廣達(2382)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　　72.10
0
0%		72.10
0
0%		71.20
-0.9
-1.25%		71.80
0.6
0.84%		 　73.60
1.8
2.51%		74.00
0.4
0.54%		73.60
-0.4
-0.54%		73.50
-0.1
-0.14%		73.90
0.4
0.54%		 　74.10
0.2
0.27%		75.00
0.9
1.21%		 　　　　　　　　　　　76.30
1.3
1.73%		74.70
-1.6
-2.1%		73.74
2 月75.90
1.2
1.61%		76.50
0.6
0.79%		76.10
-0.4
-0.52%		 　76.40
0.3
0.39%		77.80
1.4
1.83%		77.50
-0.3
-0.39%		77.50
0
0%		77.60
0.1
0.13%		 　77.70
0.1
0.13%		78.80
1.1
1.42%		78.50
-0.3
-0.38%		78.90
0.4
0.51%		78.90
0
0%		 　79.60
0.7
0.89%		79.90
0.3
0.38%		79.20
-0.7
-0.88%		80.10
0.9
1.14%		80.10
0
0%		 78.55
3 月79.80
-0.3
-0.37%		80.50
0.7
0.88%		80.60
0.1
0.12%		 　81.70
1.1
1.36%		82.00
0.3
0.37%		81.90
-0.1
-0.12%		82.20
0.3
0.37%		81.50
-0.7
-0.85%		 　81.60
0.1
0.12%		81.20
-0.4
-0.49%		81.30
0.1
0.12%		82.80
1.5
1.85%		83.20
0.4
0.48%		 　83.20
0
0%		83.80
0.6
0.72%		85.00
1.2
1.43%		85.30
0.3
0.35%		87.50
2.2
2.58%		 　87.50
0
0%		87.30
-0.2
-0.23%		88.00
0.7
0.8%		89.00
1
1.14%		89.10
0.1
0.11%		83.7
4 月 　　　　89.90
0.8
0.9%		89.80
-0.1
-0.11%		 　89.90
0.1
0.11%		90.60
0.7
0.78%		90.90
0.3
0.33%		89.30
-1.6
-1.76%		81.80
-7.5
-8.4%		 　81.30
-0.5
-0.61%		82.60
1.3
1.6%		86.00
3.4
4.12%		85.50
-0.5
-0.58%		84.30
-1.2
-1.4%		 　85.00
0.7
0.83%		83.70
-1.3
-1.53%		83.10
-0.6
-0.72%		85.30
2.2
2.65%		85.90
0.6
0.7%		 86.66
5 月　89.60
3.7
4.31%		89.30
-0.3
-0.33%		89.00
-0.3
-0.34%		89.60
0.6
0.67%		 　90.40
0.8
0.89%		91.80
1.4
1.55%		91.70
-0.1
-0.11%		92.30
0.6
0.65%		101.50
9.2
9.97%		 　97.60
-3.9
-3.84%		101.00
3.4
3.48%		100.50
-0.5
-0.5%		102.50
2
1.99%		109.00
6.5
6.34%		 　106.00
-3
-2.75%		107.00
1
0.94%		105.50
-1.5
-1.4%		113.50
8
7.58%		115.50
2
1.76%		 　114.00
-1.5
-1.3%		115.00
1
0.88%		116.50
1.5
1.3%		101.42
6 月115.00
-1.5
-1.29%		118.00
3
2.61%		 　117.00
-1
-0.85%		118.50
1.5
1.28%		125.00
6.5
5.49%		120.00
-5
-4%		131.50
11.5
9.58%		 　129.00
-2.5
-1.9%		138.00
9
6.98%		140.00
2
1.45%		147.00
7
5%		149.00
2
1.36%		 　150.00
1
0.67%		145.00
-5
-3.33%		151.50
6.5
4.48%		 　　　146.50
-5
-3.3%		141.50
-5
-3.41%		144.00
2.5
1.77%		146.50
2.5
1.74%		152.00
5.5
3.75%		 137.12
7 月　　160.50
8.5
5.59%		170.50
10
6.23%		169.50
-1
-0.59%		165.00
-4.5
-2.65%		160.50
-4.5
-2.73%		 　162.50
2
1.25%		173.00
10.5
6.46%		187.50
14.5
8.38%		195.00
7.5
4%		198.00
3
1.54%		 　　201.50
3.5
1.77%		198.00
-3.5
-1.74%		211.00
13
6.57%		226.00
15
7.11%		 　248.50
22.5
9.96%		248.50
0
0%		 252.50
4
1.61%		264.50
12
4.75%		 238.50
-26
-9.83%		206.92
8 月237.00
-1.5
-0.63%		213.50
-23.5
-9.92%		 220.00
6.5
3.04%		 　242.00
22
10%		240.00
-2
-0.83%		233.50
-6.5
-2.71%		210.50
-23
-9.85%		223.50
13
6.18%		 　239.00
15.5
6.94%		246.50
7.5
3.14%		270.00
23.5
9.53%		272.50
2.5
0.93%		256.00
-16.5
-6.06%		 　250.50
-5.5
-2.15%		258.50
8
3.19%		262.00
3.5
1.35%		262.50
0.5
0.19%		244.00
-18.5
-7.05%		 　238.00
-6
-2.46%		244.50
6.5
2.73%		248.50
4
1.64%		253.50
5
2.01%		242.8
9 月240.50
-13
-5.13%		 　246.00
5.5
2.29%		245.00
-1
-0.41%		254.00
9
3.67%		252.00
-2
-0.79%		242.00
-10
-3.97%		 　228.00
-14
-5.79%		224.00
-4
-1.75%		228.50
4.5
2.01%		235.00
6.5
2.84%		233.00
-2
-0.85%		 　222.50
-10.5
-4.51%		219.00
-3.5
-1.57%		218.50
-0.5
-0.23%		219.00
0.5
0.23%		227.50
8.5
3.88%		 　226.00
-1.5
-0.66%		221.50
-4.5
-1.99%		230.00
8.5
3.84%		239.50
9.5
4.13%		 234.72
10 月　254.50
15
6.26%		248.50
-6
-2.36%		250.50
2
0.8%		249.50
-1
-0.4%		254.50
5
2%		 　　　238.00
-16.5
-6.48%		238.00
0
0%		226.00
-12
-5.04%		 　221.50
-4.5
-1.99%		221.50
0
0%		209.50
-12
-5.42%		208.50
-1
-0.48%		204.50
-4
-1.92%		 　200.50
-4
-1.96%		209.00
8.5
4.24%		210.50
1.5
0.72%		202.50
-8
-3.8%		203.00
0.5
0.25%		 　206.00
3
1.48%		189.00
-17
-8.25%		221.31
11 月191.00
2
1.06%		201.00
10
5.24%		200.00
-1
-0.5%		 　205.50
5.5
2.75%		204.00
-1.5
-0.73%		215.00
11
5.39%		219.00
4
1.86%		213.50
-5.5
-2.51%		 　206.00
-7.5
-3.51%		208.50
2.5
1.21%		209.00
0.5
0.24%		208.50
-0.5
-0.24%		208.50
0
0%		 　212.00
3.5
1.68%		217.50
5.5
2.59%		208.50
-9
-4.14%		203.50
-5
-2.4%		203.50
0
0%		 　196.50
-7
-3.44%		197.00
0.5
0.25%		201.00
4
2.03%		203.00
2
1%		 205.63
12 月200.00
-3
-1.48%		 　197.50
-2.5
-1.25%		195.00
-2.5
-1.27%		199.50
4.5
2.31%		201.00
1.5
0.75%		203.00
2
1%		 　204.00
1
0.49%		201.00
-3
-1.47%		201.00
0
0%		205.50
4.5
2.24%		202.50
-3
-1.46%		 　203.00
0.5
0.25%		203.50
0.5
0.25%		210.00
6.5
3.19%		215.50
5.5
2.62%		215.00
-0.5
-0.23%		 　215.50
0.5
0.23%		216.00
0.5
0.23%		215.50
-0.5
-0.23%		217.00
1.5
0.7%		224.50
7.5
3.46%		　　206.62

說明:最高漲幅:10%最低跌幅:-9.92% 最高價:272.50最低價:71.20平均價:159.07,灰色底表示週末,漲170天(724.3)元,跌116天(-556.8)元,平盤15天
10%=7,8%=2,7%=5,6%=10,5%=5,4%=13,3%=18,2%=28,1%=49,0%=48,-0%=1,-1%=2,-2%=5,-3%=5,-4%=5,-5%=8,-6%=12,-7%=20,-8%=25,-9%=33,

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 2382 8321000 3959 600463200 71.90 72.80 71.60 72.10 0.20 0% 72.10 192 72.20 130 9.50
2023-01-04 2382 5521000 2590 400408700 72.40 73.20 72.10 72.10 0.00 0% 72.10 321 72.30 70 9.50
2023-01-05 2382 6329000 3870 452975900 72.30 72.60 71.10 71.20 0.90 -1.25% 71.20 187 71.30 32 9.38
2023-01-06 2382 3739000 1491 268226600 71.60 72.00 71.20 71.80 0.60 0.84% 71.80 99 71.90 49 9.46
2023-01-09 2382 9490000 5055 694898500 72.60 73.60 72.30 73.60 1.80 2.51% 73.60 11 73.70 214 9.70
2023-01-10 2382 5245000 2617 386831500 73.80 74.00 73.20 74.00 0.40 0.54% 73.90 3 74.00 52 9.75
2023-01-11 2382 5025000 2773 370326400 74.30 74.40 73.30 73.60 0.40 -0.54% 73.60 174 73.80 1 9.70
2023-01-12 2382 3978000 1794 292963600 74.00 74.00 73.30 73.50 0.10 -0.14% 73.50 82 73.60 29 9.68
2023-01-13 2382 3617000 2026 267627000 74.00 74.30 73.60 73.90 0.40 0.54% 73.80 155 73.90 19 9.74
2023-01-16 2382 4807000 2329 356572300 74.10 74.50 73.80 74.10 0.20 0.27% 74.10 69 74.20 33 9.76
2023-01-17 2382 5951000 2967 444982200 74.40 75.10 74.10 75.00 0.90 1.21% 74.90 622 75.00 211 9.88
2023-01-30 2382 10893000 5667 829410700 76.70 76.90 75.40 76.30 1.30 1.73% 76.20 120 76.30 102 10.05
2023-01-31 2382 8999000 3583 679021700 76.30 76.40 74.70 74.70 1.60 -2.1% 74.70 346 74.80 2 9.84
2023-02-01 2382 4106000 1654 311151100 76.00 76.10 75.20 75.90 1.20 1.61% 75.90 1374 76.00 180 10.00
2023-02-02 2382 5357000 2729 408741000 76.40 76.60 75.70 76.50 0.60 0.79% 76.40 9 76.50 54 10.08
2023-02-03 2382 3704000 2354 281965300 76.50 76.80 75.50 76.10 0.40 -0.52% 76.00 10 76.10 5 10.03
2023-02-06 2382 5358000 2597 410230100 75.90 77.00 75.80 76.40 0.30 0.39% 76.40 32 76.50 7 10.07
2023-02-07 2382 6021000 3010 467042600 76.70 77.90 76.70 77.80 1.40 1.83% 77.70 93 77.80 156 10.25
2023-02-08 2382 5812000 3334 452688900 77.80 78.20 77.40 77.50 0.30 -0.39% 77.50 107 77.60 2 10.21
2023-02-09 2382 2856000 1338 221681900 77.70 78.00 77.50 77.50 0.00 0% 77.50 733 77.60 17 10.21
2023-02-10 2382 6176751 4148 479360450 77.10 78.20 76.80 77.60 0.10 0.13% 77.60 102 77.70 22 10.22
2023-02-13 2382 4947000 2456 385293300 77.50 78.30 77.10 77.70 0.10 0.13% 77.70 116 77.80 9 10.24
2023-02-14 2382 4108000 2561 323705300 78.50 79.10 78.30 78.80 1.10 1.42% 78.70 5 78.80 36 10.38
2023-02-15 2382 5008000 2349 393578000 79.00 79.10 78.00 78.50 0.30 -0.38% 78.40 41 78.50 83 10.34
2023-02-16 2382 4581000 2154 362086300 78.50 79.30 78.50 78.90 0.40 0.51% 78.90 134 79.10 30 10.40
2023-02-17 2382 1947000 928 153443900 78.50 79.00 78.30 78.90 0.00 0% 78.90 33 79.00 327 10.40
2023-02-20 2382 3291000 1713 261674700 78.70 79.90 78.60 79.60 0.70 0.89% 79.50 63 79.60 7 10.49
2023-02-21 2382 4488000 2309 359275600 79.90 80.50 79.90 79.90 0.30 0.38% 79.90 50 80.00 155 10.53
2023-02-22 2382 5396000 2789 425878900 79.30 79.60 78.20 79.20 0.70 -0.88% 79.20 1 79.30 102 10.43
2023-02-23 2382 4809000 2586 384132700 79.50 80.40 78.50 80.10 0.90 1.14% 80.10 36 80.20 10 10.55
2023-02-24 2382 10544000 3503 847982600 80.20 81.00 79.90 80.10 0.00 0% 80.10 81 80.20 52 10.55
2023-03-01 2382 6288000 3328 500913300 78.50 80.30 78.50 79.80 0.30 -0.37% 79.70 122 79.80 5 10.51
2023-03-02 2382 4900000 2586 393016500 80.00 80.80 79.20 80.50 0.70 0.88% 80.40 16 80.50 94 10.61
2023-03-03 2382 3617000 1357 292045100 81.00 81.20 80.40 80.60 0.10 0.12% 80.50 188 80.60 3 10.62
2023-03-06 2382 6298000 3316 514027700 81.00 82.00 80.90 81.70 1.10 1.36% 81.70 22 81.80 1 10.76
2023-03-07 2382 4374000 2425 357941900 81.80 82.00 81.50 82.00 0.30 0.37% 81.90 24 82.00 142 10.80
2023-03-08 2382 3700000 2138 302886300 81.80 82.20 81.50 81.90 0.10 -0.12% 81.80 75 81.90 108 10.79
2023-03-09 2382 4785000 2638 392778400 82.20 82.40 81.60 82.20 0.30 0.37% 82.10 1 82.20 106 10.83
2023-03-10 2382 7711000 3546 627880500 81.50 82.00 80.90 81.50 0.70 -0.85% 81.40 9 81.50 136 10.74
2023-03-13 2382 8162000 3313 664398700 80.50 82.20 80.00 81.60 0.10 0.12% 81.50 537 81.60 23 10.75
2023-03-14 2382 7491000 3196 611197400 80.60 82.00 80.60 81.20 0.40 -0.49% 81.20 74 81.30 24 10.70
2023-03-15 2382 4262000 2408 347075300 81.10 81.80 81.10 81.30 0.10 0.12% 81.20 171 81.30 1 10.71
2023-03-16 2382 12880000 6030 1065525800 81.80 83.50 81.70 82.80 1.50 1.85% 82.70 2 82.80 76 10.91
2023-03-17 2382 11635000 4456 969004200 83.20 84.00 82.20 83.20 0.40 0.48% 83.20 237 83.30 142 11.08
2023-03-20 2382 5442000 2601 453260100 83.40 83.80 83.00 83.20 0.00 0% 83.10 54 83.20 46 11.08
2023-03-21 2382 5769000 3008 484426400 83.60 84.40 83.20 83.80 0.60 0.72% 83.70 145 83.80 1 11.16
2023-03-22 2382 9815000 5650 833829600 84.20 85.40 84.10 85.00 1.20 1.43% 85.00 50 85.10 42 11.32
2023-03-23 2382 9958000 3981 848925700 85.00 85.80 84.20 85.30 0.30 0.35% 85.20 9 85.30 165 11.36
2023-03-24 2382 16032000 7361 1395413000 85.80 87.50 85.80 87.50 2.20 2.58% 87.40 44 87.50 383 11.65
2023-03-27 2382 9419000 4785 823862100 87.50 87.80 86.90 87.50 0.00 0% 87.50 28 87.60 69 11.65
2023-03-28 2382 9329000 6002 815989700 87.50 87.60 87.20 87.30 0.20 -0.23% 87.30 100 87.40 8 11.62
2023-03-29 2382 7656000 4289 672556700 87.30 88.20 87.20 88.00 0.70 0.8% 88.00 122 88.10 203 11.72
2023-03-30 2382 10635000 6133 941860600 88.10 89.00 87.60 89.00 1.00 1.14% 88.90 8 89.00 125 11.85
2023-03-31 2382 11032000 5151 986033500 89.00 89.90 88.80 89.10 0.10 0.11% 89.10 365 89.20 6 11.86
2023-04-06 2382 11273000 6206 1009846900 89.10 90.30 88.90 89.90 0.80 0.9% 89.90 119 90.00 680 11.97
2023-04-07 2382 11123000 3685 998021000 89.30 90.00 89.30 89.80 0.10 -0.11% 89.70 330 89.80 92 11.96
2023-04-10 2382 9809000 4069 879098500 89.40 90.00 89.30 89.90 0.10 0.11% 89.90 86 90.00 542 11.97
2023-04-11 2382 12121000 4707 1093715300 90.00 90.70 89.60 90.60 0.70 0.78% 90.50 41 90.60 116 12.06
2023-04-12 2382 18716000 6350 1695925700 90.60 91.10 89.70 90.90 0.30 0.33% 90.80 1 90.90 209 12.10
2023-04-13 2382 24899000 10425 2147483647 89.60 90.40 89.00 89.30 1.60 -1.76% 89.20 128 89.30 1151 11.89
2023-04-14 2382 39954000 16240 2147483647 81.90 83.20 81.10 81.80 0.00 -8.4% 81.70 68 81.80 32 10.89
2023-04-17 2382 15744000 8949 1273937200 82.10 82.30 80.40 81.30 0.50 -0.61% 81.20 192 81.30 15 10.83
2023-04-18 2382 12090000 6696 990595700 81.50 82.80 81.20 82.60 1.30 1.6% 82.50 8 82.60 127 11.00
2023-04-19 2382 28806000 14246 2147483647 83.20 88.00 82.90 86.00 3.40 4.12% 85.90 38 86.00 54 11.45
2023-04-20 2382 12099000 6872 1035559900 86.10 86.80 84.70 85.50 0.50 -0.58% 85.40 15 85.50 8 11.38
2023-04-21 2382 10667000 5473 899507000 86.40 86.40 83.50 84.30 1.20 -1.4% 84.10 59 84.30 17 11.22
2023-04-24 2382 10252000 6168 867235800 84.30 85.00 83.50 85.00 0.70 0.83% 84.90 7 85.00 1212 11.32
2023-04-25 2382 11117000 5329 927784000 85.00 85.00 82.50 83.70 1.30 -1.53% 83.60 130 83.70 276 11.15
2023-04-26 2382 10957000 5100 906962000 82.50 83.40 82.30 83.10 0.60 -0.72% 83.00 58 83.10 7 11.07
2023-04-27 2382 11224000 5592 954811100 83.60 85.70 83.50 85.30 2.20 2.65% 85.10 3 85.30 116 11.36
2023-04-28 2382 8797000 4539 754334100 85.30 86.30 85.00 85.90 0.60 0.7% 85.80 2 85.90 37 11.44
2023-05-02 2382 35241000 18019 2147483647 86.80 90.00 86.70 89.60 3.70 4.31% 89.60 13 89.70 69 11.93
2023-05-03 2382 19246000 8921 1707939900 89.10 89.40 87.90 89.30 0.30 -0.33% 89.20 8 89.30 243 11.89
2023-05-04 2382 15883000 6882 1414980300 89.50 90.20 88.50 89.00 0.30 -0.34% 88.90 1 89.00 15 11.85
2023-05-05 2382 16028000 7622 1437122000 89.00 90.10 88.60 89.60 0.60 0.67% 89.50 87 89.60 5 11.93
2023-05-08 2382 13154000 7498 1188928400 90.00 91.20 89.00 90.40 0.80 0.89% 90.30 5 90.40 21 12.04
2023-05-09 2382 17940000 9555 1654710100 92.50 93.50 91.20 91.80 1.40 1.55% 91.80 23 91.90 8 12.22
2023-05-10 2382 11850000 6722 1085401800 92.80 92.80 90.30 91.70 0.10 -0.11% 91.60 66 91.70 21 12.21
2023-05-11 2382 16526000 9308 1532630000 92.50 93.30 91.90 92.30 0.60 0.65% 92.30 39 92.40 14 12.29
2023-05-12 2382 71732000 28221 2147483647 96.30 101.50 95.60 101.50 9.20 9.97% 101.50 75183 0.00 0 13.64
2023-05-15 2382 53875000 24631 2147483647 102.00 102.00 96.60 97.60 3.90 -3.84% 97.50 18 97.60 7 13.12
2023-05-16 2382 56755000 22656 2147483647 99.90 102.00 98.10 101.00 3.40 3.48% 100.50 866 101.00 592 13.58
2023-05-17 2382 35922978 22453 2147483647 100.50 101.50 98.80 100.50 0.50 -0.5% 100.50 191 101.00 167 13.51
2023-05-18 2382 34718000 17118 2147483647 101.00 103.00 99.90 102.50 2.00 1.99% 102.00 493 102.50 218 13.78
2023-05-19 2382 52739000 20628 2147483647 104.50 110.00 103.50 109.00 6.50 6.34% 108.50 236 109.00 591 14.65
2023-05-22 2382 32759000 14369 2147483647 109.00 109.50 104.50 106.00 3.00 -2.75% 106.00 48 106.50 321 14.25
2023-05-23 2382 30770000 13652 2147483647 105.50 107.50 104.00 107.00 1.00 0.94% 106.50 15 107.00 35 14.38
2023-05-24 2382 22532000 9500 2147483647 108.00 108.00 105.00 105.50 1.50 -1.4% 105.50 768 106.00 181 14.18
2023-05-25 2382 51306000 21944 2147483647 111.50 115.00 109.50 113.50 8.00 7.58% 113.00 6 113.50 961 15.26
2023-05-26 2382 51170000 24445 2147483647 119.00 119.50 114.50 115.50 2.00 1.76% 115.00 641 115.50 266 15.52
2023-05-29 2382 43579000 17018 2147483647 116.50 117.00 113.00 114.00 1.50 -1.3% 113.50 268 114.00 1275 15.32
2023-05-30 2382 74857000 36890 2147483647 122.00 123.50 113.00 115.00 1.00 0.88% 114.50 178 115.00 71 15.46
2023-05-31 2382 61675000 25542 2147483647 117.50 119.50 113.50 116.50 1.50 1.3% 116.00 70 116.50 2221 15.66
2023-06-01 2382 30722000 13487 2147483647 114.50 115.50 113.00 115.00 1.50 -1.29% 114.50 299 115.00 35 15.46
2023-06-02 2382 74883000 30448 2147483647 116.50 121.50 115.50 118.00 3.00 2.61% 117.50 335 118.00 360 15.86
2023-06-05 2382 32212000 14032 2147483647 118.00 118.50 115.00 117.00 1.00 -0.85% 116.50 281 117.00 4 15.73
2023-06-06 2382 28676000 12810 2147483647 116.00 119.50 115.50 118.50 1.50 1.28% 118.00 288 118.50 435 15.93
2023-06-07 2382 67409000 30730 2147483647 120.00 126.00 119.00 125.00 6.50 5.49% 125.00 563 125.50 502 16.80
2023-06-08 2382 40660000 20379 2147483647 122.50 122.50 120.00 120.00 5.00 -4% 120.00 542 120.50 173 16.13
2023-06-09 2382 76694000 30379 2147483647 123.50 132.00 123.00 131.50 11.50 9.58% 131.00 245 131.50 459 17.67
2023-06-12 2382 84393000 34363 2147483647 132.00 137.00 128.00 129.00 2.50 -1.9% 128.50 658 129.00 86 17.34
2023-06-13 2382 68648000 29298 2147483647 133.50 139.50 133.00 138.00 9.00 6.98% 137.50 326 138.00 497 18.55
2023-06-14 2382 42120000 20139 2147483647 140.00 141.00 137.50 140.00 2.00 1.45% 139.50 117 140.00 912 18.82
2023-06-15 2382 58869000 26179 2147483647 144.50 148.50 141.50 147.00 7.00 5% 146.50 51 147.00 467 19.76
2023-06-16 2382 59141000 22892 2147483647 147.00 149.00 143.00 149.00 2.00 1.36% 148.50 367 149.00 395 20.03
2023-06-19 2382 35525000 15712 2147483647 148.00 151.50 146.00 150.00 1.00 0.67% 150.00 106 150.50 375 20.16
2023-06-20 2382 59846000 25393 2147483647 148.50 149.00 142.50 145.00 5.00 -3.33% 145.00 775 145.50 352 19.49
2023-06-21 2382 61995000 28292 2147483647 146.00 153.00 146.00 151.50 6.50 4.48% 151.50 1108 152.00 167 20.36
2023-06-26 2382 52001000 23878 2147483647 148.00 148.00 143.00 146.50 5.00 -3.3% 146.50 219 147.00 566 19.69
2023-06-27 2382 47654000 21977 2147483647 141.00 143.50 138.00 141.50 5.00 -3.41% 141.00 439 141.50 429 19.02
2023-06-28 2382 37701000 17967 2147483647 144.50 148.00 143.00 144.00 2.50 1.77% 143.50 355 144.00 388 19.35
2023-06-29 2382 27903000 12462 2147483647 145.50 147.00 144.00 146.50 2.50 1.74% 146.00 123 146.50 86 19.69
2023-06-30 2382 58304000 23298 2147483647 146.50 152.00 145.00 152.00 5.50 3.75% 151.50 1032 152.00 1324 20.43
2023-07-03 2382 70643000 30631 2147483647 155.00 164.50 155.00 160.50 8.50 5.59% 160.00 554 160.50 13 21.57
2023-07-04 2382 101565000 48567 2147483647 161.50 175.50 160.50 170.50 10.00 6.23% 170.50 43 171.00 169 22.92
2023-07-05 2382 53850000 28904 2147483647 168.50 171.50 162.00 169.50 1.00 -0.59% 169.00 267 169.50 5 22.78
2023-07-06 2382 58199000 30680 2147483647 166.50 172.50 163.50 165.00 4.50 -2.65% 165.00 311 165.50 332 22.18
2023-07-07 2382 51268000 25875 2147483647 162.00 166.50 160.00 160.50 4.50 -2.73% 160.50 274 161.00 144 21.57
2023-07-10 2382 35652000 16833 2147483647 158.50 165.00 157.50 162.50 2.00 1.25% 162.00 356 162.50 5 21.84
2023-07-11 2382 71092000 34295 2147483647 167.00 174.00 166.00 173.00 10.50 6.46% 173.00 274 173.50 480 23.25
2023-07-12 2382 97427000 49854 2147483647 176.00 189.50 174.50 187.50 14.50 8.38% 187.00 572 187.50 10 25.20
2023-07-13 2382 113118000 48269 2147483647 196.50 206.00 189.50 195.00 7.50 4% 195.00 149 195.50 263 26.21
2023-07-14 2382 152078000 73905 2147483647 203.50 205.50 189.50 198.00 3.00 1.54% 197.50 1388 198.00 4 26.61
2023-07-18 2382 109778000 57629 2147483647 202.50 208.50 193.00 201.50 5.50 1.77% 201.00 7 201.50 30 27.08
2023-07-19 2382 76371000 37279 2147483647 208.00 210.00 196.50 198.00 3.50 -1.74% 197.50 751 198.00 236 26.61
2023-07-20 2382 92330000 47886 2147483647 200.00 211.00 196.50 211.00 13.00 6.57% 210.50 119 211.00 108 28.36
2023-07-21 2382 136245000 70756 2147483647 204.00 227.00 202.50 226.00 15.00 7.11% 225.50 95 226.00 237 30.38
2023-07-24 2382 122639000 69394 2147483647 231.00 248.50 230.50 248.50 22.50 9.96% 248.50 5823 0.00 0 33.40
2023-07-25 2382 158849000 90211 2147483647 255.00 266.50 246.50 248.50 0.00 0% 248.50 37 249.00 114 33.40
2023-07-27 2382 102414000 56433 2147483647 265.50 266.50 251.00 252.50 6.00 1.61% 252.50 111 253.00 69 33.94
2023-07-28 2382 92615000 51972 2147483647 252.50 264.50 246.50 264.50 12.00 4.75% 264.00 127 264.50 590 35.55
2023-07-31 2382 126018000 66919 2147483647 269.50 271.00 238.50 238.50 26.00 -9.83% 0.00 0 238.50 7875 32.06
2023-08-01 2382 129196000 66720 2147483647 230.00 240.50 222.00 237.00 1.50 -0.63% 237.00 26 237.50 46 31.85
2023-08-02 2382 165672000 77086 2147483647 238.00 242.00 213.50 213.50 23.50 -9.92% 0.00 0 213.50 492 28.70
2023-08-04 2382 139408000 73421 2147483647 209.00 227.50 206.00 220.00 6.50 3.04% 220.00 600 220.50 285 29.57
2023-08-07 2382 128469000 63746 2147483647 226.00 242.00 221.00 242.00 22.00 10% 242.00 20126 0.00 0 32.53
2023-08-08 2382 128696000 70268 2147483647 241.00 249.00 233.50 240.00 2.00 -0.83% 239.50 74 240.00 19 32.26
2023-08-09 2382 107726000 57125 2147483647 227.00 243.50 226.00 233.50 6.50 -2.71% 233.50 40 234.00 237 31.38
2023-08-10 2382 114905000 58461 2147483647 220.50 225.00 210.50 210.50 23.00 -9.85% 0.00 0 210.50 1630 28.29
2023-08-11 2382 110636000 57242 2147483647 216.00 228.00 214.00 223.50 13.00 6.18% 223.00 499 223.50 85 30.04
2023-08-14 2382 155049000 78424 2147483647 228.00 242.50 223.50 239.00 15.50 6.94% 238.50 20 239.00 236 26.44
2023-08-15 2382 107246000 56442 2147483647 250.00 255.50 246.00 246.50 7.50 3.14% 246.50 857 247.00 42 27.27
2023-08-16 2382 131688000 74476 2147483647 245.00 270.00 244.00 270.00 23.50 9.53% 269.50 43 270.00 524 29.87
2023-08-17 2382 147336000 79375 2147483647 264.00 280.50 263.00 272.50 2.50 0.93% 272.50 295 273.00 425 30.14
2023-08-18 2382 156079000 80829 2147483647 271.00 275.00 247.00 256.00 16.50 -6.06% 255.50 459 256.00 214 28.32
2023-08-21 2382 88279000 45403 2147483647 261.50 263.50 250.50 250.50 5.50 -2.15% 250.50 431 251.00 10 27.71
2023-08-22 2382 113869000 61238 2147483647 261.00 267.00 256.50 258.50 8.00 3.19% 258.50 144 259.00 86 28.60
2023-08-23 2382 65762000 37929 2147483647 260.00 262.00 253.00 262.00 3.50 1.35% 261.50 90 262.00 227 28.98
2023-08-24 2382 159228000 88431 2147483647 282.00 282.00 257.50 262.50 0.50 0.19% 262.00 942 262.50 73 29.04
2023-08-25 2382 121437000 64434 2147483647 249.50 253.00 241.00 244.00 18.50 -7.05% 244.00 195 244.50 65 26.99
2023-08-28 2382 96320000 51643 2147483647 245.00 245.50 229.50 238.00 6.00 -2.46% 238.00 277 238.50 38 26.33
2023-08-29 2382 54282000 30020 2147483647 242.00 247.00 240.00 244.50 6.50 2.73% 244.00 554 244.50 12 27.05
2023-08-30 2382 53828000 28577 2147483647 252.00 254.00 248.00 248.50 4.00 1.64% 248.50 7 249.00 133 27.49
2023-08-31 2382 70796000 35120 2147483647 246.00 253.50 240.00 253.50 5.00 2.01% 253.00 199 253.50 560 28.04
2023-09-01 2382 56698000 32528 2147483647 255.00 255.00 240.50 240.50 13.00 -5.13% 240.50 494 241.00 276 26.60
2023-09-04 2382 43963000 23576 2147483647 240.50 246.00 238.00 246.00 5.50 2.29% 245.50 174 246.00 411 27.21
2023-09-05 2382 26776000 15247 2147483647 243.00 246.00 241.00 245.00 1.00 -0.41% 244.50 4 245.00 276 27.10
2023-09-06 2382 47394000 27369 2147483647 246.00 254.00 246.00 254.00 9.00 3.67% 253.50 588 254.00 870 28.10
2023-09-07 2382 32984000 17337 2147483647 250.00 253.00 248.50 252.00 2.00 -0.79% 251.50 4 252.00 161 27.88
2023-09-08 2382 47763000 26938 2147483647 249.00 252.50 241.50 242.00 10.00 -3.97% 242.00 514 242.50 115 26.77
2023-09-11 2382 97624000 51987 2147483647 241.00 242.50 219.00 228.00 14.00 -5.79% 228.00 233 228.50 139 25.22
2023-09-12 2382 56163000 28802 2147483647 228.00 228.00 221.50 224.00 4.00 -1.75% 224.00 46 224.50 83 24.78
2023-09-13 2382 36230000 20067 2147483647 225.00 229.00 221.50 228.50 4.50 2.01% 228.50 177 229.00 647 25.28
2023-09-14 2382 47949000 24924 2147483647 232.00 237.00 230.50 235.00 6.50 2.84% 235.00 177 235.50 193 26.00
2023-09-15 2382 42087000 18211 2147483647 236.00 237.50 232.00 233.00 2.00 -0.85% 233.00 949 234.00 12 25.77
2023-09-18 2382 45294000 23993 2147483647 227.00 227.50 220.50 222.50 10.50 -4.51% 222.50 84 223.00 150 24.61
2023-09-19 2382 40053000 21641 2147483647 224.00 227.00 217.00 219.00 3.50 -1.57% 219.00 420 219.50 387 24.23
2023-09-20 2382 55079000 32319 2147483647 217.00 229.50 215.00 218.50 0.50 -0.23% 218.50 712 219.00 318 24.17
2023-09-21 2382 52288000 28705 2147483647 213.50 222.00 211.00 219.00 0.50 0.23% 219.00 47 219.50 16 24.23
2023-09-22 2382 49561000 25841 2147483647 216.50 227.50 214.50 227.50 8.50 3.88% 227.00 154 227.50 242 25.17
2023-09-25 2382 38766000 20455 2147483647 227.50 228.00 222.50 226.00 1.50 -0.66% 226.00 131 226.50 76 25.00
2023-09-26 2382 46112000 25514 2147483647 227.00 231.50 221.50 221.50 4.50 -1.99% 221.50 85 222.00 89 24.50
2023-09-27 2382 37327000 21052 2147483647 223.00 230.00 221.50 230.00 8.50 3.84% 229.50 58 230.00 79 25.44
2023-09-28 2382 86342000 49051 2147483647 235.00 244.00 235.00 239.50 9.50 4.13% 239.50 133 240.00 72 26.49
2023-10-02 2382 97058000 52814 2147483647 245.00 259.00 244.50 254.50 15.00 6.26% 254.00 166 254.50 282 28.15
2023-10-03 2382 48001000 27838 2147483647 257.00 257.50 248.00 248.50 6.00 -2.36% 248.50 547 249.00 177 27.49
2023-10-04 2382 48884000 27707 2147483647 240.00 251.50 239.50 250.50 2.00 0.8% 250.00 494 250.50 11 27.71
2023-10-05 2382 39783000 21562 2147483647 252.00 252.50 248.00 249.50 1.00 -0.4% 249.50 194 250.00 111 27.60
2023-10-06 2382 57497000 30104 2147483647 252.00 258.00 251.00 254.50 5.00 2% 254.50 306 255.00 947 28.15
2023-10-11 2382 77968000 43719 2147483647 262.00 262.00 238.00 238.00 16.50 -6.48% 238.00 1045 238.50 21 26.33
2023-10-12 2382 65524000 35242 2147483647 235.00 244.00 234.50 238.00 0.00 0% 238.00 384 238.50 56 26.33
2023-10-13 2382 80076000 46637 2147483647 238.00 240.00 222.00 226.00 12.00 -5.04% 226.00 86 226.50 306 25.00
2023-10-16 2382 40764000 21401 2147483647 221.50 227.00 221.00 221.50 4.50 -1.99% 221.50 155 222.00 72 24.50
2023-10-17 2382 44467000 25599 2147483647 224.50 226.50 218.00 221.50 0.00 0% 221.00 324 221.50 181 24.50
2023-10-18 2382 89528000 44303 2147483647 217.00 218.00 208.00 209.50 12.00 -5.42% 209.00 782 209.50 247 23.17
2023-10-19 2382 49037000 25729 2147483647 207.00 211.00 203.50 208.50 1.00 -0.48% 208.00 915 208.50 348 23.06
2023-10-20 2382 86517000 40355 2147483647 206.00 207.50 199.00 204.50 4.00 -1.92% 204.50 816 205.00 359 22.62
2023-10-23 2382 43154000 20843 2147483647 201.50 207.50 200.00 200.50 4.00 -1.96% 200.50 3 201.00 710 22.18
2023-10-24 2382 54420000 27992 2147483647 204.00 209.00 200.50 209.00 8.50 4.24% 209.00 397 209.50 389 23.12
2023-10-25 2382 42224803 26381 2147483647 210.00 214.00 207.00 210.50 1.50 0.72% 210.50 204 211.00 427 23.29
2023-10-26 2382 42814000 20143 2147483647 202.00 206.00 201.00 202.50 8.00 -3.8% 202.00 1751 202.50 287 22.40
2023-10-27 2382 36374000 18302 2147483647 206.00 206.50 201.50 203.00 0.50 0.25% 202.50 946 203.00 102 22.46
2023-10-30 2382 24858000 11877 2147483647 204.00 208.00 203.50 206.00 3.00 1.48% 205.50 219 206.00 185 22.79
2023-10-31 2382 70292000 35123 2147483647 207.00 208.00 189.00 189.00 17.00 -8.25% 189.00 836 189.50 39 20.91
2023-11-01 2382 45113000 21655 2147483647 193.00 194.00 188.00 191.00 2.00 1.06% 191.00 433 191.50 596 21.13
2023-11-02 2382 49183000 24287 2147483647 199.50 204.00 198.00 201.00 10.00 5.24% 201.00 577 201.50 200 22.23
2023-11-03 2382 38252000 19219 2147483647 202.50 205.00 199.00 200.00 1.00 -0.5% 200.00 55 200.50 80 22.12
2023-11-06 2382 30209000 14963 2147483647 204.00 206.00 202.00 205.50 5.50 2.75% 205.00 333 205.50 543 22.73
2023-11-07 2382 23115000 11955 2147483647 205.00 207.00 203.00 204.00 1.50 -0.73% 204.00 109 204.50 167 22.57
2023-11-08 2382 71259000 38477 2147483647 205.50 220.50 205.00 215.00 11.00 5.39% 215.00 289 215.50 164 23.78
2023-11-09 2382 44988000 22072 2147483647 215.50 219.50 213.50 219.00 4.00 1.86% 218.50 115 219.00 245 24.23
2023-11-10 2382 32984000 18030 2147483647 217.00 217.50 211.50 213.50 5.50 -2.51% 213.50 167 214.00 189 23.62
2023-11-13 2382 69254000 36171 2147483647 211.00 214.00 206.00 206.00 7.50 -3.51% 205.50 1235 206.00 131 20.68
2023-11-14 2382 33234000 17435 2147483647 207.50 211.00 205.00 208.50 2.50 1.21% 208.00 104 208.50 268 20.93
2023-11-15 2382 46297000 24649 2147483647 214.50 218.00 209.00 209.00 0.50 0.24% 209.00 1034 209.50 52 20.98
2023-11-16 2382 37768000 19424 2147483647 211.00 215.00 206.50 208.50 0.50 -0.24% 208.50 150 209.00 229 20.93
2023-11-17 2382 26795000 12258 2147483647 210.00 211.00 207.50 208.50 0.00 0% 208.50 260 209.00 51 20.93
2023-11-20 2382 26822000 12781 2147483647 210.00 213.00 208.00 212.00 3.50 1.68% 212.00 146 212.50 256 21.29
2023-11-21 2382 47922000 25457 2147483647 216.00 219.00 215.00 217.50 5.50 2.59% 217.50 308 218.00 1518 21.84
2023-11-22 2382 44152000 26310 2147483647 212.00 213.50 208.00 208.50 9.00 -4.14% 208.00 632 208.50 77 20.93
2023-11-23 2382 34739000 19894 2147483647 208.00 209.50 203.00 203.50 5.00 -2.4% 203.00 1326 203.50 15 20.43
2023-11-24 2382 31261000 17739 2147483647 204.00 205.00 200.00 203.50 0.00 0% 203.00 4 203.50 1309 20.43
2023-11-27 2382 49902000 27693 2147483647 203.00 203.00 193.00 196.50 7.00 -3.44% 196.00 67 196.50 270 19.73
2023-11-28 2382 32769000 16958 2147483647 196.00 198.00 194.00 197.00 0.50 0.25% 197.00 54 197.50 535 19.78
2023-11-29 2382 37523000 18275 2147483647 198.50 202.00 196.00 201.00 4.00 2.03% 200.50 174 201.00 64 20.18
2023-11-30 2382 54682000 18580 2147483647 199.00 203.00 197.00 203.00 2.00 1% 202.50 307 203.00 1364 20.38
2023-12-01 2382 29812000 15372 2147483647 201.00 202.00 198.00 200.00 3.00 -1.48% 200.00 505 200.50 195 20.08
2023-12-04 2382 27204000 13186 2147483647 202.00 202.50 197.50 197.50 2.50 -1.25% 197.50 479 198.00 157 19.83
2023-12-05 2382 28082000 12757 2147483647 195.50 196.50 192.50 195.00 2.50 -1.27% 195.00 784 195.50 321 19.58
2023-12-06 2382 21939000 11885 2147483647 199.00 202.00 198.00 199.50 4.50 2.31% 199.50 118 200.00 60 20.03
2023-12-07 2382 27279000 15575 2147483647 199.50 203.50 196.00 201.00 1.50 0.75% 201.00 138 201.50 42 20.18
2023-12-08 2382 29542000 15476 2147483647 205.00 206.50 202.00 203.00 2.00 1% 202.50 374 203.00 44 20.38
2023-12-11 2382 20765000 11451 2147483647 208.00 208.00 202.00 204.00 1.00 0.49% 203.50 101 204.00 129 20.48
2023-12-12 2382 21386000 10426 2147483647 205.00 206.00 201.00 201.00 3.00 -1.47% 200.50 587 201.00 43 20.18
2023-12-13 2382 23883000 11207 2147483647 203.00 205.00 200.50 201.00 0.00 0% 201.00 410 201.50 55 20.18
2023-12-14 2382 29900000 14846 2147483647 204.00 206.00 202.00 205.50 4.50 2.24% 205.50 32 206.00 1514 20.63
2023-12-15 2382 31227000 11598 2147483647 206.50 207.00 202.50 202.50 3.00 -1.46% 202.00 1398 202.50 261 20.33
2023-12-18 2382 26691000 10934 2147483647 202.50 205.50 199.00 203.00 0.50 0.25% 203.00 1563 203.50 6 20.38
2023-12-19 2382 52677000 23085 2147483647 205.00 210.00 203.50 203.50 0.50 0.25% 203.50 843 204.00 40 20.43
2023-12-20 2382 70129000 31722 2147483647 206.50 212.50 204.00 210.00 6.50 3.19% 210.00 342 210.50 6 21.08
2023-12-21 2382 66009000 30919 2147483647 207.00 217.50 204.00 215.50 5.50 2.62% 215.50 911 216.00 564 21.64
2023-12-22 2382 38235000 19332 2147483647 217.50 219.00 214.00 215.00 0.50 -0.23% 215.00 1435 215.50 357 21.59
2023-12-25 2382 23612000 11416 2147483647 216.00 219.00 214.50 215.50 0.50 0.23% 215.00 1369 215.50 204 21.64
2023-12-26 2382 16879000 8938 2147483647 217.00 217.00 213.50 216.00 0.50 0.23% 216.00 423 216.50 282 21.69
2023-12-27 2382 16923000 8525 2147483647 216.50 217.00 214.00 215.50 0.50 -0.23% 215.50 635 216.00 35 21.64
2023-12-28 2382 19501000 10411 2147483647 217.00 219.00 215.50 217.00 1.50 0.7% 217.00 33 217.50 169 21.79
2023-12-29 2382 55063000 29401 2147483647 218.00 226.50 217.50 224.50 7.50 3.46% 224.00 837 224.50 181 22.54