 2327 650000 527 354796000 554.00 554.00 542.00 545.00 4.00 -0.73% 545.00 19 546.00 5 12.37
2023-11-10 2327 563000 441 306147000 541.00 548.00 540.00 545.00 0.00 0% 545.00 1 546.00 1 12.37
2023-11-13 2327 2001000 1626 1111844000 551.00 558.00 549.00 557.00 12.00 2.2% 555.00 2 557.00 119 12.64
2023-11-14 2327 1225000 949 672834000 560.00 560.00 545.00 546.00 11.00 -1.97% 546.00 20 547.00 6 12.39
2023-11-15 2327 1330000 1155 731606000 555.00 558.00 545.00 548.00 2.00 0.37% 547.00 5 548.00 14 13.61
2023-11-16 2327 1357000 1106 737000000 550.00 552.00 539.00 545.00 3.00 -0.55% 544.00 14 545.00 26 13.54
2023-11-17 2327 1268000 919 690036000 543.00 549.00 539.00 547.00 2.00 0.37% 546.00 8 547.00 16 13.59
2023-11-20 2327 948000 705 513732000 549.00 549.00 540.00 543.00 4.00 -0.73% 542.00 3 543.00 14 13.49
2023-11-21 2327 1162000 947 639918000 548.00 554.00 548.00 550.00 7.00 1.29% 549.00 5 550.00 8 13.66
2023-11-22 2327 564000 475 309612000 547.00 551.00 546.00 550.00 0.00 0% 549.00 4 550.00 5 13.66
2023-11-23 2327 728000 631 398498000 548.00 552.00 545.00 545.00 5.00 -0.91% 545.00 21 546.00 9 13.54
2023-11-24 2327 6787000 5055 2147483647 552.00 585.00 552.00 575.00 30.00 5.5% 574.00 3 575.00 112 14.28
2023-11-27 2327 1730000 1276 988925000 575.00 575.00 567.00 571.00 4.00 -0.7% 570.00 15 571.00 8 14.18
2023-11-28 2327 6061000 4333 2147483647 573.00 595.00 571.00 594.00 23.00 4.03% 593.00 13 594.00 65 14.75
2023-11-29 2327 3843000 3067 2147483647 596.00 600.00 592.00 599.00 5.00 0.84% 598.00 4 599.00 191 14.88
2023-11-30 2327 3839000 2245 2147483647 604.00 604.00 596.00 601.00 2.00 0.33% 599.00 119 601.00 69 14.93
2023-12-01 2327 1989000 1807 1188081000 597.00 602.00 591.00 597.00 4.00 -0.67% 597.00 10 598.00 6 14.83
2023-12-04 2327 1493000 1257 893393000 600.00 601.00 595.00 599.00 2.00 0.34% 597.00 20 599.00 50 14.88
2023-12-05 2327 1835000 1442 1099783000 600.00 603.00 596.00 600.00 1.00 0.17% 599.00 37 600.00 48 14.90
2023-12-06 2327 2115000 1692 1261368000 602.00 607.00 589.00 595.00 5.00 -0.83% 594.00 1 595.00 28 14.78
2023-12-07 2327 1703000 1385 1014420000 594.00 601.00 591.00 595.00 0.00 0% 594.00 4 595.00 26 14.78
2023-12-08 2327 2556000 1949 1535405000 598.00 606.00 596.00 601.00 6.00 1.01% 600.00 11 601.00 12 14.93
2023-12-11 2327 4800000 3646 2147483647 610.00 618.00 606.00 614.00 13.00 2.16% 614.00 53 615.00 237 15.25
2023-12-12 2327 3960000 2748 2147483647 622.00 624.00 615.00 619.00 5.00 0.81% 618.00 4 619.00 10 15.38
2023-12-13 2327 3089000 2349 1885033000 622.00 623.00 600.00 605.00 14.00 -2.26% 604.00 25 605.00 34 15.03
2023-12-14 2327 6611000 4922 2147483647 610.00 634.00 610.00 634.00 29.00 4.79% 633.00 2 634.00 259 15.75
2023-12-15 2327 3037000 2231 1915835000 630.00 633.00 625.00 633.00 1.00 -0.16% 632.00 24 633.00 189 15.72
2023-12-18 2327 1795000 1477 1112771000 628.00 629.00 615.00 620.00 13.00 -2.05% 620.00 21 621.00 48 15.40
2023-12-19 2327 1990000 1627 1227226000 620.00 627.00 612.00 616.00 4.00 -0.65% 616.00 8 617.00 3 15.30
2023-12-20 2327 1496000 1339 920179000 617.00 619.00 613.00 614.00 2.00 -0.32% 614.00 16 615.00 8 15.25
2023-12-21 2327 1494000 1168 907893000 607.00 614.00 603.00 607.00 7.00 -1.14% 607.00 33 608.00 1 15.08
2023-12-22 2327 2777000 2217 1657438000 607.00 612.00 591.00 596.00 11.00 -1.81% 596.00 13 597.00 19 14.80
2023-12-25 2327 1593000 1242 944566000 596.00 598.00 590.00 594.00 2.00 -0.34% 594.00 15 595.00 10 14.75
2023-12-26 2327 850000 747 509245000 595.00 602.00 593.00 600.00 6.00 1.01% 600.00 7 601.00 6 14.90
2023-12-27 2327 727000 636 437843000 602.00 606.00 600.00 601.00 1.00 0.17% 601.00 8 602.00 9 14.93
2023-12-28 2327 1551000 1122 924944000 602.00 605.00 592.00 597.00 4.00 -0.67% 597.00 5 598.00 9 14.83
2023-12-29 2327 912000 779 542774000 600.00 600.00 592.00 597.00 0.00 0% 596.00 14 598.00 33 14.83