信邦(3023)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　　274.00
0
0%		276.50
2.5
0.91%		276.50
0
0%		275.00
-1.5
-0.54%		 　276.00
1
0.36%		278.50
2.5
0.91%		286.00
7.5
2.69%		286.50
0.5
0.17%		280.00
-6.5
-2.27%		 　284.50
4.5
1.61%		284.00
-0.5
-0.18%		 　　　　　　　　　　　286.50
2.5
0.88%		287.50
1
0.35%		281.16
2 月286.50
-1
-0.35%		287.50
1
0.35%		300.50
13
4.52%		 　306.50
6
2%		307.50
1
0.33%		308.00
0.5
0.16%		313.50
5.5
1.79%		310.00
-3.5
-1.12%		 　303.00
-7
-2.26%		309.50
6.5
2.15%		302.00
-7.5
-2.42%		299.50
-2.5
-0.83%		295.00
-4.5
-1.5%		 　295.00
0
0%		294.50
-0.5
-0.17%		296.50
2
0.68%		296.50
0
0%		298.00
1.5
0.51%		 299.25
3 月295.00
-3
-1.01%		299.50
4.5
1.53%		297.00
-2.5
-0.83%		 　298.50
1.5
0.51%		300.50
2
0.67%		303.00
2.5
0.83%		310.00
7
2.31%		296.00
-14
-4.52%		 　298.00
2
0.68%		296.50
-1.5
-0.5%		297.50
1
0.34%		294.50
-3
-1.01%		301.50
7
2.38%		 　298.00
-3.5
-1.16%		305.00
7
2.35%		307.50
2.5
0.82%		310.50
3
0.98%		314.00
3.5
1.13%		 　315.50
1.5
0.48%		314.50
-1
-0.32%		324.50
10
3.18%		340.50
16
4.93%		342.00
1.5
0.44%		306.28
4 月 　　　　335.00
-7
-2.05%		337.50
2.5
0.75%		 　337.50
0
0%		340.50
3
0.89%		345.00
4.5
1.32%		331.50
-13.5
-3.91%		336.00
4.5
1.36%		 　336.00
0
0%		338.00
2
0.6%		333.50
-4.5
-1.33%		331.00
-2.5
-0.75%		340.00
9
2.72%		 　347.50
7.5
2.21%		339.50
-8
-2.3%		336.50
-3
-0.88%		337.50
1
0.3%		340.00
2.5
0.74%		 337.96
5 月　337.50
-2.5
-0.74%		345.00
7.5
2.22%		351.00
6
1.74%		348.00
-3
-0.85%		 　348.50
0.5
0.14%		344.50
-4
-1.15%		351.00
6.5
1.89%		349.00
-2
-0.57%		351.00
2
0.57%		 　352.50
1.5
0.43%		357.00
4.5
1.28%		356.50
-0.5
-0.14%		354.50
-2
-0.56%		352.00
-2.5
-0.71%		 　350.50
-1.5
-0.43%		352.00
1.5
0.43%		350.50
-1.5
-0.43%		350.50
0
0%		350.00
-0.5
-0.14%		 　358.00
8
2.29%		361.50
3.5
0.98%		360.00
-1.5
-0.41%		351.56
6 月355.50
-4.5
-1.25%		352.00
-3.5
-0.98%		 　356.00
4
1.14%		359.50
3.5
0.98%		356.50
-3
-0.83%		347.00
-9.5
-2.66%		350.00
3
0.86%		 　352.50
2.5
0.71%		358.50
6
1.7%		357.50
-1
-0.28%		367.50
10
2.8%		366.50
-1
-0.27%		 　374.00
7.5
2.05%		372.50
-1.5
-0.4%		367.00
-5.5
-1.48%		 　　　373.50
6.5
1.77%		368.00
-5.5
-1.47%		366.00
-2
-0.54%		369.50
3.5
0.96%		369.50
0
0%		 362.62
7 月　　370.50
1
0.27%		368.50
-2
-0.54%		371.50
3
0.81%		371.50
0
0%		369.00
-2.5
-0.67%		 　377.00
8
2.17%		373.50
-3.5
-0.93%		372.00
-1.5
-0.4%		377.00
5
1.34%		372.00
-5
-1.33%		 　　362.00
-10
-2.69%		333.00
-29
-8.01%		334.50
1.5
0.45%		349.00
14.5
4.33%		 　349.50
0.5
0.14%		347.50
-2
-0.57%		 334.50
-13
-3.74%		337.00
2.5
0.75%		 336.50
-0.5
-0.15%		356.08
8 月326.00
-10.5
-3.12%		317.50
-8.5
-2.61%		 317.50
0
0%		 　327.00
9.5
2.99%		329.00
2
0.61%		326.00
-3
-0.91%		314.00
-12
-3.68%		321.00
7
2.23%		 　320.00
-1
-0.31%		320.00
0
0%		321.00
1
0.31%		323.50
2.5
0.78%		318.50
-5
-1.55%		 　321.50
3
0.94%		321.50
0
0%		321.50
0
0%		319.50
-2
-0.62%		320.00
0.5
0.16%		 　320.00
0
0%		317.00
-3
-0.94%		318.00
1
0.32%		310.00
-8
-2.52%		320.59
9 月313.00
3
0.97%		 　320.00
7
2.24%		319.50
-0.5
-0.16%		321.00
1.5
0.47%		320.50
-0.5
-0.16%		321.50
1
0.31%		 　316.00
-5.5
-1.71%		316.00
0
0%		316.50
0.5
0.16%		314.00
-2.5
-0.79%		314.00
0
0%		 　308.00
-6
-1.91%		307.50
-0.5
-0.16%		301.00
-6.5
-2.11%		305.50
4.5
1.5%		306.50
1
0.33%		 　311.00
4.5
1.47%		308.00
-3
-0.96%		320.00
12
3.9%		323.50
3.5
1.09%		 315.13
10 月　323.50
0
0%		325.00
1.5
0.46%		326.00
1
0.31%		327.50
1.5
0.46%		326.50
-1
-0.31%		 　　　323.00
-3.5
-1.07%		326.00
3
0.93%		324.00
-2
-0.61%		 　325.00
1
0.31%		327.00
2
0.62%		322.00
-5
-1.53%		315.50
-6.5
-2.02%		310.50
-5
-1.58%		 　305.50
-5
-1.61%		308.50
3
0.98%		304.00
-4.5
-1.46%		294.00
-10
-3.29%		289.00
-5
-1.7%		 　286.00
-3
-1.04%		277.00
-9
-3.15%		312.71
11 月271.00
-6
-2.17%		272.50
1.5
0.55%		277.00
4.5
1.65%		 　286.50
9.5
3.43%		289.50
3
1.05%		288.00
-1.5
-0.52%		285.00
-3
-1.04%		282.00
-3
-1.05%		 　279.00
-3
-1.06%		280.00
1
0.36%		277.50
-2.5
-0.89%		276.50
-1
-0.36%		276.50
0
0%		 　273.00
-3.5
-1.27%		274.00
1
0.37%		278.50
4.5
1.64%		280.00
1.5
0.54%		279.50
-0.5
-0.18%		 　275.50
-4
-1.43%		281.50
6
2.18%		288.50
7
2.49%		286.50
-2
-0.69%		 280.13
12 月291.50
5
1.75%		 　287.50
-4
-1.37%		287.50
0
0%		289.00
1.5
0.52%		286.00
-3
-1.04%		290.00
4
1.4%		 　296.50
6.5
2.24%		295.50
-1
-0.34%		298.50
3
1.02%		294.50
-4
-1.34%		301.00
6.5
2.21%		 　290.00
-11
-3.65%		291.50
1.5
0.52%		295.00
3.5
1.2%		294.00
-1
-0.34%		295.00
1
0.34%		 　295.50
0.5
0.17%		294.50
-1
-0.34%		297.00
2.5
0.85%		300.50
3.5
1.18%		299.00
-1.5
-0.5%		　　293.56

說明:最高漲幅:4.93%最低跌幅:-8.01% 最高價:377.00最低價:271.00平均價:318.73,灰色底表示週末,漲143天(561.5)元,跌131天(-544.5)元,平盤27天
5%=2,4%=2,3%=8,2%=37,1%=55,0%=66,-0%=1,-1%=1,-2%=6,-3%=8,-4%=21,-5%=28,-6%=66,

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 3023 216000 191 59153000 275.00 276.50 272.50 274.00 1.00 0% 274.00 2 274.50 4 23.64
2023-01-04 3023 225000 210 62113000 274.00 277.00 274.00 276.50 2.50 0.91% 276.50 4 277.00 9 23.86
2023-01-05 3023 429000 356 119209000 276.50 280.00 276.50 276.50 0.00 0% 276.00 6 277.00 4 23.86
2023-01-06 3023 306000 242 84230000 276.50 277.00 274.50 275.00 1.50 -0.54% 274.50 1 275.00 5 23.73
2023-01-09 3023 635000 534 174609000 276.50 277.00 272.00 276.00 1.00 0.36% 276.00 1 276.50 7 23.81
2023-01-10 3023 294000 273 81556500 275.00 279.00 274.50 278.50 2.50 0.91% 278.50 1 279.00 26 24.03
2023-01-11 3023 715000 589 202845000 278.00 287.00 277.00 286.00 7.50 2.69% 286.00 14 286.50 19 24.68
2023-01-12 3023 756000 620 215856500 288.00 289.50 282.00 286.50 0.50 0.17% 286.50 2 287.00 4 24.72
2023-01-13 3023 183000 148 51441500 286.50 286.50 279.00 280.00 6.50 -2.27% 280.00 34 280.50 1 24.16
2023-01-16 3023 276000 253 78066000 281.00 285.00 281.00 284.50 4.50 1.61% 284.00 1 284.50 7 24.55
2023-01-17 3023 344000 278 97617500 284.00 285.50 282.00 284.00 0.50 -0.18% 283.50 5 284.00 3 24.50
2023-01-30 3023 749000 648 214887000 292.00 292.00 283.50 286.50 2.50 0.88% 286.50 3 287.00 3 24.72
2023-01-31 3023 774000 652 222508500 286.50 290.00 284.00 287.50 1.00 0.35% 287.00 12 287.50 3 24.81
2023-02-01 3023 457000 368 131718000 291.00 291.50 286.00 286.50 1.00 -0.35% 286.50 7 287.50 1 24.72
2023-02-02 3023 379000 329 108960500 289.00 289.00 286.00 287.50 1.00 0.35% 287.50 6 288.00 5 24.81
2023-02-03 3023 1756000 1336 518034000 287.50 301.00 287.00 300.50 13.00 4.52% 300.00 9 300.50 10 25.93
2023-02-06 3023 2546000 2048 786607000 303.50 315.00 300.50 306.50 6.00 2% 306.50 16 308.00 1 26.45
2023-02-07 3023 684000 570 210630500 312.00 312.00 303.00 307.50 1.00 0.33% 307.00 8 307.50 6 26.53
2023-02-08 3023 918000 786 280950000 306.00 312.00 299.50 308.00 0.50 0.16% 307.50 6 308.00 1 26.57
2023-02-09 3023 675000 611 210816500 305.50 315.00 305.00 313.50 5.50 1.79% 313.50 6 314.00 8 27.05
2023-02-10 3023 439000 375 136472500 311.00 316.00 308.00 310.00 3.50 -1.12% 310.00 92 310.50 9 26.75
2023-02-13 3023 563000 503 171755000 307.00 310.50 303.00 303.00 7.00 -2.26% 303.00 7 303.50 10 26.14
2023-02-14 3023 657000 499 201387000 305.00 310.00 302.00 309.50 6.50 2.15% 308.00 3 309.50 18 26.70
2023-02-15 3023 446000 371 135241000 304.50 306.50 301.50 302.00 7.50 -2.42% 302.00 4 302.50 3 26.06
2023-02-16 3023 618000 531 185022500 303.00 303.00 297.00 299.50 2.50 -0.83% 299.00 7 299.50 1 25.84
2023-02-17 3023 857000 557 252793500 298.00 298.50 293.50 295.00 4.50 -1.5% 295.00 21 295.50 16 25.45
2023-02-20 3023 414000 350 121939000 296.50 297.00 292.50 295.00 0.00 0% 294.50 3 295.00 24 25.45
2023-02-21 3023 532000 494 157249000 296.00 298.00 293.50 294.50 0.50 -0.17% 294.50 9 295.00 5 25.41
2023-02-22 3023 600000 514 177535500 296.00 297.00 294.00 296.50 2.00 0.68% 296.00 5 296.50 5 25.58
2023-02-23 3023 499000 437 147684500 298.50 298.50 294.00 296.50 0.00 0% 296.00 4 297.00 10 25.58
2023-02-24 3023 961000 797 283808500 296.00 299.50 291.00 298.00 1.50 0.51% 297.50 1 298.50 7 25.71
2023-03-01 3023 740000 642 217604500 291.00 295.50 291.00 295.00 3.00 -1.01% 294.50 7 295.00 4 25.45
2023-03-02 3023 246000 222 73360000 295.00 300.00 294.00 299.50 4.50 1.53% 299.00 4 299.50 8 25.84
2023-03-03 3023 773000 611 232660000 305.00 306.00 297.00 297.00 2.50 -0.83% 297.00 3 297.50 2 25.63
2023-03-06 3023 260000 228 77584000 298.00 300.00 297.00 298.50 1.50 0.51% 298.00 2 299.00 1 25.76
2023-03-07 3023 521000 410 156464500 300.00 302.00 299.00 300.50 2.00 0.67% 300.00 2 300.50 16 25.93
2023-03-08 3023 300000 245 90418500 300.50 303.00 298.50 303.00 2.50 0.83% 302.50 2 303.00 18 26.14
2023-03-09 3023 1031000 853 318537000 303.00 313.50 301.00 310.00 7.00 2.31% 309.50 6 310.00 1 26.75
2023-03-10 3023 853000 711 254761500 305.00 305.50 295.50 296.00 14.00 -4.52% 296.00 26 296.50 1 25.54
2023-03-13 3023 401000 327 118409000 294.00 298.50 292.50 298.00 2.00 0.68% 298.00 2 298.50 4 24.47
2023-03-14 3023 477000 365 142592500 297.00 301.00 295.50 296.50 1.50 -0.5% 296.50 4 297.50 8 24.34
2023-03-15 3023 364000 288 108738000 298.50 300.50 296.50 297.50 1.00 0.34% 297.00 11 297.50 6 24.43
2023-03-16 3023 405000 349 119983000 295.50 300.00 294.00 294.50 3.00 -1.01% 294.50 7 295.50 6 24.18
2023-03-17 3023 489000 365 147030000 297.00 303.00 297.00 301.50 7.00 2.38% 300.50 1 301.50 6 24.75
2023-03-20 3023 252000 195 75403500 300.00 302.00 296.00 298.00 3.50 -1.16% 298.00 7 298.50 4 24.47
2023-03-21 3023 480000 414 146036500 299.50 306.00 299.50 305.00 7.00 2.35% 304.50 12 305.00 4 25.04
2023-03-22 3023 327000 262 100357500 305.50 308.00 303.00 307.50 2.50 0.82% 307.00 7 307.50 12 25.25
2023-03-23 3023 298000 235 92158500 307.00 311.00 306.50 310.50 3.00 0.98% 310.00 19 310.50 5 25.49
2023-03-24 3023 513000 388 161233500 311.00 318.00 311.00 314.00 3.50 1.13% 314.00 6 314.50 10 25.78
2023-03-27 3023 264000 237 82958500 314.00 316.00 311.50 315.50 1.50 0.48% 314.50 1 315.50 5 25.90
2023-03-28 3023 354000 256 111370500 316.00 316.00 313.00 314.50 1.00 -0.32% 314.00 6 314.50 3 25.82
2023-03-29 3023 764000 639 246311000 315.00 326.50 315.00 324.50 10.00 3.18% 324.00 4 324.50 6 26.64
2023-03-30 3023 2175000 1789 742022500 328.50 351.00 328.50 340.50 16.00 4.93% 340.50 19 341.00 8 27.96
2023-03-31 3023 811000 594 276832000 345.00 345.00 336.50 342.00 1.50 0.44% 342.00 7 342.50 4 28.08
2023-04-06 3023 1419000 1152 472253500 339.50 339.50 323.00 335.00 7.00 -2.05% 335.00 39 336.00 1 27.50
2023-04-07 3023 646000 452 219223500 338.00 342.00 336.00 337.50 2.50 0.75% 337.50 3 339.00 16 27.71
2023-04-10 3023 170000 159 57632000 336.50 340.50 336.50 337.50 0.00 0% 337.50 2 338.00 2 27.71
2023-04-11 3023 301000 256 102651000 339.50 343.50 336.00 340.50 3.00 0.89% 340.00 1 340.50 5 27.96
2023-04-12 3023 455000 388 156290000 344.00 346.00 339.50 345.00 4.50 1.32% 344.50 2 345.00 3 28.33
2023-04-13 3023 695000 558 231459000 341.00 341.00 329.00 331.50 13.50 -3.91% 331.00 5 331.50 7 27.22
2023-04-14 3023 385000 322 128493500 334.00 337.00 329.50 336.00 4.50 1.36% 336.00 80 336.50 8 27.59
2023-04-17 3023 235000 191 78915000 338.50 338.50 333.50 336.00 0.00 0% 334.50 1 336.00 5 27.59
2023-04-18 3023 241000 214 81227000 339.00 339.00 334.50 338.00 2.00 0.6% 337.00 3 338.00 1 27.75
2023-04-19 3023 443000 330 148402000 339.50 341.00 332.00 333.50 4.50 -1.33% 333.00 2 333.50 6 27.38
2023-04-20 3023 273000 242 91137000 333.50 337.50 331.00 331.00 2.50 -0.75% 331.00 7 332.00 1 27.18
2023-04-21 3023 846000 664 286724500 337.50 343.00 334.50 340.00 9.00 2.72% 337.50 1 340.00 69 26.21
2023-04-24 3023 1130000 925 391460500 343.00 350.50 339.50 347.50 7.50 2.21% 347.50 1 348.00 25 26.79
2023-04-25 3023 903000 716 308054000 355.00 355.50 333.50 339.50 8.00 -2.3% 338.50 1 339.50 11 26.18
2023-04-26 3023 598000 434 201091000 338.50 343.50 334.00 336.50 3.00 -0.88% 336.50 1 337.50 2 25.94
2023-04-27 3023 410000 320 138032000 336.50 339.00 335.00 337.50 1.00 0.3% 337.00 1 337.50 5 26.02
2023-04-28 3023 358000 270 121553000 337.50 340.50 337.00 340.00 2.50 0.74% 338.50 2 340.00 3 26.21
2023-05-02 3023 571000 478 192666500 340.00 343.00 335.00 337.50 2.50 -0.74% 337.50 1 338.00 4 26.02
2023-05-03 3023 512000 404 175273000 340.00 348.00 337.50 345.00 7.50 2.22% 344.50 4 345.00 9 26.60
2023-05-04 3023 1167000 1020 411444500 349.00 359.50 347.50 351.00 6.00 1.74% 350.50 1 351.00 12 27.06
2023-05-05 3023 677000 559 233997500 351.00 351.00 341.00 348.00 3.00 -0.85% 347.00 23 348.00 9 26.83
2023-05-08 3023 231000 156 80261000 350.50 350.50 345.50 348.50 0.50 0.14% 348.00 27 348.50 3 26.87
2023-05-09 3023 214000 152 73616500 349.00 349.00 342.50 344.50 4.00 -1.15% 344.00 5 345.00 1 26.56
2023-05-10 3023 203000 189 70854000 344.00 351.50 342.50 351.00 6.50 1.89% 350.00 3 351.00 9 27.06
2023-05-11 3023 407000 344 142076500 351.00 352.50 346.00 349.00 2.00 -0.57% 348.00 1 349.00 13 26.91
2023-05-12 3023 464000 408 162699500 346.00 352.50 346.00 351.00 2.00 0.57% 350.50 4 351.50 1 27.06
2023-05-15 3023 453000 420 160632500 351.00 357.50 350.00 352.50 1.50 0.43% 352.50 5 353.00 2 27.18
2023-05-16 3023 375000 345 133216000 354.50 357.00 353.00 357.00 4.50 1.28% 356.00 3 357.00 17 27.53
2023-05-17 3023 380848 507 135340802 357.00 357.50 352.50 356.50 0.50 -0.14% 356.00 3 356.50 5 27.49
2023-05-18 3023 262000 231 93075500 357.00 357.50 354.00 354.50 2.00 -0.56% 354.50 9 355.00 1 27.33
2023-05-19 3023 241000 216 85108500 354.50 357.00 351.00 352.00 2.50 -0.71% 351.50 6 352.00 4 27.14
2023-05-22 3023 494000 424 172920000 353.00 353.50 346.50 350.50 1.50 -0.43% 350.00 18 350.50 6 27.02
2023-05-23 3023 197000 188 69495000 348.00 354.00 348.00 352.00 1.50 0.43% 352.00 1 352.50 2 27.14
2023-05-24 3023 555000 455 194787500 352.00 357.50 349.00 350.50 1.50 -0.43% 350.50 4 351.00 2 27.02
2023-05-25 3023 446000 384 156034000 349.00 354.00 347.50 350.50 0.00 0% 350.50 1 351.00 1 27.02
2023-05-26 3023 443000 398 155109000 349.00 353.00 348.00 350.00 0.50 -0.14% 350.00 17 352.00 5 26.99
2023-05-29 3023 341000 294 121678500 352.00 358.50 352.00 358.00 8.00 2.29% 357.00 4 358.00 18 27.60
2023-05-30 3023 527000 465 189714500 359.50 362.50 356.00 361.50 3.50 0.98% 361.50 3 362.00 2 27.87
2023-05-31 3023 727000 409 260783000 361.50 361.50 356.50 360.00 1.50 -0.41% 360.00 18 360.50 7 27.76
2023-06-01 3023 371000 361 131951000 360.50 360.50 354.50 355.50 4.50 -1.25% 355.00 13 357.00 1 27.41
2023-06-02 3023 700000 606 246805500 355.50 359.00 351.00 352.00 3.50 -0.98% 352.00 6 352.50 10 27.14
2023-06-05 3023 712000 641 253582500 356.00 358.50 353.00 356.00 4.00 1.14% 356.00 4 356.50 1 27.45
2023-06-06 3023 427000 396 152880000 358.00 360.00 355.50 359.50 3.50 0.98% 358.50 5 359.50 16 27.72
2023-06-07 3023 250000 223 89180500 359.50 359.50 355.00 356.50 3.00 -0.83% 356.50 1 357.00 4 27.49
2023-06-08 3023 983000 726 343735000 354.00 357.00 347.00 347.00 9.50 -2.66% 347.00 8 348.50 6 26.75
2023-06-09 3023 428000 343 149533500 349.50 351.00 347.50 350.00 3.00 0.86% 350.00 3 350.50 1 26.99
2023-06-12 3023 221000 208 77926500 356.00 356.50 350.50 352.50 2.50 0.71% 351.50 5 352.50 2 27.18
2023-06-13 3023 483000 378 171902500 352.50 358.50 352.00 358.50 6.00 1.7% 356.50 3 358.50 11 27.64
2023-06-14 3023 224000 202 80096000 353.00 359.50 353.00 357.50 1.00 -0.28% 357.00 2 358.00 8 27.56
2023-06-15 3023 569000 466 207094000 357.50 367.50 355.50 367.50 10.00 2.8% 367.00 2 367.50 1 28.33
2023-06-16 3023 514000 331 187968000 366.00 367.00 363.50 366.50 1.00 -0.27% 365.50 4 367.00 14 28.26
2023-06-19 3023 805000 727 300733500 366.50 377.00 364.00 374.00 7.50 2.05% 374.00 7 374.50 1 28.84
2023-06-20 3023 303000 242 112340500 370.00 373.50 369.00 372.50 1.50 -0.4% 371.00 2 372.50 2 28.72
2023-06-21 3023 855000 576 314498500 372.00 372.00 366.50 367.00 5.50 -1.48% 366.50 4 367.00 3 28.30
2023-06-26 3023 1083000 829 403218000 363.00 377.50 363.00 373.50 6.50 1.77% 373.50 6 374.00 3 28.80
2023-06-27 3023 239000 222 88339500 372.50 373.00 368.00 368.00 5.50 -1.47% 368.00 2 368.50 1 28.37
2023-06-28 3023 208000 196 76355000 370.00 370.00 366.00 366.00 2.00 -0.54% 366.00 1 366.50 1 28.22
2023-06-29 3023 284000 256 105443500 367.50 376.00 367.50 369.50 3.50 0.96% 369.00 6 369.50 6 28.49
2023-06-30 3023 252000 212 92955000 368.50 372.00 365.50 369.50 0.00 0% 369.50 3 371.00 2 28.49
2023-07-03 3023 383000 317 141993500 366.50 374.00 366.50 370.50 1.00 0.27% 370.50 7 371.00 1 28.57
2023-07-04 3023 393000 322 145102000 370.00 372.00 368.00 368.50 2.00 -0.54% 368.50 7 369.00 9 28.41
2023-07-05 3023 765000 682 288939000 371.00 387.00 371.00 371.50 3.00 0.81% 371.50 6 372.50 9 28.64
2023-07-06 3023 485000 455 180286000 371.50 375.50 369.00 371.50 0.00 0% 371.00 2 371.50 6 28.64
2023-07-07 3023 314000 273 115772500 369.00 370.50 367.00 369.00 2.50 -0.67% 369.00 12 369.50 3 28.45
2023-07-10 3023 537000 474 202051000 369.00 378.50 369.00 377.00 8.00 2.17% 376.50 4 377.00 1 29.07
2023-07-11 3023 288000 270 108052000 376.00 378.50 373.00 373.50 3.50 -0.93% 373.00 11 374.00 4 28.80
2023-07-12 3023 276000 235 102643500 372.50 375.50 369.50 372.00 1.50 -0.4% 372.00 4 373.00 2 28.68
2023-07-13 3023 488000 388 183803000 376.50 382.00 373.00 377.00 5.00 1.34% 376.50 8 377.00 1 29.07
2023-07-14 3023 344000 311 128872500 377.00 383.50 371.00 372.00 5.00 -1.33% 372.00 6 373.00 7 28.68
2023-07-18 3023 1248000 1071 449040500 372.00 372.50 355.00 362.00 8.00 -2.69% 362.00 5 362.50 20 27.91
2023-07-19 3023 3454000 2825 1168143000 358.00 358.00 330.00 333.00 29.00 -8.01% 332.50 28 333.00 1 25.67
2023-07-20 3023 2718000 2122 917933500 334.00 342.00 333.00 334.50 1.50 0.45% 334.50 5 335.00 1 25.79
2023-07-21 3023 3211000 2717 1117032000 334.00 353.50 334.00 349.00 14.50 4.33% 348.00 6 349.00 4 26.91
2023-07-24 3023 1259000 1061 439808500 350.00 355.00 347.50 349.50 0.50 0.14% 349.00 1 349.50 4 26.95
2023-07-25 3023 1105000 776 384508000 349.50 351.00 342.00 347.50 2.00 -0.57% 347.50 1 348.00 11 26.79
2023-07-27 3023 1142000 909 381340500 332.50 336.00 327.00 334.50 4.50 -3.74% 334.50 16 335.00 12 24.61
2023-07-28 3023 974000 768 326346500 338.00 338.50 330.50 337.00 2.50 0.75% 335.50 3 337.00 3 24.80
2023-07-31 3023 1386000 847 468451500 338.50 341.00 335.50 336.50 0.50 -0.15% 336.50 32 337.00 1 24.76
2023-08-01 3023 1660000 1432 545803500 337.50 338.50 324.50 326.00 10.50 -3.12% 325.50 19 326.00 8 23.99
2023-08-02 3023 1621000 1348 517531000 325.50 328.00 313.50 317.50 8.50 -2.61% 317.00 1 317.50 1 23.36
2023-08-04 3023 1239000 940 394129000 315.00 323.50 314.00 317.50 0.00 0% 317.00 8 317.50 30 23.36
2023-08-07 3023 835000 591 272257000 325.00 330.50 319.50 327.00 9.50 2.99% 326.50 15 327.00 6 24.06
2023-08-08 3023 630000 431 205391000 327.00 329.00 321.00 329.00 2.00 0.61% 327.00 4 329.00 2 24.21
2023-08-09 3023 652000 402 212836000 326.50 331.00 324.50 326.00 3.00 -0.91% 326.00 1 326.50 6 23.99
2023-08-10 3023 330000 299 104585000 324.00 324.00 314.00 314.00 12.00 -3.68% 314.00 1 314.50 3 23.11
2023-08-11 3023 290000 264 92855500 314.00 323.00 314.00 321.00 7.00 2.23% 320.00 120 321.50 2 23.62
2023-08-14 3023 289000 214 92593500 318.00 323.50 318.00 320.00 1.00 -0.31% 320.00 82 321.00 7 23.55
2023-08-15 3023 457000 401 146253500 318.00 322.50 318.00 320.00 0.00 0% 320.00 34 320.50 9 23.55
2023-08-16 3023 269000 192 86403000 318.00 322.50 317.50 321.00 1.00 0.31% 320.00 2 321.50 4 23.62
2023-08-17 3023 386000 324 124798500 318.50 327.00 318.00 323.50 2.50 0.78% 323.50 8 325.00 10 23.80
2023-08-18 3023 677000 516 217461500 322.50 324.50 318.50 318.50 5.00 -1.55% 318.00 11 318.50 5 23.44
2023-08-21 3023 278000 231 89910000 323.00 325.50 320.50 321.50 3.00 0.94% 321.50 1 322.50 2 23.66
2023-08-22 3023 158000 144 50977000 322.00 324.50 320.50 321.50 0.00 0% 321.50 29 323.00 3 23.66
2023-08-23 3023 388000 329 124882000 321.50 324.00 319.00 321.50 0.00 0% 321.50 6 322.00 4 23.66
2023-08-24 3023 454000 398 145480500 324.00 326.50 318.00 319.50 2.00 -0.62% 319.00 6 319.50 4 23.51
2023-08-25 3023 104000 102 33454500 318.50 323.50 318.50 320.00 0.50 0.16% 320.00 50 321.00 2 23.55
2023-08-28 3023 152000 141 48644000 319.50 322.00 318.00 320.00 0.00 0% 320.00 13 320.50 1 23.55
2023-08-29 3023 387000 339 123024000 320.00 320.00 315.50 317.00 3.00 -0.94% 317.00 5 317.50 2 23.33
2023-08-30 3023 304000 271 96900000 319.00 321.50 317.00 318.00 1.00 0.32% 318.00 2 318.50 5 23.40
2023-08-31 3023 527000 444 163204000 310.00 312.00 307.00 310.00 0.00 -2.52% 310.00 2 310.50 2 22.81
2023-09-01 3023 361000 299 113013500 308.00 317.00 307.50 313.00 3.00 0.97% 313.00 10 314.00 6 23.03
2023-09-04 3023 268000 248 85141500 312.50 320.00 312.50 320.00 7.00 2.24% 318.00 2 320.00 13 23.55
2023-09-05 3023 221000 174 70809000 320.00 322.50 318.00 319.50 0.50 -0.16% 319.50 4 320.50 3 23.51
2023-09-06 3023 599000 489 194042500 321.50 326.50 319.50 321.00 1.50 0.47% 321.00 6 322.00 5 23.62
2023-09-07 3023 275000 239 88465000 320.00 324.00 319.50 320.50 0.50 -0.16% 320.50 1 321.50 2 23.58
2023-09-08 3023 422000 344 135724500 320.00 325.00 319.00 321.50 1.00 0.31% 320.00 3 321.50 3 23.66
2023-09-11 3023 426000 344 135065500 321.50 321.50 314.50 316.00 5.50 -1.71% 316.00 2 317.50 6 23.25
2023-09-12 3023 219000 176 69391500 316.00 320.50 315.00 316.00 0.00 0% 316.00 18 316.50 2 23.25
2023-09-13 3023 297000 251 93929000 316.00 318.00 315.50 316.50 0.50 0.16% 316.00 2 316.50 17 23.29
2023-09-14 3023 417000 345 131321500 316.50 317.00 313.50 314.00 2.50 -0.79% 314.00 27 314.50 3 23.11
2023-09-15 3023 499000 314 156476500 315.50 316.00 312.00 314.00 0.00 0% 313.50 2 314.00 49 23.11
2023-09-18 3023 393000 339 121613500 310.00 313.50 306.00 308.00 6.00 -1.91% 308.00 1 309.00 1 22.66
2023-09-19 3023 446000 292 137421500 308.50 310.00 306.50 307.50 0.50 -0.16% 306.50 10 307.50 2 22.63
2023-09-20 3023 802000 631 240798500 308.00 308.00 297.00 301.00 6.50 -2.11% 300.50 15 301.00 9 22.15
2023-09-21 3023 506000 436 153932000 301.00 306.50 301.00 305.50 4.50 1.5% 305.50 1 306.00 2 22.48
2023-09-22 3023 277000 237 84799500 304.50 309.00 301.50 306.50 1.00 0.33% 306.00 86 307.00 5 22.55
2023-09-25 3023 248000 233 76795000 306.50 312.00 306.00 311.00 4.50 1.47% 311.00 4 311.50 5 22.88
2023-09-26 3023 220000 206 67964000 313.00 313.00 307.50 308.00 3.00 -0.96% 308.00 9 309.00 2 22.66
2023-09-27 3023 997000 831 320182500 314.50 327.00 314.00 320.00 12.00 3.9% 319.50 9 320.00 1 23.55
2023-09-28 3023 665000 326 214950000 322.00 324.50 320.50 323.50 3.50 1.09% 323.00 30 323.50 2 23.80
2023-10-02 3023 520000 469 167908000 325.00 325.00 321.00 323.50 0.00 0% 323.50 2 324.00 1 23.80
2023-10-03 3023 314000 272 102303500 323.50 328.00 323.50 325.00 1.50 0.46% 325.00 2 325.50 1 23.91
2023-10-04 3023 304000 269 98556000 321.00 326.00 320.00 326.00 1.00 0.31% 325.00 3 326.00 2 23.99
2023-10-05 3023 417000 388 136367500 325.00 329.50 323.00 327.50 1.50 0.46% 327.00 3 327.50 1 24.10
2023-10-06 3023 705000 645 230802500 327.50 330.00 325.00 326.50 1.00 -0.31% 326.00 1 327.00 5 24.02
2023-10-11 3023 738000 594 239234500 326.50 330.00 321.50 323.00 3.50 -1.07% 323.00 6 325.00 15 23.77
2023-10-12 3023 341000 243 111105000 321.50 329.00 321.50 326.00 3.00 0.93% 326.00 2 326.50 3 23.99
2023-10-13 3023 432000 379 140911500 324.50 329.00 324.00 324.00 2.00 -0.61% 324.00 3 324.50 4 23.84
2023-10-16 3023 606000 527 198406000 323.50 330.50 321.50 325.00 1.00 0.31% 325.00 10 326.00 9 23.91
2023-10-17 3023 817000 678 267923500 325.00 330.50 325.00 327.00 2.00 0.62% 326.00 1 327.00 13 24.06
2023-10-18 3023 774000 442 251479500 327.50 330.50 322.00 322.00 5.00 -1.53% 322.00 69 322.50 2 23.69
2023-10-19 3023 496000 422 157285000 322.00 323.00 314.50 315.50 6.50 -2.02% 315.50 95 316.00 1 23.22
2023-10-20 3023 534000 417 164963500 317.00 317.00 305.50 310.50 5.00 -1.58% 310.50 6 311.00 4 22.85
2023-10-23 3023 400000 367 122096500 306.00 307.50 302.00 305.50 5.00 -1.61% 305.00 4 306.00 10 22.48
2023-10-24 3023 513000 435 157032000 305.50 309.50 303.00 308.50 3.00 0.98% 308.00 1 308.50 2 22.70
2023-10-25 3023 871481 1522 267204247 318.00 318.00 303.00 304.00 4.50 -1.46% 304.00 12 304.50 7 22.19
2023-10-26 3023 817000 742 241533500 298.50 298.50 293.00 294.00 10.00 -3.29% 294.00 10 294.50 4 21.46
2023-10-27 3023 698000 588 203341000 294.50 295.50 288.50 289.00 5.00 -1.7% 289.00 10 290.00 11 21.09
2023-10-30 3023 583000 502 167404000 288.50 290.00 284.50 286.00 3.00 -1.04% 286.00 6 286.50 12 20.88
2023-10-31 3023 872000 740 245138500 286.00 288.00 276.50 277.00 9.00 -3.15% 277.00 7 277.50 11 20.22
2023-11-01 3023 1584000 1231 431626500 277.00 277.50 270.50 271.00 6.00 -2.17% 271.00 6 271.50 14 19.78
2023-11-02 3023 1203000 979 327519500 272.00 275.00 269.00 272.50 1.50 0.55% 272.00 15 272.50 12 19.89
2023-11-03 3023 1067000 816 297456000 274.50 281.50 273.50 277.00 4.50 1.65% 277.00 8 278.00 4 20.22
2023-11-06 3023 1171000 918 333706500 280.00 288.00 280.00 286.50 9.50 3.43% 286.50 28 287.00 12 20.91
2023-11-07 3023 957000 771 277447000 288.50 292.00 287.00 289.50 3.00 1.05% 289.00 6 289.50 5 21.13
2023-11-08 3023 707000 611 203644500 284.00 290.00 283.50 288.00 1.50 -0.52% 287.50 9 288.00 4 21.02
2023-11-09 3023 484000 426 138970500 287.50 290.50 285.00 285.00 3.00 -1.04% 285.00 127 286.00 1 20.80
2023-11-10 3023 245000 225 69365500 288.00 288.00 281.50 282.00 3.00 -1.05% 282.00 84 282.50 1 20.58
2023-11-13 3023 485000 365 136168000 282.50 283.50 278.50 279.00 3.00 -1.06% 279.00 1 279.50 6 20.36
2023-11-14 3023 374000 293 104728500 280.00 282.50 278.50 280.00 1.00 0.36% 280.00 4 280.50 3 20.44
2023-11-15 3023 988000 806 276240000 285.00 285.00 277.00 277.50 2.50 -0.89% 277.00 31 277.50 7 20.26
2023-11-16 3023 1014000 785 279224500 277.50 278.00 272.50 276.50 1.00 -0.36% 276.00 11 276.50 9 20.18
2023-11-17 3023 665000 613 183979500 276.50 279.00 275.00 276.50 0.00 0% 276.00 2 276.50 9 20.18
2023-11-20 3023 581000 470 158666000 273.00 275.50 270.00 273.00 3.50 -1.27% 273.00 25 274.50 2 19.93
2023-11-21 3023 827000 653 227377500 273.00 277.50 272.50 274.00 1.00 0.37% 274.00 16 275.00 2 20.00
2023-11-22 3023 567000 454 157474000 274.00 279.50 274.00 278.50 4.50 1.64% 278.50 5 279.00 3 20.33
2023-11-23 3023 554000 463 154591500 279.50 281.00 277.00 280.00 1.50 0.54% 279.50 18 280.00 73 20.44
2023-11-24 3023 524000 458 147080500 280.00 282.50 279.50 279.50 0.50 -0.18% 279.50 2 280.00 44 20.40
2023-11-27 3023 602000 490 166855500 279.50 279.50 273.50 275.50 4.00 -1.43% 275.50 4 276.00 1 20.11
2023-11-28 3023 606000 442 170260500 277.00 283.00 276.00 281.50 6.00 2.18% 281.50 9 282.00 4 20.55
2023-11-29 3023 1224000 927 353348500 285.00 291.00 283.50 288.50 7.00 2.49% 288.00 17 288.50 14 21.06
2023-11-30 3023 930000 694 268043500 288.50 291.00 286.50 286.50 2.00 -0.69% 286.00 25 286.50 530 20.91
2023-12-01 3023 950000 745 275987000 289.00 292.50 286.50 291.50 5.00 1.75% 291.50 8 292.00 16 21.28
2023-12-04 3023 737000 543 213674000 291.50 292.00 287.50 287.50 4.00 -1.37% 287.50 5 289.00 2 20.99
2023-12-05 3023 704000 622 203562500 286.50 293.50 285.50 287.50 0.00 0% 287.50 4 288.50 7 20.99
2023-12-06 3023 634000 555 183229000 287.50 291.00 286.50 289.00 1.50 0.52% 289.00 5 289.50 4 21.09
2023-12-07 3023 756000 568 217587000 285.50 291.00 282.00 286.00 3.00 -1.04% 286.00 114 286.50 7 20.88
2023-12-08 3023 1056000 754 305253500 290.00 292.00 287.00 290.00 4.00 1.4% 289.50 4 290.00 11 21.17
2023-12-11 3023 1139000 815 335767000 291.50 297.00 291.50 296.50 6.50 2.24% 296.00 1 296.50 10 21.64
2023-12-12 3023 995000 759 292858500 296.50 296.50 292.50 295.50 1.00 -0.34% 295.50 59 296.00 9 21.57
2023-12-13 3023 775000 616 230690500 295.00 300.50 295.00 298.50 3.00 1.02% 298.50 12 299.00 25 21.79
2023-12-14 3023 1759000 1288 522480500 302.00 302.50 293.00 294.50 4.00 -1.34% 294.50 1 295.00 1 21.50
2023-12-15 3023 1366000 1164 410775000 296.00 302.50 294.50 301.00 6.50 2.21% 300.50 9 301.00 3 21.97
2023-12-18 3023 888000 766 261420000 301.00 301.50 290.00 290.00 11.00 -3.65% 290.00 7 290.50 2 21.17
2023-12-19 3023 536000 451 156425000 290.00 295.00 288.00 291.50 1.50 0.52% 291.50 3 292.00 5 21.28
2023-12-20 3023 745000 550 222341500 296.00 303.00 293.00 295.00 3.50 1.2% 294.50 1 295.00 1 21.53
2023-12-21 3023 422000 396 124262500 291.00 297.00 291.00 294.00 1.00 -0.34% 293.50 2 294.50 1 21.46
2023-12-22 3023 501000 464 147678000 294.00 297.50 292.00 295.00 1.00 0.34% 294.00 34 295.00 1 21.53
2023-12-25 3023 318000 310 94251000 296.00 298.50 293.50 295.50 0.50 0.17% 295.50 1 296.00 3 21.57
2023-12-26 3023 219000 210 64655000 295.00 296.00 294.50 294.50 1.00 -0.34% 294.50 12 295.00 2 21.50
2023-12-27 3023 352000 312 104188500 294.50 297.50 293.00 297.00 2.50 0.85% 296.50 10 297.00 1 21.68
2023-12-28 3023 312000 272 93617000 297.00 301.00 297.00 300.50 3.50 1.18% 300.00 219 300.50 9 21.93
2023-12-29 3023 439000 320 131527500 299.50 301.50 298.00 299.00 1.50 -0.5% 299.00 32 299.50 5 21.82