健策(3653)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　　376.50
0
0%		374.00
-2.5
-0.66%		366.00
-8
-2.14%		366.50
0.5
0.14%		 　387.50
21
5.73%		383.50
-4
-1.03%		381.00
-2.5
-0.65%		377.00
-4
-1.05%		380.00
3
0.8%		 　385.50
5.5
1.45%		386.50
1
0.26%		 　　　　　　　　　　　381.50
-5
-1.29%		375.00
-6.5
-1.7%		379.69
2 月383.50
8.5
2.27%		407.50
24
6.26%		409.50
2
0.49%		 　410.50
1
0.24%		410.50
0
0%		401.50
-9
-2.19%		398.50
-3
-0.75%		393.50
-5
-1.25%		 　406.50
13
3.3%		413.00
6.5
1.6%		377.50
-35.5
-8.6%		385.50
8
2.12%		393.00
7.5
1.95%		 　397.50
4.5
1.15%		397.50
0
0%		398.00
0.5
0.13%		401.50
3.5
0.88%		425.00
23.5
5.85%		 401.5
3 月　402.50
-22.5
-5.29%		402.00
-0.5
-0.12%		 　407.00
5
1.24%		404.00
-3
-0.74%		406.00
2
0.5%		409.00
3
0.74%		399.00
-10
-2.44%		 　402.50
3.5
0.88%		398.50
-4
-0.99%		400.50
2
0.5%		400.50
0
0%		404.00
3.5
0.87%		 　407.00
3
0.74%		408.00
1
0.25%		417.50
9.5
2.33%		439.50
22
5.27%		451.00
11.5
2.62%		 　488.00
37
8.2%		474.00
-14
-2.87%		469.50
-4.5
-0.95%		479.50
10
2.13%		476.50
-3
-0.63%		425.02
4 月 　　　　476.50
0
0%		486.50
10
2.1%		 　486.50
0
0%		489.00
2.5
0.51%		493.00
4
0.82%		480.00
-13
-2.64%		479.50
-0.5
-0.1%		 　475.00
-4.5
-0.94%		475.00
0
0%		469.00
-6
-1.26%		463.50
-5.5
-1.17%		449.00
-14.5
-3.13%		 　451.50
2.5
0.56%		437.50
-14
-3.1%		436.00
-1.5
-0.34%		450.00
14
3.21%		455.00
5
1.11%		 469.58
5 月　476.00
21
4.62%		471.00
-5
-1.05%		470.00
-1
-0.21%		472.00
2
0.43%		 　480.00
8
1.69%		483.50
3.5
0.73%		480.00
-3.5
-0.72%		460.50
-19.5
-4.06%		464.50
4
0.87%		 　462.00
-2.5
-0.54%		469.50
7.5
1.62%		486.00
16.5
3.51%		496.50
10.5
2.16%		532.00
35.5
7.15%		 　548.00
16
3.01%		547.00
-1
-0.18%		546.00
-1
-0.18%		562.00
16
2.93%		598.00
36
6.41%		 　616.00
18
3.01%		622.00
6
0.97%		598.00
-24
-3.86%		517.17
6 月603.00
5
0.84%		597.00
-6
-1%		 　604.00
7
1.17%		604.00
0
0%		615.00
11
1.82%		595.00
-20
-3.25%		608.00
13
2.18%		 　619.00
11
1.81%		633.00
14
2.26%		616.00
-17
-2.69%		644.00
28
4.55%		635.00
-9
-1.4%		 　646.00
11
1.73%		666.00
20
3.1%		655.00
-11
-1.65%		 　　　614.00
-41
-6.26%		604.00
-10
-1.63%		602.00
-2
-0.33%		605.00
3
0.5%		645.00
40
6.61%		 622.6
7 月　　672.00
27
4.19%		681.00
9
1.34%		677.00
-4
-0.59%		653.00
-24
-3.55%		640.00
-13
-1.99%		 　634.00
-6
-0.94%		649.00
15
2.37%		656.00
7
1.08%		665.00
9
1.37%		675.00
10
1.5%		 　　643.00
-32
-4.74%		634.00
-9
-1.4%		628.00
-6
-0.95%		641.00
13
2.07%		 　657.00
16
2.5%		611.00
-46
-7%		 569.00
-42
-6.87%		545.00
-24
-4.22%		 531.00
-14
-2.57%		625.04
8 月541.00
10
1.88%		554.00
13
2.4%		 552.00
-2
-0.36%		 　568.00
16
2.9%		573.00
5
0.88%		585.00
12
2.09%		566.00
-19
-3.25%		592.00
26
4.59%		 　589.00
-3
-0.51%		606.00
17
2.89%		609.00
3
0.5%		602.00
-7
-1.15%		602.00
0
0%		 　593.00
-9
-1.5%		594.00
1
0.17%		606.00
12
2.02%		633.00
27
4.46%		626.00
-7
-1.11%		 　627.00
1
0.16%		660.00
33
5.26%		677.00
17
2.58%		647.00
-30
-4.43%		597.44
9 月646.00
-1
-0.15%		 　639.00
-7
-1.08%		639.00
0
0%		634.00
-5
-0.78%		646.00
12
1.89%		660.00
14
2.17%		 　640.00
-20
-3.03%		637.00
-3
-0.47%		636.00
-1
-0.16%		654.00
18
2.83%		620.00
-34
-5.2%		 　630.00
10
1.61%		586.00
-44
-6.98%		590.00
4
0.68%		596.00
6
1.02%		601.00
5
0.84%		 　600.00
-1
-0.17%		602.00
2
0.33%		601.00
-1
-0.17%		623.00
22
3.66%		 627.93
10 月　655.00
32
5.14%		652.00
-3
-0.46%		642.00
-10
-1.53%		643.00
1
0.16%		630.00
-13
-2.02%		 　　　624.00
-6
-0.95%		632.00
8
1.28%		632.00
0
0%		 　620.00
-12
-1.9%		629.00
9
1.45%		583.00
-46
-7.31%		612.00
29
4.97%		607.00
-5
-0.82%		 　587.00
-20
-3.29%		586.00
-1
-0.17%		599.00
13
2.22%		563.00
-36
-6.01%		568.00
5
0.89%		 　581.00
13
2.29%		575.00
-6
-1.03%		609.67
11 月585.00
10
1.74%		623.00
38
6.5%		605.00
-18
-2.89%		 　589.00
-16
-2.64%		592.00
3
0.51%		594.00
2
0.34%		570.00
-24
-4.04%		579.00
9
1.58%		 　580.00
1
0.17%		604.00
24
4.14%		603.00
-1
-0.17%		605.00
2
0.33%		613.00
8
1.32%		 　623.00
10
1.63%		607.00
-16
-2.57%		597.00
-10
-1.65%		603.00
6
1.01%		595.00
-8
-1.33%		 　585.00
-10
-1.68%		597.00
12
2.05%		624.00
27
4.52%		648.00
24
3.85%		 601.59
12 月645.00
-3
-0.46%		 　650.00
5
0.78%		650.00
0
0%		633.00
-17
-2.62%		640.00
7
1.11%		669.00
29
4.53%		 　654.00
-15
-2.24%		667.00
13
1.99%		655.00
-12
-1.8%		664.00
9
1.37%		701.00
37
5.57%		 　720.00
19
2.71%		696.00
-24
-3.33%		694.00
-2
-0.29%		689.00
-5
-0.72%		692.00
3
0.44%		 　684.00
-8
-1.16%		710.00
26
3.8%		741.00
31
4.37%		782.00
41
5.53%		769.00
-13
-1.66%		　　684.52

說明:最高漲幅:8.2%最低跌幅:-8.6% 最高價:782.00最低價:366.00平均價:551.16,灰色底表示週末,漲157天(1990)元,跌129天(-1604)元,平盤14天
8%=2,7%=3,6%=7,5%=15,4%=9,3%=19,2%=38,1%=46,0%=32,-0%=1,-1%=3,-2%=5,-3%=6,-4%=11,-5%=20,-6%=20,-7%=21,-8%=42,

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 3653 782000 687 296579500 380.00 385.00 376.00 376.50 0.00 0% 376.50 51 377.00 1 22.63
2023-01-04 3653 433000 397 163066000 375.50 380.50 373.50 374.00 2.50 -0.66% 374.00 24 375.00 6 22.48
2023-01-05 3653 1310000 1188 482887000 378.00 380.00 365.00 366.00 8.00 -2.14% 366.00 2 367.00 3 22.00
2023-01-06 3653 650000 604 237253000 363.00 369.00 360.50 366.50 0.50 0.14% 366.50 2 367.00 1 22.03
2023-01-09 3653 1592000 1407 607880500 374.00 388.00 372.00 387.50 21.00 5.73% 387.50 9 388.00 33 23.29
2023-01-10 3653 1106000 965 427536500 387.00 392.00 382.50 383.50 4.00 -1.03% 383.50 5 384.00 2 23.05
2023-01-11 3653 388000 361 148083000 385.00 388.00 378.50 381.00 2.50 -0.65% 381.00 3 382.00 6 22.90
2023-01-12 3653 474000 432 179863000 387.00 387.00 377.00 377.00 4.00 -1.05% 376.50 6 377.50 2 22.66
2023-01-13 3653 759000 690 291300000 381.00 387.00 379.50 380.00 3.00 0.8% 380.00 11 380.50 1 22.84
2023-01-16 3653 423000 388 162801500 380.00 387.00 379.00 385.50 5.50 1.45% 385.50 7 386.00 18 23.17
2023-01-17 3653 370000 324 142974000 385.50 388.00 383.00 386.50 1.00 0.26% 386.00 6 386.50 10 23.23
2023-01-30 3653 2320000 1712 891461500 393.00 399.00 377.00 381.50 5.00 -1.29% 381.00 9 381.50 22 22.93
2023-01-31 3653 1369000 1192 515792500 381.50 383.50 372.50 375.00 6.50 -1.7% 374.50 14 375.50 4 22.54
2023-02-01 3653 1386000 1241 532529000 379.00 389.50 378.50 383.50 8.50 2.27% 383.50 7 384.50 12 23.05
2023-02-02 3653 3951000 3217 1596199500 390.00 412.50 388.00 407.50 24.00 6.26% 407.50 3 408.00 38 24.49
2023-02-03 3653 2016000 1737 830156000 407.50 417.00 405.00 409.50 2.00 0.49% 409.00 5 409.50 3 24.61
2023-02-06 3653 872000 729 356600500 407.50 413.00 403.50 410.50 1.00 0.24% 410.00 12 410.50 8 24.67
2023-02-07 3653 1525000 1274 633077500 413.00 419.00 410.00 410.50 0.00 0% 410.00 7 410.50 5 24.67
2023-02-08 3653 1246000 1125 505111000 411.00 412.50 401.00 401.50 9.00 -2.19% 401.50 7 402.00 1 24.13
2023-02-09 3653 979000 709 391430000 402.00 404.00 396.50 398.50 3.00 -0.75% 398.50 8 399.00 2 23.95
2023-02-10 3653 999000 778 397643000 402.00 403.00 392.50 393.50 5.00 -1.25% 393.50 1 394.00 2 23.65
2023-02-13 3653 1225000 916 493372500 392.50 408.00 391.50 406.50 13.00 3.3% 406.00 3 406.50 9 24.43
2023-02-14 3653 2250000 1802 927205500 406.50 416.50 404.00 413.00 6.50 1.6% 413.00 13 414.00 2 24.82
2023-02-15 3653 5404000 4369 2096099000 408.00 413.00 372.50 377.50 35.50 -8.6% 377.50 6 378.00 3 22.69
2023-02-16 3653 4985000 4206 1882804500 380.00 388.00 369.00 385.50 8.00 2.12% 385.00 56 385.50 1 23.17
2023-02-17 3653 2642000 2201 1027778500 379.00 394.00 378.00 393.00 7.50 1.95% 392.50 5 393.00 8 23.62
2023-02-20 3653 1717000 1417 682632000 390.00 401.00 388.50 397.50 4.50 1.15% 397.00 22 397.50 1 23.89
2023-02-21 3653 1194000 962 476391500 398.00 404.00 394.00 397.50 0.00 0% 397.00 1 397.50 15 23.89
2023-02-22 3653 1386000 1128 550336000 392.50 401.00 390.00 398.00 0.50 0.13% 398.00 14 398.50 14 23.92
2023-02-23 3653 869000 687 348386500 400.00 403.50 398.00 401.50 3.50 0.88% 401.00 5 401.50 6 24.13
2023-02-24 3653 5222000 4074 2147483647 407.50 434.50 406.00 425.00 23.50 5.85% 425.00 51 425.50 11 25.54
2023-03-02 3653 1234000 1051 498080500 406.00 411.00 399.00 402.50 2.50 -5.29% 402.50 8 404.00 3 24.19
2023-03-03 3653 694000 626 280377000 405.00 408.00 402.00 402.00 0.50 -0.12% 402.00 3 403.50 2 24.16
2023-03-06 3653 1141000 961 463762500 405.00 413.50 401.00 407.00 5.00 1.24% 407.00 5 407.50 1 24.46
2023-03-07 3653 1031000 930 416225000 408.50 410.00 398.00 404.00 3.00 -0.74% 404.00 36 405.00 7 24.28
2023-03-08 3653 468000 399 189277500 404.00 406.50 400.50 406.00 2.00 0.5% 405.50 6 406.00 25 24.40
2023-03-09 3653 887000 678 363016500 406.00 413.00 404.50 409.00 3.00 0.74% 408.00 3 409.00 4 24.58
2023-03-10 3653 1041000 768 417348500 406.00 408.00 397.50 399.00 10.00 -2.44% 399.00 10 400.50 1 23.98
2023-03-13 3653 893000 774 354114500 398.00 402.50 387.00 402.50 3.50 0.88% 402.00 2 403.00 14 24.19
2023-03-14 3653 1104000 895 439955000 398.50 402.00 393.50 398.50 4.00 -0.99% 398.50 13 399.00 3 23.95
2023-03-15 3653 1419000 1241 573263500 404.00 411.50 400.00 400.50 2.00 0.5% 400.50 2 401.50 3 24.07
2023-03-16 3653 790000 594 317304500 397.50 406.50 396.50 400.50 0.00 0% 400.50 1 401.50 2 24.07
2023-03-17 3653 2988000 2405 1235256500 407.00 425.50 404.00 404.00 3.50 0.87% 404.00 11 404.50 8 24.28
2023-03-20 3653 1419000 1231 583404500 410.00 419.00 405.50 407.00 3.00 0.74% 406.50 17 407.00 20 24.46
2023-03-21 3653 1080000 916 442585000 412.00 415.50 404.00 408.00 1.00 0.25% 407.50 24 408.50 4 24.52
2023-03-22 3653 3490000 2927 1468603000 415.00 429.50 414.00 417.50 9.50 2.33% 417.00 18 418.00 16 21.85
2023-03-23 3653 6284000 4996 2147483647 420.00 448.50 415.50 439.50 22.00 5.27% 438.50 1 439.50 20 23.00
2023-03-24 3653 4377000 3548 1945804500 441.00 452.50 432.50 451.00 11.50 2.62% 450.50 8 451.00 29 23.60
2023-03-27 3653 7307000 5532 2147483647 449.00 496.00 445.50 488.00 37.00 8.2% 487.50 6 488.00 15 25.54
2023-03-28 3653 6985000 5477 2147483647 491.00 499.50 468.00 474.00 14.00 -2.87% 474.00 28 474.50 4 24.80
2023-03-29 3653 3762000 3093 1784962000 481.50 484.50 468.00 469.50 4.50 -0.95% 469.50 6 470.00 3 24.57
2023-03-30 3653 3931000 3196 1890545500 474.50 490.50 471.50 479.50 10.00 2.13% 479.50 13 480.00 4 25.09
2023-03-31 3653 2176000 1845 1045166000 480.50 487.50 473.50 476.50 3.00 -0.63% 476.00 18 476.50 2 24.93
2023-04-06 3653 1062000 924 502954500 472.00 478.50 468.00 476.50 0.00 0% 476.50 4 477.00 3 24.93
2023-04-07 3653 2112000 1878 1019672000 482.50 488.50 475.50 486.50 10.00 2.1% 486.50 2 487.00 8 25.46
2023-04-10 3653 1343000 1198 653035500 483.50 491.50 481.00 486.50 0.00 0% 486.00 5 486.50 9 25.46
2023-04-11 3653 3417000 2826 1694667500 495.00 508.00 488.50 489.00 2.50 0.51% 489.00 25 489.50 1 25.59
2023-04-12 3653 1277000 1076 633157500 493.00 499.00 492.50 493.00 4.00 0.82% 493.00 19 494.00 1 25.80
2023-04-13 3653 1122000 984 543913500 495.00 495.00 480.00 480.00 13.00 -2.64% 480.00 176 481.00 3 25.12
2023-04-14 3653 906000 787 435206500 481.50 486.50 475.00 479.50 0.50 -0.1% 479.00 20 480.00 3 25.09
2023-04-17 3653 690000 587 328874000 478.50 484.50 473.00 475.00 4.50 -0.94% 474.50 7 476.00 5 24.86
2023-04-18 3653 831000 698 394752500 475.00 479.50 470.50 475.00 0.00 0% 475.00 55 475.50 3 24.86
2023-04-19 3653 675000 642 318967000 475.00 479.00 469.00 469.00 6.00 -1.26% 468.50 16 469.00 1 24.54
2023-04-20 3653 675000 605 316299500 468.00 476.50 462.50 463.50 5.50 -1.17% 463.00 5 463.50 2 24.25
2023-04-21 3653 1453000 1167 656286000 466.00 466.50 443.00 449.00 14.50 -3.13% 449.00 1 449.50 1 23.50
2023-04-24 3653 653000 562 294666000 446.50 460.00 445.00 451.50 2.50 0.56% 451.50 2 452.00 12 23.63
2023-04-25 3653 1221000 1014 536007500 453.50 454.00 430.00 437.50 14.00 -3.1% 437.50 3 438.00 5 22.89
2023-04-26 3653 1585000 1367 690417500 436.00 443.00 429.50 436.00 1.50 -0.34% 436.00 1 437.00 1 22.82
2023-04-27 3653 1931000 1621 867557000 437.00 458.50 431.50 450.00 14.00 3.21% 450.00 27 450.50 25 23.55
2023-04-28 3653 866000 743 396096500 452.50 462.00 452.50 455.00 5.00 1.11% 455.00 4 455.50 2 23.81
2023-05-02 3653 1861000 1574 874157500 455.50 476.00 455.00 476.00 21.00 4.62% 474.00 1 476.00 21 24.91
2023-05-03 3653 793000 697 372922500 471.00 473.50 466.50 471.00 5.00 -1.05% 471.00 9 471.50 9 24.65
2023-05-04 3653 909000 827 431344000 470.00 482.50 470.00 470.00 1.00 -0.21% 470.00 14 470.50 9 24.59
2023-05-05 3653 769000 695 365151500 476.00 481.00 470.00 472.00 2.00 0.43% 472.00 1 473.00 5 24.70
2023-05-08 3653 944000 818 452658000 473.00 482.50 473.00 480.00 8.00 1.69% 480.00 4 481.00 1 25.12
2023-05-09 3653 1160000 1027 557557500 481.50 486.00 468.50 483.50 3.50 0.73% 483.50 19 484.00 14 25.21
2023-05-10 3653 780000 708 373876500 484.00 488.50 474.00 480.00 3.50 -0.72% 479.00 1 480.00 3 25.03
2023-05-11 3653 1064000 902 499153500 481.00 482.00 460.00 460.50 19.50 -4.06% 460.50 26 461.50 1 24.01
2023-05-12 3653 613000 554 284365500 467.00 468.00 457.00 464.50 4.00 0.87% 464.00 7 465.50 5 24.22
2023-05-15 3653 488000 447 225564500 464.50 468.50 458.00 462.00 2.50 -0.54% 462.00 1 462.50 6 24.09
2023-05-16 3653 600000 533 282902000 467.00 477.00 467.00 469.50 7.50 1.62% 469.50 17 470.50 1 24.48
2023-05-17 3653 1271429 1367 612644384 475.50 486.00 475.00 486.00 16.50 3.51% 485.50 1 486.00 6 25.34
2023-05-18 3653 2060000 1831 1022021500 496.00 504.00 489.00 496.50 10.50 2.16% 496.00 1 496.50 2 25.89
2023-05-19 3653 3133000 2640 1627414000 500.00 536.00 498.00 532.00 35.50 7.15% 532.00 2 533.00 15 27.74
2023-05-22 3653 2227000 2000 1213944000 532.00 559.00 530.00 548.00 16.00 3.01% 548.00 10 549.00 5 28.57
2023-05-23 3653 1058000 948 577908000 540.00 552.00 538.00 547.00 1.00 -0.18% 545.00 3 547.00 1 28.52
2023-05-24 3653 957000 836 517556000 545.00 546.00 533.00 546.00 1.00 -0.18% 544.00 36 546.00 9 28.47
2023-05-25 3653 2344000 2058 1317650000 560.00 573.00 547.00 562.00 16.00 2.93% 561.00 11 562.00 14 29.30
2023-05-26 3653 3019000 2612 1794022000 576.00 615.00 575.00 598.00 36.00 6.41% 597.00 15 599.00 3 31.18
2023-05-29 3653 2224000 1953 1362437000 613.00 624.00 596.00 616.00 18.00 3.01% 616.00 21 617.00 15 32.12
2023-05-30 3653 1727000 1458 1068700000 621.00 629.00 610.00 622.00 6.00 0.97% 620.00 2 622.00 3 32.43
2023-05-31 3653 1460000 1255 881468000 624.00 624.00 594.00 598.00 24.00 -3.86% 598.00 8 599.00 10 31.18
2023-06-01 3653 1010000 869 606623000 596.00 609.00 592.00 603.00 5.00 0.84% 602.00 1 603.00 2 31.44
2023-06-02 3653 1347000 889 812213000 614.00 614.00 597.00 597.00 6.00 -1% 597.00 11 599.00 12 31.13
2023-06-05 3653 532000 484 320092000 600.00 607.00 596.00 604.00 7.00 1.17% 602.00 1 604.00 3 31.49
2023-06-06 3653 687000 626 414610000 606.00 610.00 595.00 604.00 0.00 0% 603.00 2 604.00 2 31.49
2023-06-07 3653 1463000 1137 901917000 607.00 626.00 603.00 615.00 11.00 1.82% 615.00 14 616.00 26 32.06
2023-06-08 3653 1604000 1320 960554000 608.00 611.00 590.00 595.00 20.00 -3.25% 594.00 14 595.00 17 31.02
2023-06-09 3653 1284000 838 774831000 600.00 613.00 594.00 608.00 13.00 2.18% 607.00 7 608.00 1 31.70
2023-06-12 3653 1953000 1651 1211783000 618.00 640.00 601.00 619.00 11.00 1.81% 618.00 2 619.00 20 32.27
2023-06-13 3653 1853000 1686 1171180000 628.00 641.00 622.00 633.00 14.00 2.26% 631.00 8 634.00 3 33.00
2023-06-14 3653 1399000 1262 870933000 632.00 639.00 610.00 616.00 17.00 -2.69% 616.00 2 618.00 2 32.12
2023-06-15 3653 1432000 1292 906063000 621.00 646.00 620.00 644.00 28.00 4.55% 644.00 5 645.00 9 33.58
2023-06-16 3653 961000 818 612091000 644.00 645.00 632.00 635.00 9.00 -1.4% 635.00 6 636.00 16 33.11
2023-06-19 3653 1214000 1031 781864000 636.00 652.00 631.00 646.00 11.00 1.73% 646.00 2 647.00 24 33.68
2023-06-20 3653 2352000 2046 1560912000 649.00 679.00 645.00 666.00 20.00 3.1% 665.00 2 666.00 8 34.72
2023-06-21 3653 1775000 1633 1161571000 664.00 664.00 644.00 655.00 11.00 -1.65% 655.00 18 656.00 1 34.15
2023-06-26 3653 2500000 2097 1544346000 655.00 655.00 602.00 614.00 41.00 -6.26% 614.00 2 616.00 6 32.01
2023-06-27 3653 1124000 984 687119000 616.00 622.00 604.00 604.00 10.00 -1.63% 604.00 11 605.00 1 31.49
2023-06-28 3653 1024000 925 617478000 618.00 618.00 595.00 602.00 2.00 -0.33% 600.00 1 602.00 6 31.39
2023-06-29 3653 1505000 1357 901665000 606.00 610.00 590.00 605.00 3.00 0.5% 604.00 1 605.00 3 31.54
2023-06-30 3653 1847000 1502 1169443000 606.00 645.00 605.00 645.00 40.00 6.61% 645.00 11 646.00 27 33.63
2023-07-03 3653 2108000 1792 1408048000 658.00 684.00 650.00 672.00 27.00 4.19% 672.00 7 673.00 2 35.04
2023-07-04 3653 1638000 1334 1102212000 667.00 684.00 660.00 681.00 9.00 1.34% 680.00 29 681.00 14 35.51
2023-07-05 3653 1171000 970 789888000 682.00 684.00 661.00 677.00 4.00 -0.59% 676.00 15 677.00 20 35.30
2023-07-06 3653 1465000 1168 971012000 672.00 685.00 648.00 653.00 24.00 -3.55% 652.00 3 654.00 8 34.05
2023-07-07 3653 869000 806 560062000 645.00 660.00 633.00 640.00 13.00 -1.99% 640.00 2 642.00 1 33.37
2023-07-10 3653 731000 688 464026000 642.00 645.00 625.00 634.00 6.00 -0.94% 634.00 5 635.00 4 33.06
2023-07-11 3653 607000 515 393178000 638.00 654.00 638.00 649.00 15.00 2.37% 649.00 2 650.00 3 33.84
2023-07-12 3653 1121000 1007 734220000 650.00 667.00 645.00 656.00 7.00 1.08% 656.00 15 657.00 11 34.20
2023-07-13 3653 2698000 2213 1834002000 666.00 697.00 661.00 665.00 9.00 1.37% 665.00 5 666.00 13 34.67
2023-07-14 3653 1805000 1579 1195013000 679.00 682.00 640.00 675.00 10.00 1.5% 674.00 14 675.00 7 35.19
2023-07-18 3653 988000 856 637521000 658.00 664.00 632.00 643.00 6.00 -4.74% 643.00 4 645.00 2 33.52
2023-07-19 3653 1178000 940 754555000 651.00 655.00 633.00 634.00 9.00 -1.4% 634.00 2 635.00 19 33.06
2023-07-20 3653 954000 828 601767000 636.00 642.00 625.00 628.00 6.00 -0.95% 627.00 5 629.00 10 32.74
2023-07-21 3653 1470000 1315 939651000 621.00 656.00 607.00 641.00 13.00 2.07% 640.00 8 641.00 1 33.42
2023-07-24 3653 1320000 1091 858943000 641.00 664.00 639.00 657.00 16.00 2.5% 656.00 11 657.00 3 34.25
2023-07-25 3653 3318000 2885 2102557000 669.00 680.00 605.00 611.00 46.00 -7% 611.00 33 613.00 23 31.86
2023-07-27 3653 2880000 2605 1633021000 580.00 584.00 559.00 569.00 8.00 -6.87% 569.00 12 570.00 4 29.67
2023-07-28 3653 3784000 2996 2080407000 571.00 573.00 541.00 545.00 24.00 -4.22% 544.00 12 545.00 2 28.42
2023-07-31 3653 3306000 2798 1752641000 550.00 554.00 521.00 531.00 14.00 -2.57% 530.00 8 531.00 4 27.69
2023-08-01 3653 2769000 2028 1481357000 533.00 547.00 519.00 541.00 10.00 1.88% 540.00 15 542.00 7 28.21
2023-08-02 3653 3967000 3224 2147483647 539.00 572.00 538.00 554.00 13.00 2.4% 553.00 112 555.00 27 28.88
2023-08-04 3653 1678000 1460 928150000 551.00 568.00 535.00 552.00 2.00 -0.36% 552.00 1 553.00 30 28.78
2023-08-07 3653 1158000 1035 655160000 552.00 573.00 550.00 568.00 16.00 2.9% 568.00 21 569.00 24 29.61
2023-08-08 3653 1590000 1340 916527000 581.00 587.00 569.00 573.00 5.00 0.88% 573.00 10 574.00 38 29.87
2023-08-09 3653 1198000 997 700278000 571.00 594.00 563.00 585.00 12.00 2.09% 585.00 100 586.00 21 30.50
2023-08-10 3653 940000 849 533628000 577.00 585.00 552.00 566.00 19.00 -3.25% 566.00 3 567.00 17 31.03
2023-08-11 3653 2274000 1717 1344694000 574.00 596.00 572.00 592.00 26.00 4.59% 592.00 8 593.00 1 32.46
2023-08-14 3653 1590000 1385 945497000 583.00 608.00 582.00 589.00 3.00 -0.51% 589.00 16 590.00 27 32.29
2023-08-15 3653 1366000 1149 825087000 596.00 610.00 596.00 606.00 17.00 2.89% 605.00 37 606.00 12 33.22
2023-08-16 3653 813000 692 491623000 600.00 609.00 598.00 609.00 3.00 0.5% 606.00 6 609.00 33 33.39
2023-08-17 3653 1026000 826 620524000 609.00 611.00 598.00 602.00 7.00 -1.15% 602.00 24 603.00 21 33.00
2023-08-18 3653 1220000 938 740396000 606.00 618.00 600.00 602.00 0.00 0% 602.00 18 604.00 18 33.00
2023-08-21 3653 760000 622 452754000 606.00 612.00 588.00 593.00 9.00 -1.5% 593.00 10 594.00 2 32.51
2023-08-22 3653 860000 730 516416000 606.00 615.00 593.00 594.00 1.00 0.17% 594.00 13 595.00 3 32.57
2023-08-23 3653 1206000 969 726979000 583.00 611.00 583.00 606.00 0.00 2.02% 605.00 13 606.00 15 33.22
2023-08-24 3653 1987000 1565 1252710000 627.00 642.00 613.00 633.00 27.00 4.46% 632.00 8 633.00 15 34.70
2023-08-25 3653 756000 680 471042000 620.00 629.00 615.00 626.00 7.00 -1.11% 625.00 2 626.00 12 34.32
2023-08-28 3653 1095000 933 687590000 633.00 636.00 619.00 627.00 1.00 0.16% 627.00 27 629.00 22 34.38
2023-08-29 3653 3327000 2838 2147483647 638.00 668.00 631.00 660.00 33.00 5.26% 660.00 21 661.00 24 36.18
2023-08-30 3653 2867000 2269 1943984000 668.00 693.00 661.00 677.00 17.00 2.58% 677.00 11 678.00 33 37.12
2023-08-31 3653 1561000 1395 1027474000 669.00 685.00 646.00 647.00 30.00 -4.43% 646.00 11 648.00 3 35.47
2023-09-01 3653 886000 779 575104000 650.00 660.00 643.00 646.00 1.00 -0.15% 645.00 40 646.00 16 35.42
2023-09-04 3653 1139000 1000 727970000 649.00 649.00 628.00 639.00 7.00 -1.08% 639.00 3 640.00 1 35.03
2023-09-05 3653 495000 412 316755000 645.00 648.00 634.00 639.00 0.00 0% 637.00 8 639.00 4 35.03
2023-09-06 3653 453000 404 288598000 639.00 644.00 633.00 634.00 5.00 -0.78% 634.00 12 635.00 1 34.76
2023-09-07 3653 749000 668 479331000 630.00 650.00 624.00 646.00 12.00 1.89% 645.00 16 646.00 1 35.42
2023-09-08 3653 1632000 1426 1082669000 651.00 673.00 648.00 660.00 14.00 2.17% 660.00 50 661.00 15 36.18
2023-09-11 3653 982000 865 635227000 666.00 671.00 635.00 640.00 20.00 -3.03% 639.00 22 640.00 3 35.09
2023-09-12 3653 746000 654 480742000 643.00 658.00 633.00 637.00 3.00 -0.47% 637.00 3 639.00 1 34.92
2023-09-13 3653 620000 542 393825000 637.00 642.00 630.00 636.00 1.00 -0.16% 635.00 1 636.00 6 34.87
2023-09-14 3653 905000 775 590771000 637.00 661.00 637.00 654.00 18.00 2.83% 654.00 4 655.00 2 35.86
2023-09-15 3653 1792000 1423 1133516000 660.00 663.00 620.00 620.00 34.00 -5.2% 620.00 107 621.00 2 33.99
2023-09-18 3653 782000 666 493829000 620.00 639.00 617.00 630.00 10.00 1.61% 630.00 4 631.00 1 34.54
2023-09-19 3653 2672000 2259 1601876000 637.00 637.00 584.00 586.00 44.00 -6.98% 585.00 59 587.00 26 32.13
2023-09-20 3653 1033000 905 614592000 592.00 602.00 586.00 590.00 4.00 0.68% 589.00 6 590.00 4 32.35
2023-09-21 3653 1243000 1049 732211000 587.00 603.00 573.00 596.00 6.00 1.02% 595.00 3 596.00 2 32.68
2023-09-22 3653 777000 681 462936000 590.00 602.00 587.00 601.00 5.00 0.84% 600.00 1 601.00 3 32.95
2023-09-25 3653 659000 581 399771000 605.00 616.00 597.00 600.00 1.00 -0.17% 600.00 6 601.00 9 32.89
2023-09-26 3653 1069000 950 653355000 604.00 625.00 600.00 602.00 2.00 0.33% 602.00 52 603.00 10 33.00
2023-09-27 3653 583000 468 351778000 608.00 612.00 600.00 601.00 1.00 -0.17% 600.00 106 601.00 2 32.95
2023-09-28 3653 1844000 1517 1149418000 608.00 634.00 608.00 623.00 22.00 3.66% 621.00 8 623.00 6 34.16
2023-10-02 3653 2246000 1881 1474971000 635.00 674.00 635.00 655.00 32.00 5.14% 655.00 4 656.00 2 35.91
2023-10-03 3653 1044000 878 681938000 650.00 666.00 640.00 652.00 3.00 -0.46% 651.00 63 652.00 8 35.75
2023-10-04 3653 483000 428 310252000 644.00 648.00 637.00 642.00 10.00 -1.53% 642.00 6 643.00 1 35.20
2023-10-05 3653 790000 649 509658000 653.00 657.00 638.00 643.00 1.00 0.16% 643.00 13 645.00 4 35.25
2023-10-06 3653 502000 473 318722000 645.00 647.00 630.00 630.00 13.00 -2.02% 630.00 38 632.00 3 34.54
2023-10-11 3653 782000 597 492353000 632.00 642.00 623.00 624.00 6.00 -0.95% 624.00 14 626.00 1 34.21
2023-10-12 3653 536000 474 338272000 628.00 637.00 625.00 632.00 8.00 1.28% 632.00 8 636.00 3 34.65
2023-10-13 3653 372000 314 234695000 637.00 637.00 625.00 632.00 0.00 0% 632.00 84 633.00 4 34.65
2023-10-16 3653 390000 348 242366000 632.00 632.00 617.00 620.00 12.00 -1.9% 620.00 178 622.00 2 33.99
2023-10-17 3653 1368000 1130 859522000 628.00 635.00 617.00 629.00 9.00 1.45% 629.00 10 630.00 2 34.48
2023-10-18 3653 2824000 2267 1669444000 624.00 628.00 576.00 583.00 46.00 -7.31% 583.00 1 584.00 3 31.96
2023-10-19 3653 1831000 1623 1099560000 578.00 612.00 571.00 612.00 29.00 4.97% 611.00 2 612.00 19 33.55
2023-10-20 3653 917000 803 556516000 605.00 617.00 593.00 607.00 5.00 -0.82% 606.00 6 607.00 5 33.28
2023-10-23 3653 1084000 940 643939000 601.00 604.00 587.00 587.00 20.00 -3.29% 586.00 19 587.00 1 32.18
2023-10-24 3653 1176000 1041 686897000 590.00 594.00 579.00 586.00 1.00 -0.17% 586.00 28 587.00 13 32.13
2023-10-25 3653 502950 564 300612837 589.00 602.00 589.00 599.00 13.00 2.22% 599.00 8 600.00 3 32.84
2023-10-26 3653 1682000 1376 966437000 590.00 594.00 563.00 563.00 36.00 -6.01% 563.00 12 567.00 1 30.87
2023-10-27 3653 1011000 912 574739000 571.00 578.00 558.00 568.00 5.00 0.89% 568.00 8 569.00 10 31.14
2023-10-30 3653 631000 547 365712000 572.00 583.00 571.00 581.00 13.00 2.29% 581.00 1 582.00 6 31.85
2023-10-31 3653 1094000 983 639226000 590.00 598.00 571.00 575.00 6.00 -1.03% 575.00 7 576.00 12 31.52
2023-11-01 3653 855000 750 497372000 576.00 589.00 572.00 585.00 10.00 1.74% 583.00 3 585.00 10 32.07
2023-11-02 3653 2492000 2044 1553674000 615.00 635.00 612.00 623.00 38.00 6.5% 622.00 5 623.00 3 34.16
2023-11-03 3653 706000 629 434238000 630.00 630.00 605.00 605.00 18.00 -2.89% 605.00 8 608.00 7 33.17
2023-11-06 3653 1641000 1450 968189000 612.00 612.00 578.00 589.00 16.00 -2.64% 589.00 3 590.00 4 32.29
2023-11-07 3653 894000 771 530449000 589.00 601.00 585.00 592.00 3.00 0.51% 592.00 16 593.00 2 33.15
2023-11-08 3653 680000 543 408034000 596.00 606.00 594.00 594.00 2.00 0.34% 594.00 2 595.00 7 33.26
2023-11-09 3653 1588000 1404 917322000 599.00 599.00 569.00 570.00 24.00 -4.04% 570.00 13 571.00 4 31.91
2023-11-10 3653 1238000 1084 707952000 567.00 585.00 562.00 579.00 9.00 1.58% 578.00 9 579.00 1 32.42
2023-11-13 3653 737000 617 429026000 588.00 588.00 576.00 580.00 1.00 0.17% 580.00 20 581.00 10 32.47
2023-11-14 3653 2408000 1910 1448487000 584.00 611.00 584.00 604.00 24.00 4.14% 604.00 1 605.00 26 33.82
2023-11-15 3653 2380000 1985 1460556000 616.00 633.00 596.00 603.00 1.00 -0.17% 602.00 53 603.00 14 33.76
2023-11-16 3653 657000 609 395309000 608.00 608.00 595.00 605.00 2.00 0.33% 605.00 8 606.00 6 33.87
2023-11-17 3653 792000 690 480795000 606.00 613.00 599.00 613.00 8.00 1.32% 613.00 15 614.00 12 34.32
2023-11-20 3653 925000 764 572495000 620.00 629.00 605.00 623.00 10.00 1.63% 622.00 3 623.00 1 34.88
2023-11-21 3653 1341000 1171 825049000 635.00 635.00 605.00 607.00 16.00 -2.57% 607.00 23 608.00 13 33.99
2023-11-22 3653 793000 683 475661000 607.00 612.00 594.00 597.00 10.00 -1.65% 597.00 2 598.00 4 33.43
2023-11-23 3653 758000 686 459150000 597.00 613.00 597.00 603.00 6.00 1.01% 602.00 4 604.00 8 33.76
2023-11-24 3653 687000 597 410065000 607.00 607.00 593.00 595.00 8.00 -1.33% 595.00 27 597.00 5 33.31
2023-11-27 3653 654000 606 386239000 596.00 602.00 585.00 585.00 10.00 -1.68% 585.00 25 586.00 8 32.75
2023-11-28 3653 938000 753 554137000 590.00 602.00 581.00 597.00 12.00 2.05% 597.00 64 599.00 9 33.43
2023-11-29 3653 1703000 1321 1049626000 599.00 625.00 597.00 624.00 27.00 4.52% 623.00 19 624.00 4 34.94
2023-11-30 3653 3078000 2229 1973900000 630.00 652.00 623.00 648.00 24.00 3.85% 647.00 1 648.00 21 36.28
2023-12-01 3653 1209000 977 782473000 644.00 653.00 641.00 645.00 3.00 -0.46% 645.00 1 646.00 1 36.11
2023-12-04 3653 1019000 880 658888000 646.00 653.00 633.00 650.00 5.00 0.78% 650.00 662 651.00 20 36.39
2023-12-05 3653 1174000 899 759892000 647.00 653.00 636.00 650.00 0.00 0% 650.00 320 651.00 11 36.39
2023-12-06 3653 736000 639 471671000 650.00 651.00 633.00 633.00 17.00 -2.62% 633.00 15 634.00 2 35.44
2023-12-07 3653 533000 484 341379000 637.00 646.00 630.00 640.00 7.00 1.11% 640.00 2 641.00 5 35.83
2023-12-08 3653 2361000 2057 1572603000 655.00 674.00 652.00 669.00 29.00 4.53% 669.00 10 670.00 2 37.46
2023-12-11 3653 913000 780 598829000 664.00 664.00 649.00 654.00 15.00 -2.24% 654.00 2 655.00 1 36.62
2023-12-12 3653 867000 789 579836000 656.00 675.00 655.00 667.00 13.00 1.99% 666.00 17 667.00 4 37.35
2023-12-13 3653 487000 431 319784000 665.00 666.00 652.00 655.00 12.00 -1.8% 654.00 13 655.00 4 36.67
2023-12-14 3653 840000 737 560945000 666.00 674.00 660.00 664.00 9.00 1.37% 664.00 9 666.00 9 37.18
2023-12-15 3653 1753000 1447 1207149000 666.00 704.00 663.00 701.00 37.00 5.57% 700.00 7 701.00 16 39.25
2023-12-18 3653 1305000 1162 934247000 701.00 730.00 695.00 720.00 19.00 2.71% 719.00 1 720.00 6 40.31
2023-12-19 3653 1574000 1485 1101351000 714.00 717.00 688.00 696.00 24.00 -3.33% 696.00 42 697.00 1 38.97
2023-12-20 3653 801000 739 556750000 696.00 703.00 688.00 694.00 2.00 -0.29% 693.00 5 695.00 1 38.86
2023-12-21 3653 312000 289 215111000 693.00 696.00 681.00 689.00 5.00 -0.72% 689.00 2 691.00 2 38.58
2023-12-22 3653 742000 701 515175000 692.00 702.00 690.00 692.00 3.00 0.44% 692.00 2 693.00 9 38.75
2023-12-25 3653 304000 281 211244000 700.00 705.00 682.00 684.00 8.00 -1.16% 684.00 2 687.00 1 38.30
2023-12-26 3653 594000 526 417137000 688.00 713.00 688.00 710.00 26.00 3.8% 709.00 14 710.00 1 39.75
2023-12-27 3653 1291000 1071 949141000 709.00 748.00 705.00 741.00 31.00 4.37% 740.00 6 741.00 6 41.49
2023-12-28 3653 2783000 2248 2145823000 745.00 787.00 742.00 782.00 41.00 5.53% 779.00 2 783.00 1 43.78
2023-12-29 3653 1828000 1532 1424624000 774.00 798.00 764.00 769.00 13.00 -1.66% 768.00 26 769.00 1 43.06