致茂(2360)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　　182.00
0
0%		183.50
1.5
0.82%		186.50
3
1.63%		193.50
7
3.75%		 　193.50
0
0%		193.50
0
0%		181.00
-12.5
-6.46%		188.50
7.5
4.14%		186.50
-2
-1.06%		 　183.00
-3.5
-1.88%		181.00
-2
-1.09%		 　　　　　　　　　　　184.00
3
1.66%		185.00
1
0.54%		186.38
2 月186.00
1
0.54%		191.50
5.5
2.96%		190.50
-1
-0.52%		 　191.50
1
0.52%		188.50
-3
-1.57%		192.50
4
2.12%		190.50
-2
-1.04%		190.00
-0.5
-0.26%		 　189.00
-1
-0.53%		191.50
2.5
1.32%		189.00
-2.5
-1.31%		191.00
2
1.06%		193.00
2
1.05%		 　190.50
-2.5
-1.3%		196.00
5.5
2.89%		195.00
-1
-0.51%		197.50
2.5
1.28%		184.50
-13
-6.58%		 187.8
3 月178.50
-6
-3.25%		178.50
0
0%		178.50
0
0%		 　183.00
4.5
2.52%		180.50
-2.5
-1.37%		179.50
-1
-0.55%		178.00
-1.5
-0.84%		175.00
-3
-1.69%		 　173.50
-1.5
-0.86%		168.00
-5.5
-3.17%		167.50
-0.5
-0.3%		163.50
-4
-2.39%		164.00
0.5
0.31%		 　165.00
1
0.61%		168.00
3
1.82%		171.00
3
1.79%		179.00
8
4.68%		181.50
2.5
1.4%		 　178.50
-3
-1.65%		177.50
-1
-0.56%		178.50
1
0.56%		178.00
-0.5
-0.28%		177.50
-0.5
-0.28%		174.91
4 月 　　　　177.50
0
0%		180.50
3
1.69%		 　177.00
-3.5
-1.94%		178.00
1
0.56%		177.00
-1
-0.56%		179.50
2.5
1.41%		178.00
-1.5
-0.84%		 　177.00
-1
-0.56%		178.00
1
0.56%		174.00
-4
-2.25%		175.50
1.5
0.86%		178.00
2.5
1.42%		 　176.50
-1.5
-0.84%		173.00
-3.5
-1.98%		178.00
5
2.89%		179.00
1
0.56%		190.00
11
6.15%		 179.54
5 月　191.50
1.5
0.79%		183.50
-8
-4.18%		189.50
6
3.27%		190.00
0.5
0.26%		 　191.00
1
0.53%		190.50
-0.5
-0.26%		190.00
-0.5
-0.26%		183.50
-6.5
-3.42%		188.50
5
2.72%		 　187.50
-1
-0.53%		190.00
2.5
1.33%		194.50
4.5
2.37%		196.00
1.5
0.77%		201.50
5.5
2.81%		 　201.00
-0.5
-0.25%		198.00
-3
-1.49%		194.50
-3.5
-1.77%		197.50
3
1.54%		217.00
19.5
9.87%		 　226.50
9.5
4.38%		226.00
-0.5
-0.22%		233.00
7
3.1%		198.73
6 月225.50
-7.5
-3.22%		219.00
-6.5
-2.88%		 　219.00
0
0%		223.50
4.5
2.05%		228.00
4.5
2.01%		225.00
-3
-1.32%		228.00
3
1.33%		 　228.00
0
0%		246.00
18
7.89%		246.00
0
0%		255.00
9
3.66%		258.00
3
1.18%		 　258.00
0
0%		255.00
-3
-1.16%		252.00
-3
-1.18%		 　　　249.00
-3
-1.19%		244.50
-4.5
-1.81%		242.50
-2
-0.82%		246.00
3.5
1.44%		250.50
4.5
1.83%		 240.36
7 月　　256.50
6
2.4%		272.00
15.5
6.04%		270.50
-1.5
-0.55%		264.00
-6.5
-2.4%		256.50
-7.5
-2.84%		 　251.50
-5
-1.95%		261.00
9.5
3.78%		271.50
10.5
4.02%		266.50
-5
-1.84%		282.00
15.5
5.82%		 　　266.50
-15.5
-5.5%		269.50
3
1.13%		268.00
-1.5
-0.56%		279.50
11.5
4.29%		 　275.50
-4
-1.43%		279.00
3.5
1.27%		 270.00
-9
-3.23%		289.00
19
7.04%		 276.00
-13
-4.5%		269.62
8 月282.00
6
2.17%		261.50
-20.5
-7.27%		 261.50
0
0%		 　271.50
10
3.82%		275.00
3.5
1.29%		272.50
-2.5
-0.91%		259.00
-13.5
-4.95%		262.00
3
1.16%		 　256.50
-5.5
-2.1%		270.50
14
5.46%		267.50
-3
-1.11%		272.50
5
1.87%		266.00
-6.5
-2.39%		 　266.50
0.5
0.19%		276.50
10
3.75%		280.00
3.5
1.27%		295.00
15
5.36%		281.50
-13.5
-4.58%		 　278.00
-3.5
-1.24%		282.00
4
1.44%		285.50
3.5
1.24%		280.00
-5.5
-1.93%		271.74
9 月272.00
-8
-2.86%		 　278.00
6
2.21%		276.50
-1.5
-0.54%		276.00
-0.5
-0.18%		275.50
-0.5
-0.18%		272.00
-3.5
-1.27%		 　270.00
-2
-0.74%		266.50
-3.5
-1.3%		261.50
-5
-1.88%		261.50
0
0%		261.50
0
0%		 　256.50
-5
-1.91%		255.00
-1.5
-0.58%		261.50
6.5
2.55%		255.50
-6
-2.29%		264.00
8.5
3.33%		 　271.50
7.5
2.84%		271.50
0
0%		274.00
2.5
0.92%		276.00
2
0.73%		 269.52
10 月　281.50
5.5
1.99%		276.00
-5.5
-1.95%		265.50
-10.5
-3.8%		269.50
4
1.51%		269.50
0
0%		 　　　253.00
-16.5
-6.12%		236.00
-17
-6.72%		233.00
-3
-1.27%		 　229.00
-4
-1.72%		229.50
0.5
0.22%		224.00
-5.5
-2.4%		218.00
-6
-2.68%		221.50
3.5
1.61%		 　221.50
0
0%		225.50
4
1.81%		228.50
3
1.33%		224.50
-4
-1.75%		220.00
-4.5
-2%		 　224.00
4
1.82%		218.00
-6
-2.68%		237.31
11 月211.00
-7
-3.21%		210.50
-0.5
-0.24%		214.50
4
1.9%		 　219.50
5
2.33%		217.50
-2
-0.91%		218.50
1
0.46%		212.50
-6
-2.75%		208.50
-4
-1.88%		 　205.00
-3.5
-1.68%		208.00
3
1.46%		206.50
-1.5
-0.72%		208.00
1.5
0.73%		206.00
-2
-0.96%		 　211.00
5
2.43%		213.00
2
0.95%		211.50
-1.5
-0.7%		217.50
6
2.84%		219.50
2
0.92%		 　213.50
-6
-2.73%		211.00
-2.5
-1.17%		211.50
0.5
0.24%		215.00
3.5
1.65%		 212.41
12 月216.50
1.5
0.7%		 　216.00
-0.5
-0.23%		212.00
-4
-1.85%		215.00
3
1.42%		212.50
-2.5
-1.16%		212.00
-0.5
-0.24%		 　209.50
-2.5
-1.18%		194.00
-15.5
-7.4%		198.00
4
2.06%		210.00
12
6.06%		211.00
1
0.48%		 　207.00
-4
-1.9%		207.00
0
0%		209.00
2
0.97%		205.00
-4
-1.91%		207.50
2.5
1.22%		 　207.00
-0.5
-0.24%		208.50
1.5
0.72%		211.50
3
1.44%		212.00
0.5
0.24%		213.00
1
0.47%		　　209.34

說明:最高漲幅:9.87%最低跌幅:-7.4% 最高價:295.00最低價:163.50平均價:220.82,灰色底表示週末,漲130天(599.5)元,跌147天(-659)元,平盤24天
10%=1,8%=1,7%=1,6%=4,5%=3,4%=11,3%=14,2%=34,1%=51,0%=34,-0%=2,-1%=4,-2%=5,-3%=5,-4%=17,-5%=22,-6%=38,-7%=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 2360 239000 196 43420500 181.00 183.50 180.00 182.00 1.00 0% 181.50 21 182.00 2 15.74
2023-01-04 2360 297000 257 54390000 182.00 184.50 182.00 183.50 1.50 0.82% 183.00 9 183.50 4 15.87
2023-01-05 2360 810000 637 151079000 184.00 188.50 184.00 186.50 3.00 1.63% 186.00 15 186.50 5 16.13
2023-01-06 2360 2637000 1908 514375500 194.00 200.00 192.50 193.50 7.00 3.75% 193.00 72 193.50 12 16.74
2023-01-09 2360 909000 680 176489000 195.50 197.00 191.50 193.50 0.00 0% 193.00 5 193.50 65 16.74
2023-01-10 2360 1072000 768 206147500 189.00 195.50 188.50 193.50 0.00 0% 193.50 21 194.00 12 16.74
2023-01-11 2360 1676000 1370 309842500 192.00 195.00 181.00 181.00 12.50 -6.46% 181.00 54 181.50 7 15.66
2023-01-12 2360 1559000 1274 294052000 183.50 192.50 183.50 188.50 7.50 4.14% 188.50 3 189.00 20 16.31
2023-01-13 2360 552000 430 104141500 188.50 192.50 186.50 186.50 2.00 -1.06% 186.50 12 187.00 1 16.13
2023-01-16 2360 756000 692 139443000 186.50 186.50 182.00 183.00 3.50 -1.88% 183.00 8 183.50 3 15.83
2023-01-17 2360 1350000 1059 243092500 182.00 182.50 178.50 181.00 2.00 -1.09% 180.50 20 181.00 10 15.66
2023-01-30 2360 1516000 1136 279283000 187.50 187.50 181.50 184.00 3.00 1.66% 184.00 7 184.50 9 15.92
2023-01-31 2360 1127000 725 208782000 184.50 186.50 184.00 185.00 1.00 0.54% 185.00 25 185.50 1 16.00
2023-02-01 2360 1308000 1045 243609500 185.00 189.00 183.50 186.00 1.00 0.54% 186.00 22 186.50 1 16.09
2023-02-02 2360 1128000 889 216087000 188.00 193.50 188.00 191.50 5.50 2.96% 191.00 1 191.50 20 16.57
2023-02-03 2360 1203000 858 228170000 191.50 192.00 186.00 190.50 1.00 -0.52% 190.00 7 190.50 42 16.48
2023-02-06 2360 795000 640 152041000 190.50 194.00 189.00 191.50 1.00 0.52% 191.00 2 191.50 13 16.57
2023-02-07 2360 1027000 760 195423500 193.00 193.50 188.50 188.50 3.00 -1.57% 188.50 63 189.50 3 16.31
2023-02-08 2360 705000 541 135231500 190.00 193.00 190.00 192.50 4.00 2.12% 192.50 1 193.00 68 16.65
2023-02-09 2360 625000 492 119216000 191.50 194.00 189.50 190.50 2.00 -1.04% 190.00 36 190.50 5 16.48
2023-02-10 2360 588506 770 112019570 191.50 192.00 189.00 190.00 0.50 -0.26% 190.00 18 190.50 8 16.44
2023-02-13 2360 846000 648 161867000 190.50 195.00 189.00 189.00 1.00 -0.53% 189.00 44 189.50 16 16.35
2023-02-14 2360 948000 710 181942500 193.00 195.00 190.50 191.50 2.50 1.32% 191.50 17 192.00 21 16.57
2023-02-15 2360 500000 434 94760500 191.50 192.50 188.00 189.00 2.50 -1.31% 189.00 9 189.50 21 16.35
2023-02-16 2360 981000 817 184731000 189.00 191.00 185.00 191.00 2.00 1.06% 190.50 10 191.00 29 16.52
2023-02-17 2360 861000 651 164595500 188.00 194.00 188.00 193.00 2.00 1.05% 192.50 30 193.00 14 16.70
2023-02-20 2360 922000 667 176280000 194.00 194.50 190.00 190.50 2.50 -1.3% 190.00 91 191.00 4 16.48
2023-02-21 2360 2073000 1338 404959000 191.50 197.00 191.50 196.00 5.50 2.89% 196.00 7 196.50 14 16.96
2023-02-22 2360 1351000 973 261119500 194.00 196.00 190.50 195.00 1.00 -0.51% 195.00 5 195.50 43 16.87
2023-02-23 2360 1397000 1090 275287500 195.50 198.00 194.50 197.50 2.50 1.28% 197.00 19 197.50 19 17.08
2023-02-24 2360 4112000 3229 771456500 194.00 197.50 184.00 184.50 13.00 -6.58% 184.50 2 185.00 12 15.96
2023-03-01 2360 4763000 3939 840327500 174.00 180.50 173.00 178.50 6.00 -3.25% 178.50 19 179.00 16 15.44
2023-03-02 2360 2027000 1589 360735500 178.50 181.50 176.00 178.50 0.00 0% 178.00 26 178.50 19 15.44
2023-03-03 2360 1201000 1046 214846500 179.00 180.50 178.00 178.50 0.00 0% 178.50 44 179.00 18 15.44
2023-03-06 2360 1335000 1098 243529500 181.00 183.50 180.50 183.00 4.50 2.52% 182.50 17 183.00 23 15.83
2023-03-07 2360 1630000 1390 293870000 183.50 183.50 179.00 180.50 2.50 -1.37% 180.50 8 181.00 28 15.61
2023-03-08 2360 1634000 1314 292532000 180.00 181.00 177.50 179.50 1.00 -0.55% 179.50 34 180.00 22 15.53
2023-03-09 2360 1420000 1044 253650000 181.00 181.00 177.50 178.00 1.50 -0.84% 178.00 32 178.50 16 15.40
2023-03-10 2360 2412000 1721 423691500 178.00 178.00 174.00 175.00 3.00 -1.69% 175.00 6 175.50 14 15.14
2023-03-13 2360 1274000 947 220100500 175.00 175.50 171.00 173.50 1.50 -0.86% 173.50 7 174.00 31 14.40
2023-03-14 2360 3546000 2480 595764000 173.00 173.00 165.50 168.00 5.50 -3.17% 167.50 41 168.00 20 13.94
2023-03-15 2360 2843000 2184 476412000 169.00 170.00 166.00 167.50 0.50 -0.3% 167.00 69 167.50 2 13.90
2023-03-16 2360 2349000 1864 386671500 166.50 168.50 163.00 163.50 4.00 -2.39% 163.50 3 164.00 13 13.57
2023-03-17 2360 2702000 1856 442649000 165.00 167.00 161.50 164.00 0.50 0.31% 164.00 43 164.50 3 13.61
2023-03-20 2360 1272000 907 209594500 164.50 167.00 163.50 165.00 1.00 0.61% 164.50 12 165.00 24 13.69
2023-03-21 2360 1568000 1217 262240000 167.00 169.00 164.00 168.00 3.00 1.82% 167.50 6 168.00 3 13.94
2023-03-22 2360 2405000 1654 409583500 170.00 172.50 168.50 171.00 3.00 1.79% 170.50 28 171.00 31 14.19
2023-03-23 2360 4128000 2556 726428000 170.00 180.00 169.00 179.00 8.00 4.68% 178.50 49 179.00 52 14.85
2023-03-24 2360 3997000 2596 724148500 182.00 183.00 179.00 181.50 2.50 1.4% 181.00 5 181.50 70 15.06
2023-03-27 2360 1519000 1040 271344500 181.50 181.50 177.00 178.50 3.00 -1.65% 178.00 19 178.50 13 14.81
2023-03-28 2360 2137000 1409 384570000 178.50 183.50 176.50 177.50 1.00 -0.56% 177.50 11 178.00 136 14.73
2023-03-29 2360 1472000 1065 261847500 179.50 181.00 176.00 178.50 1.00 0.56% 178.00 5 178.50 57 14.81
2023-03-30 2360 1217000 842 216997000 179.00 179.50 177.50 178.00 0.50 -0.28% 178.00 3 178.50 48 14.77
2023-03-31 2360 930000 469 165546000 179.50 179.50 177.00 177.50 0.50 -0.28% 177.50 101 178.00 11 14.73
2023-04-06 2360 1268000 922 223468500 176.50 177.50 173.50 177.50 0.00 0% 176.50 1 177.50 25 14.73
2023-04-07 2360 1568000 1231 283328500 178.00 182.00 178.00 180.50 3.00 1.69% 180.50 2 181.00 20 14.98
2023-04-10 2360 1128000 919 201319000 182.00 182.00 177.00 177.00 3.50 -1.94% 177.00 2 177.50 3 14.69
2023-04-11 2360 1425000 623 252615000 177.00 178.50 176.00 178.00 1.00 0.56% 178.00 18 178.50 43 14.77
2023-04-12 2360 748000 603 132222000 178.00 179.00 176.00 177.00 1.00 -0.56% 177.00 24 177.50 2 14.69
2023-04-13 2360 977000 682 175157000 175.50 180.50 175.50 179.50 2.50 1.41% 179.00 11 179.50 14 14.90
2023-04-14 2360 621000 512 111368500 181.50 181.50 178.00 178.00 1.50 -0.84% 177.50 22 178.00 8 14.77
2023-04-17 2360 382000 336 67931000 178.00 179.00 177.00 177.00 1.00 -0.56% 177.00 34 177.50 5 14.69
2023-04-18 2360 785000 648 139470500 177.50 179.00 176.50 178.00 1.00 0.56% 178.00 861 178.50 6 14.77
2023-04-19 2360 882000 783 154656000 177.50 178.50 174.00 174.00 4.00 -2.25% 174.00 20 174.50 4 14.44
2023-04-20 2360 1062000 705 185881500 174.00 177.00 173.50 175.50 1.50 0.86% 175.00 8 175.50 8 14.56
2023-04-21 2360 2492000 1401 443539000 174.50 181.50 174.00 178.00 2.50 1.42% 178.00 24 178.50 53 14.77
2023-04-24 2360 914000 740 162112000 178.50 179.50 175.00 176.50 1.50 -0.84% 176.00 3 176.50 9 14.65
2023-04-25 2360 1006000 766 175901000 178.00 179.00 172.00 173.00 3.50 -1.98% 172.50 4 173.00 13 14.36
2023-04-26 2360 1201000 915 212253000 175.50 178.50 174.00 178.00 5.00 2.89% 178.00 5 178.50 9 14.77
2023-04-27 2360 740000 554 132262500 177.50 180.00 177.00 179.00 1.00 0.56% 178.50 501 179.00 72 14.85
2023-04-28 2360 6143000 3679 1171742000 191.50 194.50 188.50 190.00 11.00 6.15% 190.00 14 190.50 23 15.77
2023-05-02 2360 2832000 1825 541164000 194.00 194.00 189.00 191.50 1.50 0.79% 190.50 3 191.50 72 15.89
2023-05-03 2360 1590000 1339 293992500 191.50 191.50 182.50 183.50 8.00 -4.18% 183.50 2 184.00 12 15.23
2023-05-04 2360 2445000 1406 460674000 184.50 191.00 183.00 189.50 6.00 3.27% 189.00 27 189.50 10 15.73
2023-05-05 2360 1979000 1296 375524000 189.50 191.50 188.00 190.00 0.50 0.26% 189.50 12 190.00 34 15.77
2023-05-08 2360 1586000 1141 303066000 191.50 193.00 188.50 191.00 1.00 0.53% 191.00 112 191.50 14 15.85
2023-05-09 2360 1194000 950 225592000 188.00 191.00 184.50 190.50 0.50 -0.26% 189.50 14 190.50 30 15.81
2023-05-10 2360 700000 519 132671500 191.00 191.00 188.50 190.00 0.50 -0.26% 189.50 1 190.00 41 15.77
2023-05-11 2360 819000 701 151696500 190.50 190.50 183.50 183.50 6.50 -3.42% 183.50 62 184.00 1 15.23
2023-05-12 2360 519000 406 97107500 183.50 189.00 183.50 188.50 5.00 2.72% 188.00 73 188.50 6 15.39
2023-05-15 2360 433000 301 80846000 186.00 187.50 185.50 187.50 1.00 -0.53% 187.00 1 187.50 8 15.31
2023-05-16 2360 605000 506 114800500 189.50 190.50 188.50 190.00 2.50 1.33% 189.50 13 190.00 32 15.51
2023-05-17 2360 1890578 1795 365551771 190.00 194.50 190.00 194.50 4.50 2.37% 194.00 107 194.50 30 15.88
2023-05-18 2360 1660000 1122 325450500 195.00 197.00 194.50 196.00 1.50 0.77% 196.00 66 196.50 50 16.00
2023-05-19 2360 2223000 1523 444447500 197.50 201.50 197.00 201.50 5.50 2.81% 201.00 1 201.50 90 16.45
2023-05-22 2360 1579000 1060 321262000 204.00 207.00 200.50 201.00 0.50 -0.25% 201.00 16 201.50 5 16.41
2023-05-23 2360 707000 538 140859000 202.00 203.00 196.50 198.00 3.00 -1.49% 197.50 1 198.50 8 16.16
2023-05-24 2360 1648000 1119 318802000 197.50 197.50 190.50 194.50 3.50 -1.77% 194.50 7 195.00 16 15.88
2023-05-25 2360 1955000 1275 386013500 194.00 200.00 192.50 197.50 3.00 1.54% 197.50 12 198.00 22 16.12
2023-05-26 2360 5209000 3197 1090816000 203.00 217.00 202.50 217.00 19.50 9.87% 217.00 6375 0.00 0 17.71
2023-05-29 2360 8665000 5581 1972929000 234.00 237.50 220.00 226.50 9.50 4.38% 226.00 17 226.50 22 18.49
2023-05-30 2360 2302000 1572 517371500 225.50 227.50 221.00 226.00 0.50 -0.22% 225.50 19 226.00 25 18.45
2023-05-31 2360 5145000 3456 1198865500 225.00 237.00 224.00 233.00 7.00 3.1% 232.50 16 233.00 47 19.02
2023-06-01 2360 3903000 2807 871532000 222.00 229.00 217.00 225.50 7.50 -3.22% 225.50 19 226.00 3 18.41
2023-06-02 2360 4749000 3304 1045996000 226.00 226.00 218.00 219.00 6.50 -2.88% 218.50 102 219.00 169 17.88
2023-06-05 2360 1853000 1463 406860000 219.00 222.00 216.00 219.00 0.00 0% 219.00 202 219.50 31 17.88
2023-06-06 2360 2173000 1545 484457000 219.00 225.50 218.50 223.50 4.50 2.05% 223.50 28 224.00 13 18.24
2023-06-07 2360 1644000 1251 372095500 223.50 229.50 223.00 228.00 4.50 2.01% 227.50 17 228.00 11 18.61
2023-06-08 2360 1386000 1006 312338500 227.00 228.50 222.50 225.00 3.00 -1.32% 225.00 245 226.00 18 18.37
2023-06-09 2360 2727000 1785 617492500 228.00 228.00 223.50 228.00 3.00 1.33% 227.50 30 228.00 14 18.61
2023-06-12 2360 1622000 1202 372260000 228.00 234.00 226.50 228.00 0.00 0% 227.50 6 228.00 6 18.61
2023-06-13 2360 4922000 3446 1195298000 234.00 248.50 232.50 246.00 18.00 7.89% 245.50 3 246.00 5 20.08
2023-06-14 2360 4545000 3334 1127567000 246.00 252.50 243.00 246.00 0.00 0% 246.00 173 246.50 2 20.08
2023-06-15 2360 3796000 2970 961741000 247.50 257.50 245.00 255.00 9.00 3.66% 255.00 406 255.50 10 20.82
2023-06-16 2360 3137000 2204 797042500 254.00 260.00 246.00 258.00 3.00 1.18% 257.50 26 258.00 1 21.06
2023-06-19 2360 2116000 1688 544026000 254.00 259.00 252.50 258.00 0.00 0% 257.50 3 258.00 23 21.06
2023-06-20 2360 1598000 1246 410589000 260.50 263.50 253.50 255.00 3.00 -1.16% 254.50 11 255.00 9 20.82
2023-06-21 2360 2619000 1938 656981500 257.00 257.00 247.50 252.00 3.00 -1.18% 252.00 14 252.50 8 20.57
2023-06-26 2360 3834000 2763 951874000 241.00 252.00 240.00 249.00 3.00 -1.19% 249.00 29 249.50 45 20.33
2023-06-27 2360 1803000 1106 442123500 248.00 248.50 242.50 244.50 4.50 -1.81% 244.00 3 244.50 20 19.96
2023-06-28 2360 1482000 1070 361367500 246.00 250.00 241.00 242.50 2.00 -0.82% 242.50 1 243.00 5 19.80
2023-06-29 2360 1146000 886 280737000 245.00 249.00 243.00 246.00 3.50 1.44% 245.50 1 246.00 11 20.08
2023-06-30 2360 1751000 1166 436278000 245.50 252.00 242.00 250.50 4.50 1.83% 250.00 3 250.50 7 20.45
2023-07-03 2360 1730000 1296 440436500 250.00 257.00 249.50 256.50 6.00 2.4% 256.00 1 256.50 5 20.94
2023-07-04 2360 4275000 3049 1158161500 265.00 276.00 263.00 272.00 15.50 6.04% 272.00 19 272.50 1 22.20
2023-07-05 2360 2229000 1812 607815000 273.50 279.50 266.50 270.50 1.50 -0.55% 270.50 36 271.00 1 22.08
2023-07-06 2360 2395000 1827 632583000 267.00 268.00 260.00 264.00 6.50 -2.4% 263.50 6 264.00 4 21.55
2023-07-07 2360 5325000 3843 1389173000 265.50 269.00 255.00 256.50 0.00 -2.84% 256.50 38 257.00 4 20.94
2023-07-10 2360 888000 726 225282000 260.00 260.00 250.50 251.50 5.00 -1.95% 251.00 6 252.50 4 20.53
2023-07-11 2360 3453000 2251 901909000 254.00 265.00 254.00 261.00 9.50 3.78% 261.00 24 262.00 37 21.31
2023-07-12 2360 4327000 3135 1183713500 265.50 278.50 265.00 271.50 10.50 4.02% 271.00 83 271.50 36 22.16
2023-07-13 2360 4352000 2551 1193761500 275.50 279.50 262.50 266.50 5.00 -1.84% 266.00 12 266.50 4 21.76
2023-07-14 2360 4574000 3323 1271469000 270.00 284.00 270.00 282.00 15.50 5.82% 281.50 18 282.00 6 23.02
2023-07-18 2360 2699000 2052 715927500 266.00 269.50 260.50 266.50 1.00 -5.5% 266.00 2 266.50 6 21.76
2023-07-19 2360 2506000 1968 679623000 270.00 276.00 267.50 269.50 3.00 1.13% 269.50 2 270.00 4 22.00
2023-07-20 2360 2427000 2085 640148500 265.50 268.00 260.50 268.00 1.50 -0.56% 267.50 34 268.00 31 21.88
2023-07-21 2360 5191000 3954 1426669500 262.50 281.00 260.00 279.50 11.50 4.29% 279.00 18 279.50 40 22.82
2023-07-24 2360 3249000 2567 901575000 275.50 280.50 273.50 275.50 4.00 -1.43% 275.50 30 276.50 31 22.49
2023-07-25 2360 5433000 3947 1539732500 283.00 289.50 277.00 279.00 3.50 1.27% 279.00 77 280.00 14 22.78
2023-07-27 2360 2569000 2133 693926000 272.50 273.50 267.50 270.00 6.00 -3.23% 270.00 34 270.50 6 22.04
2023-07-28 2360 3654000 2631 1035879500 271.00 289.00 270.00 289.00 19.00 7.04% 288.50 11 289.00 14 23.59
2023-07-31 2360 4820000 3565 1359039500 289.00 291.50 275.50 276.00 13.00 -4.5% 275.50 38 276.00 40 22.53
2023-08-01 2360 7145000 5173 2039290500 280.00 299.50 274.00 282.00 6.00 2.17% 282.00 13 282.50 16 23.02
2023-08-02 2360 4046000 3156 1080408500 281.50 281.50 260.00 261.50 20.50 -7.27% 261.50 2 262.00 4 21.35
2023-08-04 2360 2970000 2167 768487000 260.00 264.50 253.00 261.50 0.00 0% 261.50 25 262.00 7 21.35
2023-08-07 2360 2218000 1737 600778500 260.00 277.00 260.00 271.50 10.00 3.82% 271.00 51 271.50 37 22.16
2023-08-08 2360 2705000 2111 746262500 272.00 279.50 272.00 275.00 3.50 1.29% 274.50 82 275.00 3 22.45
2023-08-09 2360 2255000 1690 611575000 262.50 276.50 262.00 272.50 2.50 -0.91% 272.50 55 273.00 2 22.24
2023-08-10 2360 3557000 2503 916364500 268.50 270.00 253.00 259.00 13.50 -4.95% 259.00 2 259.50 23 21.14
2023-08-11 2360 3749000 2810 989885500 265.50 269.00 259.00 262.00 3.00 1.16% 262.00 60 262.50 9 24.42
2023-08-14 2360 879000 716 226550500 262.00 263.50 254.00 256.50 5.50 -2.1% 256.50 1 257.00 2 23.90
2023-08-15 2360 3048000 2206 824943000 262.00 274.00 262.00 270.50 14.00 5.46% 270.50 106 271.00 8 25.21
2023-08-16 2360 1959000 1460 518930500 266.50 269.00 261.50 267.50 3.00 -1.11% 267.50 4 268.00 6 24.93
2023-08-17 2360 1949000 1453 529495500 264.50 274.50 263.50 272.50 5.00 1.87% 272.50 2 273.00 10 25.40
2023-08-18 2360 1967000 1639 532069000 274.50 275.50 265.00 266.00 6.50 -2.39% 265.50 45 266.00 10 24.79
2023-08-21 2360 942000 770 251651500 266.00 271.00 265.50 266.50 0.50 0.19% 266.00 14 266.50 1 24.84
2023-08-22 2360 2984000 1949 828482500 272.50 281.00 272.50 276.50 10.00 3.75% 276.50 9 277.50 9 25.77
2023-08-23 2360 3394000 2678 953999000 280.00 287.50 276.00 280.00 3.50 1.27% 280.00 24 280.50 4 26.10
2023-08-24 2360 7797000 5524 2147483647 294.00 305.00 289.00 295.00 15.00 5.36% 295.00 15 295.50 3 27.49
2023-08-25 2360 4346000 2800 1227104000 280.00 287.50 278.50 281.50 13.50 -4.58% 281.00 13 281.50 3 26.23
2023-08-28 2360 1435000 1131 401222500 283.00 283.00 276.00 278.00 3.50 -1.24% 277.50 18 278.00 1 25.91
2023-08-29 2360 1114000 830 311935500 278.50 282.50 277.50 282.00 4.00 1.44% 282.00 45 282.50 19 26.28
2023-08-30 2360 2116000 1832 604440000 289.50 290.50 282.50 285.50 3.50 1.24% 285.00 2 285.50 10 26.61
2023-08-31 2360 2968000 1752 831386500 283.50 284.00 277.50 280.00 5.50 -1.93% 280.00 45 280.50 69 26.10
2023-09-01 2360 2076000 1719 567344500 280.00 280.00 269.50 272.00 8.00 -2.86% 272.00 27 272.50 5 25.35
2023-09-04 2360 1937000 1633 536222000 272.00 281.00 270.00 278.00 6.00 2.21% 277.50 1 278.00 5 25.91
2023-09-05 2360 754000 626 208926000 278.00 281.00 274.50 276.50 1.50 -0.54% 276.50 3 277.00 12 25.77
2023-09-06 2360 1259000 1006 345118000 273.00 276.50 271.50 276.00 0.50 -0.18% 275.50 7 276.00 20 25.72
2023-09-07 2360 669000 582 184758000 274.50 278.50 272.00 275.50 0.50 -0.18% 275.00 157 275.50 3 25.68
2023-09-08 2360 1364000 1122 371312000 276.00 277.00 268.00 272.00 3.50 -1.27% 272.00 15 272.50 2 25.35
2023-09-11 2360 647000 561 175246500 272.50 274.50 269.00 270.00 2.00 -0.74% 270.00 2 270.50 12 25.16
2023-09-12 2360 1778000 1392 473447500 272.50 272.50 263.50 266.50 3.50 -1.3% 266.50 9 267.00 11 24.84
2023-09-13 2360 2208000 1835 576969000 269.50 269.50 258.00 261.50 5.00 -1.88% 261.00 3 261.50 6 24.37
2023-09-14 2360 2344000 1912 609147500 259.00 262.50 257.50 261.50 0.00 0% 261.50 2 262.00 5 24.37
2023-09-15 2360 1955000 1394 513050000 264.50 265.50 258.50 261.50 0.00 0% 261.50 41 262.00 8 24.37
2023-09-18 2360 1051000 922 270541000 258.50 260.00 255.50 256.50 5.00 -1.91% 256.00 7 256.50 3 23.90
2023-09-19 2360 1782000 1397 455028500 256.50 257.50 253.50 255.00 1.50 -0.58% 255.00 45 255.50 18 23.77
2023-09-20 2360 1861000 1408 487813500 254.00 265.50 253.00 261.50 6.50 2.55% 261.50 2 262.00 21 24.37
2023-09-21 2360 1610000 1257 412143500 257.50 258.50 254.00 255.50 6.00 -2.29% 255.00 86 255.50 2 23.81
2023-09-22 2360 1041000 839 271314500 255.50 264.00 253.00 264.00 8.50 3.33% 263.50 2 264.00 4 24.60
2023-09-25 2360 1977000 1465 536067500 265.50 274.00 263.00 271.50 7.50 2.84% 271.50 25 272.00 15 25.30
2023-09-26 2360 1683000 1320 457919000 270.50 276.50 269.50 271.50 0.00 0% 271.00 3 271.50 24 25.30
2023-09-27 2360 1870000 1555 507168000 268.00 275.00 266.50 274.00 2.50 0.92% 273.50 5 274.00 32 25.54
2023-09-28 2360 3062000 2338 844436000 273.50 278.00 273.50 276.00 2.00 0.73% 276.00 2 277.00 16 25.72
2023-10-02 2360 2164000 1728 607881000 280.00 283.00 276.00 281.50 5.50 1.99% 281.50 1 282.00 5 26.23
2023-10-03 2360 1683000 1210 465066500 279.00 281.50 274.00 276.00 5.50 -1.95% 275.50 4 276.00 2 25.72
2023-10-04 2360 2301000 1747 613542000 273.00 274.00 263.00 265.50 10.50 -3.8% 265.50 10 266.00 3 24.74
2023-10-05 2360 2361000 1670 631287500 267.50 270.00 265.00 269.50 4.00 1.51% 268.50 22 269.50 27 25.12
2023-10-06 2360 873000 747 235501000 271.50 273.00 267.50 269.50 0.00 0% 269.50 6 270.00 5 25.12
2023-10-11 2360 3109000 2417 798703500 262.00 265.00 252.00 253.00 16.50 -6.12% 253.00 42 253.50 4 23.58
2023-10-12 2360 9594000 6058 2147483647 230.00 241.50 228.00 236.00 17.00 -6.72% 236.00 4 236.50 18 21.99
2023-10-13 2360 3492000 2731 817074500 234.50 239.50 231.50 233.00 3.00 -1.27% 232.50 37 233.00 10 21.71
2023-10-16 2360 1809000 1430 416282000 233.00 233.00 228.00 229.00 4.00 -1.72% 228.50 61 229.00 5 21.34
2023-10-17 2360 3106000 2501 712042000 234.00 235.00 225.00 229.50 0.50 0.22% 229.50 19 230.00 13 21.39
2023-10-18 2360 3383000 2408 753267000 228.50 229.00 219.00 224.00 5.50 -2.4% 224.00 13 224.50 1 20.88
2023-10-19 2360 5928000 3665 1293442500 222.00 223.00 215.50 218.00 6.00 -2.68% 218.00 47 218.50 8 20.32
2023-10-20 2360 2740000 1951 604632000 221.00 224.50 214.50 221.50 3.50 1.61% 221.50 5 222.00 17 20.64
2023-10-23 2360 933000 816 207335500 221.00 224.00 220.50 221.50 0.00 0% 221.50 12 222.50 4 20.64
2023-10-24 2360 1894000 1232 426354000 223.00 227.00 220.50 225.50 4.00 1.81% 225.50 1 226.00 5 21.02
2023-10-25 2360 1785398 1627 406643810 225.50 230.50 223.50 228.50 3.00 1.33% 228.00 2 228.50 19 21.30
2023-10-26 2360 1320000 960 296676500 225.00 227.50 221.50 224.50 4.00 -1.75% 224.00 11 224.50 10 20.92
2023-10-27 2360 1414000 1131 314688000 227.00 228.50 220.00 220.00 4.50 -2% 220.00 15 221.00 6 20.50
2023-10-30 2360 1359000 1066 305071500 220.50 226.50 220.50 224.00 4.00 1.82% 224.00 6 225.00 7 20.88
2023-10-31 2360 3432000 2545 762741000 225.50 234.00 217.00 218.00 6.00 -2.68% 217.50 31 218.00 26 20.32
2023-11-01 2360 5852000 3943 1229434500 221.50 222.00 202.00 211.00 7.00 -3.21% 211.00 55 211.50 21 19.66
2023-11-02 2360 4238000 2713 893065000 213.00 214.00 208.00 210.50 0.50 -0.24% 210.50 65 211.00 4 19.62
2023-11-03 2360 2361000 1695 506049500 213.50 217.00 211.00 214.50 4.00 1.9% 214.50 25 215.50 10 19.99
2023-11-06 2360 1331000 1111 293251000 219.00 223.00 218.50 219.50 5.00 2.33% 219.50 26 220.00 3 20.46
2023-11-07 2360 1068000 903 232802500 220.00 221.00 216.00 217.50 2.00 -0.91% 217.00 21 217.50 2 20.27
2023-11-08 2360 1322000 998 289738500 216.00 222.00 215.50 218.50 1.00 0.46% 218.50 4 219.00 45 20.36
2023-11-09 2360 4035000 2426 857171500 216.00 216.50 209.00 212.50 6.00 -2.75% 212.50 41 213.00 5 19.80
2023-11-10 2360 5269000 3082 1088755500 210.00 210.50 204.50 208.50 4.00 -1.88% 208.50 13 209.00 42 19.43
2023-11-13 2360 2586000 2022 533255500 209.00 209.50 204.00 205.00 3.50 -1.68% 205.00 39 205.50 1 21.49
2023-11-14 2360 1639000 1148 337758000 205.00 209.50 201.00 208.00 3.00 1.46% 208.00 3 208.50 23 21.80
2023-11-15 2360 4078000 2982 858754000 214.50 219.00 206.00 206.50 1.50 -0.72% 206.50 119 207.00 38 21.65
2023-11-16 2360 1889000 1425 393522000 210.00 211.50 206.00 208.00 1.50 0.73% 208.00 11 208.50 20 21.80
2023-11-17 2360 3456000 2209 710317500 209.50 212.00 203.00 206.00 2.00 -0.96% 205.50 43 206.00 21 21.59
2023-11-20 2360 1464000 1169 308114000 207.50 213.50 205.00 211.00 5.00 2.43% 211.00 2 211.50 14 22.12
2023-11-21 2360 2971000 1991 633622000 212.00 215.00 211.00 213.00 2.00 0.95% 212.50 28 213.00 8 22.33
2023-11-22 2360 1363000 1109 289980000 213.50 215.50 210.50 211.50 1.50 -0.7% 211.50 1 212.00 7 22.17
2023-11-23 2360 2999000 2034 653220000 213.00 220.50 213.00 217.50 6.00 2.84% 217.50 12 218.00 10 22.80
2023-11-24 2360 2604000 1861 574146500 218.50 223.50 217.50 219.50 2.00 0.92% 219.50 6 220.00 21 23.01
2023-11-27 2360 1842000 1436 396943500 221.50 221.50 213.00 213.50 6.00 -2.73% 213.50 10 214.00 23 22.38
2023-11-28 2360 2608000 1821 552382000 211.00 214.50 210.50 211.00 2.50 -1.17% 210.50 90 211.00 15 22.12
2023-11-29 2360 3044000 2221 639938000 213.00 213.00 208.00 211.50 0.50 0.24% 211.50 33 212.00 14 22.17
2023-11-30 2360 2339000 1618 501726500 211.50 217.00 210.00 215.00 3.50 1.65% 215.00 39 215.50 5 22.54
2023-12-01 2360 1488000 1106 322783000 217.50 219.50 215.00 216.50 1.50 0.7% 216.00 36 216.50 10 22.69
2023-12-04 2360 1502000 1154 325041500 217.50 219.00 215.00 216.00 0.50 -0.23% 215.50 22 216.00 9 22.64
2023-12-05 2360 1249000 940 269660500 216.50 220.00 212.00 212.00 4.00 -1.85% 212.00 75 212.50 15 22.22
2023-12-06 2360 1285000 914 274681000 212.00 215.50 212.00 215.00 3.00 1.42% 215.00 26 215.50 16 22.54
2023-12-07 2360 1374000 1005 292886000 213.50 216.00 211.50 212.50 2.50 -1.16% 212.00 15 213.00 4 22.27
2023-12-08 2360 1331000 1183 281109000 215.00 215.50 209.00 212.00 0.50 -0.24% 211.50 16 212.00 7 22.22
2023-12-11 2360 2160000 1568 453539000 213.50 214.00 208.50 209.50 2.50 -1.18% 209.00 6 209.50 5 21.96
2023-12-12 2360 10009000 6408 1950679000 195.50 202.00 191.50 194.00 15.50 -7.4% 194.00 127 194.50 5 20.34
2023-12-13 2360 3908000 2328 776869000 195.00 201.50 194.50 198.00 4.00 2.06% 198.00 31 198.50 34 20.75
2023-12-14 2360 4619000 2690 958520000 201.50 210.50 200.50 210.00 12.00 6.06% 210.00 42 210.50 44 22.01
2023-12-15 2360 3032000 1955 647259500 213.00 216.50 211.00 211.00 1.00 0.48% 211.00 94 211.50 8 22.12
2023-12-18 2360 1676000 1223 349030000 212.00 212.00 205.50 207.00 4.00 -1.9% 207.00 7 207.50 11 21.70
2023-12-19 2360 2300000 1794 481471500 210.00 215.00 206.00 207.00 0.00 0% 207.00 28 208.00 12 21.70
2023-12-20 2360 585000 508 122109000 208.50 210.00 207.00 209.00 2.00 0.97% 209.00 55 209.50 5 21.91
2023-12-21 2360 1392000 1169 285694000 205.00 206.50 203.00 205.00 4.00 -1.91% 205.00 290 205.50 29 21.49
2023-12-22 2360 713000 524 148288000 206.00 210.00 206.00 207.50 2.50 1.22% 207.50 144 208.00 12 21.75
2023-12-25 2360 344000 197 71216500 207.50 210.00 206.00 207.00 0.50 -0.24% 207.00 249 207.50 2 21.70
2023-12-26 2360 470000 339 98190000 207.50 210.00 207.50 208.50 1.50 0.72% 208.50 5 209.00 2 21.86
2023-12-27 2360 1006000 802 212203500 209.50 212.00 208.50 211.50 3.00 1.44% 211.50 5 212.00 22 22.17
2023-12-28 2360 1036000 848 219588500 214.00 214.00 210.00 212.00 0.50 0.24% 211.50 25 212.50 1 22.22
2023-12-29 2360 1419000 1063 302741500 213.00 216.00 212.00 213.00 1.00 0.47% 212.50 47 213.00 5 22.33