台光電(2383)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　　176.50
0
0%		180.00
3.5
1.98%		174.50
-5.5
-3.06%		176.50
2
1.15%		 　185.00
8.5
4.82%		186.00
1
0.54%		181.00
-5
-2.69%		184.00
3
1.66%		180.00
-4
-2.17%		 　176.50
-3.5
-1.94%		178.50
2
1.13%		 　　　　　　　　　　　180.50
2
1.12%		180.50
0
0%		180.09
2 月189.00
8.5
4.71%		187.00
-2
-1.06%		190.00
3
1.6%		 　182.50
-7.5
-3.95%		184.00
1.5
0.82%		184.50
0.5
0.27%		190.00
5.5
2.98%		190.00
0
0%		 　191.50
1.5
0.79%		189.50
-2
-1.04%		187.00
-2.5
-1.32%		190.50
3.5
1.87%		187.50
-3
-1.57%		 　190.50
3
1.6%		192.00
1.5
0.79%		185.50
-6.5
-3.39%		185.00
-0.5
-0.27%		190.50
5.5
2.97%		 188.11
3 月188.00
-2.5
-1.31%		189.00
1
0.53%		189.50
0.5
0.26%		 　192.50
3
1.58%		194.50
2
1.04%		195.00
0.5
0.26%		190.00
-5
-2.56%		183.50
-6.5
-3.42%		 　180.00
-3.5
-1.91%		172.50
-7.5
-4.17%		171.00
-1.5
-0.87%		169.50
-1.5
-0.88%		170.50
1
0.59%		 　170.50
0
0%		173.00
2.5
1.47%		178.50
5.5
3.18%		178.00
-0.5
-0.28%		177.00
-1
-0.56%		 　180.00
3
1.69%		176.00
-4
-2.22%		179.50
3.5
1.99%		183.00
3.5
1.95%		182.00
-1
-0.55%		180.96
4 月 　　　　178.50
-3.5
-1.92%		179.50
1
0.56%		 　182.00
2.5
1.39%		185.00
3
1.65%		185.50
0.5
0.27%		183.00
-2.5
-1.35%		185.00
2
1.09%		 　183.50
-1.5
-0.81%		182.00
-1.5
-0.82%		176.50
-5.5
-3.02%		173.00
-3.5
-1.98%		169.00
-4
-2.31%		 　167.00
-2
-1.18%		160.00
-7
-4.19%		153.50
-6.5
-4.06%		162.00
8.5
5.54%		163.50
1.5
0.93%		 173.31
5 月　160.00
-3.5
-2.14%		164.50
4.5
2.81%		164.00
-0.5
-0.3%		170.00
6
3.66%		 　172.00
2
1.18%		171.00
-1
-0.58%		168.00
-3
-1.75%		165.50
-2.5
-1.49%		161.50
-4
-2.42%		 　164.00
2.5
1.55%		170.50
6.5
3.96%		169.50
-1
-0.59%		179.00
9.5
5.6%		184.50
5.5
3.07%		 　191.00
6.5
3.52%		187.50
-3.5
-1.83%		190.50
3
1.6%		204.00
13.5
7.09%		202.50
-1.5
-0.74%		 　204.50
2
0.99%		211.50
7
3.42%		211.00
-0.5
-0.24%		180.69
6 月210.00
-1
-0.47%		210.00
0
0%		 　209.00
-1
-0.48%		209.50
0.5
0.24%		230.00
20.5
9.79%		230.50
0.5
0.22%		234.50
4
1.74%		 　235.50
1
0.43%		239.00
3.5
1.49%		242.50
3.5
1.46%		249.00
6.5
2.68%		244.00
-5
-2.01%		 　241.50
-2.5
-1.02%		243.00
1.5
0.62%		240.50
-2.5
-1.03%		 　　　232.00
-8.5
-3.53%		226.50
-5.5
-2.37%		226.00
-0.5
-0.22%		236.00
10
4.42%		243.50
7.5
3.18%		 231.92
7 月　　247.50
4
1.64%		263.00
15.5
6.26%		269.00
6
2.28%		266.50
-2.5
-0.93%		260.50
-6
-2.25%		 　277.50
17
6.53%		295.00
17.5
6.31%		297.50
2.5
0.85%		304.50
7
2.35%		306.50
2
0.66%		 　　326.00
19.5
6.36%		318.00
-8
-2.45%		330.50
12.5
3.93%		324.50
-6
-1.82%		 　356.50
32
9.86%		354.50
-2
-0.56%		 389.00
34.5
9.73%		418.00
29
7.46%		 414.00
-4
-0.96%		327.82
8 月403.50
-10.5
-2.54%		400.50
-3
-0.74%		 400.00
-0.5
-0.12%		 　440.00
40
10%		440.50
0.5
0.11%		443.50
3
0.68%		406.50
-37
-8.34%		405.00
-1.5
-0.37%		 　406.00
1
0.25%		425.00
19
4.68%		438.50
13.5
3.18%		435.50
-3
-0.68%		427.00
-8.5
-1.95%		 　422.00
-5
-1.17%		433.50
11.5
2.73%		442.00
8.5
1.96%		445.00
3
0.68%		420.00
-25
-5.62%		 　404.00
-16
-3.81%		403.50
-0.5
-0.12%		415.50
12
2.97%		437.50
22
5.29%		420.98
9 月438.50
1
0.23%		 　439.00
0.5
0.11%		455.00
16
3.64%		450.00
-5
-1.1%		446.50
-3.5
-0.78%		446.50
0
0%		 　437.00
-9.5
-2.13%		431.00
-6
-1.37%		421.50
-9.5
-2.2%		424.00
2.5
0.59%		423.00
-1
-0.24%		 　406.50
-16.5
-3.9%		398.00
-8.5
-2.09%		406.50
8.5
2.14%		392.50
-14
-3.44%		402.00
9.5
2.42%		 　408.50
6.5
1.62%		415.00
6.5
1.59%		418.00
3
0.72%		428.00
10
2.39%		 426.85
10 月　449.00
21
4.91%		435.50
-13.5
-3.01%		441.00
5.5
1.26%		445.00
4
0.91%		439.50
-5.5
-1.24%		 　　　431.00
-8.5
-1.93%		428.50
-2.5
-0.58%		425.50
-3
-0.7%		 　411.00
-14.5
-3.41%		418.00
7
1.7%		402.00
-16
-3.83%		400.00
-2
-0.5%		403.00
3
0.75%		 　400.00
-3
-0.74%		413.50
13.5
3.38%		415.50
2
0.48%		388.50
-27
-6.5%		383.00
-5.5
-1.42%		 　387.00
4
1.04%		359.00
-28
-7.24%		412.69
11 月363.00
4
1.11%		383.00
20
5.51%		388.00
5
1.31%		 　400.50
12.5
3.22%		399.50
-1
-0.25%		404.00
4.5
1.13%		413.50
9.5
2.35%		417.00
3.5
0.85%		 　422.00
5
1.2%		419.00
-3
-0.71%		411.00
-8
-1.91%		414.50
3.5
0.85%		417.50
3
0.72%		 　440.00
22.5
5.39%		436.00
-4
-0.91%		424.50
-11.5
-2.64%		422.50
-2
-0.47%		422.00
-0.5
-0.12%		 　398.00
-24
-5.69%		378.50
-19.5
-4.9%		372.00
-6.5
-1.72%		380.00
8
2.15%		 406.5
12 月389.00
9
2.37%		 　391.50
2.5
0.64%		385.00
-6.5
-1.66%		386.50
1.5
0.39%		384.00
-2.5
-0.65%		393.50
9.5
2.47%		 　391.50
-2
-0.51%		381.00
-10.5
-2.68%		383.00
2
0.52%		378.00
-5
-1.31%		376.00
-2
-0.53%		 　368.50
-7.5
-1.99%		365.50
-3
-0.81%		366.50
1
0.27%		371.00
4.5
1.23%		375.50
4.5
1.21%		 　372.00
-3.5
-0.93%		374.50
2.5
0.67%		377.50
3
0.8%		377.00
-0.5
-0.13%		382.00
5
1.33%		　　379.7

說明:最高漲幅:10%最低跌幅:-8.34% 最高價:455.00最低價:153.50平均價:296.18,灰色底表示週末,漲153天(1142.5)元,跌141天(-806)元,平盤7天
10%=7,7%=4,6%=7,5%=11,4%=7,3%=14,2%=34,1%=52,0%=24,-0%=1,-1%=1,-2%=2,-3%=3,-4%=12,-5%=13,-6%=17,-7%=35,-8%=57,

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 2383 1482000 1237 258434000 169.00 177.50 169.00 176.50 5.50 0% 176.50 21 177.00 18 11.29
2023-01-04 2383 1488000 1331 266444500 175.00 181.00 174.50 180.00 3.50 1.98% 180.00 9 180.50 10 11.52
2023-01-05 2383 2800000 1918 488514000 180.00 181.50 171.50 174.50 5.50 -3.06% 174.00 60 174.50 14 11.16
2023-01-06 2383 1718000 1278 301335500 174.00 177.50 172.50 176.50 2.00 1.15% 176.00 6 176.50 19 11.29
2023-01-09 2383 2041000 1445 373058000 179.50 185.00 179.50 185.00 8.50 4.82% 184.50 13 185.00 4 11.84
2023-01-10 2383 1132000 920 210151000 185.00 188.00 183.00 186.00 1.00 0.54% 185.50 8 186.50 17 11.90
2023-01-11 2383 1054000 843 192160500 187.00 187.50 181.00 181.00 5.00 -2.69% 181.00 50 181.50 17 11.58
2023-01-12 2383 1763000 1333 324569500 183.00 187.00 182.00 184.00 3.00 1.66% 183.50 4 184.00 13 11.77
2023-01-13 2383 1593000 1198 288235500 186.50 186.50 179.50 180.00 4.00 -2.17% 180.00 13 180.50 3 11.52
2023-01-16 2383 5346000 3750 933841000 176.50 179.50 169.50 176.50 3.50 -1.94% 176.00 78 176.50 3 11.29
2023-01-17 2383 1911000 1335 338544000 175.00 178.50 175.00 178.50 2.00 1.13% 178.00 1 178.50 25 11.42
2023-01-30 2383 1759000 1376 318367000 184.00 184.50 179.50 180.50 2.00 1.12% 180.00 37 181.00 15 11.55
2023-01-31 2383 4247000 2907 772574500 183.00 187.00 179.00 180.50 0.00 0% 180.00 22 180.50 218 11.55
2023-02-01 2383 5226000 3701 989549500 184.00 194.00 182.00 189.00 8.50 4.71% 188.50 8 189.00 6 12.09
2023-02-02 2383 2415000 1882 455267500 189.50 191.50 186.50 187.00 2.00 -1.06% 187.00 30 187.50 8 11.96
2023-02-03 2383 2356000 1628 446830500 189.00 192.00 186.50 190.00 3.00 1.6% 189.50 26 190.00 14 12.16
2023-02-06 2383 1943000 1448 358427500 188.00 188.00 182.50 182.50 7.50 -3.95% 182.50 7 183.00 20 11.68
2023-02-07 2383 1881000 1505 343309500 182.50 184.50 181.00 184.00 1.50 0.82% 183.50 5 184.00 15 11.77
2023-02-08 2383 1652000 1319 304169000 185.00 186.00 182.50 184.50 0.50 0.27% 184.50 17 185.00 34 11.80
2023-02-09 2383 1982000 1510 373727500 185.00 191.00 183.50 190.00 5.50 2.98% 190.00 5 190.50 25 12.16
2023-02-10 2383 2298086 2153 437538750 191.50 192.50 188.00 190.00 0.00 0% 189.50 33 190.00 7 12.16
2023-02-13 2383 2107000 1619 403753500 190.50 193.50 189.50 191.50 1.50 0.79% 191.50 8 192.00 4 12.25
2023-02-14 2383 1488000 1216 282316500 193.00 193.50 188.00 189.50 2.00 -1.04% 189.00 35 189.50 4 12.12
2023-02-15 2383 1325000 1070 248854000 188.50 190.50 186.00 187.00 2.50 -1.32% 187.00 16 187.50 15 11.96
2023-02-16 2383 627000 495 119166500 189.50 191.00 188.50 190.50 3.50 1.87% 190.00 52 190.50 4 12.19
2023-02-17 2383 814000 662 152631000 188.50 189.50 186.00 187.50 3.00 -1.57% 187.50 9 188.00 7 12.00
2023-02-20 2383 1774000 1465 334482500 187.50 190.50 184.50 190.50 3.00 1.6% 189.50 1 190.50 12 12.19
2023-02-21 2383 1874000 1580 359755000 190.50 193.50 189.50 192.00 1.50 0.79% 191.50 32 192.00 1 12.28
2023-02-22 2383 1652000 1120 308401000 190.00 190.00 185.00 185.50 6.50 -3.39% 185.50 57 186.00 4 11.87
2023-02-23 2383 1317000 1020 243903500 187.00 188.00 184.50 185.00 0.50 -0.27% 185.00 34 185.50 22 11.84
2023-02-24 2383 4113000 2971 787743500 188.50 195.00 188.00 190.50 5.50 2.97% 190.50 21 191.00 6 12.50
2023-03-01 2383 1574000 1308 294373500 190.00 190.50 185.00 188.00 2.50 -1.31% 188.00 9 188.50 21 12.34
2023-03-02 2383 729000 548 137378000 188.00 189.50 186.50 189.00 1.00 0.53% 188.50 6 189.00 30 12.40
2023-03-03 2383 1795000 1241 343385000 190.00 194.00 189.00 189.50 0.50 0.26% 189.50 10 190.00 9 12.43
2023-03-06 2383 1526000 1010 293959500 191.50 195.00 191.50 192.50 3.00 1.58% 192.50 1 193.00 23 12.63
2023-03-07 2383 1288000 912 249904500 193.50 195.50 191.00 194.50 2.00 1.04% 194.00 47 195.00 52 12.76
2023-03-08 2383 839000 713 163026500 193.00 196.00 191.50 195.00 0.50 0.26% 194.50 13 195.00 14 12.80
2023-03-09 2383 2106000 1560 402598500 196.00 196.00 190.00 190.00 5.00 -2.56% 190.00 99 190.50 11 12.47
2023-03-10 2383 1968000 1368 365382500 190.00 191.00 182.50 183.50 6.50 -3.42% 183.50 6 184.00 10 12.04
2023-03-13 2383 2547000 1926 455998000 183.00 183.00 177.00 180.00 3.50 -1.91% 179.50 36 180.00 288 11.81
2023-03-14 2383 3474000 2475 604064500 177.00 178.50 171.00 172.50 7.50 -4.17% 172.50 18 173.00 29 11.32
2023-03-15 2383 2501000 2002 430181000 174.00 175.00 170.50 171.00 1.50 -0.87% 171.00 24 171.50 99 11.22
2023-03-16 2383 2614000 1699 445005000 171.50 173.50 168.00 169.50 1.50 -0.88% 169.50 9 170.00 18 11.12
2023-03-17 2383 2089000 1465 354989500 171.50 172.50 168.00 170.50 1.00 0.59% 170.50 10 171.00 14 11.19
2023-03-20 2383 1538000 1121 261161500 171.00 171.00 168.50 170.50 0.00 0% 170.00 18 170.50 20 11.19
2023-03-21 2383 2014000 1441 347976000 172.00 174.50 170.50 173.00 2.50 1.47% 173.00 3 173.50 35 11.35
2023-03-22 2383 2653000 1865 470629500 174.50 180.00 174.00 178.50 5.50 3.18% 178.50 21 179.00 99 11.71
2023-03-23 2383 2521000 1601 447630000 178.00 179.00 176.00 178.00 0.50 -0.28% 177.50 24 178.00 27 11.68
2023-03-24 2383 1944000 1206 346063500 178.00 179.50 177.00 177.00 1.00 -0.56% 177.00 59 177.50 1 11.61
2023-03-27 2383 1726000 1186 309587000 178.50 181.00 176.50 180.00 3.00 1.69% 180.00 132 180.50 13 11.81
2023-03-28 2383 2074000 1354 366986500 180.00 181.50 174.50 176.00 4.00 -2.22% 176.00 31 176.50 21 11.55
2023-03-29 2383 1640000 1005 293062000 177.50 180.50 176.50 179.50 3.50 1.99% 179.00 23 179.50 5 11.78
2023-03-30 2383 1218000 820 221909000 181.00 183.00 180.50 183.00 3.50 1.95% 182.50 4 183.00 59 12.01
2023-03-31 2383 869000 544 158182500 184.50 184.50 181.00 182.00 1.00 -0.55% 181.50 19 182.00 43 11.94
2023-04-06 2383 1058000 644 189306500 181.00 182.50 178.00 178.50 3.50 -1.92% 178.00 22 178.50 2 11.71
2023-04-07 2383 587000 427 106053500 180.50 182.00 179.50 179.50 1.00 0.56% 179.50 10 180.00 103 11.78
2023-04-10 2383 530000 402 95871000 180.00 182.50 178.50 182.00 2.50 1.39% 181.50 3 182.00 18 11.94
2023-04-11 2383 2017000 1250 372633500 182.00 186.50 181.50 185.00 3.00 1.65% 185.00 60 185.50 6 12.14
2023-04-12 2383 1467000 881 272679500 185.50 188.00 184.00 185.50 0.50 0.27% 185.00 20 185.50 21 12.17
2023-04-13 2383 1919000 1327 350844500 184.00 186.50 180.50 183.00 2.50 -1.35% 183.00 35 183.50 29 12.01
2023-04-14 2383 1737000 1089 321631500 185.00 186.50 183.50 185.00 2.00 1.09% 184.50 17 185.00 30 12.14
2023-04-17 2383 1418000 953 259456500 184.50 184.50 180.50 183.50 1.50 -0.81% 183.00 149 183.50 5 12.04
2023-04-18 2383 486000 404 88750500 184.00 184.00 181.50 182.00 1.50 -0.82% 182.00 3 182.50 21 11.94
2023-04-19 2383 2038000 1413 361541000 182.00 182.50 175.00 176.50 5.50 -3.02% 176.50 29 177.00 29 11.58
2023-04-20 2383 1151000 813 200882000 176.50 177.00 173.00 173.00 3.50 -1.98% 173.00 74 173.50 21 11.35
2023-04-21 2383 1995000 1343 340037500 173.00 174.00 169.00 169.00 4.00 -2.31% 169.00 121 169.50 36 11.09
2023-04-24 2383 1493000 1029 250557000 169.00 171.00 166.50 167.00 2.00 -1.18% 166.50 72 167.00 18 10.96
2023-04-25 2383 2672000 1759 431748000 168.00 168.00 159.00 160.00 7.00 -4.19% 160.00 54 160.50 53 10.50
2023-04-26 2383 4862000 3025 743473000 157.00 159.00 150.00 153.50 6.50 -4.06% 153.50 97 154.00 21 10.07
2023-04-27 2383 6486000 4304 1056810500 155.00 168.00 153.00 162.00 8.50 5.54% 161.50 56 162.00 63 12.76
2023-04-28 2383 3848000 2707 637765500 164.50 169.00 163.00 163.50 1.50 0.93% 163.00 151 163.50 13 12.87
2023-05-02 2383 2087000 1536 336347500 164.00 164.50 159.50 160.00 3.50 -2.14% 160.00 100 160.50 21 12.60
2023-05-03 2383 2280000 1417 372994000 159.00 165.50 159.00 164.50 4.50 2.81% 164.50 38 165.00 34 12.95
2023-05-04 2383 2408000 1469 397688500 163.50 167.50 163.00 164.00 0.50 -0.3% 163.50 66 164.00 37 12.91
2023-05-05 2383 3511000 2189 592776500 163.50 170.50 163.00 170.00 6.00 3.66% 169.50 62 170.00 22 13.39
2023-05-08 2383 2228000 1467 383761500 172.00 173.50 169.00 172.00 2.00 1.18% 172.00 502 172.50 26 13.54
2023-05-09 2383 1656000 1031 282197000 171.50 172.50 168.00 171.00 1.00 -0.58% 170.50 1 171.00 6 13.46
2023-05-10 2383 1536000 1074 258452000 171.00 171.00 167.00 168.00 3.00 -1.75% 167.50 31 168.00 49 13.23
2023-05-11 2383 1059000 710 175546500 168.50 169.00 164.50 165.50 2.50 -1.49% 165.00 10 165.50 8 13.03
2023-05-12 2383 1803000 1262 294057500 165.00 166.00 161.50 161.50 4.00 -2.42% 161.00 132 161.50 9 12.72
2023-05-15 2383 2078000 1185 340168000 160.50 165.50 160.50 164.00 2.50 1.55% 164.00 6 164.50 7 12.91
2023-05-16 2383 2443000 1681 415682500 169.00 171.50 167.50 170.50 6.50 3.96% 170.00 136 170.50 15 13.43
2023-05-17 2383 2190507 4065 372572869 170.50 171.50 169.00 169.50 1.00 -0.59% 169.50 37 170.00 11 13.35
2023-05-18 2383 4790000 2861 849602000 172.50 180.50 172.00 179.00 9.50 5.6% 178.50 45 179.00 54 14.09
2023-05-19 2383 5474000 3450 1004902500 182.00 186.50 178.00 184.50 5.50 3.07% 184.00 17 184.50 58 14.53
2023-05-22 2383 13310000 7839 2147483647 185.50 202.00 185.50 191.00 6.50 3.52% 191.00 20 191.50 15 15.04
2023-05-23 2383 5345000 3649 1003446000 191.50 191.50 185.00 187.50 3.50 -1.83% 187.00 8 187.50 49 14.76
2023-05-24 2383 6788000 4012 1296115000 189.50 194.50 187.50 190.50 3.00 1.6% 190.50 40 191.00 81 15.00
2023-05-25 2383 13905000 8475 2147483647 198.00 206.50 190.50 204.00 13.50 7.09% 203.50 13 204.00 22 16.06
2023-05-26 2383 12194000 8405 2147483647 208.00 211.00 200.50 202.50 1.50 -0.74% 202.50 24 203.00 133 15.94
2023-05-29 2383 7388000 5196 1519274500 209.00 210.50 200.00 204.50 2.00 0.99% 204.50 36 205.00 15 16.10
2023-05-30 2383 5781000 3797 1198206500 204.50 211.50 201.50 211.50 7.00 3.42% 211.00 9 211.50 11 16.65
2023-05-31 2383 8093000 4873 1702878500 212.50 215.00 207.00 211.00 0.50 -0.24% 210.50 29 211.00 97 16.61
2023-06-01 2383 3562000 2210 742847000 210.00 211.00 206.50 210.00 1.00 -0.47% 209.50 4 210.00 65 16.54
2023-06-02 2383 3520000 2632 739233000 212.50 212.50 206.50 210.00 0.00 0% 209.50 13 210.50 21 16.54
2023-06-05 2383 2819000 1982 589021500 211.50 212.00 205.00 209.00 1.00 -0.48% 209.00 12 209.50 11 16.46
2023-06-06 2383 5563000 3575 1172013500 213.50 214.50 207.00 209.50 0.50 0.24% 209.00 92 209.50 16 16.50
2023-06-07 2383 7724000 3563 1747609000 215.50 230.00 213.00 230.00 20.50 9.79% 230.00 4900 0.00 0 18.11
2023-06-08 2383 13559000 8882 2147483647 230.00 243.50 228.00 230.50 0.50 0.22% 230.50 6 231.00 10 18.15
2023-06-09 2383 7833000 5215 1843027000 236.00 240.00 231.50 234.50 4.00 1.74% 234.00 21 234.50 2 18.46
2023-06-12 2383 5070000 3031 1185307500 235.00 236.50 228.50 235.50 1.00 0.43% 235.00 7 235.50 4 18.54
2023-06-13 2383 5214000 3191 1230094000 237.50 241.00 232.00 239.00 3.50 1.49% 239.00 59 239.50 18 18.82
2023-06-14 2383 6110000 3846 1476444500 239.00 246.00 237.50 242.50 3.50 1.46% 242.00 27 242.50 9 19.09
2023-06-15 2383 5058000 2855 1238718000 244.00 250.00 241.00 249.00 6.50 2.68% 248.50 1 249.00 10 19.61
2023-06-16 2383 4033000 2574 987881000 249.00 249.00 242.00 244.00 5.00 -2.01% 243.50 2 244.00 33 19.21
2023-06-19 2383 3910000 2581 948488500 243.50 246.50 238.00 241.50 2.50 -1.02% 241.00 20 241.50 15 19.02
2023-06-20 2383 3655000 2424 893045500 244.00 247.50 241.00 243.00 1.50 0.62% 242.50 11 243.00 17 19.13
2023-06-21 2383 2864000 2014 690398500 244.50 244.50 238.50 240.50 2.50 -1.03% 240.00 32 240.50 8 18.94
2023-06-26 2383 4203000 2636 974680000 235.00 236.00 230.00 232.00 8.50 -3.53% 231.50 3 232.00 39 18.27
2023-06-27 2383 4604000 2617 1051414500 227.50 233.00 225.00 226.50 5.50 -2.37% 226.50 14 227.00 2 17.83
2023-06-28 2383 3257000 2037 743448000 231.00 232.00 226.00 226.00 0.50 -0.22% 226.00 94 226.50 47 17.80
2023-06-29 2383 3563000 2565 831423000 229.00 237.00 227.50 236.00 10.00 4.42% 235.50 6 236.00 22 18.58
2023-06-30 2383 3437000 2259 828863000 235.00 245.00 233.50 243.50 7.50 3.18% 243.50 3 244.00 35 19.17
2023-07-03 2383 4811000 3396 1170791000 238.50 248.50 235.00 247.50 4.00 1.64% 247.50 52 248.00 6 19.49
2023-07-04 2383 10122000 6610 2147483647 248.00 269.50 246.00 263.00 15.50 6.26% 262.50 15 263.00 18 20.71
2023-07-05 2383 10705000 7542 2147483647 265.50 275.50 259.00 269.00 6.00 2.28% 268.50 17 269.00 60 21.18
2023-07-06 2383 9832000 6999 2147483647 263.00 274.00 263.00 266.50 2.50 -0.93% 266.50 42 267.00 7 20.98
2023-07-07 2383 5383000 3552 1411413500 264.50 268.00 258.00 260.50 6.00 -2.25% 260.00 257 260.50 25 20.51
2023-07-10 2383 9415000 6602 2147483647 261.00 283.50 260.50 277.50 17.00 6.53% 277.00 25 277.50 121 21.85
2023-07-11 2383 11748000 8692 2147483647 279.00 304.00 279.00 295.00 17.50 6.31% 295.00 3 295.50 12 23.23
2023-07-12 2383 8349000 6164 2147483647 291.50 305.00 291.50 297.50 2.50 0.85% 297.00 39 297.50 56 23.43
2023-07-13 2383 14586000 9863 2147483647 300.00 319.00 297.50 304.50 7.00 2.35% 304.50 21 305.00 12 23.98
2023-07-14 2383 7511000 4859 2147483647 310.00 314.00 298.00 306.50 2.00 0.66% 306.00 1 306.50 19 24.13
2023-07-18 2383 14760000 9935 2147483647 319.50 333.00 311.00 326.00 21.00 6.36% 326.00 2 326.50 31 25.67
2023-07-19 2383 8145000 5508 2147483647 325.50 327.50 312.50 318.00 8.00 -2.45% 317.50 3 318.00 14 25.04
2023-07-20 2383 13740000 9649 2147483647 327.00 340.00 324.00 330.50 12.50 3.93% 330.00 20 330.50 86 26.02
2023-07-21 2383 14995000 9456 2147483647 299.50 334.50 299.50 324.50 6.00 -1.82% 324.50 7 325.00 1 25.55
2023-07-24 2383 11173000 7685 2147483647 325.00 356.50 325.00 356.50 32.00 9.86% 356.50 19251 0.00 0 28.07
2023-07-25 2383 15615000 10399 2147483647 356.00 363.50 347.00 354.50 2.00 -0.56% 354.50 74 355.00 9 27.91
2023-07-27 2383 3278000 869 1275142000 389.00 389.00 389.00 389.00 35.00 9.73% 389.00 36229 0.00 0 31.22
2023-07-28 2383 23061000 11564 2147483647 409.00 427.50 403.00 418.00 29.00 7.46% 417.50 6 418.00 4 33.55
2023-07-31 2383 15035000 10029 2147483647 428.50 433.50 391.50 414.00 4.00 -0.96% 413.50 2 414.00 20 33.23
2023-08-01 2383 11151000 7445 2147483647 408.50 419.50 397.00 403.50 10.50 -2.54% 403.00 111 403.50 49 32.38
2023-08-02 2383 19215000 14829 2147483647 405.50 427.00 393.00 400.50 3.00 -0.74% 400.00 41 400.50 146 32.14
2023-08-04 2383 14622000 9132 2147483647 396.00 406.00 388.00 400.00 0.50 -0.12% 400.00 92 400.50 5 32.10
2023-08-07 2383 17056000 10629 2147483647 415.00 440.00 414.00 440.00 40.00 10% 440.00 7822 0.00 0 35.31
2023-08-08 2383 14833000 11408 2147483647 440.50 452.00 430.50 440.50 0.50 0.11% 440.50 7 441.50 8 35.35
2023-08-09 2383 10925000 7879 2147483647 431.50 446.50 422.50 443.50 3.00 0.68% 443.50 72 444.00 5 35.59
2023-08-10 2383 17240000 12005 2147483647 434.50 437.50 399.50 406.50 37.00 -8.34% 406.00 19 406.50 11 32.62
2023-08-11 2383 14321000 10370 2147483647 402.00 413.50 391.50 405.00 1.50 -0.37% 404.50 24 405.00 26 32.50
2023-08-14 2383 8305000 6277 2147483647 394.00 413.50 393.00 406.00 1.00 0.25% 406.00 91 406.50 9 32.58
2023-08-15 2383 10507000 8006 2147483647 424.00 435.50 418.00 425.00 19.00 4.68% 424.00 6 425.00 101 34.11
2023-08-16 2383 9181000 6998 2147483647 419.00 442.50 417.50 438.50 13.50 3.18% 438.00 4 438.50 7 35.19
2023-08-17 2383 10871000 7987 2147483647 437.50 441.50 424.00 435.50 3.00 -0.68% 435.00 44 435.50 17 34.95
2023-08-18 2383 11533000 8440 2147483647 432.50 443.50 416.50 427.00 8.50 -1.95% 427.00 28 427.50 5 34.27
2023-08-21 2383 4106000 3125 1759379000 435.00 439.50 421.00 422.00 5.00 -1.17% 422.00 48 423.00 19 33.87
2023-08-22 2383 5805000 4098 2147483647 433.00 439.50 426.50 433.50 11.50 2.73% 433.50 18 434.00 1 34.79
2023-08-23 2383 9397000 7461 2147483647 433.50 454.50 431.00 442.00 8.50 1.96% 442.00 35 442.50 1 35.47
2023-08-24 2383 11607000 8365 2147483647 450.00 462.00 441.00 445.00 0.00 0.68% 445.00 151 446.00 1 35.71
2023-08-25 2383 9419000 7558 2147483647 430.00 442.00 415.50 420.00 25.00 -5.62% 419.50 12 420.00 220 33.71
2023-08-28 2383 6878000 5349 2147483647 423.00 425.50 403.50 404.00 16.00 -3.81% 404.00 26 404.50 83 32.42
2023-08-29 2383 4785000 3603 1931462000 408.50 411.50 397.00 403.50 0.50 -0.12% 403.50 5 404.00 43 32.38
2023-08-30 2383 8145000 5639 2147483647 420.00 427.00 413.00 415.50 12.00 2.97% 415.00 25 415.50 12 33.35
2023-08-31 2383 14499000 10733 2147483647 420.00 447.00 420.00 437.50 22.00 5.29% 437.00 53 438.00 10 35.11
2023-09-01 2383 9053000 6455 2147483647 445.00 449.50 427.00 438.50 1.00 0.23% 438.00 17 438.50 41 35.19
2023-09-04 2383 8016000 5546 2147483647 442.50 446.50 431.00 439.00 0.50 0.11% 438.50 9 439.00 3 35.23
2023-09-05 2383 12186000 8423 2147483647 439.00 457.50 438.00 455.00 16.00 3.64% 454.50 1 455.00 4 36.52
2023-09-06 2383 10097000 7198 2147483647 460.00 460.00 441.50 450.00 5.00 -1.1% 449.50 98 450.00 20 36.12
2023-09-07 2383 2868000 2204 1279409500 447.00 449.50 442.00 446.50 3.50 -0.78% 446.50 10 447.00 6 35.83
2023-09-08 2383 6321000 4628 2147483647 447.50 454.00 434.00 446.50 0.00 0% 445.00 11 446.50 13 35.83
2023-09-11 2383 6767000 4749 2147483647 448.00 449.00 421.00 437.00 9.50 -2.13% 436.50 1 437.00 42 35.07
2023-09-12 2383 4715000 3609 2050388500 435.00 442.00 425.00 431.00 6.00 -1.37% 431.00 7 431.50 25 34.59
2023-09-13 2383 9517000 7238 2147483647 431.00 431.00 406.00 421.50 9.50 -2.2% 421.00 3 421.50 41 33.83
2023-09-14 2383 5490000 4396 2147483647 423.00 432.00 421.00 424.00 2.50 0.59% 424.00 7 424.50 47 34.03
2023-09-15 2383 7466000 5571 2147483647 423.00 426.00 411.50 423.00 1.00 -0.24% 422.50 1 423.00 21 33.95
2023-09-18 2383 5276000 4064 2147483647 417.00 417.00 404.50 406.50 16.50 -3.9% 406.50 50 407.00 31 32.62
2023-09-19 2383 5686000 4470 2147483647 404.50 411.50 394.00 398.00 8.50 -2.09% 398.00 2 398.50 23 31.94
2023-09-20 2383 6257000 4788 2147483647 399.50 417.00 398.00 406.50 8.50 2.14% 406.00 12 406.50 8 32.62
2023-09-21 2383 7829000 5945 2147483647 398.00 402.00 386.00 392.50 14.00 -3.44% 391.50 26 392.50 10 31.50
2023-09-22 2383 6371000 5045 2147483647 389.00 406.00 382.00 402.00 9.50 2.42% 401.50 7 402.00 22 32.26
2023-09-25 2383 3430000 2663 1397440000 402.00 412.00 400.00 408.50 6.50 1.62% 407.50 24 408.50 2 32.78
2023-09-26 2383 4010000 3087 1658523500 410.00 417.00 409.00 415.00 6.50 1.59% 413.00 11 415.00 22 33.31
2023-09-27 2383 2889000 2230 1195929500 412.00 418.00 406.50 418.00 3.00 0.72% 416.50 27 418.00 40 33.55
2023-09-28 2383 4755000 3529 2033823000 421.50 433.00 421.00 428.00 10.00 2.39% 428.00 22 428.50 44 34.35
2023-10-02 2383 7581000 5670 2147483647 438.00 454.50 438.00 449.00 21.00 4.91% 448.50 1 449.00 148 36.04
2023-10-03 2383 3703000 2943 1636060500 447.50 451.50 435.00 435.50 13.50 -3.01% 435.50 30 436.00 33 34.95
2023-10-04 2383 3109000 2418 1353957500 428.00 441.00 427.00 441.00 5.50 1.26% 440.00 2 441.00 12 35.39
2023-10-05 2383 5098000 4105 2147483647 440.50 450.00 429.00 445.00 4.00 0.91% 444.50 7 445.00 27 35.71
2023-10-06 2383 5359000 4069 2147483647 449.50 450.00 433.50 439.50 5.50 -1.24% 439.50 43 440.00 38 35.27
2023-10-11 2383 8395000 5614 2147483647 445.00 449.00 430.00 431.00 8.50 -1.93% 431.00 76 431.50 5 34.59
2023-10-12 2383 4374000 3508 1892908500 435.50 444.00 426.00 428.50 2.50 -0.58% 428.00 34 428.50 3 34.39
2023-10-13 2383 7472000 5961 2147483647 435.50 443.50 423.00 425.50 3.00 -0.7% 425.50 27 426.00 12 34.15
2023-10-16 2383 4902000 3530 2038376500 421.00 422.00 410.50 411.00 14.50 -3.41% 411.00 120 411.50 1 32.99
2023-10-17 2383 5464000 3824 2147483647 417.00 421.00 404.00 418.00 7.00 1.7% 418.00 278 418.50 7 33.55
2023-10-18 2383 8767000 5188 2147483647 405.50 412.00 397.00 402.00 16.00 -3.83% 402.00 16 402.50 80 32.26
2023-10-19 2383 5253000 4090 2094625000 393.00 407.00 392.50 400.00 2.00 -0.5% 399.50 3 400.00 7 32.10
2023-10-20 2383 5364000 4080 2131882500 398.50 405.50 386.00 403.00 3.00 0.75% 403.00 8 403.50 18 32.34
2023-10-23 2383 3573000 2734 1437768000 399.00 408.00 397.50 400.00 3.00 -0.74% 400.00 391 400.50 2 32.10
2023-10-24 2383 3874000 3040 1574672500 400.00 413.50 396.00 413.50 13.50 3.38% 413.00 1 414.00 22 33.19
2023-10-25 2383 3519887 3059 1462257812 412.50 419.50 410.00 415.50 2.00 0.48% 415.00 4 415.50 4 33.35
2023-10-26 2383 8647000 6641 2147483647 410.00 413.50 388.50 388.50 27.00 -6.5% 388.50 64 389.00 12 27.30
2023-10-27 2383 6438000 5082 2147483647 393.00 396.00 381.50 383.00 5.50 -1.42% 382.50 17 383.00 54 26.92
2023-10-30 2383 3123000 2435 1208209000 384.50 392.50 382.50 387.00 4.00 1.04% 387.00 14 387.50 30 27.20
2023-10-31 2383 7538000 5850 2147483647 389.50 392.50 353.00 359.00 28.00 -7.24% 359.00 18 359.50 6 25.23
2023-11-01 2383 5639000 3957 2028955000 361.00 363.00 352.00 363.00 4.00 1.11% 363.00 22 363.50 19 25.51
2023-11-02 2383 7211000 5762 2147483647 371.50 390.00 371.50 383.00 20.00 5.51% 383.00 28 383.50 28 26.92
2023-11-03 2383 4182000 3111 1616609500 382.50 393.00 381.00 388.00 5.00 1.31% 386.50 1 388.00 18 27.27
2023-11-06 2383 4680000 3705 1864320000 395.50 401.00 393.00 400.50 12.50 3.22% 400.50 42 401.00 50 28.14
2023-11-07 2383 3592000 2941 1433305500 402.50 404.50 395.00 399.50 1.00 -0.25% 399.00 6 400.00 37 28.07
2023-11-08 2383 4272000 3296 1739554000 401.00 414.50 401.00 404.00 4.50 1.13% 404.00 4 404.50 48 28.39
2023-11-09 2383 3795000 2746 1553448500 407.00 413.50 404.00 413.50 9.50 2.35% 413.00 8 414.00 98 29.06
2023-11-10 2383 3754000 2618 1558513500 410.00 418.00 409.00 417.00 3.50 0.85% 416.00 18 417.00 35 29.30
2023-11-13 2383 3920000 2507 1648766500 421.50 425.00 415.00 422.00 5.00 1.2% 420.50 1 422.00 35 29.66
2023-11-14 2383 4351000 3266 1833270500 422.50 429.00 417.00 419.00 3.00 -0.71% 419.00 5 419.50 3 29.44
2023-11-15 2383 6563000 4349 2147483647 426.00 426.50 409.50 411.00 8.00 -1.91% 411.00 87 411.50 12 28.88
2023-11-16 2383 4616000 3214 1895026000 413.00 414.50 404.50 414.50 3.50 0.85% 414.00 1 414.50 31 29.13
2023-11-17 2383 3550000 2722 1480535500 414.00 421.00 411.00 417.50 3.00 0.72% 417.00 1 417.50 3 29.34
2023-11-20 2383 7715000 5534 2147483647 419.50 446.00 416.00 440.00 22.50 5.39% 440.00 1 440.50 5 30.92
2023-11-21 2383 7382000 5680 2147483647 440.00 441.50 425.50 436.00 4.00 -0.91% 435.50 2 436.00 6 30.64
2023-11-22 2383 4334000 3224 1845586500 430.00 431.50 422.00 424.50 11.50 -2.64% 424.50 7 425.00 8 29.83
2023-11-23 2383 4247000 3068 1817031500 426.00 434.00 422.00 422.50 2.00 -0.47% 422.50 11 423.00 2 29.69
2023-11-24 2383 3538000 2581 1500021500 425.00 430.50 419.50 422.00 0.50 -0.12% 422.00 20 422.50 2 29.66
2023-11-27 2383 6373000 5253 2147483647 422.00 423.00 398.00 398.00 24.00 -5.69% 398.00 80 398.50 20 27.97
2023-11-28 2383 15802000 11838 2147483647 390.00 390.00 373.50 378.50 19.50 -4.9% 378.50 19 379.00 7 26.60
2023-11-29 2383 10597000 8139 2147483647 380.00 386.00 369.00 372.00 6.50 -1.72% 372.00 204 372.50 1 26.14
2023-11-30 2383 11675000 8827 2147483647 378.00 386.00 371.00 380.00 8.00 2.15% 380.00 14 380.50 13 26.70
2023-12-01 2383 8778000 6557 2147483647 381.00 395.50 377.00 389.00 9.00 2.37% 389.00 28 389.50 11 27.34
2023-12-04 2383 7421000 5053 2147483647 394.00 403.00 389.50 391.50 2.50 0.64% 391.00 49 391.50 8 27.51
2023-12-05 2383 4240000 3504 1621513000 386.50 387.50 377.50 385.00 6.50 -1.66% 384.50 5 385.00 2 27.06
2023-12-06 2383 2770000 2146 1078383000 389.00 393.00 386.00 386.50 1.50 0.39% 386.50 22 387.00 14 27.16
2023-12-07 2383 2177000 1652 840597500 385.50 389.50 383.00 384.00 2.50 -0.65% 384.00 131 384.50 25 26.99
2023-12-08 2383 4027000 3096 1583225500 389.50 398.50 386.00 393.50 9.50 2.47% 393.50 3 394.00 14 27.65
2023-12-11 2383 1959000 1594 769361000 395.00 395.50 391.50 391.50 2.00 -0.51% 391.50 33 392.00 20 27.51
2023-12-12 2383 3729000 2852 1435580000 393.00 396.50 380.50 381.00 10.50 -2.68% 381.00 67 381.50 19 26.77
2023-12-13 2383 3458000 2581 1329527000 383.50 390.00 381.00 383.00 2.00 0.52% 383.00 13 383.50 2 26.92
2023-12-14 2383 6186000 4874 2147483647 387.00 387.50 375.50 378.00 5.00 -1.31% 377.50 86 378.00 22 26.56
2023-12-15 2383 8222000 5063 2147483647 375.50 378.50 372.00 376.00 2.00 -0.53% 375.50 129 376.00 7 26.42
2023-12-18 2383 5410000 3315 2003170000 376.00 377.50 368.50 368.50 7.50 -1.99% 368.00 183 368.50 79 25.90
2023-12-19 2383 6131000 3694 2147483647 371.00 371.00 362.00 365.50 3.00 -0.81% 365.50 2 366.00 2 25.69
2023-12-20 2383 5509000 3047 2029050500 366.50 372.50 365.00 366.50 1.00 0.27% 366.50 126 367.00 1 25.76
2023-12-21 2383 6045000 3509 2147483647 364.50 373.00 359.00 371.00 4.50 1.23% 370.50 103 371.00 143 26.07
2023-12-22 2383 2814000 2056 1055119000 374.00 377.50 371.00 375.50 4.50 1.21% 375.50 16 376.00 4 26.39
2023-12-25 2383 1898000 1294 712305500 378.00 380.00 372.00 372.00 3.50 -0.93% 372.00 20 372.50 19 26.14
2023-12-26 2383 1121000 855 419329000 374.00 376.50 371.50 374.50 2.50 0.67% 374.50 18 375.00 4 26.32
2023-12-27 2383 1740000 1354 655714500 377.00 379.50 372.50 377.50 3.00 0.8% 377.50 6 378.00 2 26.53
2023-12-28 2383 3526000 2625 1343565500 379.00 386.50 377.00 377.00 0.50 -0.13% 377.00 5 377.50 37 26.49
2023-12-29 2383 1794000 1406 682681500 377.00 383.00 376.00 382.00 5.00 1.33% 381.50 3 382.00 1 26.84