技嘉(2376)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　　111.00
0
0%		112.00
1
0.9%		110.50
-1.5
-1.34%		112.00
1.5
1.36%		 　113.50
1.5
1.34%		114.50
1
0.88%		114.50
0
0%		114.00
-0.5
-0.44%		114.00
0
0%		 　113.50
-0.5
-0.44%		114.00
0.5
0.44%		 　　　　　　　　　　　119.50
5.5
4.82%		115.50
-4
-3.35%		114.06
2 月117.00
1.5
1.3%		118.00
1
0.85%		114.50
-3.5
-2.97%		 　116.00
1.5
1.31%		119.50
3.5
3.02%		120.00
0.5
0.42%		117.00
-3
-2.5%		117.00
0
0%		 　117.50
0.5
0.43%		119.00
1.5
1.28%		119.00
0
0%		121.00
2
1.68%		117.50
-3.5
-2.89%		 　116.50
-1
-0.85%		116.50
0
0%		117.50
1
0.86%		120.50
3
2.55%		119.00
-1.5
-1.24%		 118.45
3 月120.50
1.5
1.26%		120.00
-0.5
-0.41%		119.00
-1
-0.83%		 　118.50
-0.5
-0.42%		119.50
1
0.84%		117.00
-2.5
-2.09%		119.00
2
1.71%		120.00
1
0.84%		 　118.50
-1.5
-1.25%		117.50
-1
-0.84%		119.00
1.5
1.28%		119.50
0.5
0.42%		118.50
-1
-0.84%		 　120.00
1.5
1.27%		120.00
0
0%		123.50
3.5
2.92%		126.00
2.5
2.02%		129.00
3
2.38%		 　128.00
-1
-0.78%		128.00
0
0%		130.00
2
1.56%		133.00
3
2.31%		133.50
0.5
0.38%		122.31
4 月 　　　　138.00
4.5
3.37%		134.00
-4
-2.9%		 　136.50
2.5
1.87%		135.50
-1
-0.73%		136.50
1
0.74%		132.00
-4.5
-3.3%		134.50
2.5
1.89%		 　135.00
0.5
0.37%		135.50
0.5
0.37%		134.50
-1
-0.74%		134.00
-0.5
-0.37%		132.00
-2
-1.49%		 　135.00
3
2.27%		129.00
-6
-4.44%		129.00
0
0%		131.50
2.5
1.94%		131.00
-0.5
-0.38%		 134.29
5 月　135.00
4
3.05%		132.50
-2.5
-1.85%		136.00
3.5
2.64%		137.00
1
0.74%		 　135.00
-2
-1.46%		139.00
4
2.96%		139.50
0.5
0.36%		141.00
1.5
1.08%		139.00
-2
-1.42%		 　135.50
-3.5
-2.52%		144.50
9
6.64%		149.50
5
3.46%		159.50
10
6.69%		164.00
4.5
2.82%		 　161.50
-2.5
-1.52%		160.00
-1.5
-0.93%		165.00
5
3.13%		180.00
15
9.09%		185.00
5
2.78%		 　186.00
1
0.54%		184.50
-1.5
-0.81%		186.50
2
1.08%		154.37
6 月190.50
4
2.14%		203.00
12.5
6.56%		 　211.50
8.5
4.19%		209.00
-2.5
-1.18%		224.50
15.5
7.42%		219.00
-5.5
-2.45%		240.50
21.5
9.82%		 　243.00
2.5
1.04%		245.00
2
0.82%		242.50
-2.5
-1.02%		246.00
3.5
1.44%		254.50
8.5
3.46%		 　252.50
-2
-0.79%		256.00
3.5
1.39%		260.00
4
1.56%		 　　　243.50
-16.5
-6.35%		233.00
-10.5
-4.31%		227.00
-6
-2.58%		233.00
6
2.64%		243.50
10.5
4.51%		 235.04
7 月　　248.00
4.5
1.85%		272.50
24.5
9.88%		265.00
-7.5
-2.75%		264.00
-1
-0.38%		261.00
-3
-1.14%		 　273.50
12.5
4.79%		276.50
3
1.1%		304.00
27.5
9.95%		295.50
-8.5
-2.8%		296.00
0.5
0.17%		 　　312.50
16.5
5.57%		298.50
-14
-4.48%		305.00
6.5
2.18%		322.50
17.5
5.74%		 　354.50
32
9.92%		352.50
-2
-0.56%		 332.00
-20.5
-5.82%		347.50
15.5
4.67%		 314.00
-33.5
-9.64%		303.82
8 月319.00
5
1.59%		297.00
-22
-6.9%		 306.00
9
3.03%		 　336.50
30.5
9.97%		333.50
-3
-0.89%		328.50
-5
-1.5%		296.00
-32.5
-9.89%		300.50
4.5
1.52%		 　296.00
-4.5
-1.5%		316.00
20
6.76%		334.50
18.5
5.85%		331.00
-3.5
-1.05%		312.00
-19
-5.74%		 　310.50
-1.5
-0.48%		335.50
25
8.05%		334.50
-1
-0.3%		354.00
19.5
5.83%		342.50
-11.5
-3.25%		 　345.00
2.5
0.73%		354.00
9
2.61%		354.00
0
0%		341.00
-13
-3.67%		324.87
9 月323.00
-18
-5.28%		 　316.00
-7
-2.17%		311.00
-5
-1.58%		306.50
-4.5
-1.45%		314.50
8
2.61%		307.50
-7
-2.23%		 　279.50
-28
-9.11%		270.50
-9
-3.22%		267.50
-3
-1.11%		278.00
10.5
3.93%		271.50
-6.5
-2.34%		 　260.00
-11.5
-4.24%		253.50
-6.5
-2.5%		263.50
10
3.94%		268.50
5
1.9%		279.00
10.5
3.91%		 　274.50
-4.5
-1.61%		275.50
1
0.36%		284.50
9
3.27%		281.50
-3
-1.05%		 284.67
10 月　290.00
8.5
3.02%		290.00
0
0%		287.50
-2.5
-0.86%		288.00
0.5
0.17%		289.50
1.5
0.52%		 　　　274.00
-15.5
-5.35%		284.50
10.5
3.83%		271.00
-13.5
-4.75%		 　265.50
-5.5
-2.03%		261.50
-4
-1.51%		246.00
-15.5
-5.93%		243.00
-3
-1.22%		241.50
-1.5
-0.62%		 　239.00
-2.5
-1.04%		247.00
8
3.35%		245.50
-1.5
-0.61%		232.00
-13.5
-5.5%		235.50
3.5
1.51%		 　232.50
-3
-1.27%		217.50
-15
-6.45%		258
11 月221.00
3.5
1.61%		226.50
5.5
2.49%		220.50
-6
-2.65%		 　220.00
-0.5
-0.23%		220.50
0.5
0.23%		224.50
4
1.81%		231.00
6.5
2.9%		230.50
-0.5
-0.22%		 　225.50
-5
-2.17%		229.50
4
1.77%		228.50
-1
-0.44%		233.00
4.5
1.97%		230.50
-2.5
-1.07%		 　233.00
2.5
1.08%		244.00
11
4.72%		233.50
-10.5
-4.3%		233.50
0
0%		232.00
-1.5
-0.64%		 　230.00
-2
-0.86%		235.00
5
2.17%		243.50
8.5
3.62%		250.00
6.5
2.67%		 230.76
12 月246.00
-4
-1.6%		 　236.00
-10
-4.07%		228.50
-7.5
-3.18%		243.50
15
6.56%		259.50
16
6.57%		258.50
-1
-0.39%		 　251.50
-7
-2.71%		250.50
-1
-0.4%		250.00
-0.5
-0.2%		257.50
7.5
3%		254.00
-3.5
-1.36%		 　255.50
1.5
0.59%		260.00
4.5
1.76%		261.50
1.5
0.58%		262.00
0.5
0.19%		259.00
-3
-1.15%		 　263.50
4.5
1.74%		264.00
0.5
0.19%		264.00
0
0%		265.50
1.5
0.57%		266.00
0.5
0.19%		　　254.52

說明:最高漲幅:9.97%最低跌幅:-9.89% 最高價:354.50最低價:110.50平均價:213.94,灰色底表示週末,漲157天(944)元,跌131天(-822.5)元,平盤13天
10%=7,9%=1,8%=1,7%=7,6%=5,5%=7,4%=7,3%=30,2%=30,1%=45,0%=30,-0%=1,-1%=2,-2%=4,-3%=4,-4%=8,-5%=9,-6%=18,-7%=19,-8%=22,-9%=44,

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 2376 10673000 6634 1170640000 105.00 111.00 105.00 111.00 4.50 0% 110.50 91 111.00 190 7.91
2023-01-04 2376 6766000 4180 751633000 110.00 112.00 109.00 112.00 1.00 0.9% 111.50 85 112.00 242 7.98
2023-01-05 2376 8623000 5196 964642500 112.50 114.50 109.50 110.50 1.50 -1.34% 110.00 145 110.50 7 7.87
2023-01-06 2376 4827000 3039 539658000 110.50 113.50 110.50 112.00 1.50 1.36% 112.00 94 112.50 261 7.98
2023-01-09 2376 6681000 4096 757083500 113.50 114.50 112.00 113.50 1.50 1.34% 113.50 51 114.00 786 8.08
2023-01-10 2376 6419000 4308 730724000 113.50 115.00 112.50 114.50 1.00 0.88% 114.00 83 114.50 37 8.16
2023-01-11 2376 5173000 3279 589305000 114.50 114.50 113.00 114.50 0.00 0% 114.00 74 114.50 98 8.16
2023-01-12 2376 3131000 2093 356787500 114.00 115.00 113.00 114.00 0.50 -0.44% 113.50 117 114.00 56 8.12
2023-01-13 2376 4460000 2948 507897500 114.50 115.00 113.00 114.00 0.00 0% 113.50 56 114.00 336 8.12
2023-01-16 2376 4587000 3230 522645500 114.50 115.00 113.00 113.50 0.50 -0.44% 113.50 33 114.00 88 8.08
2023-01-17 2376 4694000 2963 535572500 114.00 114.50 113.00 114.00 0.50 0.44% 114.00 39 114.50 239 8.12
2023-01-30 2376 13135000 7877 1558884500 116.00 120.50 116.00 119.50 5.50 4.82% 119.50 12 120.00 68 8.51
2023-01-31 2376 12186000 7316 1434559000 118.50 122.00 114.50 115.50 4.00 -3.35% 115.00 100 115.50 8 8.23
2023-02-01 2376 8259000 5702 964830000 117.00 118.00 116.00 117.00 1.50 1.3% 116.50 395 117.00 48 8.33
2023-02-02 2376 7526000 3955 884686000 118.00 118.50 116.50 118.00 1.00 0.85% 117.50 71 118.00 188 8.40
2023-02-03 2376 9054000 4706 1042171500 117.50 117.50 114.50 114.50 3.50 -2.97% 114.50 85 115.00 283 8.16
2023-02-06 2376 7529000 5088 865800000 113.50 116.50 113.50 116.00 1.50 1.31% 116.00 21 116.50 392 8.26
2023-02-07 2376 10210000 5068 1210298500 115.00 120.00 115.00 119.50 3.50 3.02% 119.00 157 119.50 15 8.51
2023-02-08 2376 10604000 6083 1283338500 120.50 122.50 119.00 120.00 0.50 0.42% 120.00 99 120.50 53 8.55
2023-02-09 2376 6448000 4124 764900500 119.00 121.00 117.00 117.00 3.00 -2.5% 117.00 557 117.50 142 8.33
2023-02-10 2376 4858970 2851 569555353 117.50 118.00 116.00 117.00 0.00 0% 117.00 407 117.50 583 8.33
2023-02-13 2376 3328000 1837 390396500 117.00 118.50 116.00 117.50 0.50 0.43% 117.00 268 117.50 127 8.37
2023-02-14 2376 3954000 2519 469712000 118.00 119.50 117.00 119.00 1.50 1.28% 118.50 59 119.00 22 8.48
2023-02-15 2376 4696000 3241 559926500 119.00 120.50 118.00 119.00 0.00 0% 118.50 76 119.00 23 8.48
2023-02-16 2376 4975000 3131 600306500 120.00 122.00 119.50 121.00 2.00 1.68% 120.50 47 121.00 363 8.62
2023-02-17 2376 4769000 2924 564156500 119.00 120.00 117.50 117.50 3.50 -2.89% 117.50 260 118.00 19 8.37
2023-02-20 2376 3894000 2855 455170000 118.00 118.50 116.50 116.50 1.00 -0.85% 116.50 186 117.00 76 8.30
2023-02-21 2376 4500000 2822 522436500 117.00 117.50 115.00 116.50 0.00 0% 116.50 76 117.00 163 8.30
2023-02-22 2376 3753000 2626 435990500 115.50 117.50 114.50 117.50 1.00 0.86% 117.00 63 117.50 145 8.37
2023-02-23 2376 11357000 5930 1371416500 121.00 121.50 119.50 120.50 3.00 2.55% 120.00 345 120.50 13 8.58
2023-02-24 2376 7785000 4452 942948000 122.50 124.00 118.50 119.00 1.50 -1.24% 118.50 219 119.00 79 8.48
2023-03-01 2376 4121000 2497 490885000 119.50 120.50 117.50 120.50 1.50 1.26% 120.00 8 120.50 275 8.58
2023-03-02 2376 3191000 1990 379441000 119.50 120.00 117.50 120.00 0.50 -0.41% 119.50 41 120.00 127 8.55
2023-03-03 2376 2018000 1361 240653500 120.00 121.00 118.50 119.00 1.00 -0.83% 118.50 245 119.00 68 8.48
2023-03-06 2376 5270000 3693 624940000 119.50 120.00 118.00 118.50 0.50 -0.42% 118.50 98 119.00 100 8.44
2023-03-07 2376 3783000 2416 451008500 118.50 120.50 118.00 119.50 1.00 0.84% 119.00 26 119.50 148 8.51
2023-03-08 2376 6447000 4354 754394000 119.00 119.00 116.00 117.00 2.50 -2.09% 117.00 105 117.50 220 8.33
2023-03-09 2376 7223000 4326 862774500 119.00 121.00 118.00 119.00 2.00 1.71% 118.50 135 119.00 52 8.48
2023-03-10 2376 6613000 3718 789867000 118.50 120.50 118.00 120.00 1.00 0.84% 119.50 30 120.00 13 8.55
2023-03-13 2376 4681000 2896 552322000 119.00 119.50 116.50 118.50 1.50 -1.25% 118.00 38 118.50 35 8.44
2023-03-14 2376 4646000 2834 543550000 118.50 118.50 116.00 117.50 1.00 -0.84% 117.00 33 117.50 153 8.37
2023-03-15 2376 8279000 4793 990535000 119.00 121.50 118.00 119.00 1.50 1.28% 118.50 181 119.00 10 11.56
2023-03-16 2376 6043000 4067 725113000 119.50 121.50 119.00 119.50 0.50 0.42% 119.00 98 119.50 55 11.61
2023-03-17 2376 8373000 4925 991400000 121.00 122.00 116.50 118.50 1.00 -0.84% 118.00 99 118.50 211 11.52
2023-03-20 2376 4762000 2562 567697000 118.50 120.50 118.00 120.00 1.50 1.27% 119.50 25 120.00 322 11.66
2023-03-21 2376 2290000 1496 274476000 120.00 120.50 119.00 120.00 0.00 0% 120.00 32 120.50 240 11.66
2023-03-22 2376 10186000 5803 1250683500 120.50 124.00 120.00 123.50 3.50 2.92% 123.50 24 124.00 762 12.00
2023-03-23 2376 7241000 4103 903942500 123.00 126.00 122.00 126.00 2.50 2.02% 125.50 43 126.00 557 12.24
2023-03-24 2376 8974000 4834 1152270000 127.00 130.00 125.50 129.00 3.00 2.38% 129.00 15 129.50 527 12.54
2023-03-27 2376 3801000 2260 486876500 129.50 129.50 127.00 128.00 1.00 -0.78% 128.00 71 128.50 88 12.44
2023-03-28 2376 4564000 2491 580497000 128.00 128.50 125.50 128.00 0.00 0% 128.00 8 128.50 245 12.44
2023-03-29 2376 4259000 2625 551059000 128.00 130.00 128.00 130.00 2.00 1.56% 129.50 96 130.00 311 12.63
2023-03-30 2376 8874000 5055 1182312000 134.00 134.50 131.50 133.00 3.00 2.31% 133.00 108 133.50 218 12.93
2023-03-31 2376 6836000 3608 909775500 133.50 134.00 132.00 133.50 0.50 0.38% 133.00 216 133.50 78 12.97
2023-04-06 2376 10793000 5391 1470961000 133.50 138.00 132.50 138.00 4.50 3.37% 137.50 3 138.00 756 13.41
2023-04-07 2376 5762000 3116 780056000 138.00 138.50 134.00 134.00 4.00 -2.9% 134.00 7 134.50 52 13.02
2023-04-10 2376 3887000 2122 526127500 134.00 137.00 133.00 136.50 2.50 1.87% 136.00 53 136.50 75 13.27
2023-04-11 2376 4594000 2554 624672000 137.00 137.50 134.50 135.50 1.00 -0.73% 135.00 88 135.50 19 13.17
2023-04-12 2376 4488000 2106 609645500 136.00 137.00 134.50 136.50 1.00 0.74% 136.50 85 137.00 400 13.27
2023-04-13 2376 6605000 3888 876135000 135.50 136.00 131.50 132.00 4.50 -3.3% 132.00 112 132.50 12 12.83
2023-04-14 2376 6014000 3412 806216500 133.50 135.50 132.50 134.50 2.50 1.89% 134.00 10 134.50 53 13.07
2023-04-17 2376 3486000 2095 471677000 135.00 136.50 134.50 135.00 0.50 0.37% 135.00 42 135.50 15 13.12
2023-04-18 2376 5386000 3077 730406000 136.00 137.00 134.50 135.50 0.50 0.37% 135.00 69 135.50 13 13.17
2023-04-19 2376 5863000 3519 785969500 134.00 136.00 132.00 134.50 1.00 -0.74% 134.00 78 134.50 53 13.07
2023-04-20 2376 2898000 1847 388174500 134.50 135.00 132.50 134.00 0.50 -0.37% 133.50 73 134.00 20 13.02
2023-04-21 2376 3488000 2019 462219000 133.50 135.00 131.00 132.00 2.00 -1.49% 131.50 60 132.00 23 12.83
2023-04-24 2376 1925000 1202 257601500 132.00 135.00 131.50 135.00 3.00 2.27% 134.50 15 135.00 217 13.12
2023-04-25 2376 4119000 2449 537395000 135.00 135.00 128.50 129.00 6.00 -4.44% 128.50 89 129.00 26 12.54
2023-04-26 2376 2077000 1270 267035000 129.00 130.00 127.50 129.00 0.00 0% 128.50 41 129.00 44 12.54
2023-04-27 2376 2961000 1706 389008500 129.00 132.50 128.50 131.50 2.50 1.94% 131.50 16 132.00 81 12.78
2023-04-28 2376 2248000 1339 295725000 132.50 133.00 130.50 131.00 0.50 -0.38% 131.00 42 131.50 22 12.73
2023-05-02 2376 7244000 3562 975835000 133.00 136.00 132.00 135.00 4.00 3.05% 134.50 39 135.00 58 13.12
2023-05-03 2376 6209000 3551 825226500 134.00 136.00 131.00 132.50 2.50 -1.85% 132.00 95 132.50 25 12.88
2023-05-04 2376 8815000 4495 1192059000 132.50 137.00 131.00 136.00 3.50 2.64% 135.50 138 136.50 182 13.22
2023-05-05 2376 6558000 4031 898048000 136.50 138.00 135.50 137.00 1.00 0.74% 136.50 91 137.00 29 13.31
2023-05-08 2376 3269000 1983 444595000 137.50 138.00 135.00 135.00 2.00 -1.46% 135.00 214 135.50 20 13.12
2023-05-09 2376 9958000 5434 1379918000 137.50 140.00 136.50 139.00 4.00 2.96% 139.00 387 139.50 161 13.51
2023-05-10 2376 11455000 5900 1585170000 137.00 140.50 134.50 139.50 0.50 0.36% 139.00 519 139.50 84 13.56
2023-05-11 2376 9737000 5506 1371134000 139.50 142.00 138.50 141.00 1.50 1.08% 140.50 24 141.00 95 13.70
2023-05-12 2376 8958000 4910 1246436500 138.00 141.00 137.00 139.00 2.00 -1.42% 138.50 231 139.00 51 13.51
2023-05-15 2376 7952000 4730 1092040500 138.00 139.50 135.50 135.50 3.50 -2.52% 135.50 233 136.00 19 19.17
2023-05-16 2376 25765000 12792 2147483647 139.00 146.00 139.00 144.50 9.00 6.64% 144.50 30 145.00 133 20.44
2023-05-17 2376 29186511 18625 2147483647 145.00 150.50 145.00 149.50 5.00 3.46% 149.00 2 149.50 74 21.15
2023-05-18 2376 28443000 14573 2147483647 152.50 159.50 151.50 159.50 10.00 6.69% 159.00 271 159.50 155 22.56
2023-05-19 2376 19301000 10859 2147483647 163.00 164.00 157.50 164.00 4.50 2.82% 163.50 213 164.00 70 23.20
2023-05-22 2376 11796000 6467 1906258000 163.50 164.50 159.00 161.50 2.50 -1.52% 161.00 59 161.50 97 22.84
2023-05-23 2376 11665000 6277 1871511000 160.50 163.00 159.00 160.00 1.50 -0.93% 159.50 160 160.00 89 22.63
2023-05-24 2376 22198000 11898 2147483647 161.50 167.50 160.50 165.00 5.00 3.13% 164.50 262 165.00 352 23.34
2023-05-25 2376 33462000 13618 2147483647 181.00 181.50 176.00 180.00 15.00 9.09% 180.00 13 180.50 76 25.46
2023-05-26 2376 61043000 32525 2147483647 184.00 197.50 180.00 185.00 5.00 2.78% 184.50 135 185.00 37 26.17
2023-05-29 2376 34794000 20327 2147483647 188.00 191.50 178.50 186.00 1.00 0.54% 186.00 58 186.50 63 26.31
2023-05-30 2376 18061000 10543 2147483647 187.00 188.00 180.50 184.50 1.50 -0.81% 184.00 8 184.50 297 26.10
2023-05-31 2376 15173000 8389 2147483647 185.50 188.00 183.00 186.50 2.00 1.08% 186.50 114 187.00 23 26.38
2023-06-01 2376 20562000 9858 2147483647 184.50 191.00 182.50 190.50 4.00 2.14% 190.00 195 190.50 22 26.94
2023-06-02 2376 44417000 23309 2147483647 195.00 209.50 192.00 203.00 12.50 6.56% 202.50 160 203.00 104 28.71
2023-06-05 2376 25548000 14840 2147483647 201.00 213.00 197.50 211.50 8.50 4.19% 211.00 337 211.50 114 29.92
2023-06-06 2376 18178000 10808 2147483647 211.50 213.50 206.00 209.00 2.50 -1.18% 208.50 54 209.00 18 29.56
2023-06-07 2376 26882000 17275 2147483647 209.00 225.50 207.00 224.50 15.50 7.42% 224.50 24 225.00 271 31.75
2023-06-08 2376 18120000 12001 2147483647 220.00 223.00 217.00 219.00 5.50 -2.45% 219.00 13 219.50 183 30.98
2023-06-09 2376 33754000 20183 2147483647 223.00 240.50 223.00 240.50 21.50 9.82% 240.50 608 0.00 0 34.02
2023-06-12 2376 47925000 28974 2147483647 242.00 259.00 240.50 243.00 2.50 1.04% 242.50 128 243.00 233 34.37
2023-06-13 2376 32248000 20113 2147483647 249.50 252.00 237.50 245.00 2.00 0.82% 244.50 14 245.00 199 34.65
2023-06-14 2376 20741000 12725 2147483647 241.00 247.50 239.50 242.50 2.50 -1.02% 242.50 59 243.00 87 34.30
2023-06-15 2376 28336000 17238 2147483647 246.00 252.00 241.50 246.00 3.50 1.44% 246.00 28 246.50 69 34.79
2023-06-16 2376 30877000 18623 2147483647 245.00 261.50 244.00 254.50 8.50 3.46% 254.50 126 255.00 3 36.00
2023-06-19 2376 13304000 8775 2147483647 253.00 255.00 248.00 252.50 2.00 -0.79% 252.00 108 252.50 16 35.71
2023-06-20 2376 20233000 12724 2147483647 249.50 259.00 248.50 256.00 3.50 1.39% 255.50 44 256.00 23 36.21
2023-06-21 2376 16364000 9935 2147483647 256.50 261.00 254.00 260.00 4.00 1.56% 260.00 83 260.50 251 36.78
2023-06-26 2376 23132000 13737 2147483647 255.50 256.50 240.50 243.50 16.50 -6.35% 243.50 45 244.00 184 34.44
2023-06-27 2376 24020000 13405 2147483647 240.00 242.50 230.00 233.00 10.50 -4.31% 233.00 67 233.50 114 32.96
2023-06-28 2376 18897000 11810 2147483647 238.00 239.00 227.00 227.00 6.00 -2.58% 227.00 211 227.50 1 32.11
2023-06-29 2376 18916000 11301 2147483647 233.00 237.00 226.00 233.00 6.00 2.64% 232.50 56 233.00 223 32.96
2023-06-30 2376 21420000 13388 2147483647 232.50 243.50 229.00 243.50 10.50 4.51% 243.00 12 243.50 21 34.44
2023-07-03 2376 25522000 16437 2147483647 248.00 256.50 245.00 248.00 4.50 1.85% 247.50 77 248.00 4 35.08
2023-07-04 2376 32149000 19062 2147483647 250.00 272.50 248.00 272.50 24.50 9.88% 272.50 3117 0.00 0 38.54
2023-07-05 2376 26911000 17826 2147483647 270.00 272.00 254.00 265.00 7.50 -2.75% 265.00 49 265.50 11 37.48
2023-07-06 2376 22914000 15045 2147483647 257.50 271.50 256.50 264.00 1.00 -0.38% 264.00 4 264.50 51 37.34
2023-07-07 2376 19084000 13054 2147483647 262.50 269.00 253.00 261.00 3.00 -1.14% 260.50 33 261.00 65 36.92
2023-07-10 2376 28171000 18833 2147483647 263.00 280.50 261.00 273.50 12.50 4.79% 273.50 97 274.00 149 38.68
2023-07-11 2376 27130000 17477 2147483647 277.00 282.50 273.50 276.50 3.00 1.1% 276.50 150 277.00 30 39.11
2023-07-12 2376 39386000 23555 2147483647 281.00 304.00 280.50 304.00 27.50 9.95% 304.00 473 0.00 0 43.00
2023-07-13 2376 53219000 33979 2147483647 312.00 333.00 290.50 295.50 8.50 -2.8% 295.00 85 295.50 22 41.80
2023-07-14 2376 43392000 29433 2147483647 305.00 309.50 281.50 296.00 0.50 0.17% 296.00 84 296.50 24 41.87
2023-07-18 2376 43698000 28896 2147483647 300.00 319.00 286.50 312.50 19.00 5.57% 312.50 219 313.00 76 44.20
2023-07-19 2376 30053000 21162 2147483647 317.00 321.00 297.50 298.50 14.00 -4.48% 298.50 18 299.00 15 42.22
2023-07-20 2376 15803000 11353 2147483647 300.00 308.00 297.00 305.00 6.50 2.18% 304.50 19 305.00 166 43.14
2023-07-21 2376 46705000 30383 2147483647 291.50 332.00 291.00 322.50 17.50 5.74% 322.00 310 322.50 25 45.62
2023-07-24 2376 47400000 29563 2147483647 325.00 354.50 321.00 354.50 32.00 9.92% 354.50 1496 0.00 0 50.14
2023-07-25 2376 52008000 36070 2147483647 360.00 382.50 348.00 352.50 2.00 -0.56% 352.00 189 352.50 3 49.86
2023-07-27 2376 25571000 17558 2147483647 341.00 347.50 327.00 332.00 1.00 -5.82% 332.00 62 332.50 65 46.96
2023-07-28 2376 27399000 19478 2147483647 338.00 348.50 329.00 347.50 15.50 4.67% 347.50 6 348.00 259 49.15
2023-07-31 2376 26820000 17337 2147483647 359.00 361.00 313.00 314.00 33.50 -9.64% 314.00 88 314.50 2 44.41
2023-08-01 2376 21666000 14058 2147483647 314.00 326.50 301.00 319.00 5.00 1.59% 319.00 18 320.00 235 45.12
2023-08-02 2376 24812000 15482 2147483647 320.00 327.00 291.50 297.00 22.00 -6.9% 297.00 6 297.50 18 42.01
2023-08-04 2376 28797000 18534 2147483647 291.00 318.00 288.00 306.00 15.00 3.03% 306.00 2 306.50 7 43.28
2023-08-07 2376 24651000 14089 2147483647 316.00 336.50 312.50 336.50 30.50 9.97% 336.50 6002 0.00 0 47.60
2023-08-08 2376 40578000 28024 2147483647 342.50 352.00 330.00 333.50 3.00 -0.89% 333.50 42 334.00 27 47.17
2023-08-09 2376 42407000 28568 2147483647 323.50 348.50 322.50 328.50 5.00 -1.5% 328.50 212 329.00 8 46.46
2023-08-10 2376 42708000 22280 2147483647 306.00 314.50 296.00 296.00 32.50 -9.89% 0.00 0 296.00 1805 41.87
2023-08-11 2376 33673000 23289 2147483647 300.00 308.00 296.00 300.50 4.50 1.52% 300.50 30 301.00 35 42.50
2023-08-14 2376 31559000 20719 2147483647 287.50 301.50 284.00 296.00 4.50 -1.5% 295.50 4 296.00 18 42.71
2023-08-15 2376 31147000 20529 2147483647 310.00 322.00 308.00 316.00 20.00 6.76% 315.50 13 316.00 28 45.60
2023-08-16 2376 26855000 17419 2147483647 311.00 334.50 309.00 334.50 18.50 5.85% 334.00 19 334.50 29 48.27
2023-08-17 2376 31672000 20816 2147483647 328.00 339.00 325.00 331.00 3.50 -1.05% 331.00 113 331.50 182 47.76
2023-08-18 2376 27326000 18283 2147483647 329.00 333.00 304.00 312.00 19.00 -5.74% 312.00 52 312.50 69 45.02
2023-08-21 2376 13749000 9229 2147483647 318.00 320.00 306.50 310.50 1.50 -0.48% 310.50 106 311.00 17 44.81
2023-08-22 2376 51509000 28372 2147483647 323.50 341.50 323.50 335.50 25.00 8.05% 335.00 24 335.50 11 48.41
2023-08-23 2376 26480000 16823 2147483647 334.50 337.00 327.50 334.50 1.00 -0.3% 334.00 30 334.50 64 48.27
2023-08-24 2376 69671000 43724 2147483647 356.00 367.50 339.00 354.00 19.50 5.83% 354.00 3 354.50 19 51.08
2023-08-25 2376 36666000 24012 2147483647 335.00 353.50 335.00 342.50 11.50 -3.25% 342.00 189 342.50 73 49.42
2023-08-28 2376 37035000 25064 2147483647 347.50 351.00 327.00 345.00 2.50 0.73% 345.00 217 345.50 28 49.78
2023-08-29 2376 36847000 25670 2147483647 349.50 357.50 346.00 354.00 9.00 2.61% 354.00 115 354.50 1 51.08
2023-08-30 2376 43731000 28798 2147483647 362.50 372.50 354.00 354.00 0.00 0% 354.00 177 354.50 1 51.08
2023-08-31 2376 71383000 27143 2147483647 345.50 351.50 338.00 341.00 13.00 -3.67% 340.50 284 341.00 2414 49.21
2023-09-01 2376 32999000 22903 2147483647 341.00 346.50 322.00 323.00 18.00 -5.28% 323.00 32 323.50 70 46.61
2023-09-04 2376 24723000 17600 2147483647 323.50 329.00 314.00 316.00 7.00 -2.17% 316.00 258 316.50 13 45.60
2023-09-05 2376 27745000 19301 2147483647 316.00 321.50 304.00 311.00 5.00 -1.58% 310.50 159 311.00 20 44.88
2023-09-06 2376 22893000 16142 2147483647 314.50 316.50 305.00 306.50 4.50 -1.45% 306.50 32 307.00 17 44.23
2023-09-07 2376 28398000 18986 2147483647 303.00 314.50 299.00 314.50 8.00 2.61% 314.00 16 314.50 171 45.38
2023-09-08 2376 33957000 22415 2147483647 310.00 321.00 307.50 307.50 7.00 -2.23% 307.50 117 308.00 78 44.37
2023-09-11 2376 48134000 29678 2147483647 313.00 313.00 277.00 279.50 28.00 -9.11% 279.50 137 280.00 100 40.33
2023-09-12 2376 37563000 23548 2147483647 278.50 283.00 269.00 270.50 9.00 -3.22% 270.50 92 271.00 8 39.03
2023-09-13 2376 24645000 16006 2147483647 272.00 273.00 264.00 267.50 3.00 -1.11% 267.50 195 268.00 18 38.60
2023-09-14 2376 28887000 19717 2147483647 276.00 283.00 273.00 278.00 10.50 3.93% 278.00 80 278.50 106 40.12
2023-09-15 2376 23019000 11750 2147483647 279.50 279.50 270.50 271.50 6.50 -2.34% 271.50 121 272.00 49 39.18
2023-09-18 2376 32663000 19724 2147483647 265.50 267.50 253.50 260.00 11.50 -4.24% 260.00 131 260.50 49 37.52
2023-09-19 2376 22847000 14932 2147483647 261.00 264.00 252.00 253.50 6.50 -2.5% 253.50 255 254.00 28 36.58
2023-09-20 2376 38857000 26608 2147483647 252.00 273.50 252.00 263.50 10.00 3.94% 263.00 92 263.50 84 38.02
2023-09-21 2376 40028000 26980 2147483647 260.00 272.00 254.50 268.50 5.00 1.9% 268.50 22 269.00 35 38.74
2023-09-22 2376 37371000 24649 2147483647 267.00 279.00 262.50 279.00 10.50 3.91% 278.50 7 279.00 327 40.26
2023-09-25 2376 30653000 19439 2147483647 279.00 279.50 271.50 274.50 4.50 -1.61% 274.50 109 275.00 211 39.61
2023-09-26 2376 26685000 17890 2147483647 277.50 283.50 275.50 275.50 1.00 0.36% 275.50 44 276.00 55 39.75
2023-09-27 2376 26239000 17382 2147483647 277.50 284.50 274.50 284.50 9.00 3.27% 284.00 26 284.50 247 41.05
2023-09-28 2376 34502000 22583 2147483647 289.50 292.00 279.50 281.50 3.00 -1.05% 281.50 401 282.00 65 40.62
2023-10-02 2376 34651000 22255 2147483647 289.00 300.00 287.50 290.00 8.50 3.02% 290.00 197 290.50 67 41.85
2023-10-03 2376 17060000 11480 2147483647 295.00 295.00 287.00 290.00 0.00 0% 290.00 34 290.50 62 41.85
2023-10-04 2376 15353000 9956 2147483647 281.50 289.50 280.50 287.50 2.50 -0.86% 287.50 33 288.00 14 41.49
2023-10-05 2376 15811000 9993 2147483647 291.50 292.00 285.00 288.00 0.50 0.17% 287.50 58 288.00 279 41.56
2023-10-06 2376 17283000 11078 2147483647 291.50 295.00 286.00 289.50 1.50 0.52% 289.50 186 290.00 71 41.77
2023-10-11 2376 44962000 27432 2147483647 302.00 303.50 274.00 274.00 15.50 -5.35% 274.00 179 274.50 10 39.54
2023-10-12 2376 30145000 18806 2147483647 282.00 289.00 279.00 284.50 10.50 3.83% 284.50 12 285.00 361 41.05
2023-10-13 2376 32675000 21841 2147483647 282.50 282.50 265.00 271.00 13.50 -4.75% 271.00 366 271.50 27 39.11
2023-10-16 2376 19976000 12329 2147483647 268.00 273.50 264.00 265.50 5.50 -2.03% 265.50 170 266.00 182 38.31
2023-10-17 2376 23104000 15029 2147483647 271.50 272.00 261.50 261.50 4.00 -1.51% 261.50 310 262.00 239 37.73
2023-10-18 2376 41772000 21462 2147483647 259.00 261.50 243.50 246.00 15.50 -5.93% 246.00 105 246.50 12 35.50
2023-10-19 2376 20959000 12823 2147483647 245.00 247.50 241.00 243.00 3.00 -1.22% 243.00 17 243.50 21 35.06
2023-10-20 2376 25167000 15118 2147483647 240.50 245.00 234.00 241.50 1.50 -0.62% 241.00 312 241.50 295 34.85
2023-10-23 2376 16397000 10045 2147483647 239.00 247.50 238.50 239.00 2.50 -1.04% 239.00 498 239.50 89 34.49
2023-10-24 2376 18737000 12084 2147483647 243.00 247.00 238.00 247.00 8.00 3.35% 247.00 85 247.50 203 35.64
2023-10-25 2376 17164757 12500 2147483647 246.00 249.00 243.50 245.50 1.50 -0.61% 245.50 9 246.00 40 35.43
2023-10-26 2376 23562000 14556 2147483647 236.50 236.50 230.50 232.00 13.50 -5.5% 232.00 271 232.50 15 33.48
2023-10-27 2376 15120000 9568 2147483647 237.50 239.50 232.50 235.50 3.50 1.51% 235.50 114 236.00 91 33.98
2023-10-30 2376 11032000 7166 2147483647 237.50 239.00 231.50 232.50 3.00 -1.27% 232.50 90 233.00 29 33.55
2023-10-31 2376 26593000 15851 2147483647 235.00 235.00 216.00 217.50 15.00 -6.45% 217.50 188 218.00 56 31.39
2023-11-01 2376 15714000 9647 2147483647 220.50 222.50 215.50 221.00 3.50 1.61% 220.50 47 221.00 168 31.89
2023-11-02 2376 27575000 17188 2147483647 234.00 236.50 224.00 226.50 5.50 2.49% 226.50 206 227.00 60 32.68
2023-11-03 2376 24699000 16355 2147483647 228.50 231.00 219.50 220.50 6.00 -2.65% 220.50 59 221.00 56 31.82
2023-11-06 2376 33251000 19887 2147483647 213.50 223.50 213.00 220.00 0.50 -0.23% 220.00 382 220.50 53 29.69
2023-11-07 2376 22380000 14061 2147483647 220.50 221.50 215.00 220.50 0.50 0.23% 220.50 286 221.00 40 29.76
2023-11-08 2376 27707000 18072 2147483647 222.00 230.00 221.00 224.50 4.00 1.81% 224.50 361 225.00 65 30.30
2023-11-09 2376 39844000 24690 2147483647 227.00 234.50 226.50 231.00 6.50 2.9% 231.00 306 231.50 41 31.17
2023-11-10 2376 23510000 14839 2147483647 230.50 230.50 222.50 230.50 0.50 -0.22% 230.00 45 230.50 352 31.11
2023-11-13 2376 21471000 12412 2147483647 233.00 234.00 224.50 225.50 5.00 -2.17% 225.50 25 226.00 45 30.43
2023-11-14 2376 16557000 10191 2147483647 228.50 230.50 224.50 229.50 4.00 1.77% 229.50 147 230.00 91 30.97
2023-11-15 2376 26727000 16385 2147483647 237.00 238.50 228.00 228.50 1.00 -0.44% 228.00 259 228.50 92 30.84
2023-11-16 2376 18211000 11198 2147483647 231.00 236.00 229.00 233.00 4.50 1.97% 232.50 133 233.00 68 31.44
2023-11-17 2376 13619000 8354 2147483647 233.50 235.00 229.00 230.50 2.50 -1.07% 230.50 196 231.00 74 31.11
2023-11-20 2376 10274000 6517 2147483647 231.00 234.00 229.50 233.00 2.50 1.08% 233.00 7 233.50 177 31.44
2023-11-21 2376 38655000 23810 2147483647 238.00 248.50 236.50 244.00 11.00 4.72% 243.50 311 244.00 10 32.93
2023-11-22 2376 25380000 16216 2147483647 238.00 238.50 232.50 233.50 10.50 -4.3% 233.50 36 234.00 210 31.51
2023-11-23 2376 15529000 9579 2147483647 233.00 235.50 229.00 233.50 0.00 0% 233.50 186 234.00 157 31.51
2023-11-24 2376 8562000 5365 2002465000 236.00 236.50 232.00 232.00 1.50 -0.64% 232.00 420 233.00 68 31.31
2023-11-27 2376 12852000 7785 2147483647 232.00 235.50 228.00 230.00 2.00 -0.86% 230.00 184 230.50 1 31.04
2023-11-28 2376 10328000 6434 2147483647 232.00 236.00 231.00 235.00 5.00 2.17% 234.50 288 235.00 37 31.71
2023-11-29 2376 23919000 15353 2147483647 237.00 246.50 237.00 243.50 8.50 3.62% 243.00 644 243.50 19 32.86
2023-11-30 2376 25816000 15004 2147483647 245.00 251.00 242.50 250.00 6.50 2.67% 249.50 128 250.00 693 33.74
2023-12-01 2376 14397000 9407 2147483647 248.00 248.00 244.00 246.00 4.00 -1.6% 246.00 112 246.50 52 33.20
2023-12-04 2376 18770000 12164 2147483647 248.50 248.50 236.00 236.00 10.00 -4.07% 236.00 510 236.50 24 31.85
2023-12-05 2376 13490000 8855 2147483647 234.50 234.50 228.00 228.50 7.50 -3.18% 228.50 17 229.00 38 30.84
2023-12-06 2376 24260000 15330 2147483647 233.50 246.50 233.00 243.50 15.00 6.56% 243.00 113 243.50 1 32.86
2023-12-07 2376 38594000 25318 2147483647 241.00 260.00 239.00 259.50 16.00 6.57% 259.00 45 259.50 496 35.02
2023-12-08 2376 44946000 30318 2147483647 269.50 271.50 258.00 258.50 1.00 -0.39% 258.50 259 259.00 162 34.89
2023-12-11 2376 23153000 15665 2147483647 260.00 262.00 251.00 251.50 7.00 -2.71% 251.00 1176 251.50 41 33.94
2023-12-12 2376 17705000 11332 2147483647 253.50 257.00 250.50 250.50 1.00 -0.4% 250.50 194 251.00 2 33.81
2023-12-13 2376 15907000 10520 2147483647 253.00 256.00 250.00 250.00 0.50 -0.2% 250.00 352 250.50 31 33.74
2023-12-14 2376 24453000 16298 2147483647 256.00 261.00 252.50 257.50 7.50 3% 257.50 134 258.00 234 34.75
2023-12-15 2376 19758000 11990 2147483647 258.00 261.50 253.50 254.00 3.50 -1.36% 254.00 344 254.50 1 34.28
2023-12-18 2376 13146000 8035 2147483647 253.50 259.00 250.50 255.50 1.50 0.59% 255.50 25 256.00 739 34.48
2023-12-19 2376 23150000 13676 2147483647 257.00 261.50 254.00 260.00 4.50 1.76% 259.50 144 260.00 278 35.09
2023-12-20 2376 18400000 11298 2147483647 262.00 265.00 259.00 261.50 1.50 0.58% 261.50 45 262.00 31 35.29
2023-12-21 2376 15822000 9826 2147483647 257.00 264.50 253.50 262.00 0.50 0.19% 262.00 188 262.50 145 35.36
2023-12-22 2376 12928000 8314 2147483647 265.00 265.50 259.00 259.00 3.00 -1.15% 259.00 127 259.50 27 34.95
2023-12-25 2376 8635000 5775 2147483647 260.00 264.50 259.50 263.50 4.50 1.74% 263.50 29 264.00 519 35.56
2023-12-26 2376 7676000 5000 2020045500 264.50 264.50 261.00 264.00 0.50 0.19% 263.50 109 264.00 117 35.63
2023-12-27 2376 9268000 5890 2147483647 265.50 266.00 261.00 264.00 0.00 0% 264.00 118 264.50 74 35.63
2023-12-28 2376 7814000 5578 2076738000 265.50 267.50 264.00 265.50 1.50 0.57% 265.50 114 266.00 57 35.83
2023-12-29 2376 14029000 9350 2147483647 267.00 270.50 264.00 266.00 0.50 0.19% 266.00 310 266.50 2 35.90