聯發科(2454)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　　644.00
0
0%		636.00
-8
-1.24%		631.00
-5
-0.79%		660.00
29
4.6%		 　675.00
15
2.27%		694.00
19
2.81%		707.00
13
1.87%		715.00
8
1.13%		694.00
-21
-2.94%		 　704.00
10
1.44%		693.00
-11
-1.56%		 　　　　　　　　　　　739.00
46
6.64%		718.00
-21
-2.84%		689.25
2 月724.00
6
0.84%		747.00
23
3.18%		751.00
4
0.54%		 　731.00
-20
-2.66%		717.00
-14
-1.92%		744.00
27
3.77%		749.00
5
0.67%		740.00
-9
-1.2%		 　731.00
-9
-1.22%		732.00
1
0.14%		710.00
-22
-3.01%		711.00
1
0.14%		723.00
12
1.69%		 　726.00
3
0.41%		725.00
-1
-0.14%		713.00
-12
-1.66%		745.00
32
4.49%		723.00
-22
-2.95%		 745.25
3 月791.00
68
9.41%		775.00
-16
-2.02%		775.00
0
0%		 　784.00
9
1.16%		788.00
4
0.51%		768.00
-20
-2.54%		767.00
-1
-0.13%		756.00
-11
-1.43%		 　764.00
8
1.06%		761.00
-3
-0.39%		758.00
-3
-0.39%		756.00
-2
-0.26%		773.00
17
2.25%		 　770.00
-3
-0.39%		771.00
1
0.13%		781.00
10
1.3%		793.00
12
1.54%		790.00
-3
-0.38%		 　780.00
-10
-1.27%		766.00
-14
-1.79%		773.00
7
0.91%		778.00
5
0.65%		787.00
9
1.16%		774.19
4 月 　　　　753.00
-34
-4.32%		749.00
-4
-0.53%		 　742.00
-7
-0.93%		756.00
14
1.89%		758.00
2
0.26%		750.00
-8
-1.06%		748.00
-2
-0.27%		 　709.00
-39
-5.21%		688.00
-21
-2.96%		675.00
-13
-1.89%		673.00
-2
-0.3%		665.00
-8
-1.19%		 　676.00
11
1.65%		650.00
-26
-3.85%		649.00
-1
-0.15%		662.00
13
2%		665.00
3
0.45%		 702.54
5 月　671.00
6
0.9%		680.00
9
1.34%		668.00
-12
-1.76%		675.00
7
1.05%		 　675.00
0
0%		677.00
2
0.3%		668.00
-9
-1.33%		668.00
0
0%		673.00
5
0.75%		 　680.00
7
1.04%		680.00
0
0%		685.00
5
0.74%		689.00
4
0.58%		698.00
9
1.31%		 　705.00
7
1%		716.00
11
1.56%		711.00
-5
-0.7%		708.00
-3
-0.42%		730.00
22
3.11%		 　738.00
8
1.1%		763.00
25
3.39%		759.00
-4
-0.52%		696.73
6 月748.00
-11
-1.45%		751.00
3
0.4%		 　759.00
8
1.07%		757.00
-2
-0.26%		768.00
11
1.45%		768.00
0
0%		764.00
-4
-0.52%		 　767.00
3
0.39%		779.00
12
1.56%		780.00
1
0.13%		766.00
-14
-1.79%		751.00
-15
-1.96%		 　785.00
34
4.53%		691.00
-94
-11.97%		693.00
2
0.29%		 　　　685.00
-8
-1.15%		681.00
-4
-0.58%		695.00
14
2.06%		696.00
1
0.14%		688.00
-8
-1.15%		 738.36
7 月　　691.00
3
0.44%		700.00
9
1.3%		697.00
-3
-0.43%		690.00
-7
-1%		682.00
-8
-1.16%		 　673.00
-9
-1.32%		686.00
13
1.93%		685.00
-1
-0.15%		680.00
-5
-0.73%		692.00
12
1.76%		 　　683.00
-9
-1.3%		696.00
13
1.9%		692.00
-4
-0.57%		682.00
-10
-1.45%		 　675.00
-7
-1.03%		665.00
-10
-1.48%		 658.00
-7
-1.05%		658.00
0
0%		 690.00
32
4.86%		681.76
8 月713.00
23
3.33%		709.00
-4
-0.56%		 706.00
-3
-0.42%		 　706.00
0
0%		690.00
-16
-2.27%		701.00
11
1.59%		693.00
-8
-1.14%		679.00
-14
-2.02%		 　672.00
-7
-1.03%		678.00
6
0.89%		689.00
11
1.62%		674.00
-15
-2.18%		674.00
0
0%		 　669.00
-5
-0.74%		672.00
3
0.45%		671.00
-1
-0.15%		691.00
20
2.98%		694.00
3
0.43%		 　701.00
7
1.01%		710.00
9
1.28%		709.00
-1
-0.14%		705.00
-4
-0.56%		691.11
9 月710.00
5
0.71%		 　711.00
1
0.14%		718.00
7
0.98%		712.00
-6
-0.84%		717.00
5
0.7%		709.00
-8
-1.12%		 　714.00
5
0.71%		728.00
14
1.96%		732.00
4
0.55%		733.00
1
0.14%		763.00
30
4.09%		 　782.00
19
2.49%		773.00
-9
-1.15%		759.00
-14
-1.81%		746.00
-13
-1.71%		746.00
0
0%		 　755.00
9
1.21%		737.00
-18
-2.38%		737.00
0
0%		735.00
-2
-0.27%		 737.56
10 月　745.00
10
1.36%		772.00
27
3.62%		780.00
8
1.04%		786.00
6
0.77%		786.00
0
0%		 　　　814.00
28
3.56%		815.00
1
0.12%		842.00
27
3.31%		 　840.00
-2
-0.24%		825.00
-15
-1.79%		813.00
-12
-1.45%		830.00
17
2.09%		828.00
-2
-0.24%		 　821.00
-7
-0.85%		816.00
-5
-0.61%		822.00
6
0.74%		817.00
-5
-0.61%		801.00
-16
-1.96%		 　857.00
56
6.99%		842.00
-15
-1.75%		816
11 月846.00
4
0.48%		868.00
22
2.6%		870.00
2
0.23%		 　882.00
12
1.38%		888.00
6
0.68%		914.00
26
2.93%		905.00
-9
-0.98%		884.00
-21
-2.32%		 　906.00
22
2.49%		905.00
-1
-0.11%		908.00
3
0.33%		893.00
-15
-1.65%		904.00
11
1.23%		 　912.00
8
0.88%		926.00
14
1.54%		942.00
16
1.73%		930.00
-12
-1.27%		945.00
15
1.61%		 　931.00
-14
-1.48%		942.00
11
1.18%		948.00
6
0.64%		945.00
-3
-0.32%		 910.07
12 月947.00
2
0.21%		 　933.00
-14
-1.48%		929.00
-4
-0.43%		927.00
-2
-0.22%		931.00
4
0.43%		943.00
12
1.29%		 　941.00
-2
-0.21%		939.00
-2
-0.21%		955.00
16
1.7%		966.00
11
1.15%		996.00
30
3.11%		 　989.00
-7
-0.7%		992.00
3
0.3%		983.00
-9
-0.91%		976.00
-7
-0.71%		990.00
14
1.43%		 　995.00
5
0.51%		1000.00
5
0.5%		1040.00
40
4%		1025.00
-15
-1.44%		1015.00
-10
-0.98%		　　970.8

說明:最高漲幅:9.41%最低跌幅:-11.97% 最高價:1040.00最低價:631.00平均價:765.04,灰色底表示週末,漲160天(2378)元,跌127天(-1296)元,平盤14天
9%=8,7%=4,5%=6,4%=7,3%=10,2%=28,1%=68,0%=43,-0%=1,-1%=2,-2%=3,-3%=8,-4%=20,-5%=30,-6%=63,

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 2454 4440000 2808 2147483647 623.00 645.00 621.00 644.00 19.00 0% 643.00 17 644.00 11 7.90
2023-01-04 2454 2728000 1983 1743085000 639.00 644.00 635.00 636.00 8.00 -1.24% 636.00 28 637.00 1 7.80
2023-01-05 2454 5212000 3755 2147483647 638.00 641.00 625.00 631.00 5.00 -0.79% 631.00 72 632.00 26 7.74
2023-01-06 2454 6878000 5249 2147483647 634.00 660.00 634.00 660.00 29.00 4.6% 659.00 101 660.00 123 8.10
2023-01-09 2454 6929000 4610 2147483647 671.00 675.00 665.00 675.00 15.00 2.27% 674.00 22 675.00 46 8.28
2023-01-10 2454 8569000 5710 2147483647 684.00 696.00 681.00 694.00 19.00 2.81% 693.00 9 694.00 12 8.52
2023-01-11 2454 6782000 4781 2147483647 700.00 707.00 694.00 707.00 13.00 1.87% 707.00 54 708.00 217 8.68
2023-01-12 2454 6122000 4887 2147483647 710.00 720.00 708.00 715.00 8.00 1.13% 714.00 1 715.00 33 8.77
2023-01-13 2454 6584000 5036 2147483647 722.00 726.00 691.00 694.00 21.00 -2.94% 693.00 9 694.00 48 8.52
2023-01-16 2454 4825000 3537 2147483647 707.00 712.00 701.00 704.00 10.00 1.44% 704.00 12 705.00 18 8.64
2023-01-17 2454 4391000 2928 2147483647 706.00 709.00 693.00 693.00 11.00 -1.56% 693.00 138 694.00 1 8.50
2023-01-30 2454 14075000 9373 2147483647 734.00 739.00 709.00 739.00 46.00 6.64% 737.00 75 739.00 88 9.07
2023-01-31 2454 10826000 6818 2147483647 734.00 752.00 716.00 718.00 21.00 -2.84% 718.00 150 719.00 1 8.81
2023-02-01 2454 5721000 3875 2147483647 724.00 728.00 718.00 724.00 6.00 0.84% 724.00 1 725.00 124 8.88
2023-02-02 2454 10980000 7244 2147483647 747.00 753.00 737.00 747.00 23.00 3.18% 747.00 70 748.00 27 9.17
2023-02-03 2454 6296000 4717 2147483647 742.00 753.00 741.00 751.00 4.00 0.54% 750.00 2 751.00 173 9.22
2023-02-06 2454 7476000 4897 2147483647 745.00 749.00 730.00 731.00 20.00 -2.66% 731.00 27 732.00 2 8.97
2023-02-07 2454 7070000 4663 2147483647 739.00 739.00 716.00 717.00 14.00 -1.92% 717.00 5 719.00 5 8.80
2023-02-08 2454 7716000 5460 2147483647 726.00 747.00 725.00 744.00 27.00 3.77% 744.00 7 745.00 17 9.13
2023-02-09 2454 3925000 2812 2147483647 740.00 749.00 736.00 749.00 5.00 0.67% 747.00 49 749.00 36 9.19
2023-02-10 2454 3168000 2595 2147483647 749.00 749.00 739.00 740.00 9.00 -1.2% 740.00 17 741.00 5 9.08
2023-02-13 2454 4072000 2816 2147483647 735.00 737.00 726.00 731.00 9.00 -1.22% 730.00 15 731.00 68 8.97
2023-02-14 2454 3240000 2467 2147483647 737.00 742.00 731.00 732.00 1.00 0.14% 731.00 52 732.00 6 8.98
2023-02-15 2454 6553000 4699 2147483647 730.00 730.00 708.00 710.00 22.00 -3.01% 710.00 46 711.00 188 8.71
2023-02-16 2454 5015000 3122 2147483647 716.00 718.00 706.00 711.00 1.00 0.14% 711.00 165 714.00 67 8.72
2023-02-17 2454 3487000 2543 2147483647 708.00 723.00 707.00 723.00 12.00 1.69% 723.00 28 724.00 87 8.87
2023-02-20 2454 2549000 2031 1854817000 725.00 732.00 719.00 726.00 3.00 0.41% 725.00 24 726.00 4 8.91
2023-02-21 2454 2674000 1947 1946031000 728.00 734.00 724.00 725.00 1.00 -0.14% 724.00 63 725.00 43 8.90
2023-02-22 2454 4213000 3231 2147483647 718.00 722.00 713.00 713.00 12.00 -1.66% 713.00 23 714.00 16 8.75
2023-02-23 2454 7394000 5278 2147483647 724.00 745.00 722.00 745.00 32.00 4.49% 744.00 26 745.00 65 9.14
2023-02-24 2454 7881000 4606 2147483647 751.00 752.00 723.00 723.00 22.00 -2.95% 723.00 242 725.00 2 8.87
2023-03-01 2454 15566000 11818 2147483647 737.00 795.00 731.00 791.00 68.00 9.41% 790.00 20 791.00 34 10.66
2023-03-02 2454 9389000 7307 2147483647 790.00 790.00 773.00 775.00 16.00 -2.02% 775.00 28 776.00 5 10.44
2023-03-03 2454 6380000 4900 2147483647 778.00 789.00 771.00 775.00 0.00 0% 774.00 21 775.00 157 10.44
2023-03-06 2454 7409000 5588 2147483647 785.00 795.00 777.00 784.00 9.00 1.16% 784.00 27 785.00 13 10.56
2023-03-07 2454 5120000 3386 2147483647 789.00 790.00 783.00 788.00 4.00 0.51% 787.00 3 788.00 64 10.62
2023-03-08 2454 8315000 6114 2147483647 782.00 784.00 765.00 768.00 20.00 -2.54% 767.00 231 768.00 22 10.35
2023-03-09 2454 5215000 3550 2147483647 769.00 775.00 767.00 767.00 1.00 -0.13% 767.00 46 768.00 1 10.33
2023-03-10 2454 5755000 3865 2147483647 759.00 761.00 753.00 756.00 11.00 -1.43% 755.00 83 756.00 59 10.18
2023-03-13 2454 4914000 3435 2147483647 756.00 764.00 743.00 764.00 8.00 1.06% 763.00 30 764.00 50 10.29
2023-03-14 2454 4946000 3860 2147483647 749.00 768.00 749.00 761.00 3.00 -0.39% 761.00 2 762.00 36 10.25
2023-03-15 2454 5191000 3539 2147483647 766.00 773.00 757.00 758.00 3.00 -0.39% 758.00 28 759.00 5 10.21
2023-03-16 2454 5847000 4025 2147483647 751.00 765.00 748.00 756.00 2.00 -0.26% 755.00 74 756.00 42 10.18
2023-03-17 2454 6654000 4227 2147483647 770.00 777.00 766.00 773.00 17.00 2.25% 773.00 2 774.00 217 10.41
2023-03-20 2454 5225000 3812 2147483647 773.00 780.00 768.00 770.00 3.00 -0.39% 769.00 76 770.00 8 10.37
2023-03-21 2454 5219000 3361 2147483647 776.00 779.00 763.00 771.00 1.00 0.13% 770.00 71 771.00 18 10.39
2023-03-22 2454 4986000 3998 2147483647 777.00 785.00 776.00 781.00 10.00 1.3% 781.00 31 782.00 82 10.52
2023-03-23 2454 4650000 3512 2147483647 780.00 794.00 778.00 793.00 12.00 1.54% 791.00 11 793.00 86 10.68
2023-03-24 2454 4272000 3273 2147483647 790.00 794.00 785.00 790.00 3.00 -0.38% 789.00 13 790.00 231 10.64
2023-03-27 2454 2986000 2279 2147483647 789.00 790.00 779.00 780.00 10.00 -1.27% 780.00 75 781.00 3 10.51
2023-03-28 2454 3922000 2707 2147483647 775.00 780.00 766.00 766.00 14.00 -1.79% 766.00 97 768.00 18 10.32
2023-03-29 2454 2908000 2127 2147483647 774.00 775.00 765.00 773.00 7.00 0.91% 772.00 8 773.00 58 10.41
2023-03-30 2454 2964000 2226 2147483647 780.00 783.00 775.00 778.00 5.00 0.65% 777.00 27 778.00 1 10.48
2023-03-31 2454 4332000 2688 2147483647 778.00 789.00 778.00 787.00 9.00 1.16% 786.00 40 787.00 50 10.60
2023-04-06 2454 8671000 6645 2147483647 774.00 777.00 751.00 753.00 34.00 -4.32% 753.00 81 754.00 38 10.14
2023-04-07 2454 4314000 3182 2147483647 749.00 752.00 743.00 749.00 4.00 -0.53% 749.00 51 750.00 38 10.09
2023-04-10 2454 5707000 4119 2147483647 748.00 750.00 739.00 742.00 7.00 -0.93% 742.00 15 743.00 37 10.00
2023-04-11 2454 4495000 3421 2147483647 743.00 759.00 743.00 756.00 14.00 1.89% 756.00 28 757.00 35 10.18
2023-04-12 2454 3530000 2386 2147483647 756.00 760.00 752.00 758.00 2.00 0.26% 758.00 3 759.00 65 10.21
2023-04-13 2454 5060000 3246 2147483647 759.00 760.00 749.00 750.00 8.00 -1.06% 749.00 51 750.00 3 10.10
2023-04-14 2454 4338000 3260 2147483647 754.00 758.00 746.00 748.00 2.00 -0.27% 748.00 83 749.00 6 10.08
2023-04-17 2454 13985000 9891 2147483647 705.00 710.00 694.00 709.00 39.00 -5.21% 708.00 77 709.00 32 9.55
2023-04-18 2454 13931000 9895 2147483647 702.00 703.00 685.00 688.00 21.00 -2.96% 688.00 27 689.00 12 9.27
2023-04-19 2454 10702000 7689 2147483647 682.00 685.00 675.00 675.00 13.00 -1.89% 675.00 411 676.00 5 9.09
2023-04-20 2454 9864000 6969 2147483647 661.00 684.00 661.00 673.00 2.00 -0.3% 673.00 3 674.00 1 9.07
2023-04-21 2454 5055000 4069 2147483647 676.00 679.00 665.00 665.00 8.00 -1.19% 665.00 138 666.00 64 8.96
2023-04-24 2454 4666000 3632 2147483647 663.00 681.00 663.00 676.00 11.00 1.65% 676.00 25 677.00 11 9.11
2023-04-25 2454 8314000 6185 2147483647 678.00 678.00 650.00 650.00 26.00 -3.85% 650.00 175 651.00 66 8.76
2023-04-26 2454 7102000 4861 2147483647 641.00 652.00 638.00 649.00 1.00 -0.15% 648.00 95 649.00 4 8.74
2023-04-27 2454 4618000 3487 2147483647 654.00 667.00 653.00 662.00 13.00 2% 661.00 6 662.00 18 8.92
2023-04-28 2454 6366000 3987 2147483647 668.00 674.00 663.00 665.00 3.00 0.45% 665.00 12 666.00 4 8.96
2023-05-02 2454 6329000 4689 2147483647 654.00 673.00 654.00 671.00 6.00 0.9% 670.00 5 671.00 56 9.04
2023-05-03 2454 6468000 4390 2147483647 674.00 680.00 668.00 680.00 9.00 1.34% 679.00 84 680.00 13 9.16
2023-05-04 2454 5549000 3897 2147483647 674.00 674.00 666.00 668.00 12.00 -1.76% 668.00 122 669.00 9 9.00
2023-05-05 2454 3156000 2435 2130549000 675.00 678.00 672.00 675.00 7.00 1.05% 675.00 32 676.00 40 9.09
2023-05-08 2454 2947000 2221 1999792000 681.00 684.00 674.00 675.00 0.00 0% 674.00 58 675.00 15 9.09
2023-05-09 2454 2157000 1586 1460698000 681.00 681.00 674.00 677.00 2.00 0.3% 676.00 42 677.00 4 9.12
2023-05-10 2454 3752000 2711 2147483647 677.00 677.00 666.00 668.00 9.00 -1.33% 668.00 20 669.00 55 9.00
2023-05-11 2454 3116000 2293 2086081000 666.00 674.00 664.00 668.00 0.00 0% 668.00 45 669.00 21 9.00
2023-05-12 2454 5093000 3541 2147483647 673.00 676.00 661.00 673.00 5.00 0.75% 673.00 28 674.00 9 9.07
2023-05-15 2454 3564000 2938 2147483647 676.00 682.00 673.00 680.00 7.00 1.04% 679.00 6 680.00 80 10.64
2023-05-16 2454 3750000 2849 2147483647 688.00 688.00 680.00 680.00 0.00 0% 680.00 108 681.00 23 10.64
2023-05-17 2454 7925289 10156 2147483647 680.00 689.00 677.00 685.00 5.00 0.74% 684.00 109 685.00 68 10.72
2023-05-18 2454 4367000 3472 2147483647 690.00 694.00 685.00 689.00 4.00 0.58% 689.00 22 690.00 17 10.78
2023-05-19 2454 4950000 3743 2147483647 691.00 698.00 690.00 698.00 9.00 1.31% 697.00 113 698.00 171 10.92
2023-05-22 2454 4429000 3387 2147483647 702.00 709.00 701.00 705.00 7.00 1% 705.00 30 706.00 12 11.03
2023-05-23 2454 5234000 4173 2147483647 710.00 722.00 708.00 716.00 11.00 1.56% 716.00 21 717.00 67 11.20
2023-05-24 2454 5634000 4311 2147483647 713.00 713.00 701.00 711.00 5.00 -0.7% 711.00 23 712.00 63 11.12
2023-05-25 2454 4655000 3379 2147483647 708.00 718.00 706.00 708.00 3.00 -0.42% 708.00 52 709.00 1 11.08
2023-05-26 2454 10713000 7771 2147483647 708.00 737.00 708.00 730.00 22.00 3.11% 729.00 33 730.00 173 11.42
2023-05-29 2454 9955000 7184 2147483647 755.00 758.00 738.00 738.00 8.00 1.1% 738.00 59 739.00 7 11.55
2023-05-30 2454 16256000 12233 2147483647 759.00 773.00 757.00 763.00 25.00 3.39% 763.00 392 764.00 5 11.94
2023-05-31 2454 12005000 7076 2147483647 757.00 767.00 748.00 759.00 4.00 -0.52% 759.00 49 760.00 79 11.87
2023-06-01 2454 6166000 5188 2147483647 755.00 761.00 748.00 748.00 11.00 -1.45% 748.00 29 749.00 1 11.70
2023-06-02 2454 6387000 4747 2147483647 754.00 762.00 750.00 751.00 3.00 0.4% 751.00 111 752.00 1 11.75
2023-06-05 2454 5230000 3762 2147483647 757.00 767.00 757.00 759.00 8.00 1.07% 759.00 12 760.00 304 11.87
2023-06-06 2454 4161000 2996 2147483647 760.00 764.00 752.00 757.00 2.00 -0.26% 756.00 82 757.00 22 11.84
2023-06-07 2454 5277000 4047 2147483647 759.00 769.00 756.00 768.00 11.00 1.45% 767.00 26 768.00 4 12.02
2023-06-08 2454 7227000 5302 2147483647 770.00 775.00 763.00 768.00 0.00 0% 766.00 12 768.00 7 12.02
2023-06-09 2454 4546000 3117 2147483647 768.00 770.00 761.00 764.00 4.00 -0.52% 764.00 59 765.00 30 11.95
2023-06-12 2454 3842000 2662 2147483647 769.00 769.00 763.00 767.00 3.00 0.39% 766.00 49 768.00 85 12.00
2023-06-13 2454 7167000 4761 2147483647 770.00 782.00 768.00 779.00 12.00 1.56% 778.00 34 779.00 134 12.19
2023-06-14 2454 5272000 3358 2147483647 781.00 782.00 776.00 780.00 1.00 0.13% 779.00 12 780.00 52 12.20
2023-06-15 2454 7898000 4989 2147483647 777.00 779.00 765.00 766.00 14.00 -1.79% 766.00 145 767.00 17 11.98
2023-06-16 2454 10053000 5631 2147483647 760.00 765.00 751.00 751.00 15.00 -1.96% 751.00 24 752.00 25 11.75
2023-06-19 2454 19563000 11945 2147483647 769.00 793.00 764.00 785.00 34.00 4.53% 784.00 58 785.00 13 12.28
2023-06-20 2454 24528000 16439 2147483647 708.00 725.00 691.00 691.00 0.00 -11.97% 691.00 116 692.00 12 10.81
2023-06-21 2454 11371000 8746 2147483647 689.00 696.00 683.00 693.00 2.00 0.29% 693.00 28 694.00 50 10.84
2023-06-26 2454 4538000 3030 2147483647 688.00 690.00 685.00 685.00 8.00 -1.15% 685.00 378 686.00 10 10.72
2023-06-27 2454 4537000 3102 2147483647 680.00 688.00 680.00 681.00 4.00 -0.58% 681.00 78 683.00 47 10.65
2023-06-28 2454 4137000 2938 2147483647 692.00 697.00 685.00 695.00 14.00 2.06% 694.00 5 695.00 1 10.87
2023-06-29 2454 4251000 2853 2147483647 704.00 705.00 695.00 696.00 1.00 0.14% 695.00 154 697.00 24 10.89
2023-06-30 2454 4332000 2824 2147483647 692.00 692.00 686.00 688.00 8.00 -1.15% 688.00 181 690.00 54 10.76
2023-07-03 2454 2899000 2100 2009739000 692.00 698.00 690.00 691.00 3.00 0.44% 691.00 60 693.00 41 10.81
2023-07-04 2454 3744000 2506 2147483647 696.00 702.00 691.00 700.00 9.00 1.3% 700.00 9 701.00 178 10.95
2023-07-05 2454 3601000 2638 2147483647 703.00 703.00 696.00 697.00 3.00 -0.43% 697.00 1 698.00 2 10.90
2023-07-06 2454 4187000 3136 2147483647 692.00 699.00 688.00 690.00 7.00 -1% 690.00 45 691.00 54 10.79
2023-07-07 2454 4287000 3370 2147483647 686.00 686.00 680.00 682.00 8.00 -1.16% 682.00 198 683.00 10 10.67
2023-07-10 2454 5623000 4017 2147483647 680.00 686.00 673.00 673.00 9.00 -1.32% 673.00 158 674.00 1 10.53
2023-07-11 2454 3352000 2549 2147483647 682.00 687.00 676.00 686.00 13.00 1.93% 685.00 42 686.00 44 10.73
2023-07-12 2454 3882000 2650 2147483647 689.00 689.00 680.00 685.00 1.00 -0.15% 685.00 4 686.00 43 10.72
2023-07-13 2454 5047000 3648 2147483647 692.00 693.00 680.00 680.00 5.00 -0.73% 680.00 816 681.00 61 10.64
2023-07-14 2454 6004000 4023 2147483647 686.00 698.00 685.00 692.00 12.00 1.76% 691.00 97 692.00 8 10.83
2023-07-18 2454 4675000 3186 2147483647 680.00 686.00 678.00 683.00 0.00 -1.3% 683.00 42 684.00 23 10.69
2023-07-19 2454 6163000 4499 2147483647 690.00 699.00 689.00 696.00 13.00 1.9% 695.00 2 696.00 43 10.89
2023-07-20 2454 2466000 2057 1707409000 697.00 697.00 689.00 692.00 4.00 -0.57% 692.00 46 693.00 32 10.83
2023-07-21 2454 11398000 8791 2147483647 677.00 683.00 652.00 682.00 10.00 -1.45% 681.00 53 682.00 20 10.67
2023-07-24 2454 7371000 4883 2147483647 679.00 690.00 673.00 675.00 7.00 -1.03% 674.00 133 675.00 67 10.56
2023-07-25 2454 6886000 5149 2147483647 675.00 679.00 665.00 665.00 10.00 -1.48% 665.00 256 666.00 2 10.40
2023-07-27 2454 4664000 3211 2147483647 658.00 661.00 654.00 658.00 3.00 -1.05% 658.00 4 659.00 9 10.29
2023-07-28 2454 4156000 2993 2147483647 660.00 666.00 655.00 658.00 0.00 0% 658.00 192 659.00 1 10.29
2023-07-31 2454 16700000 10041 2147483647 691.00 698.00 684.00 690.00 32.00 4.86% 689.00 1 690.00 106 10.79
2023-08-01 2454 13884000 9507 2147483647 700.00 715.00 695.00 713.00 23.00 3.33% 712.00 10 713.00 213 11.15
2023-08-02 2454 8925000 6253 2147483647 712.00 720.00 704.00 709.00 4.00 -0.56% 708.00 125 709.00 2 11.09
2023-08-04 2454 6719000 4498 2147483647 710.00 711.00 699.00 706.00 3.00 -0.42% 706.00 612 707.00 29 11.05
2023-08-07 2454 3483000 2076 2147483647 709.00 712.00 703.00 706.00 0.00 0% 706.00 24 707.00 404 11.05
2023-08-08 2454 5584000 3614 2147483647 705.00 705.00 690.00 690.00 16.00 -2.27% 690.00 152 691.00 12 10.79
2023-08-09 2454 3155000 2259 2147483647 689.00 702.00 686.00 701.00 11.00 1.59% 700.00 4 701.00 168 10.97
2023-08-10 2454 4307000 3069 2147483647 702.00 703.00 688.00 693.00 8.00 -1.14% 693.00 1 694.00 35 10.84
2023-08-11 2454 4843000 3837 2147483647 688.00 689.00 675.00 679.00 14.00 -2.02% 679.00 22 680.00 40 10.62
2023-08-14 2454 3493000 2430 2147483647 672.00 673.00 666.00 672.00 7.00 -1.03% 671.00 21 672.00 7 13.00
2023-08-15 2454 2728000 2132 1856581000 682.00 684.00 676.00 678.00 6.00 0.89% 678.00 43 679.00 4 13.12
2023-08-16 2454 5937000 4011 2147483647 698.00 698.00 683.00 689.00 11.00 1.62% 688.00 2 689.00 37 13.33
2023-08-17 2454 4576000 3753 2147483647 680.00 681.00 673.00 674.00 15.00 -2.18% 674.00 145 675.00 10 13.04
2023-08-18 2454 3167000 2313 2133747000 670.00 679.00 669.00 674.00 0.00 0% 673.00 28 674.00 6 13.04
2023-08-21 2454 2670000 2018 1787987000 678.00 679.00 667.00 669.00 5.00 -0.74% 669.00 30 670.00 18 12.94
2023-08-22 2454 3681000 2472 2147483647 675.00 682.00 668.00 672.00 3.00 0.45% 671.00 9 672.00 18 13.00
2023-08-23 2454 2041000 1633 1371504000 672.00 676.00 670.00 671.00 1.00 -0.15% 671.00 56 672.00 52 12.98
2023-08-24 2454 5578000 3917 2147483647 682.00 692.00 680.00 691.00 20.00 2.98% 690.00 19 691.00 200 13.37
2023-08-25 2454 5613000 3579 2147483647 692.00 695.00 687.00 694.00 3.00 0.43% 693.00 204 694.00 249 13.43
2023-08-28 2454 5863000 3903 2147483647 700.00 709.00 698.00 701.00 7.00 1.01% 701.00 11 702.00 95 13.56
2023-08-29 2454 5174000 3765 2147483647 714.00 716.00 702.00 710.00 9.00 1.28% 709.00 23 710.00 230 13.74
2023-08-30 2454 4239000 3347 2147483647 714.00 715.00 702.00 709.00 1.00 -0.14% 709.00 82 710.00 295 13.72
2023-08-31 2454 5746000 2578 2147483647 705.00 714.00 704.00 705.00 4.00 -0.56% 705.00 376 707.00 3 13.64
2023-09-01 2454 2948000 2115 2087824000 707.00 712.00 701.00 710.00 5.00 0.71% 709.00 29 710.00 167 13.74
2023-09-04 2454 2373000 1771 1684939000 713.00 713.00 705.00 711.00 1.00 0.14% 710.00 305 711.00 4 13.76
2023-09-05 2454 4777000 3231 2147483647 712.00 718.00 711.00 718.00 7.00 0.98% 717.00 47 718.00 45 13.89
2023-09-06 2454 3066000 2299 2147483647 721.00 722.00 712.00 712.00 6.00 -0.84% 712.00 17 713.00 1 13.77
2023-09-07 2454 3201000 2251 2147483647 709.00 718.00 708.00 717.00 5.00 0.7% 715.00 7 717.00 112 13.87
2023-09-08 2454 4415000 3313 2147483647 705.00 710.00 701.00 709.00 8.00 -1.12% 708.00 8 709.00 99 13.72
2023-09-11 2454 2086000 1475 1485833000 715.00 715.00 708.00 714.00 5.00 0.71% 712.00 16 714.00 124 13.81
2023-09-12 2454 6491000 5051 2147483647 710.00 729.00 709.00 728.00 14.00 1.96% 728.00 20 729.00 215 14.08
2023-09-13 2454 9179000 6686 2147483647 739.00 744.00 729.00 732.00 4.00 0.55% 732.00 50 733.00 36 14.16
2023-09-14 2454 5511000 4239 2147483647 735.00 735.00 725.00 733.00 1.00 0.14% 732.00 69 733.00 46 14.18
2023-09-15 2454 16218000 10540 2147483647 741.00 763.00 737.00 763.00 30.00 4.09% 762.00 2 763.00 83 14.76
2023-09-18 2454 11959000 8959 2147483647 751.00 792.00 750.00 782.00 19.00 2.49% 781.00 5 782.00 47 15.13
2023-09-19 2454 6237000 4965 2147483647 782.00 782.00 764.00 773.00 9.00 -1.15% 772.00 11 773.00 63 14.95
2023-09-20 2454 5026000 4035 2147483647 765.00 766.00 751.00 759.00 14.00 -1.81% 758.00 149 759.00 2 14.68
2023-09-21 2454 5022000 3872 2147483647 752.00 762.00 744.00 746.00 13.00 -1.71% 746.00 33 747.00 28 14.43
2023-09-22 2454 7549000 5349 2147483647 735.00 748.00 728.00 746.00 0.00 0% 746.00 17 747.00 50 14.43
2023-09-25 2454 4548000 3417 2147483647 741.00 762.00 741.00 755.00 9.00 1.21% 755.00 40 756.00 55 14.61
2023-09-26 2454 3833000 2997 2147483647 748.00 755.00 736.00 737.00 18.00 -2.38% 737.00 24 738.00 9 14.26
2023-09-27 2454 3814000 2891 2147483647 728.00 737.00 728.00 737.00 0.00 0% 736.00 5 737.00 25 14.26
2023-09-28 2454 3763000 2600 2147483647 739.00 741.00 730.00 735.00 2.00 -0.27% 735.00 11 736.00 77 14.22
2023-10-02 2454 3889000 2966 2147483647 747.00 748.00 740.00 745.00 10.00 1.36% 744.00 12 745.00 5 14.41
2023-10-03 2454 10276000 7828 2147483647 767.00 784.00 766.00 772.00 27.00 3.62% 772.00 4 773.00 77 14.94
2023-10-04 2454 7578000 5612 2147483647 771.00 783.00 764.00 780.00 8.00 1.04% 779.00 89 780.00 749 15.09
2023-10-05 2454 5593000 3910 2147483647 783.00 786.00 776.00 786.00 6.00 0.77% 785.00 24 786.00 34 15.21
2023-10-06 2454 2916000 2140 2147483647 790.00 790.00 781.00 786.00 0.00 0% 786.00 73 787.00 86 15.21
2023-10-11 2454 12422000 8485 2147483647 790.00 816.00 790.00 814.00 28.00 3.56% 813.00 4 814.00 76 15.75
2023-10-12 2454 6749000 4871 2147483647 817.00 819.00 805.00 815.00 1.00 0.12% 814.00 70 815.00 43 15.77
2023-10-13 2454 9793000 6938 2147483647 820.00 842.00 818.00 842.00 27.00 3.31% 840.00 6 842.00 40 16.29
2023-10-16 2454 5748000 4173 2147483647 838.00 849.00 832.00 840.00 2.00 -0.24% 839.00 17 840.00 77 16.25
2023-10-17 2454 8221000 5916 2147483647 845.00 854.00 820.00 825.00 15.00 -1.79% 825.00 45 826.00 29 15.96
2023-10-18 2454 7572000 5187 2147483647 800.00 822.00 800.00 813.00 12.00 -1.45% 812.00 83 813.00 26 15.73
2023-10-19 2454 7499000 5836 2147483647 811.00 838.00 811.00 830.00 17.00 2.09% 830.00 14 831.00 9 16.06
2023-10-20 2454 8483000 5394 2147483647 831.00 837.00 812.00 828.00 2.00 -0.24% 827.00 27 828.00 5 16.02
2023-10-23 2454 5298000 3559 2147483647 825.00 829.00 816.00 821.00 7.00 -0.85% 820.00 9 821.00 14 15.88
2023-10-24 2454 5019000 3951 2147483647 821.00 823.00 804.00 816.00 5.00 -0.61% 816.00 54 817.00 16 15.79
2023-10-25 2454 6568507 8184 2147483647 818.00 832.00 816.00 822.00 6.00 0.74% 821.00 25 822.00 13 15.90
2023-10-26 2454 5430000 3598 2147483647 815.00 817.00 811.00 817.00 5.00 -0.61% 816.00 61 817.00 191 15.81
2023-10-27 2454 6940000 4523 2147483647 824.00 824.00 800.00 801.00 16.00 -1.96% 801.00 207 803.00 1 15.50
2023-10-30 2454 16139000 11898 2147483647 819.00 864.00 818.00 857.00 56.00 6.99% 856.00 22 857.00 23 16.58
2023-10-31 2454 10775000 7816 2147483647 860.00 861.00 834.00 842.00 15.00 -1.75% 841.00 32 842.00 18 16.29
2023-11-01 2454 6847000 5038 2147483647 854.00 856.00 832.00 846.00 4.00 0.48% 846.00 15 847.00 20 16.37
2023-11-02 2454 9673000 7403 2147483647 863.00 877.00 855.00 868.00 22.00 2.6% 867.00 61 868.00 24 16.79
2023-11-03 2454 5556000 4121 2147483647 872.00 876.00 864.00 870.00 2.00 0.23% 869.00 2 870.00 111 16.83
2023-11-06 2454 7238000 5140 2147483647 879.00 890.00 873.00 882.00 12.00 1.38% 881.00 48 882.00 15 17.06
2023-11-07 2454 7053000 5357 2147483647 890.00 899.00 879.00 888.00 6.00 0.68% 888.00 21 889.00 64 17.18
2023-11-08 2454 9278000 6940 2147483647 898.00 916.00 895.00 914.00 26.00 2.93% 913.00 3 914.00 5 17.68
2023-11-09 2454 6779000 4855 2147483647 913.00 913.00 899.00 905.00 9.00 -0.98% 904.00 24 905.00 2 17.51
2023-11-10 2454 7519000 5119 2147483647 900.00 904.00 884.00 884.00 21.00 -2.32% 884.00 101 885.00 2 17.10
2023-11-13 2454 9468000 6429 2147483647 909.00 925.00 905.00 906.00 22.00 2.49% 906.00 57 907.00 4 17.53
2023-11-14 2454 4744000 3655 2147483647 916.00 917.00 902.00 905.00 1.00 -0.11% 905.00 5 906.00 13 20.64
2023-11-15 2454 8404000 6183 2147483647 925.00 925.00 900.00 908.00 3.00 0.33% 908.00 98 909.00 148 20.71
2023-11-16 2454 7613000 5261 2147483647 914.00 914.00 891.00 893.00 15.00 -1.65% 893.00 8 894.00 5 20.36
2023-11-17 2454 4790000 3750 2147483647 896.00 905.00 893.00 904.00 11.00 1.23% 903.00 10 904.00 96 20.62
2023-11-20 2454 6959000 5368 2147483647 920.00 924.00 904.00 912.00 8.00 0.88% 911.00 2 912.00 62 20.80
2023-11-21 2454 9525000 6948 2147483647 922.00 934.00 915.00 926.00 14.00 1.54% 926.00 14 927.00 7 21.12
2023-11-22 2454 6400000 4898 2147483647 928.00 942.00 925.00 942.00 16.00 1.73% 942.00 5 943.00 144 21.48
2023-11-23 2454 5153000 4249 2147483647 951.00 951.00 929.00 930.00 12.00 -1.27% 930.00 123 931.00 48 21.21
2023-11-24 2454 4486000 3606 2147483647 935.00 950.00 932.00 945.00 15.00 1.61% 944.00 3 945.00 38 21.55
2023-11-27 2454 5594000 3922 2147483647 946.00 951.00 931.00 931.00 14.00 -1.48% 931.00 14 932.00 15 21.23
2023-11-28 2454 5629000 4177 2147483647 929.00 942.00 925.00 942.00 11.00 1.18% 941.00 1 942.00 65 21.48
2023-11-29 2454 5108000 3602 2147483647 941.00 949.00 936.00 948.00 6.00 0.64% 947.00 4 948.00 116 21.62
2023-11-30 2454 7262000 3975 2147483647 949.00 953.00 939.00 945.00 3.00 -0.32% 944.00 6 945.00 122 21.55
2023-12-01 2454 3372000 2572 2147483647 942.00 947.00 938.00 947.00 2.00 0.21% 946.00 8 947.00 61 21.60
2023-12-04 2454 5049000 3829 2147483647 945.00 946.00 930.00 933.00 14.00 -1.48% 933.00 7 934.00 16 21.28
2023-12-05 2454 5156000 3508 2147483647 925.00 933.00 921.00 929.00 4.00 -0.43% 927.00 8 929.00 47 21.19
2023-12-06 2454 3084000 2296 2147483647 925.00 933.00 925.00 927.00 2.00 -0.22% 927.00 16 928.00 4 21.14
2023-12-07 2454 3007000 2359 2147483647 933.00 943.00 927.00 931.00 4.00 0.43% 931.00 15 932.00 10 21.23
2023-12-08 2454 4916000 3560 2147483647 941.00 946.00 937.00 943.00 12.00 1.29% 942.00 7 943.00 44 21.51
2023-12-11 2454 5641000 4076 2147483647 942.00 944.00 932.00 941.00 2.00 -0.21% 940.00 73 941.00 26 21.46
2023-12-12 2454 4504000 3202 2147483647 950.00 950.00 935.00 939.00 2.00 -0.21% 939.00 38 940.00 24 21.41
2023-12-13 2454 5858000 4287 2147483647 944.00 955.00 939.00 955.00 16.00 1.7% 954.00 21 955.00 238 21.78
2023-12-14 2454 6598000 4754 2147483647 961.00 969.00 953.00 966.00 11.00 1.15% 965.00 6 966.00 82 22.03
2023-12-15 2454 11818000 7567 2147483647 975.00 998.00 971.00 996.00 30.00 3.11% 995.00 26 996.00 99 22.71
2023-12-18 2454 4773000 3636 2147483647 995.00 997.00 981.00 989.00 7.00 -0.7% 988.00 29 989.00 21 22.55
2023-12-19 2454 4986000 3497 2147483647 977.00 994.00 977.00 992.00 3.00 0.3% 992.00 38 993.00 41 22.62
2023-12-20 2454 6380000 4556 2147483647 993.00 995.00 983.00 983.00 9.00 -0.91% 983.00 92 984.00 1 22.42
2023-12-21 2454 4399000 3132 2147483647 972.00 983.00 972.00 976.00 7.00 -0.71% 975.00 45 976.00 8 22.26
2023-12-22 2454 3278000 2417 2147483647 980.00 990.00 979.00 990.00 14.00 1.43% 989.00 1 990.00 139 22.58
2023-12-25 2454 3294000 2533 2147483647 991.00 998.00 987.00 995.00 5.00 0.51% 994.00 3 995.00 76 22.69
2023-12-26 2454 3223000 2524 2147483647 999.00 1005.00 995.00 1000.00 5.00 0.5% 1000.00 8 1005.00 518 22.80
2023-12-27 2454 8545000 6220 2147483647 1010.00 1050.00 1010.00 1040.00 40.00 4% 1035.00 232 1040.00 2 23.72
2023-12-28 2454 5421000 3672 2147483647 1045.00 1055.00 1025.00 1025.00 15.00 -1.44% 1025.00 34 1030.00 140 23.38
2023-12-29 2454 5030000 3231 2147483647 1025.00 1030.00 1010.00 1015.00 10.00 -0.98% 1010.00 471 1015.00 48 23.15