華碩(2357)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　　270.00
0
0%		268.50
-1.5
-0.56%		271.00
2.5
0.93%		271.50
0.5
0.18%		 　275.00
3.5
1.29%		269.50
-5.5
-2%		269.00
-0.5
-0.19%		265.00
-4
-1.49%		268.00
3
1.13%		 　269.00
1
0.37%		268.00
-1
-0.37%		 　　　　　　　　　　　280.00
12
4.48%		272.00
-8
-2.86%		271.28
2 月275.00
3
1.1%		278.50
3.5
1.27%		278.00
-0.5
-0.18%		 　276.00
-2
-0.72%		278.00
2
0.72%		277.50
-0.5
-0.18%		276.00
-1.5
-0.54%		270.00
-6
-2.17%		 　274.50
4.5
1.67%		276.50
2
0.73%		276.00
-0.5
-0.18%		278.00
2
0.72%		279.50
1.5
0.54%		 　278.00
-1.5
-0.54%		279.50
1.5
0.54%		279.50
0
0%		280.50
1
0.36%		278.00
-2.5
-0.89%		 276.77
3 月276.00
-2
-0.72%		281.00
5
1.81%		284.00
3
1.07%		 　286.50
2.5
0.88%		289.50
3
1.05%		287.50
-2
-0.69%		285.50
-2
-0.7%		293.00
7.5
2.63%		 　266.00
-27
-9.22%		261.00
-5
-1.88%		261.50
0.5
0.19%		263.00
1.5
0.57%		271.00
8
3.04%		 　266.00
-5
-1.85%		268.50
2.5
0.94%		269.00
0.5
0.19%		269.50
0.5
0.19%		270.00
0.5
0.19%		 　269.50
-0.5
-0.19%		268.50
-1
-0.37%		271.50
3
1.12%		272.50
1
0.37%		272.50
0
0%		273.74
4 月 　　　　270.50
-2
-0.73%		270.00
-0.5
-0.18%		 　271.00
1
0.37%		273.50
2.5
0.92%		278.50
5
1.83%		275.50
-3
-1.08%		277.50
2
0.73%		 　281.00
3.5
1.26%		278.50
-2.5
-0.89%		278.50
0
0%		276.50
-2
-0.72%		276.00
-0.5
-0.18%		 　278.50
2.5
0.91%		278.00
-0.5
-0.18%		275.50
-2.5
-0.9%		280.00
4.5
1.63%		282.50
2.5
0.89%		 277.52
5 月　286.00
3.5
1.24%		287.50
1.5
0.52%		292.00
4.5
1.57%		289.00
-3
-1.03%		 　288.50
-0.5
-0.17%		292.00
3.5
1.21%		291.50
-0.5
-0.17%		286.50
-5
-1.72%		281.50
-5
-1.75%		 　303.50
22
7.82%		303.50
0
0%		303.50
0
0%		308.00
4.5
1.48%		308.00
0
0%		 　306.50
-1.5
-0.49%		307.00
0.5
0.16%		308.00
1
0.33%		304.50
-3.5
-1.14%		308.50
4
1.31%		 　303.50
-5
-1.62%		304.00
0.5
0.16%		305.00
1
0.33%		298.85
6 月306.00
1
0.33%		315.00
9
2.94%		 　313.50
-1.5
-0.48%		313.00
-0.5
-0.16%		314.50
1.5
0.48%		314.00
-0.5
-0.16%		315.00
1
0.32%		 　324.50
9.5
3.02%		320.00
-4.5
-1.39%		317.50
-2.5
-0.78%		319.50
2
0.63%		316.50
-3
-0.94%		 　311.00
-5.5
-1.74%		310.00
-1
-0.32%		314.50
4.5
1.45%		 　　　321.00
6.5
2.07%		315.50
-5.5
-1.71%		316.00
0.5
0.16%		314.00
-2
-0.63%		314.50
0.5
0.16%		 315.52
7 月　　312.50
-2
-0.64%		293.50
-19
-6.08%		296.50
3
1.02%		300.00
3.5
1.18%		293.00
-7
-2.33%		 　292.00
-1
-0.34%		296.00
4
1.37%		296.50
0.5
0.17%		295.50
-1
-0.34%		298.00
2.5
0.85%		 　　306.50
8.5
2.85%		298.00
-8.5
-2.77%		303.00
5
1.68%		333.00
30
9.9%		 　366.00
33
9.91%		367.50
1.5
0.41%		 356.00
-11.5
-3.13%		388.00
32
8.99%		 364.00
-24
-6.19%		324.16
8 月372.00
8
2.2%		361.50
-10.5
-2.82%		 362.00
0.5
0.14%		 　370.50
8.5
2.35%		376.00
5.5
1.48%		379.00
3
0.8%		368.50
-10.5
-2.77%		368.00
-0.5
-0.14%		 　371.00
3
0.82%		385.00
14
3.77%		389.50
4.5
1.17%		393.50
4
1.03%		384.00
-9.5
-2.41%		 　386.00
2
0.52%		395.00
9
2.33%		414.50
19.5
4.94%		428.00
13.5
3.26%		413.00
-15
-3.5%		 　405.00
-8
-1.94%		405.00
0
0%		403.00
-2
-0.49%		402.50
-0.5
-0.12%		386.19
9 月400.00
-2.5
-0.62%		 　400.00
0
0%		394.00
-6
-1.5%		403.50
9.5
2.41%		401.00
-2.5
-0.62%		403.50
2.5
0.62%		 　380.00
-23.5
-5.82%		363.50
-16.5
-4.34%		369.50
6
1.65%		373.50
4
1.08%		366.50
-7
-1.87%		 　359.50
-7
-1.91%		360.50
1
0.28%		360.50
0
0%		355.00
-5.5
-1.53%		357.50
2.5
0.7%		 　359.50
2
0.56%		358.00
-1.5
-0.42%		364.00
6
1.68%		367.00
3
0.82%		 374.56
10 月　372.50
5.5
1.5%		366.50
-6
-1.61%		370.50
4
1.09%		380.00
9.5
2.56%		379.50
-0.5
-0.13%		 　　　376.50
-3
-0.79%		377.50
1
0.27%		365.00
-12.5
-3.31%		 　363.00
-2
-0.55%		360.50
-2.5
-0.69%		350.50
-10
-2.77%		344.50
-6
-1.71%		337.00
-7.5
-2.18%		 　334.00
-3
-0.89%		341.00
7
2.1%		342.50
1.5
0.44%		339.00
-3.5
-1.02%		346.50
7.5
2.21%		 　346.50
0
0%		338.00
-8.5
-2.45%		356.29
11 月343.00
5
1.48%		351.00
8
2.33%		355.00
4
1.14%		 　360.50
5.5
1.55%		353.50
-7
-1.94%		357.50
4
1.13%		357.00
-0.5
-0.14%		355.50
-1.5
-0.42%		 　360.00
4.5
1.27%		396.00
36
10%		391.50
-4.5
-1.14%		380.50
-11
-2.81%		392.50
12
3.15%		 　391.00
-1.5
-0.38%		389.00
-2
-0.51%		384.50
-4.5
-1.16%		379.50
-5
-1.3%		383.50
4
1.05%		 　377.00
-6.5
-1.69%		385.50
8.5
2.25%		390.00
4.5
1.17%		393.50
3.5
0.9%		 374.2
12 月388.00
-5.5
-1.4%		 　387.00
-1
-0.26%		390.50
3.5
0.9%		393.50
3
0.77%		393.50
0
0%		398.50
5
1.27%		 　396.50
-2
-0.5%		393.00
-3.5
-0.88%		407.50
14.5
3.69%		411.00
3.5
0.86%		406.00
-5
-1.22%		 　428.50
22.5
5.54%		424.50
-4
-0.93%		450.00
25.5
6.01%		453.50
3.5
0.78%		453.50
0
0%		 　471.50
18
3.97%		472.00
0.5
0.11%		491.50
19.5
4.13%		492.00
0.5
0.1%		489.50
-2.5
-0.51%		　　427

說明:最高漲幅:10%最低跌幅:-9.22% 最高價:492.00最低價:261.00平均價:331.47,灰色底表示週末,漲150天(902)元,跌136天(-670.5)元,平盤15天
10%=4,9%=1,8%=2,6%=3,5%=1,4%=7,3%=10,2%=26,1%=67,0%=44,-0%=2,-1%=2,-2%=6,-3%=9,-4%=28,-5%=35,-6%=54,

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 2357 1048000 787 281499500 267.00 271.00 266.00 270.00 1.50 0% 269.00 15 270.00 24 6.56
2023-01-04 2357 747000 519 201172500 271.50 271.50 268.50 268.50 1.50 -0.56% 268.50 43 269.00 8 6.52
2023-01-05 2357 1152000 871 313590500 271.00 275.00 271.00 271.00 2.50 0.93% 271.00 3 271.50 20 6.58
2023-01-06 2357 621000 540 168368000 272.00 273.00 270.00 271.50 0.50 0.18% 271.50 10 272.00 24 6.60
2023-01-09 2357 1460000 971 400058000 273.50 275.50 272.50 275.00 3.50 1.29% 274.50 13 275.00 118 6.68
2023-01-10 2357 2022000 1374 546900500 274.00 274.00 269.50 269.50 5.50 -2% 269.50 123 270.00 152 6.55
2023-01-11 2357 1517000 1005 409113500 270.50 271.50 269.00 269.00 0.50 -0.19% 269.00 49 270.00 55 6.54
2023-01-12 2357 1620000 1214 430496000 270.00 270.50 263.50 265.00 4.00 -1.49% 265.00 6 265.50 7 6.44
2023-01-13 2357 1081000 812 289007000 267.50 268.50 265.50 268.00 3.00 1.13% 267.50 20 268.00 9 6.51
2023-01-16 2357 1010000 717 271985500 269.00 271.00 268.00 269.00 1.00 0.37% 269.00 7 269.50 92 6.54
2023-01-17 2357 1321000 796 355016500 270.00 270.50 268.00 268.00 1.00 -0.37% 268.00 86 269.00 2 6.51
2023-01-30 2357 4367000 2978 1208434500 275.00 280.00 273.50 280.00 12.00 4.48% 278.50 38 280.00 87 6.80
2023-01-31 2357 2871000 1858 789276000 280.00 280.50 271.50 272.00 8.00 -2.86% 272.00 78 273.00 22 6.61
2023-02-01 2357 1135000 765 311422000 274.50 276.00 272.50 275.00 3.00 1.1% 274.50 7 275.00 49 6.68
2023-02-02 2357 1534000 1073 425718000 277.00 279.00 275.00 278.50 3.50 1.27% 278.50 4 279.00 205 6.77
2023-02-03 2357 1317000 972 365861500 278.00 279.00 275.50 278.00 0.50 -0.18% 278.00 3 278.50 19 6.75
2023-02-06 2357 1840000 1174 508446000 274.50 279.00 274.00 276.00 2.00 -0.72% 276.00 35 276.50 16 6.71
2023-02-07 2357 1739000 1068 481772000 276.00 279.00 275.00 278.00 2.00 0.72% 277.50 50 278.00 25 6.75
2023-02-08 2357 1796000 1309 499072000 278.00 279.50 276.50 277.50 0.50 -0.18% 277.00 112 277.50 6 6.74
2023-02-09 2357 1245000 820 344317000 276.50 277.50 276.00 276.00 1.50 -0.54% 276.00 114 277.00 32 6.71
2023-02-10 2357 2888553 4225 783502722 273.50 274.00 270.00 270.00 6.00 -2.17% 269.50 76 270.00 8 6.56
2023-02-13 2357 1570000 1120 429388500 270.50 275.00 270.00 274.50 4.50 1.67% 274.00 35 274.50 13 6.67
2023-02-14 2357 1139000 949 315125500 276.50 278.00 276.00 276.50 2.00 0.73% 276.50 50 277.00 43 6.72
2023-02-15 2357 1210000 840 334349000 277.50 277.50 275.50 276.00 0.50 -0.18% 276.00 5 276.50 55 6.71
2023-02-16 2357 1838000 1236 512432000 277.50 280.00 277.50 278.00 2.00 0.72% 277.50 138 278.00 7 6.75
2023-02-17 2357 910000 665 253908000 279.50 280.00 277.50 279.50 1.50 0.54% 279.00 10 279.50 49 6.79
2023-02-20 2357 633000 505 176409000 279.50 279.50 278.00 278.00 1.50 -0.54% 278.00 68 279.00 21 6.75
2023-02-21 2357 713000 560 198658000 278.50 279.50 277.00 279.50 1.50 0.54% 279.00 1 279.50 9 6.79
2023-02-22 2357 1329000 928 370979000 278.50 281.00 277.50 279.50 0.00 0% 279.50 2 280.00 13 6.79
2023-02-23 2357 1536000 1098 431532500 281.00 282.00 279.50 280.50 1.00 0.36% 280.50 103 281.00 3 6.81
2023-02-24 2357 2510000 1076 700630500 282.00 282.00 278.00 278.00 2.50 -0.89% 278.00 174 280.00 61 6.75
2023-03-01 2357 1974000 1358 546271000 277.00 279.00 275.00 276.00 2.00 -0.72% 276.00 340 276.50 23 6.71
2023-03-02 2357 1564000 1016 437360500 277.50 282.00 276.50 281.00 5.00 1.81% 280.50 1 281.00 2 6.83
2023-03-03 2357 1147000 769 325156000 282.50 284.50 282.00 284.00 3.00 1.07% 283.50 1 284.00 29 6.90
2023-03-06 2357 1396000 933 400173000 286.50 288.00 285.00 286.50 2.50 0.88% 286.00 4 286.50 7 6.96
2023-03-07 2357 1348000 917 389439000 287.00 290.00 286.50 289.50 3.00 1.05% 289.00 2 289.50 81 7.03
2023-03-08 2357 1416000 838 406932500 289.00 289.00 286.00 287.50 2.00 -0.69% 287.00 24 287.50 10 6.98
2023-03-09 2357 1817000 1255 518515000 287.00 287.50 284.00 285.50 2.00 -0.7% 285.50 3 286.00 31 6.94
2023-03-10 2357 4112000 3010 1196379000 285.00 293.00 285.00 293.00 7.50 2.63% 292.50 43 293.50 101 7.12
2023-03-13 2357 8482000 5722 2147483647 268.00 271.50 264.50 266.00 27.00 -9.22% 266.00 122 266.50 12 6.46
2023-03-14 2357 4956000 3184 1298593000 264.00 264.00 260.50 261.00 5.00 -1.88% 261.00 188 261.50 2 13.20
2023-03-15 2357 2453000 1888 643097000 262.00 264.00 261.00 261.50 0.50 0.19% 261.00 303 261.50 16 13.22
2023-03-16 2357 1996000 1527 524539500 260.50 264.50 260.50 263.00 1.50 0.57% 263.00 10 263.50 33 13.30
2023-03-17 2357 4301000 1584 1156955000 264.50 271.00 263.00 271.00 8.00 3.04% 270.00 49 271.00 22 13.70
2023-03-20 2357 1778000 1240 474135000 270.00 270.00 265.00 266.00 5.00 -1.85% 266.00 135 267.00 6 13.45
2023-03-21 2357 1329000 1040 355658500 267.50 268.50 267.00 268.50 2.50 0.94% 268.00 3 268.50 19 13.57
2023-03-22 2357 2231000 1790 598104500 268.50 269.00 267.00 269.00 0.50 0.19% 268.50 29 269.00 43 13.60
2023-03-23 2357 1716000 1201 461887000 269.00 271.00 267.50 269.50 0.50 0.19% 269.00 16 269.50 1 13.62
2023-03-24 2357 1288000 998 347385500 270.00 271.00 268.00 270.00 0.50 0.19% 270.00 14 270.50 1 13.65
2023-03-27 2357 1028000 745 277748000 270.50 271.00 269.50 269.50 0.50 -0.19% 269.50 91 270.00 14 13.62
2023-03-28 2357 1073000 763 288541500 269.00 271.00 267.50 268.50 1.00 -0.37% 268.50 31 269.00 5 13.57
2023-03-29 2357 1067000 830 288958500 270.00 271.50 270.00 271.50 3.00 1.12% 271.00 3 271.50 106 13.73
2023-03-30 2357 1194000 864 324600500 271.50 273.00 270.50 272.50 1.00 0.37% 272.00 40 272.50 28 13.78
2023-03-31 2357 1675000 1040 457213500 273.50 275.00 271.00 272.50 0.00 0% 272.00 71 272.50 13 13.78
2023-04-06 2357 1634000 1340 440813500 269.50 270.50 268.50 270.50 2.00 -0.73% 269.50 13 270.50 1 13.68
2023-04-07 2357 576000 469 155980500 271.50 272.00 270.00 270.00 0.50 -0.18% 270.00 48 270.50 4 13.65
2023-04-10 2357 551000 462 149166500 271.50 272.00 270.00 271.00 1.00 0.37% 271.00 5 271.50 5 13.70
2023-04-11 2357 1341000 1012 366185500 271.00 274.50 270.50 273.50 2.50 0.92% 273.50 98 274.00 23 13.83
2023-04-12 2357 1980000 1511 551716000 276.00 280.00 275.50 278.50 5.00 1.83% 278.00 59 278.50 16 14.08
2023-04-13 2357 1698000 1142 470265000 279.50 280.00 275.50 275.50 3.00 -1.08% 275.50 43 276.50 21 13.93
2023-04-14 2357 1051000 881 291299000 278.50 278.50 275.50 277.50 2.00 0.73% 277.00 21 277.50 22 14.03
2023-04-17 2357 1591000 1134 445226500 278.50 281.00 278.00 281.00 3.50 1.26% 280.50 52 281.00 76 14.21
2023-04-18 2357 1161000 911 323211000 281.50 282.00 277.00 278.50 2.50 -0.89% 278.00 7 278.50 25 14.08
2023-04-19 2357 1534000 1206 428982000 279.00 281.00 278.00 278.50 0.00 0% 278.50 82 279.00 2 14.08
2023-04-20 2357 1066000 805 295451500 279.50 279.50 275.50 276.50 2.00 -0.72% 276.50 22 277.50 27 13.98
2023-04-21 2357 1962000 1423 543123500 279.00 280.50 275.00 276.00 0.50 -0.18% 276.00 22 276.50 31 13.95
2023-04-24 2357 2054000 1413 570567000 278.00 279.00 276.00 278.50 2.50 0.91% 278.50 18 279.00 50 14.08
2023-04-25 2357 2372000 1653 657998000 280.00 280.00 276.00 278.00 0.50 -0.18% 276.50 8 278.00 20 14.05
2023-04-26 2357 2508000 1809 689225500 275.50 277.00 272.00 275.50 2.50 -0.9% 275.00 6 275.50 1 13.93
2023-04-27 2357 2541000 1678 707939500 275.50 280.00 274.50 280.00 4.50 1.63% 277.50 4 280.00 68 14.16
2023-04-28 2357 1811000 1171 509640500 282.00 282.50 279.00 282.50 2.50 0.89% 282.00 6 282.50 81 14.28
2023-05-02 2357 1549000 1211 442341500 283.00 287.00 282.00 286.00 3.50 1.24% 285.50 4 286.00 5 14.46
2023-05-03 2357 1646000 1475 472716000 287.00 288.00 285.50 287.50 1.50 0.52% 287.00 16 287.50 9 14.53
2023-05-04 2357 2556000 1890 742996500 287.00 292.00 286.50 292.00 4.50 1.57% 291.50 1 292.00 87 14.76
2023-05-05 2357 1762000 1356 508852500 291.50 291.50 286.00 289.00 3.00 -1.03% 289.00 4 289.50 24 14.61
2023-05-08 2357 1064000 821 307639500 289.00 290.50 288.00 288.50 0.50 -0.17% 288.50 6 289.00 13 14.59
2023-05-09 2357 1812000 1124 527445000 289.50 293.00 289.00 292.00 3.50 1.21% 292.00 5 292.50 12 14.76
2023-05-10 2357 1437000 1030 416620000 290.50 292.00 287.50 291.50 0.50 -0.17% 291.00 4 291.50 42 14.74
2023-05-11 2357 1170000 909 337205000 291.50 291.50 286.50 286.50 5.00 -1.72% 286.50 22 287.00 10 14.48
2023-05-12 2357 2001000 1491 565361500 286.00 287.00 280.50 281.50 5.00 -1.75% 281.50 71 282.00 26 14.23
2023-05-15 2357 8952000 6235 2147483647 304.50 309.00 297.50 303.50 22.00 7.82% 303.00 9 303.50 54 15.34
2023-05-16 2357 3421000 2376 1036092000 303.00 305.50 299.00 303.50 0.00 0% 303.00 4 303.50 211 87.46
2023-05-17 2357 3220063 3011 977103627 302.50 305.00 302.00 303.50 0.00 0% 303.00 6 303.50 55 87.46
2023-05-18 2357 3946000 2536 1213481500 304.50 310.00 303.00 308.00 4.50 1.48% 307.50 17 308.00 14 88.76
2023-05-19 2357 2305000 1525 708428000 306.00 309.50 305.00 308.00 0.00 0% 307.50 3 308.00 44 88.76
2023-05-22 2357 1565000 1294 479841000 307.50 308.00 303.50 306.50 1.50 -0.49% 306.50 3 307.00 4 88.33
2023-05-23 2357 2730000 2010 839376500 307.50 309.00 306.50 307.00 0.50 0.16% 307.00 32 307.50 22 88.47
2023-05-24 2357 1965000 1724 601581000 307.00 308.00 304.50 308.00 1.00 0.33% 307.00 43 308.00 54 88.76
2023-05-25 2357 2272000 1689 694544000 307.00 308.50 304.00 304.50 3.50 -1.14% 304.50 71 305.00 4 87.75
2023-05-26 2357 2258000 1722 694641000 304.50 309.00 304.00 308.50 4.00 1.31% 308.50 15 309.00 28 88.90
2023-05-29 2357 1929000 1496 590955000 309.50 312.00 303.50 303.50 5.00 -1.62% 303.50 51 304.00 12 87.46
2023-05-30 2357 2247000 1531 685211500 307.50 307.50 303.50 304.00 0.50 0.16% 304.00 41 304.50 2 87.61
2023-05-31 2357 5463000 1198 1665980500 304.00 307.00 303.00 305.00 1.00 0.33% 305.00 30 305.50 1 87.90
2023-06-01 2357 1141000 900 348714500 304.00 307.00 301.50 306.00 1.00 0.33% 306.00 4 306.50 15 88.18
2023-06-02 2357 4289000 3279 1344770000 306.00 316.00 305.50 315.00 9.00 2.94% 315.00 49 315.50 68 90.78
2023-06-05 2357 2314000 1538 727360000 315.00 315.50 312.50 313.50 1.50 -0.48% 313.00 22 313.50 7 90.35
2023-06-06 2357 1808000 1297 565327500 312.50 315.00 311.00 313.00 0.50 -0.16% 312.50 10 313.00 203 90.20
2023-06-07 2357 1234000 944 387752500 313.00 316.00 313.00 314.50 1.50 0.48% 313.50 17 314.50 10 90.63
2023-06-08 2357 1693000 1323 532659000 313.00 316.50 312.00 314.00 0.50 -0.16% 314.00 13 314.50 17 90.49
2023-06-09 2357 1422000 1101 448099000 316.50 316.50 314.00 315.00 1.00 0.32% 314.50 12 315.00 120 90.78
2023-06-12 2357 3586000 2416 1157630000 316.00 325.00 316.00 324.50 9.50 3.02% 324.50 5 325.00 237 93.52
2023-06-13 2357 2201000 1411 708539500 328.00 328.00 319.00 320.00 4.50 -1.39% 320.00 64 320.50 2 92.22
2023-06-14 2357 1814000 1372 577455500 320.00 321.00 316.00 317.50 2.50 -0.78% 317.00 33 317.50 1 91.50
2023-06-15 2357 2125000 1448 677847500 318.00 322.50 315.00 319.50 2.00 0.63% 319.00 44 319.50 5 92.07
2023-06-16 2357 4463000 1962 1413298500 318.00 319.50 313.50 316.50 3.00 -0.94% 316.50 11 317.00 97 91.21
2023-06-19 2357 3492000 1954 1089439000 314.50 316.00 310.00 311.00 5.50 -1.74% 311.00 83 311.50 39 89.63
2023-06-20 2357 3975000 2184 1233554000 312.00 314.00 308.00 310.00 1.00 -0.32% 309.50 235 310.00 160 89.34
2023-06-21 2357 2984000 1816 938200000 311.00 317.50 310.00 314.50 4.50 1.45% 314.50 33 315.00 12 90.63
2023-06-26 2357 4717000 3178 1514716500 317.00 324.00 313.50 321.00 6.50 2.07% 321.00 24 321.50 17 92.51
2023-06-27 2357 1561000 1151 495054500 319.50 320.00 315.50 315.50 5.50 -1.71% 315.50 52 316.00 1 90.92
2023-06-28 2357 1568000 1153 495386500 316.00 319.00 314.00 316.00 0.50 0.16% 315.50 1 316.00 451 91.07
2023-06-29 2357 3745000 1492 1172542500 308.00 317.00 308.00 314.00 2.00 -0.63% 314.00 21 314.50 15 90.49
2023-06-30 2357 2860000 1346 899923500 311.00 317.00 311.00 314.50 0.50 0.16% 314.50 50 315.00 18 90.63
2023-07-03 2357 3572000 1720 1123911500 319.00 319.00 312.00 312.50 2.00 -0.64% 312.50 15 313.00 8 90.06
2023-07-04 2357 6786000 3249 2014705500 298.50 302.50 293.00 293.50 0.00 -6.08% 293.50 22 294.00 1 84.58
2023-07-05 2357 1682000 1377 497423500 294.00 298.00 292.00 296.50 3.00 1.02% 296.50 8 297.00 42 85.45
2023-07-06 2357 2964000 1864 888737500 298.00 302.50 295.50 300.00 3.50 1.18% 299.50 3 300.00 119 86.46
2023-07-07 2357 2139000 1564 627812000 300.00 300.00 291.00 293.00 7.00 -2.33% 293.00 17 293.50 22 84.44
2023-07-10 2357 1426000 1020 417105000 293.00 295.00 291.00 292.00 1.00 -0.34% 292.00 2 292.50 41 84.15
2023-07-11 2357 2260000 1533 666100500 297.50 299.00 292.50 296.00 4.00 1.37% 294.00 25 296.00 65 85.30
2023-07-12 2357 2272000 1738 668837000 293.50 296.50 291.50 296.50 0.50 0.17% 296.00 10 296.50 78 85.45
2023-07-13 2357 1921000 1537 570806500 297.50 300.00 293.50 295.50 1.00 -0.34% 295.00 16 295.50 3 85.16
2023-07-14 2357 1384000 1025 409770000 297.50 298.00 293.50 298.00 2.50 0.85% 297.50 1 298.00 7 85.88
2023-07-18 2357 6043000 4677 1858682500 300.00 316.00 300.00 306.50 7.00 2.85% 306.00 4 306.50 58 88.33
2023-07-19 2357 2573000 1975 771555500 311.50 311.50 295.50 298.00 8.50 -2.77% 298.00 2 298.50 39 85.88
2023-07-20 2357 1936000 1341 582850500 300.00 304.50 297.00 303.00 5.00 1.68% 302.50 1 303.00 42 87.32
2023-07-21 2357 14604000 8030 2147483647 314.50 333.00 312.00 333.00 30.00 9.9% 333.00 7844 0.00 0 95.97
2023-07-24 2357 28362000 11181 2147483647 360.00 366.00 352.50 366.00 33.00 9.91% 366.00 10065 0.00 0 105.48
2023-07-25 2357 37100000 21890 2147483647 388.00 399.00 362.00 367.50 1.50 0.41% 367.00 37 367.50 17 105.91
2023-07-27 2357 9683000 7038 2147483647 375.00 375.00 353.50 356.00 11.00 -3.13% 356.00 21 356.50 4 102.59
2023-07-28 2357 26704000 17779 2147483647 366.50 388.00 360.00 388.00 32.00 8.99% 388.00 38 388.50 44 111.82
2023-07-31 2357 24661000 16482 2147483647 399.00 399.00 352.00 364.00 24.00 -6.19% 364.00 22 364.50 37 104.90
2023-08-01 2357 14185000 9447 2147483647 376.50 380.00 358.50 372.00 8.00 2.2% 371.50 81 372.00 125 107.20
2023-08-02 2357 9227000 6815 2147483647 369.50 374.00 358.00 361.50 10.50 -2.82% 361.50 19 362.00 6 104.18
2023-08-04 2357 5776000 4501 2079350500 361.50 365.00 352.00 362.00 0.50 0.14% 362.00 1 362.50 22 104.32
2023-08-07 2357 6787000 4952 2147483647 361.50 376.00 357.50 370.50 8.50 2.35% 370.00 84 370.50 6 106.77
2023-08-08 2357 5492000 3735 2029580000 370.50 376.00 360.50 376.00 5.50 1.48% 375.00 62 376.00 36 108.36
2023-08-09 2357 18830000 12443 2147483647 389.50 389.50 372.00 379.00 3.00 0.8% 378.50 5 379.00 9 109.22
2023-08-10 2357 11378000 8661 2147483647 370.00 373.00 352.50 368.50 10.50 -2.77% 368.00 24 368.50 5 106.20
2023-08-11 2357 6092000 4219 2147483647 371.50 376.00 363.00 368.00 0.50 -0.14% 368.00 29 368.50 17 106.05
2023-08-14 2357 15309000 9952 2147483647 363.00 380.00 362.50 371.00 3.00 0.82% 370.50 34 371.00 6 106.92
2023-08-15 2357 15089000 10156 2147483647 380.00 390.00 380.00 385.00 14.00 3.77% 384.50 2 385.00 22 87.50
2023-08-16 2357 11243000 7521 2147483647 379.50 389.50 377.00 389.50 4.50 1.17% 389.00 8 389.50 31 88.52
2023-08-17 2357 10368000 7019 2147483647 386.00 393.50 382.50 393.50 4.00 1.03% 393.00 4 393.50 57 89.43
2023-08-18 2357 10036000 7250 2147483647 399.00 399.00 379.00 384.00 9.50 -2.41% 383.50 2 384.00 10 87.27
2023-08-21 2357 7376000 4486 2147483647 382.50 391.00 382.00 386.00 2.00 0.52% 386.00 12 386.50 11 87.73
2023-08-22 2357 12795000 8383 2147483647 391.00 397.00 385.50 395.00 9.00 2.33% 394.00 103 395.00 72 89.77
2023-08-23 2357 20798000 14006 2147483647 397.50 418.00 392.50 414.50 19.50 4.94% 414.00 42 414.50 8 94.20
2023-08-24 2357 21893000 15063 2147483647 432.00 438.00 414.50 428.00 13.50 3.26% 428.00 17 428.50 6 97.27
2023-08-25 2357 12890000 8274 2147483647 415.50 426.00 406.00 413.00 15.00 -3.5% 413.00 64 413.50 111 93.86
2023-08-28 2357 10057000 6623 2147483647 414.00 415.50 394.00 405.00 8.00 -1.94% 404.00 18 405.00 33 92.05
2023-08-29 2357 5826000 4592 2147483647 410.00 413.00 400.00 405.00 0.00 0% 404.50 21 405.00 280 92.05
2023-08-30 2357 6393000 4618 2147483647 414.00 416.50 401.50 403.00 2.00 -0.49% 403.00 9 403.50 10 91.59
2023-08-31 2357 8385000 4637 2147483647 398.50 403.00 396.00 402.50 0.50 -0.12% 401.50 2 402.50 29 91.48
2023-09-01 2357 4952000 3386 2002494000 408.00 409.00 399.00 400.00 2.50 -0.62% 400.00 6 400.50 1 90.91
2023-09-04 2357 3879000 2738 1545436000 402.00 403.50 395.00 400.00 0.00 0% 399.50 96 400.00 711 90.91
2023-09-05 2357 6242000 4476 2147483647 398.00 400.00 382.00 394.00 6.00 -1.5% 394.00 26 394.50 16 89.55
2023-09-06 2357 5144000 3777 2072424000 397.00 407.50 395.00 403.50 9.50 2.41% 403.50 29 404.00 34 91.70
2023-09-07 2357 2924000 2008 1170202500 403.50 403.50 398.00 401.00 2.50 -0.62% 400.50 1 401.00 35 91.14
2023-09-08 2357 2728000 2059 1097228500 400.00 404.50 397.00 403.50 2.50 0.62% 403.00 1 403.50 29 91.70
2023-09-11 2357 9584000 6961 2147483647 404.00 404.00 371.50 380.00 23.50 -5.82% 380.00 3 380.50 20 86.36
2023-09-12 2357 12636000 8076 2147483647 373.50 377.50 360.50 363.50 16.50 -4.34% 363.00 13 363.50 22 82.61
2023-09-13 2357 5312000 3749 1950343500 360.00 371.00 360.00 369.50 6.00 1.65% 369.50 66 370.00 14 83.98
2023-09-14 2357 3257000 2578 1224223500 373.00 379.00 372.00 373.50 4.00 1.08% 373.50 4 374.00 1 84.89
2023-09-15 2357 5750000 3286 2115662000 375.00 377.00 366.00 366.50 7.00 -1.87% 366.50 12 367.50 2 83.30
2023-09-18 2357 4410000 2975 1587384000 364.00 364.00 357.00 359.50 7.00 -1.91% 359.00 45 359.50 10 81.70
2023-09-19 2357 2956000 2209 1074056000 365.00 368.00 359.50 360.50 1.00 0.28% 360.50 12 361.00 4 81.93
2023-09-20 2357 2356000 1861 852833000 363.50 366.00 359.50 360.50 0.00 0% 360.50 40 361.00 22 81.93
2023-09-21 2357 3732000 2756 1327717500 357.50 360.00 353.50 355.00 5.50 -1.53% 355.00 6 355.50 2 80.68
2023-09-22 2357 3225000 2394 1145044000 355.00 358.50 351.50 357.50 2.50 0.7% 357.00 35 358.00 7 81.25
2023-09-25 2357 2397000 1745 859161500 357.00 360.50 354.00 359.50 2.00 0.56% 359.00 9 360.00 24 81.70
2023-09-26 2357 3433000 2323 1228098500 360.50 361.00 354.00 358.00 1.50 -0.42% 357.50 5 358.00 7 81.36
2023-09-27 2357 3724000 2627 1348564000 357.50 365.50 357.50 364.00 6.00 1.68% 363.50 1 364.00 12 82.73
2023-09-28 2357 2746000 1791 1004242500 366.50 368.50 362.50 367.00 3.00 0.82% 366.50 18 367.00 100 83.41
2023-10-02 2357 3311000 2625 1230293000 370.00 374.00 364.50 372.50 5.50 1.5% 372.00 71 372.50 1 84.66
2023-10-03 2357 2885000 2046 1062312500 373.00 373.00 366.00 366.50 6.00 -1.61% 366.50 45 367.50 29 83.30
2023-10-04 2357 3577000 2441 1319794500 364.00 371.50 364.00 370.50 4.00 1.09% 370.00 45 370.50 19 84.20
2023-10-05 2357 4306000 3171 1637417500 376.00 384.50 374.00 380.00 9.50 2.56% 379.50 16 380.00 17 86.36
2023-10-06 2357 1698000 1313 644730500 380.50 382.50 376.50 379.50 0.50 -0.13% 379.50 39 380.00 21 86.25
2023-10-11 2357 4319000 3072 1637024500 386.50 388.00 374.00 376.50 3.00 -0.79% 376.50 24 377.00 5 85.57
2023-10-12 2357 4342000 3055 1641827000 377.00 385.00 375.00 377.50 1.00 0.27% 377.00 1 377.50 48 85.80
2023-10-13 2357 4656000 3402 1708920000 376.00 376.00 362.50 365.00 12.50 -3.31% 365.00 30 365.50 18 82.95
2023-10-16 2357 2473000 1757 896982500 363.00 366.50 360.00 363.00 2.00 -0.55% 362.50 36 363.00 17 82.50
2023-10-17 2357 3430000 2422 1239763000 364.00 365.00 359.00 360.50 2.50 -0.69% 360.00 84 360.50 5 81.93
2023-10-18 2357 9233000 5406 2147483647 360.50 361.00 346.50 350.50 10.00 -2.77% 350.00 84 350.50 43 79.66
2023-10-19 2357 4298000 3330 1472903500 348.00 348.00 338.00 344.50 6.00 -1.71% 344.50 13 345.00 23 78.30
2023-10-20 2357 7279000 4300 2147483647 339.50 342.00 331.00 337.00 7.50 -2.18% 337.00 5 337.50 38 76.59
2023-10-23 2357 2871000 1948 961414000 333.50 338.50 331.50 334.00 3.00 -0.89% 333.50 69 334.00 22 75.91
2023-10-24 2357 2282000 1658 772473500 335.00 341.00 335.00 341.00 7.00 2.1% 340.50 18 341.00 38 77.50
2023-10-25 2357 2164021 2449 744825553 345.00 348.50 340.50 342.50 1.50 0.44% 342.50 12 343.00 33 77.84
2023-10-26 2357 2637000 1858 895235500 336.00 342.50 334.50 339.00 3.50 -1.02% 339.00 15 340.00 22 77.05
2023-10-27 2357 4309000 2942 1506952500 343.00 356.00 341.50 346.50 7.50 2.21% 346.00 2 346.50 17 78.75
2023-10-30 2357 2310000 1592 799863000 347.00 351.00 342.00 346.50 0.00 0% 345.50 7 346.50 10 78.75
2023-10-31 2357 3146000 1863 1069203000 344.00 345.50 337.50 338.00 8.50 -2.45% 337.50 18 338.00 24 76.82
2023-11-01 2357 1493000 1073 508855000 340.00 344.00 337.00 343.00 5.00 1.48% 342.50 13 343.00 11 77.95
2023-11-02 2357 2246000 1615 783372000 346.50 351.50 345.00 351.00 8.00 2.33% 351.00 79 351.50 61 79.77
2023-11-03 2357 1623000 1210 572383500 353.00 355.00 349.50 355.00 4.00 1.14% 354.50 18 355.00 47 80.68
2023-11-06 2357 2232000 1638 805029500 358.00 363.50 357.00 360.50 5.50 1.55% 360.00 27 360.50 11 81.93
2023-11-07 2357 2152000 1680 763417000 359.00 359.50 352.50 353.50 7.00 -1.94% 353.50 59 354.00 12 80.34
2023-11-08 2357 1696000 1290 609108000 358.00 363.00 355.50 357.50 4.00 1.13% 357.50 2 358.00 3 81.25
2023-11-09 2357 1653000 1170 587725000 355.50 358.50 352.00 357.00 0.50 -0.14% 357.00 53 358.00 17 81.14
2023-11-10 2357 1408000 1180 498509500 353.50 357.50 350.50 355.50 1.50 -0.42% 355.50 3 357.00 6 80.80
2023-11-13 2357 1918000 1326 685405000 360.50 360.50 353.00 360.00 4.50 1.27% 359.50 17 360.00 65 81.82
2023-11-14 2357 14228000 9394 2147483647 386.00 396.00 383.50 396.00 36.00 10% 395.00 26 396.00 894 90.00
2023-11-15 2357 8390000 6427 2147483647 403.00 405.00 390.00 391.50 4.50 -1.14% 391.00 93 392.00 12 35.56
2023-11-16 2357 5922000 4410 2147483647 390.00 392.00 376.50 380.50 11.00 -2.81% 380.50 8 381.00 20 34.56
2023-11-17 2357 7680000 5679 2147483647 385.00 398.00 381.00 392.50 12.00 3.15% 392.50 22 393.00 50 35.65
2023-11-20 2357 3554000 2957 1379916500 392.00 392.00 384.00 391.00 1.50 -0.38% 390.00 34 391.00 41 35.51
2023-11-21 2357 4715000 3242 1835712000 394.00 396.00 387.00 389.00 2.00 -0.51% 388.50 10 389.00 12 35.33
2023-11-22 2357 3787000 2887 1456703000 390.00 391.00 381.00 384.50 4.50 -1.16% 384.50 14 385.00 21 34.92
2023-11-23 2357 3411000 2410 1296899000 386.00 386.00 378.00 379.50 5.00 -1.3% 379.50 8 380.00 7 34.47
2023-11-24 2357 3493000 2260 1329026500 381.50 383.50 376.00 383.50 4.00 1.05% 380.00 5 383.50 97 34.83
2023-11-27 2357 4523000 2893 1702226500 383.50 384.00 373.00 377.00 6.50 -1.69% 376.00 13 377.00 87 34.24
2023-11-28 2357 4439000 2826 1695967500 379.00 385.50 377.50 385.50 8.50 2.25% 383.50 3 385.50 8 35.01
2023-11-29 2357 5244000 3446 2034427500 387.00 390.50 383.50 390.00 4.50 1.17% 389.50 52 390.00 47 35.42
2023-11-30 2357 9151000 3269 2147483647 388.00 393.50 382.00 393.50 3.50 0.9% 393.50 48 394.00 88 35.74
2023-12-01 2357 3969000 2728 1544212000 390.00 391.50 386.50 388.00 5.50 -1.4% 388.00 82 388.50 1 35.24
2023-12-04 2357 2659000 1867 1029935500 391.50 391.50 385.50 387.00 1.00 -0.26% 386.50 4 387.00 24 35.15
2023-12-05 2357 3186000 2259 1237184000 388.00 391.00 382.50 390.50 3.50 0.9% 390.00 13 390.50 66 35.47
2023-12-06 2357 2893000 2003 1135543500 390.50 395.00 388.50 393.50 3.00 0.77% 393.50 7 394.00 22 35.74
2023-12-07 2357 1804000 1325 710029500 391.00 397.00 390.50 393.50 0.00 0% 393.00 2 393.50 34 35.74
2023-12-08 2357 3775000 2980 1508433000 398.00 403.50 395.50 398.50 5.00 1.27% 398.50 16 399.00 5 36.19
2023-12-11 2357 3083000 1973 1219914000 400.00 402.00 392.00 396.50 2.00 -0.5% 396.00 17 396.50 29 36.01
2023-12-12 2357 2230000 1561 880956500 396.00 399.00 392.00 393.00 3.50 -0.88% 392.50 52 393.00 7 35.69
2023-12-13 2357 8194000 5278 2147483647 395.50 412.00 394.00 407.50 14.50 3.69% 407.00 2 407.50 61 37.01
2023-12-14 2357 4903000 3335 2006728500 410.00 416.00 404.50 411.00 3.50 0.86% 410.50 17 411.00 33 37.33
2023-12-15 2357 6234000 3086 2147483647 411.00 412.00 406.00 406.00 5.00 -1.22% 406.00 135 406.50 38 36.88
2023-12-18 2357 8154000 5770 2147483647 409.00 434.00 403.50 428.50 22.50 5.54% 428.00 35 428.50 54 38.92
2023-12-19 2357 7014000 5142 2147483647 427.00 436.00 422.00 424.50 4.00 -0.93% 424.50 9 425.00 7 38.56
2023-12-20 2357 16776000 11451 2147483647 428.50 460.50 428.00 450.00 25.50 6.01% 450.00 39 450.50 1 40.87
2023-12-21 2357 10885000 7817 2147483647 438.50 462.00 437.50 453.50 3.50 0.78% 453.50 100 454.00 20 41.19
2023-12-22 2357 5830000 3958 2147483647 452.00 457.50 444.50 453.50 0.00 0% 453.00 64 453.50 123 41.19
2023-12-25 2357 8877000 6964 2147483647 456.00 479.00 456.00 471.50 18.00 3.97% 471.50 51 472.00 17 42.82
2023-12-26 2357 4320000 3211 2036241000 473.50 477.00 466.50 472.00 0.50 0.11% 472.00 24 472.50 22 42.87
2023-12-27 2357 9881000 7446 2147483647 478.00 496.00 472.00 491.50 19.50 4.13% 491.00 4 491.50 67 44.64
2023-12-28 2357 8049000 5969 2147483647 496.00 502.00 487.00 492.00 0.50 0.1% 491.50 14 492.00 12 44.69
2023-12-29 2357 4567000 3518 2147483647 490.00 499.00 486.00 489.50 2.50 -0.51% 489.50 26 490.00 25 44.46