智邦(2345)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　　242.00
0
0%		244.50
2.5
1.03%		248.50
4
1.64%		255.50
7
2.82%		 　248.00
-7.5
-2.94%		253.00
5
2.02%		253.50
0.5
0.2%		253.00
-0.5
-0.2%		243.00
-10
-3.95%		 　247.50
4.5
1.85%		252.50
5
2.02%		 　　　　　　　　　　　251.50
-1
-0.4%		243.50
-8
-3.18%		248.94
2 月247.50
4
1.64%		255.50
8
3.23%		256.50
1
0.39%		 　257.50
1
0.39%		273.00
15.5
6.02%		274.00
1
0.37%		274.00
0
0%		273.50
-0.5
-0.18%		 　271.00
-2.5
-0.91%		277.00
6
2.21%		274.50
-2.5
-0.9%		283.50
9
3.28%		283.00
-0.5
-0.18%		 　276.50
-6.5
-2.3%		276.50
0
0%		276.00
-0.5
-0.18%		283.50
7.5
2.72%		283.00
-0.5
-0.18%		 275.48
3 月287.50
4.5
1.59%		284.50
-3
-1.04%		285.50
1
0.35%		 　305.50
20
7.01%		303.50
-2
-0.65%		300.00
-3.5
-1.15%		305.50
5.5
1.83%		298.00
-7.5
-2.45%		 　300.50
2.5
0.84%		290.50
-10
-3.33%		302.00
11.5
3.96%		295.50
-6.5
-2.15%		294.50
-1
-0.34%		 　294.50
0
0%		304.50
10
3.4%		309.50
5
1.64%		313.00
3.5
1.13%		315.50
2.5
0.8%		 　305.00
-10.5
-3.33%		305.50
0.5
0.16%		307.00
1.5
0.49%		312.00
5
1.63%		319.00
7
2.24%		301.63
4 月 　　　　316.50
-2.5
-0.78%		309.00
-7.5
-2.37%		 　308.50
-0.5
-0.16%		311.50
3
0.97%		313.00
1.5
0.48%		302.50
-10.5
-3.35%		315.50
13
4.3%		 　313.00
-2.5
-0.79%		313.50
0.5
0.16%		319.50
6
1.91%		298.50
-21
-6.57%		295.50
-3
-1.01%		 　298.50
3
1.02%		287.50
-11
-3.69%		292.50
5
1.74%		289.00
-3.5
-1.2%		299.00
10
3.46%		 304.73
5 月　298.00
-1
-0.33%		295.00
-3
-1.01%		298.00
3
1.02%		288.50
-9.5
-3.19%		 　295.00
6.5
2.25%		292.50
-2.5
-0.85%		286.50
-6
-2.05%		282.00
-4.5
-1.57%		288.00
6
2.13%		 　287.50
-0.5
-0.17%		295.50
8
2.78%		295.50
0
0%		296.50
1
0.34%		291.00
-5.5
-1.85%		 　284.00
-7
-2.41%		286.00
2
0.7%		283.00
-3
-1.05%		295.50
12.5
4.42%		325.00
29.5
9.98%		 　357.50
32.5
10%		354.00
-3.5
-0.98%		353.00
-1
-0.28%		301.98
6 月342.00
-11
-3.12%		343.00
1
0.29%		 　345.00
2
0.58%		354.00
9
2.61%		355.50
1.5
0.42%		339.50
-16
-4.5%		343.00
3.5
1.03%		 　348.50
5.5
1.6%		359.00
10.5
3.01%		370.00
11
3.06%		382.00
12
3.24%		363.00
-19
-4.97%		 　364.50
1.5
0.41%		359.00
-5.5
-1.51%		358.00
-1
-0.28%		 　　　350.00
-8
-2.23%		341.00
-9
-2.57%		341.00
0
0%		347.00
6
1.76%		349.00
2
0.58%		 353.18
7 月　　367.50
18.5
5.3%		370.50
3
0.82%		371.00
0.5
0.13%		361.00
-10
-2.7%		351.00
-10
-2.77%		 　357.50
6.5
1.85%		369.50
12
3.36%		390.00
20.5
5.55%		408.50
18.5
4.74%		403.00
-5.5
-1.35%		 　　394.00
-9
-2.23%		385.50
-8.5
-2.16%		384.00
-1.5
-0.39%		389.00
5
1.3%		 　401.50
12.5
3.21%		400.00
-1.5
-0.37%		 382.50
-17.5
-4.38%		390.00
7.5
1.96%		 382.00
-8
-2.05%		382.3
8 月394.50
12.5
3.27%		366.00
-28.5
-7.22%		 369.00
3
0.82%		 　390.00
21
5.69%		388.00
-2
-0.51%		380.00
-8
-2.06%		366.00
-14
-3.68%		384.00
18
4.92%		 　385.00
1
0.26%		384.00
-1
-0.26%		398.50
14.5
3.78%		403.00
4.5
1.13%		411.50
8.5
2.11%		 　452.50
41
9.96%		473.00
20.5
4.53%		468.00
-5
-1.06%		514.00
46
9.83%		472.00
-42
-8.17%		 　480.00
8
1.69%		473.50
-6.5
-1.35%		477.00
3.5
0.74%		478.00
1
0.21%		421.63
9 月470.00
-8
-1.67%		 　470.00
0
0%		472.00
2
0.43%		477.00
5
1.06%		470.00
-7
-1.47%		460.50
-9.5
-2.02%		 　455.00
-5.5
-1.19%		452.50
-2.5
-0.55%		454.00
1.5
0.33%		482.50
28.5
6.28%		503.00
20.5
4.25%		 　493.50
-9.5
-1.89%		503.00
9.5
1.93%		472.00
-31
-6.16%		453.50
-18.5
-3.92%		463.50
10
2.21%		 　481.50
18
3.88%		486.50
5
1.04%		486.50
0
0%		493.00
6.5
1.34%		 477.76
10 月　500.00
7
1.42%		482.00
-18
-3.6%		490.50
8.5
1.76%		516.00
25.5
5.2%		522.00
6
1.16%		 　　　536.00
14
2.68%		530.00
-6
-1.12%		545.00
15
2.83%		 　534.00
-11
-2.02%		526.00
-8
-1.5%		484.00
-42
-7.98%		496.00
12
2.48%		507.00
11
2.22%		 　500.00
-7
-1.38%		511.00
11
2.2%		506.00
-5
-0.98%		491.00
-15
-2.96%		511.00
20
4.07%		 　507.00
-4
-0.78%		498.50
-8.5
-1.68%		511.25
11 月497.50
-1
-0.2%		511.00
13.5
2.71%		536.00
25
4.89%		 　535.00
-1
-0.19%		550.00
15
2.8%		554.00
4
0.73%		554.00
0
0%		545.00
-9
-1.62%		 　533.00
-12
-2.2%		524.00
-9
-1.69%		534.00
10
1.91%		525.00
-9
-1.69%		532.00
7
1.33%		 　555.00
23
4.32%		560.00
5
0.9%		562.00
2
0.36%		549.00
-13
-2.31%		540.00
-9
-1.64%		 　527.00
-13
-2.41%		538.00
11
2.09%		538.00
0
0%		533.00
-5
-0.93%		 537.72
12 月536.00
3
0.56%		 　521.00
-15
-2.8%		527.00
6
1.15%		534.00
7
1.33%		528.00
-6
-1.12%		532.00
4
0.76%		 　533.00
1
0.19%		526.00
-7
-1.31%		533.00
7
1.33%		530.00
-3
-0.56%		506.00
-24
-4.53%		 　514.00
8
1.58%		512.00
-2
-0.39%		496.00
-16
-3.13%		488.50
-7.5
-1.51%		489.50
1
0.2%		 　498.00
8.5
1.74%		510.00
12
2.41%		519.00
9
1.76%		523.00
4
0.77%		523.00
0
0%		　　517.8

說明:最高漲幅:10%最低跌幅:-8.17% 最高價:562.00最低價:242.00平均價:390.06,灰色底表示週末,漲160天(1418.5)元,跌128天(-991.5)元,平盤13天
10%=6,7%=2,6%=5,5%=7,4%=10,3%=20,2%=47,1%=38,0%=38,-0%=1,-1%=2,-2%=2,-3%=3,-4%=7,-5%=16,-6%=25,-7%=34,-8%=38,

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 2345 1546000 1207 372420000 238.00 243.00 237.50 242.00 7.50 0% 242.00 4 242.50 9 18.38
2023-01-04 2345 1713000 1268 417651000 243.50 246.50 241.00 244.50 2.50 1.03% 244.50 51 245.00 60 18.56
2023-01-05 2345 2378000 1786 587885500 247.00 249.00 243.50 248.50 4.00 1.64% 248.00 4 248.50 8 18.87
2023-01-06 2345 4738000 3561 1203801500 250.00 257.50 248.50 255.50 7.00 2.82% 255.00 18 255.50 10 19.40
2023-01-09 2345 6080000 4725 1500362000 253.00 254.00 243.00 248.00 7.50 -2.94% 247.50 6 248.00 32 18.83
2023-01-10 2345 4197000 3099 1066881500 249.50 258.50 249.00 253.00 5.00 2.02% 252.50 17 253.00 13 19.21
2023-01-11 2345 2230000 1575 565512000 254.00 257.00 251.50 253.50 0.50 0.2% 252.00 8 253.50 36 19.25
2023-01-12 2345 2092000 1582 531583000 254.00 256.00 251.50 253.00 0.50 -0.2% 252.50 16 253.00 16 19.21
2023-01-13 2345 2760000 1927 679924000 256.00 256.00 243.00 243.00 10.00 -3.95% 243.00 12 243.50 5 18.45
2023-01-16 2345 1773000 1219 437436500 246.00 248.00 244.00 247.50 4.50 1.85% 247.00 20 247.50 1 18.79
2023-01-17 2345 1758000 1301 441370000 247.00 253.00 247.00 252.50 5.00 2.02% 252.00 18 252.50 17 19.17
2023-01-30 2345 4894000 3165 1246649000 262.00 262.00 250.50 251.50 1.00 -0.4% 251.00 38 251.50 27 19.10
2023-01-31 2345 5514000 3437 1368937500 252.00 257.50 243.00 243.50 8.00 -3.18% 243.00 127 243.50 46 18.49
2023-02-01 2345 4513000 3199 1116684000 248.50 251.50 245.00 247.50 4.00 1.64% 247.00 21 247.50 7 18.79
2023-02-02 2345 5260000 3400 1332385000 252.50 257.00 250.00 255.50 8.00 3.23% 255.50 38 256.00 101 19.40
2023-02-03 2345 2255000 1603 576165000 257.50 258.00 251.50 256.50 1.00 0.39% 256.50 21 257.00 97 19.48
2023-02-06 2345 1750000 1309 450656500 256.50 259.50 253.50 257.50 1.00 0.39% 257.50 6 258.00 6 19.55
2023-02-07 2345 7307000 5167 1954196500 260.00 273.50 259.00 273.00 15.50 6.02% 273.00 18 273.50 31 20.73
2023-02-08 2345 4258000 2659 1165938000 275.50 277.50 270.50 274.00 1.00 0.37% 273.50 22 274.00 23 20.80
2023-02-09 2345 2656000 1459 726227500 274.50 275.50 270.50 274.00 0.00 0% 273.00 8 274.00 1 20.80
2023-02-10 2345 3859262 4470 1050161193 275.00 275.50 267.50 273.50 0.50 -0.18% 273.00 142 273.50 3 20.77
2023-02-13 2345 1677000 1241 454098000 272.50 273.00 268.50 271.00 2.50 -0.91% 271.00 10 271.50 7 20.58
2023-02-14 2345 2690000 1964 740754500 275.00 277.00 272.00 277.00 6.00 2.21% 276.50 39 277.00 10 21.03
2023-02-15 2345 2864000 2039 789199500 274.50 279.50 273.50 274.50 2.50 -0.9% 274.50 5 275.00 3 20.84
2023-02-16 2345 3145000 2020 883807500 279.00 285.00 276.00 283.50 9.00 3.28% 283.50 9 284.00 16 21.53
2023-02-17 2345 5372000 3741 1532249500 281.50 290.00 280.50 283.00 0.50 -0.18% 283.00 55 284.00 51 21.49
2023-02-20 2345 3036000 2238 840390000 283.00 283.00 274.00 276.50 6.50 -2.3% 276.50 26 277.00 29 20.99
2023-02-21 2345 1576000 1210 434550500 276.50 278.50 274.00 276.50 0.00 0% 276.50 44 277.00 26 20.99
2023-02-22 2345 3154000 2133 859650500 272.00 276.00 268.00 276.00 0.50 -0.18% 275.00 3 276.00 144 20.96
2023-02-23 2345 3407000 2287 951473500 275.00 284.50 274.50 283.50 7.50 2.72% 283.00 13 283.50 26 21.53
2023-02-24 2345 3203000 1994 911487000 284.00 288.00 279.50 283.00 0.50 -0.18% 283.00 66 283.50 2 21.49
2023-03-01 2345 3174000 2446 901902000 272.00 290.00 272.00 287.50 4.50 1.59% 287.50 22 288.00 13 21.83
2023-03-02 2345 2133000 1214 608633000 288.00 291.50 283.00 284.50 3.00 -1.04% 283.50 20 284.50 8 21.60
2023-03-03 2345 2428000 1466 696024000 290.00 290.00 284.00 285.50 1.00 0.35% 285.50 12 286.00 20 21.68
2023-03-06 2345 5830000 4282 1763994500 292.00 309.00 290.50 305.50 20.00 7.01% 305.00 6 305.50 26 23.20
2023-03-07 2345 7017000 5137 2147483647 311.00 317.50 301.50 303.50 2.00 -0.65% 303.50 3 304.00 2 23.04
2023-03-08 2345 3205000 2260 956906000 301.00 302.00 295.00 300.00 3.50 -1.15% 299.50 4 300.00 19 22.78
2023-03-09 2345 3275000 1802 997366500 303.00 306.50 302.50 305.50 5.50 1.83% 304.50 65 305.50 42 23.20
2023-03-10 2345 3790000 2543 1138542500 299.50 308.00 297.00 298.00 7.50 -2.45% 298.00 42 298.50 34 22.63
2023-03-13 2345 3242000 1966 961842000 296.00 301.00 291.50 300.50 2.50 0.84% 300.00 1 300.50 2 22.82
2023-03-14 2345 4379000 3202 1276281500 292.00 295.00 289.50 290.50 10.00 -3.33% 290.00 50 290.50 37 22.06
2023-03-15 2345 5373000 3566 1630576000 295.00 309.00 294.50 302.00 11.50 3.96% 301.50 49 302.00 2 20.64
2023-03-16 2345 4406000 3052 1302539500 302.00 304.50 292.00 295.50 6.50 -2.15% 295.50 28 296.00 51 20.20
2023-03-17 2345 4357000 2664 1293516500 300.50 301.00 292.50 294.50 1.00 -0.34% 294.50 9 295.00 3 20.13
2023-03-20 2345 2202000 1572 646531000 297.50 298.00 291.50 294.50 0.00 0% 294.50 4 295.00 13 20.13
2023-03-21 2345 5725000 3976 1739719000 297.00 308.00 297.00 304.50 10.00 3.4% 304.50 33 305.00 15 20.81
2023-03-22 2345 4762000 3204 1473174000 306.50 312.50 304.00 309.50 5.00 1.64% 309.00 93 309.50 44 21.16
2023-03-23 2345 2055000 1514 640057500 309.00 313.50 308.00 313.00 3.50 1.13% 313.00 22 313.50 66 21.39
2023-03-24 2345 3456000 2345 1088546500 315.00 319.00 310.00 315.50 2.50 0.8% 315.00 2 315.50 34 21.57
2023-03-27 2345 3195000 2205 982045500 317.00 317.00 304.00 305.00 10.50 -3.33% 305.00 60 305.50 41 20.85
2023-03-28 2345 4207000 2488 1286013500 308.00 312.00 301.50 305.50 0.50 0.16% 305.50 5 306.00 47 20.88
2023-03-29 2345 1836000 1420 562864500 310.00 311.00 303.50 307.00 1.50 0.49% 306.00 32 307.00 7 20.98
2023-03-30 2345 2885000 2073 896148500 308.50 313.00 307.00 312.00 5.00 1.63% 311.00 4 312.00 404 21.33
2023-03-31 2345 3779000 2321 1195162000 312.00 319.00 311.00 319.00 7.00 2.24% 318.00 30 319.00 27 21.80
2023-04-06 2345 7442000 4332 2147483647 317.00 323.50 305.50 316.50 2.50 -0.78% 316.50 56 317.00 40 21.63
2023-04-07 2345 3909000 2750 1219142500 321.50 323.50 306.50 309.00 7.50 -2.37% 309.00 10 309.50 20 21.12
2023-04-10 2345 3287000 1816 1007439500 307.50 309.00 303.50 308.50 0.50 -0.16% 308.00 32 308.50 50 21.09
2023-04-11 2345 2986000 2040 927959000 309.50 313.50 307.50 311.50 3.00 0.97% 311.00 43 311.50 31 21.29
2023-04-12 2345 2974000 1640 928742000 314.00 314.00 309.50 313.00 1.50 0.48% 312.50 8 313.00 53 21.39
2023-04-13 2345 3470000 2179 1059283500 315.50 316.50 301.50 302.50 10.50 -3.35% 302.50 129 303.00 9 20.68
2023-04-14 2345 3093000 2174 965568000 305.50 316.00 304.50 315.50 13.00 4.3% 315.00 35 315.50 21 21.57
2023-04-17 2345 1959000 1396 613835000 315.50 315.50 311.50 313.00 2.50 -0.79% 312.50 22 313.00 155 21.39
2023-04-18 2345 2190000 1561 686581500 314.50 316.50 308.00 313.50 0.50 0.16% 313.00 16 314.00 24 21.43
2023-04-19 2345 2427000 1831 773461000 315.50 322.50 315.50 319.50 6.00 1.91% 319.00 2 319.50 20 21.84
2023-04-20 2345 4533000 3230 1377349000 316.00 316.00 298.00 298.50 21.00 -6.57% 298.50 42 299.00 21 20.40
2023-04-21 2345 3617000 2392 1066349500 300.00 302.00 289.00 295.50 3.00 -1.01% 295.00 75 295.50 8 20.20
2023-04-24 2345 1391000 1079 413568000 293.00 300.00 291.50 298.50 3.00 1.02% 298.50 10 299.00 9 20.40
2023-04-25 2345 2599000 1786 751987500 295.00 297.50 286.50 287.50 11.00 -3.69% 287.50 17 288.00 2 19.65
2023-04-26 2345 3376000 2273 982460500 290.00 293.50 285.00 292.50 5.00 1.74% 292.00 33 292.50 63 19.99
2023-04-27 2345 3456000 2554 1003822000 288.50 294.50 287.00 289.00 3.50 -1.2% 289.00 28 289.50 4 19.75
2023-04-28 2345 2417000 1515 716932000 293.50 299.00 291.00 299.00 10.00 3.46% 299.00 4 299.50 52 20.44
2023-05-02 2345 2455000 1861 734501500 304.50 304.50 297.00 298.00 1.00 -0.33% 298.00 2 298.50 12 20.37
2023-05-03 2345 2995000 2092 879057500 293.00 296.50 288.50 295.00 3.00 -1.01% 295.00 56 296.00 9 20.16
2023-05-04 2345 2233000 1417 662876000 291.50 299.50 291.50 298.00 3.00 1.02% 297.00 13 298.00 13 20.37
2023-05-05 2345 5323000 3078 1540827500 295.50 295.50 285.50 288.50 9.50 -3.19% 288.50 157 289.00 5 19.72
2023-05-08 2345 2361000 1399 695599500 290.50 297.00 290.50 295.00 6.50 2.25% 294.50 8 295.00 4 20.16
2023-05-09 2345 1229000 840 360487500 295.00 296.00 291.50 292.50 2.50 -0.85% 292.00 11 292.50 5 19.99
2023-05-10 2345 1993000 1449 571058000 288.00 289.50 283.50 286.50 6.00 -2.05% 286.50 6 287.00 54 19.58
2023-05-11 2345 2269000 1612 639801000 285.00 287.00 279.50 282.00 4.50 -1.57% 281.00 15 282.00 18 19.28
2023-05-12 2345 2193000 1733 628147000 284.50 288.50 281.00 288.00 6.00 2.13% 287.50 21 288.00 10 19.69
2023-05-15 2345 2095000 1429 601660000 285.00 292.50 283.50 287.50 0.50 -0.17% 287.00 5 287.50 70 17.99
2023-05-16 2345 2205000 1709 649762000 292.00 296.50 290.50 295.50 8.00 2.78% 295.00 323 295.50 49 18.49
2023-05-17 2345 2018949 1995 597998300 297.00 300.00 294.00 295.50 0.00 0% 295.50 8 296.00 22 18.49
2023-05-18 2345 1915000 1483 571088000 299.50 301.00 296.50 296.50 1.00 0.34% 296.50 2 297.00 2 18.55
2023-05-19 2345 3095000 2274 901248500 298.00 299.50 287.50 291.00 5.50 -1.85% 290.00 11 291.00 47 18.21
2023-05-22 2345 2639000 2206 747997000 289.00 289.00 281.00 284.00 7.00 -2.41% 284.00 29 285.00 5 17.77
2023-05-23 2345 1422000 1040 408991500 286.50 289.00 286.00 286.00 2.00 0.7% 286.00 66 286.50 2 17.90
2023-05-24 2345 1728000 1352 488757000 287.00 287.50 281.00 283.00 3.00 -1.05% 283.00 17 283.50 13 17.71
2023-05-25 2345 4389000 2687 1289678500 287.00 298.50 283.50 295.50 12.50 4.42% 295.50 53 297.00 11 18.49
2023-05-26 2345 10627000 4418 2147483647 313.00 325.00 310.00 325.00 29.50 9.98% 325.00 4408 0.00 0 20.34
2023-05-29 2345 9350000 2364 2147483647 357.50 357.50 346.50 357.50 32.50 10% 357.50 2363 0.00 0 22.37
2023-05-30 2345 16783000 11310 2147483647 374.00 378.50 346.50 354.00 3.50 -0.98% 354.00 14 354.50 3 22.15
2023-05-31 2345 9945000 6102 2147483647 358.00 364.50 343.50 353.00 1.00 -0.28% 353.00 107 354.00 10 22.09
2023-06-01 2345 8807000 5400 2147483647 347.00 347.50 336.50 342.00 11.00 -3.12% 342.00 179 342.50 44 21.40
2023-06-02 2345 6889000 4448 2147483647 335.50 348.00 333.00 343.00 1.00 0.29% 342.50 31 343.00 1 21.46
2023-06-05 2345 3173000 2214 1093644000 341.00 348.00 339.00 345.00 2.00 0.58% 345.00 77 345.50 4 21.59
2023-06-06 2345 5671000 3948 2010697500 347.00 359.50 345.50 354.00 9.00 2.61% 354.00 2 354.50 5 22.15
2023-06-07 2345 4095000 2919 1450043500 357.00 358.50 349.00 355.50 1.50 0.42% 355.50 1 356.00 16 22.25
2023-06-08 2345 4402000 3123 1510198500 349.00 352.50 339.50 339.50 16.00 -4.5% 339.50 13 340.00 2 21.25
2023-06-09 2345 2930000 2123 1008595500 343.00 349.00 341.00 343.00 3.50 1.03% 343.00 14 343.50 1 21.46
2023-06-12 2345 2365000 1604 824328000 347.50 354.50 342.00 348.50 5.50 1.6% 348.00 11 348.50 7 21.81
2023-06-13 2345 3973000 2876 1422754500 352.00 364.00 350.00 359.00 10.50 3.01% 358.50 37 359.00 6 22.47
2023-06-14 2345 3588000 2113 1314285000 358.50 370.00 358.50 370.00 11.00 3.06% 370.00 2 370.50 33 23.15
2023-06-15 2345 5236000 3743 1979678500 376.00 385.00 370.00 382.00 12.00 3.24% 381.50 6 382.00 7 23.90
2023-06-16 2345 7093000 4282 2147483647 382.00 382.00 356.50 363.00 19.00 -4.97% 362.50 46 363.00 56 22.72
2023-06-19 2345 2592000 1824 943807000 360.00 367.50 355.50 364.50 1.50 0.41% 364.50 12 365.00 7 22.81
2023-06-20 2345 1937000 1537 695634500 362.50 363.50 356.00 359.00 5.50 -1.51% 359.00 21 360.00 6 22.47
2023-06-21 2345 2495000 1994 887123500 359.00 359.00 352.00 358.00 1.00 -0.28% 357.00 16 358.00 51 22.40
2023-06-26 2345 3602000 2549 1238106000 333.00 350.50 329.00 350.00 8.00 -2.23% 349.50 8 350.00 8 21.90
2023-06-27 2345 2148000 1467 740296500 345.50 350.50 341.00 341.00 9.00 -2.57% 341.00 89 342.00 1 21.34
2023-06-28 2345 2352000 1764 808896500 347.50 353.00 339.00 341.00 0.00 0% 341.00 1 341.50 3 21.34
2023-06-29 2345 2316000 1651 800657500 343.50 348.00 342.50 347.00 6.00 1.76% 346.50 12 347.50 6 21.71
2023-06-30 2345 2034000 1332 707118500 345.00 350.50 340.50 349.00 2.00 0.58% 349.00 31 350.00 57 21.84
2023-07-03 2345 5154000 3682 1895914000 353.00 374.00 349.50 367.50 18.50 5.3% 367.50 13 368.00 7 23.00
2023-07-04 2345 2735000 2056 1016306500 365.50 376.00 365.50 370.50 3.00 0.82% 370.50 15 371.00 5 23.19
2023-07-05 2345 2185000 1754 812584000 368.50 376.00 364.00 371.00 0.50 0.13% 370.50 14 371.00 41 23.22
2023-07-06 2345 3155000 2387 1142934500 361.00 368.00 358.00 361.00 10.00 -2.7% 361.00 19 361.50 6 22.59
2023-07-07 2345 3611000 2470 1275414000 349.00 359.00 348.50 351.00 10.00 -2.77% 351.00 57 352.00 1 21.96
2023-07-10 2345 2144000 1669 764407000 353.00 361.50 349.00 357.50 6.50 1.85% 357.00 20 357.50 1 22.37
2023-07-11 2345 2709000 2130 1000107500 361.00 372.50 360.00 369.50 12.00 3.36% 369.00 48 369.50 54 23.12
2023-07-12 2345 6305000 4907 2147483647 367.00 392.50 367.00 390.00 20.50 5.55% 389.50 4 390.00 14 24.41
2023-07-13 2345 6272000 5039 2147483647 392.00 421.50 392.00 408.50 18.50 4.74% 408.50 11 409.00 22 25.56
2023-07-14 2345 4176000 3417 1664564500 408.50 410.00 386.00 403.00 5.50 -1.35% 403.00 7 404.00 13 25.22
2023-07-18 2345 2828000 2128 1114207000 394.00 399.00 385.00 394.00 0.50 -2.23% 394.00 12 395.00 3 24.66
2023-07-19 2345 3312000 2424 1282713500 396.00 397.50 383.00 385.50 8.50 -2.16% 385.00 52 385.50 2 24.12
2023-07-20 2345 2219000 1650 849964000 380.00 385.00 380.00 384.00 1.50 -0.39% 383.50 15 384.00 47 24.03
2023-07-21 2345 2806000 2254 1078941000 376.00 390.00 373.00 389.00 5.00 1.3% 389.00 5 389.50 20 24.34
2023-07-24 2345 3071000 2437 1229259000 387.50 406.00 387.00 401.50 12.50 3.21% 401.50 11 402.50 2 25.13
2023-07-25 2345 2400000 1894 960943500 404.00 405.50 393.00 400.00 1.50 -0.37% 400.00 26 400.50 4 25.03
2023-07-27 2345 5095000 3835 1933413500 393.50 398.00 368.00 382.50 12.00 -4.38% 382.50 57 383.00 34 23.94
2023-07-28 2345 2703000 2132 1050419000 382.50 394.00 378.00 390.00 7.50 1.96% 390.00 6 390.50 2 24.41
2023-07-31 2345 3901000 2948 1531604500 396.50 410.00 380.50 382.00 8.00 -2.05% 382.00 44 383.50 1 23.90
2023-08-01 2345 7688000 5647 2147483647 420.00 420.00 388.00 394.50 12.50 3.27% 394.00 6 394.50 2 24.69
2023-08-02 2345 5305000 4210 1989452500 385.00 387.00 366.00 366.00 0.00 -7.22% 366.00 14 367.00 194 22.90
2023-08-04 2345 3092000 2470 1151982500 367.00 380.00 361.00 369.00 3.00 0.82% 369.00 49 369.50 9 23.09
2023-08-07 2345 3375000 2566 1315437000 378.00 397.50 373.50 390.00 21.00 5.69% 390.00 37 391.00 1 24.41
2023-08-08 2345 3129000 2494 1227960500 403.00 403.00 385.00 388.00 2.00 -0.51% 388.00 18 389.00 37 24.28
2023-08-09 2345 2360000 1911 909844500 390.00 397.50 378.50 380.00 8.00 -2.06% 380.00 24 380.50 13 23.78
2023-08-10 2345 2428000 1952 888026000 375.00 377.00 361.00 366.00 14.00 -3.68% 366.00 2 366.50 29 22.90
2023-08-11 2345 3611000 2905 1381864000 376.00 388.50 375.50 384.00 18.00 4.92% 384.00 16 384.50 2 23.57
2023-08-14 2345 3215000 2552 1243035000 383.50 396.00 375.00 385.00 1.00 0.26% 384.00 1 385.00 16 23.63
2023-08-15 2345 3197000 2631 1246216000 396.00 399.50 381.00 384.00 1.00 -0.26% 383.50 13 384.00 27 23.57
2023-08-16 2345 5469000 4068 2147483647 395.00 398.50 385.00 398.50 14.50 3.78% 398.00 1 398.50 23 24.46
2023-08-17 2345 3603000 2728 1440747000 398.00 404.00 392.00 403.00 4.50 1.13% 402.50 9 403.00 32 24.74
2023-08-18 2345 5253000 3847 2147483647 405.00 420.00 398.50 411.50 8.50 2.11% 411.50 22 412.00 15 25.26
2023-08-21 2345 6519000 4667 2147483647 418.50 452.50 411.50 452.50 41.00 9.96% 452.50 8092 0.00 0 27.78
2023-08-22 2345 12200000 9582 2147483647 464.50 481.50 442.00 473.00 20.50 4.53% 473.00 11 473.50 33 29.04
2023-08-23 2345 6399000 5172 2147483647 465.00 475.50 465.00 468.00 5.00 -1.06% 467.50 18 468.00 112 28.73
2023-08-24 2345 8171000 5939 2147483647 481.00 514.00 477.00 514.00 46.00 9.83% 514.00 1811 0.00 0 31.55
2023-08-25 2345 7562000 6158 2147483647 489.00 500.00 466.00 472.00 42.00 -8.17% 471.00 2 472.00 15 28.97
2023-08-28 2345 3824000 3288 1828203000 472.00 486.00 466.00 480.00 8.00 1.69% 479.50 6 480.00 3 29.47
2023-08-29 2345 3805000 3253 1795239000 475.50 481.50 463.00 473.50 6.50 -1.35% 473.00 16 473.50 4 29.07
2023-08-30 2345 2807000 2346 1344144000 480.00 484.00 474.00 477.00 3.50 0.74% 476.50 2 477.00 7 29.28
2023-08-31 2345 3999000 2552 1929035000 480.50 492.00 478.00 478.00 1.00 0.21% 478.00 21 478.50 10 29.34
2023-09-01 2345 2930000 2289 1378230000 483.00 483.50 462.50 470.00 8.00 -1.67% 470.00 25 470.50 13 28.85
2023-09-04 2345 3040000 2426 1424366500 478.00 478.00 463.50 470.00 0.00 0% 469.50 2 470.00 345 28.85
2023-09-05 2345 2900000 2265 1375063000 470.50 481.00 469.00 472.00 2.00 0.43% 472.00 3 472.50 6 28.97
2023-09-06 2345 1943000 1506 922727500 477.00 479.00 470.00 477.00 5.00 1.06% 476.50 1 477.00 13 29.28
2023-09-07 2345 2053000 1703 964802500 472.50 473.00 466.50 470.00 7.00 -1.47% 470.00 34 470.50 8 28.85
2023-09-08 2345 3044000 2524 1399388500 464.00 465.00 455.50 460.50 9.50 -2.02% 460.50 24 461.00 3 28.27
2023-09-11 2345 1866000 1553 847930000 463.00 464.50 449.00 455.00 5.50 -1.19% 453.50 1 455.00 6 27.93
2023-09-12 2345 2136000 1715 967382500 453.50 458.50 443.50 452.50 2.50 -0.55% 452.50 5 453.50 1 27.78
2023-09-13 2345 3583000 2659 1603916500 448.00 454.00 441.00 454.00 1.50 0.33% 454.00 431 454.50 12 27.87
2023-09-14 2345 7833000 6047 2147483647 452.50 488.50 452.50 482.50 28.50 6.28% 482.00 10 482.50 18 29.62
2023-09-15 2345 14499000 6831 2147483647 480.50 504.00 480.50 503.00 20.50 4.25% 501.00 1 503.00 253 30.88
2023-09-18 2345 3706000 3119 1837537500 495.00 502.00 491.00 493.50 9.50 -1.89% 493.50 14 494.00 3 30.29
2023-09-19 2345 6901000 5559 2147483647 494.50 534.00 492.00 503.00 9.50 1.93% 502.00 56 503.00 27 30.88
2023-09-20 2345 7574000 6148 2147483647 499.50 500.00 468.50 472.00 31.00 -6.16% 471.50 13 472.00 2 28.97
2023-09-21 2345 7436000 5705 2147483647 463.00 468.50 451.50 453.50 18.50 -3.92% 453.50 7 454.00 9 27.84
2023-09-22 2345 4528000 3492 2077442000 448.00 468.00 445.00 463.50 10.00 2.21% 463.50 7 464.50 2 28.45
2023-09-25 2345 5965000 4399 2147483647 475.00 493.50 474.00 481.50 18.00 3.88% 481.50 6 482.00 2 29.56
2023-09-26 2345 3644000 2995 1776929000 477.50 491.50 477.00 486.50 5.00 1.04% 486.50 2 487.00 3 29.86
2023-09-27 2345 3782000 3044 1827404000 480.00 490.50 472.00 486.50 0.00 0% 486.50 27 487.00 43 29.86
2023-09-28 2345 4256000 3167 2086440500 484.50 497.00 481.50 493.00 6.50 1.34% 492.50 13 493.00 18 30.26
2023-10-02 2345 3638000 2872 1830831500 496.00 513.00 496.00 500.00 7.00 1.42% 500.00 11 501.00 139 30.69
2023-10-03 2345 3310000 2698 1613036500 495.50 499.50 481.50 482.00 18.00 -3.6% 481.50 10 482.00 6 29.59
2023-10-04 2345 4707000 3606 2147483647 476.00 491.50 466.00 490.50 8.50 1.76% 490.00 15 490.50 2 30.11
2023-10-05 2345 7063000 5596 2147483647 505.00 521.00 498.00 516.00 25.50 5.2% 515.00 67 516.00 16 31.68
2023-10-06 2345 3798000 2906 1979500000 515.00 527.00 510.00 522.00 6.00 1.16% 521.00 7 523.00 29 32.04
2023-10-11 2345 6822000 5399 2147483647 542.00 552.00 532.00 536.00 14.00 2.68% 536.00 39 539.00 3 32.90
2023-10-12 2345 3716000 2897 1967675000 534.00 540.00 523.00 530.00 6.00 -1.12% 529.00 26 530.00 7 32.54
2023-10-13 2345 4464000 3505 2147483647 535.00 551.00 531.00 545.00 15.00 2.83% 544.00 7 545.00 7 33.46
2023-10-16 2345 2164000 1868 1160776000 540.00 548.00 528.00 534.00 11.00 -2.02% 533.00 3 534.00 2 32.78
2023-10-17 2345 2756000 2159 1460208000 540.00 542.00 523.00 526.00 8.00 -1.5% 526.00 17 527.00 10 32.29
2023-10-18 2345 8546000 6713 2147483647 495.00 511.00 481.00 484.00 42.00 -7.98% 484.00 23 485.00 1 29.71
2023-10-19 2345 6883000 5393 2147483647 477.00 500.00 477.00 496.00 12.00 2.48% 496.00 9 497.00 4 30.45
2023-10-20 2345 3077000 2425 1538287500 486.00 507.00 486.00 507.00 11.00 2.22% 505.00 1 507.00 9 31.12
2023-10-23 2345 2430000 1916 1223690000 511.00 514.00 498.50 500.00 7.00 -1.38% 499.50 15 500.00 18 30.69
2023-10-24 2345 3479000 2680 1743301500 504.00 511.00 490.00 511.00 11.00 2.2% 511.00 3 512.00 27 31.37
2023-10-25 2345 2054228 2257 1047434000 511.00 517.00 505.00 506.00 5.00 -0.98% 506.00 6 507.00 7 31.06
2023-10-26 2345 2219000 1873 1104382000 494.50 508.00 491.00 491.00 15.00 -2.96% 491.00 20 492.00 9 30.14
2023-10-27 2345 3771000 2789 1903810000 495.50 514.00 489.00 511.00 20.00 4.07% 510.00 40 511.00 24 31.37
2023-10-30 2345 1518000 1317 774227000 513.00 517.00 505.00 507.00 4.00 -0.78% 507.00 2 508.00 1 31.12
2023-10-31 2345 4287000 3489 2147483647 515.00 528.00 497.50 498.50 8.50 -1.68% 498.00 54 498.50 8 30.60
2023-11-01 2345 4169000 3007 2075404500 508.00 508.00 492.50 497.50 1.00 -0.2% 497.50 1 498.00 18 30.54
2023-11-02 2345 2837000 2308 1453487000 504.00 522.00 503.00 511.00 13.50 2.71% 511.00 20 512.00 10 31.37
2023-11-03 2345 4850000 3839 2147483647 522.00 539.00 512.00 536.00 25.00 4.89% 535.00 214 536.00 33 32.90
2023-11-06 2345 2293000 1904 1236394000 540.00 545.00 534.00 535.00 1.00 -0.19% 534.00 27 535.00 48 32.84
2023-11-07 2345 2632000 2174 1433452000 534.00 550.00 526.00 550.00 15.00 2.8% 548.00 6 550.00 69 33.76
2023-11-08 2345 2433000 2062 1347709000 547.00 562.00 546.00 554.00 4.00 0.73% 554.00 6 555.00 31 34.01
2023-11-09 2345 1850000 1544 1023725000 552.00 560.00 546.00 554.00 0.00 0% 554.00 173 556.00 6 34.01
2023-11-10 2345 2701000 1983 1481031000 554.00 558.00 540.00 545.00 9.00 -1.62% 545.00 19 546.00 44 33.75
2023-11-13 2345 4206000 3167 2147483647 540.00 549.00 530.00 533.00 12.00 -2.2% 533.00 14 534.00 2 33.00
2023-11-14 2345 3686000 2690 1957822000 541.00 543.00 524.00 524.00 9.00 -1.69% 524.00 99 525.00 23 32.45
2023-11-15 2345 5334000 4000 2147483647 538.00 556.00 533.00 534.00 10.00 1.91% 534.00 44 535.00 6 33.06
2023-11-16 2345 3104000 2224 1641686000 534.00 542.00 523.00 525.00 9.00 -1.69% 524.00 27 525.00 67 32.51
2023-11-17 2345 2145000 1750 1144753000 525.00 542.00 523.00 532.00 7.00 1.33% 532.00 3 533.00 1 32.94
2023-11-20 2345 4955000 3643 2147483647 542.00 560.00 536.00 555.00 23.00 4.32% 555.00 38 556.00 8 34.37
2023-11-21 2345 4516000 3515 2147483647 556.00 576.00 556.00 560.00 5.00 0.9% 559.00 11 560.00 8 34.67
2023-11-22 2345 2361000 1934 1315586000 560.00 566.00 548.00 562.00 2.00 0.36% 561.00 2 562.00 5 34.80
2023-11-23 2345 2193000 1713 1211906000 564.00 564.00 546.00 549.00 13.00 -2.31% 549.00 7 550.00 19 33.99
2023-11-24 2345 1780000 1447 964776000 551.00 551.00 539.00 540.00 9.00 -1.64% 540.00 26 541.00 5 33.44
2023-11-27 2345 1932000 1591 1028750000 540.00 547.00 527.00 527.00 13.00 -2.41% 527.00 39 528.00 11 32.63
2023-11-28 2345 2977000 2323 1591703000 525.00 543.00 522.00 538.00 11.00 2.09% 537.00 7 538.00 5 33.31
2023-11-29 2345 3100000 2478 1679117000 537.00 554.00 533.00 538.00 0.00 0% 536.00 32 538.00 69 33.31
2023-11-30 2345 4561000 2437 2147483647 541.00 541.00 526.00 533.00 5.00 -0.93% 532.00 16 533.00 138 33.00
2023-12-01 2345 1653000 1431 886679000 528.00 543.00 528.00 536.00 3.00 0.56% 536.00 15 537.00 8 33.19
2023-12-04 2345 4100000 3271 2140248000 536.00 536.00 515.00 521.00 15.00 -2.8% 520.00 39 521.00 13 32.26
2023-12-05 2345 2552000 1899 1342083000 525.00 531.00 520.00 527.00 6.00 1.15% 526.00 2 527.00 464 32.63
2023-12-06 2345 2403000 1720 1281507000 532.00 537.00 528.00 534.00 7.00 1.33% 533.00 13 534.00 13 33.06
2023-12-07 2345 1654000 1372 873079000 539.00 539.00 524.00 528.00 6.00 -1.12% 527.00 24 529.00 234 32.69
2023-12-08 2345 1709000 1324 915723000 536.00 540.00 532.00 532.00 4.00 0.76% 532.00 6 533.00 3 32.94
2023-12-11 2345 2548000 1919 1355656000 532.00 538.00 526.00 533.00 1.00 0.19% 532.00 33 533.00 5 33.00
2023-12-12 2345 3055000 2449 1627021000 543.00 549.00 525.00 526.00 7.00 -1.31% 525.00 88 526.00 17 32.57
2023-12-13 2345 5173000 3848 2147483647 526.00 535.00 516.00 533.00 7.00 1.33% 532.00 25 533.00 67 33.00
2023-12-14 2345 3148000 2386 1681140000 539.00 545.00 526.00 530.00 3.00 -0.56% 529.00 145 530.00 188 32.82
2023-12-15 2345 5694000 4013 2147483647 527.00 532.00 506.00 506.00 24.00 -4.53% 506.00 152 507.00 3 31.33
2023-12-18 2345 3264000 2357 1662255000 502.00 516.00 498.00 514.00 8.00 1.58% 512.00 10 514.00 17 31.83
2023-12-19 2345 1757000 1397 900738000 510.00 517.00 507.00 512.00 2.00 -0.39% 512.00 1 513.00 7 31.70
2023-12-20 2345 6993000 5235 2147483647 511.00 511.00 486.50 496.00 16.00 -3.13% 496.00 25 496.50 3 30.71
2023-12-21 2345 4600000 3567 2147483647 483.50 495.50 483.50 488.50 7.50 -1.51% 488.50 15 489.00 3 30.25
2023-12-22 2345 2567000 2073 1266727000 490.50 504.00 488.50 489.50 1.00 0.2% 489.50 16 490.00 6 30.31
2023-12-25 2345 1317000 1003 655580000 495.00 501.00 494.50 498.00 8.50 1.74% 496.50 1 498.00 6 30.84
2023-12-26 2345 2340000 1800 1186620000 500.00 511.00 496.50 510.00 12.00 2.41% 510.00 33 511.00 83 31.58
2023-12-27 2345 2695000 1971 1392137000 510.00 521.00 510.00 519.00 9.00 1.76% 519.00 2 520.00 28 32.14
2023-12-28 2345 2661000 1941 1392079000 520.00 527.00 519.00 523.00 4.00 0.77% 522.00 172 523.00 21 32.38
2023-12-29 2345 1463000 1138 760554000 523.00 526.00 514.00 523.00 0.00 0% 522.00 12 523.00 18 32.38