矽創(8016)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　　185.50
0
0%		185.00
-0.5
-0.27%		186.50
1.5
0.81%		189.00
2.5
1.34%		 　190.00
1
0.53%		185.00
-5
-2.63%		186.50
1.5
0.81%		187.00
0.5
0.27%		183.00
-4
-2.14%		 　184.00
1
0.55%		186.50
2.5
1.36%		 　　　　　　　　　　　196.50
10
5.36%		211.50
15
7.63%		189.16
2 月214.50
3
1.42%		215.00
0.5
0.23%		210.50
-4.5
-2.09%		 　212.50
2
0.95%		215.00
2.5
1.18%		222.50
7.5
3.49%		216.50
-6
-2.7%		211.00
-5.5
-2.54%		 　211.00
0
0%		210.50
-0.5
-0.24%		208.50
-2
-0.95%		214.50
6
2.88%		217.50
3
1.4%		 　226.00
8.5
3.91%		243.00
17
7.52%		233.00
-10
-4.12%		236.50
3.5
1.5%		228.00
-8.5
-3.59%		 222.25
3 月　232.50
4.5
1.97%		229.50
-3
-1.29%		 　233.00
3.5
1.53%		231.50
-1.5
-0.64%		234.50
3
1.3%		233.00
-1.5
-0.64%		223.50
-9.5
-4.08%		 　224.50
1
0.45%		221.00
-3.5
-1.56%		225.00
4
1.81%		227.50
2.5
1.11%		224.50
-3
-1.32%		 　233.00
8.5
3.79%		237.50
4.5
1.93%		241.00
3.5
1.47%		239.50
-1.5
-0.62%		240.00
0.5
0.21%		 　243.00
3
1.25%		235.50
-7.5
-3.09%		233.00
-2.5
-1.06%		234.50
1.5
0.64%		237.50
3
1.28%		232.62
4 月 　　　　235.00
-2.5
-1.05%		239.50
4.5
1.91%		 　240.50
1
0.42%		250.50
10
4.16%		252.50
2
0.8%		245.50
-7
-2.77%		253.00
7.5
3.05%		 　250.00
-3
-1.19%		245.00
-5
-2%		240.50
-4.5
-1.84%		236.50
-4
-1.66%		229.50
-7
-2.96%		 　229.00
-0.5
-0.22%		219.50
-9.5
-4.15%		221.50
2
0.91%		221.50
0
0%		227.50
6
2.71%		 236.54
5 月　228.50
1
0.44%		226.50
-2
-0.88%		222.50
-4
-1.77%		223.50
1
0.45%		 　223.50
0
0%		220.50
-3
-1.34%		223.00
2.5
1.13%		218.00
-5
-2.24%		220.00
2
0.92%		 　215.00
-5
-2.27%		220.50
5.5
2.56%		222.50
2
0.91%		222.50
0
0%		223.50
1
0.45%		 　224.00
0.5
0.22%		226.00
2
0.89%		223.50
-2.5
-1.11%		224.50
1
0.45%		221.00
-3.5
-1.56%		 　225.50
4.5
2.04%		223.50
-2
-0.89%		225.00
1.5
0.67%		222.73
6 月223.00
-2
-0.89%		226.00
3
1.35%		 　234.00
8
3.54%		231.50
-2.5
-1.07%		235.50
4
1.73%		234.50
-1
-0.42%		237.50
3
1.28%		 　239.00
1.5
0.63%		239.50
0.5
0.21%		238.00
-1.5
-0.63%		239.00
1
0.42%		238.50
-0.5
-0.21%		 　235.50
-3
-1.26%		236.00
0.5
0.21%		236.50
0.5
0.21%		 　　　231.00
-5.5
-2.33%		233.00
2
0.87%		238.00
5
2.15%		239.00
1
0.42%		234.50
-4.5
-1.88%		 235.34
7 月　　244.50
10
4.26%		250.00
5.5
2.25%		246.50
-3.5
-1.4%		250.50
4
1.62%		248.50
-2
-0.8%		 　248.00
-0.5
-0.2%		246.00
-2
-0.81%		246.50
0.5
0.2%		219.00
-27.5
-11.16%		220.00
1
0.46%		 　　216.00
-4
-1.82%		224.00
8
3.7%		221.00
-3
-1.34%		221.00
0
0%		 　214.50
-6.5
-2.94%		213.00
-1.5
-0.7%		 219.50
6.5
3.05%		219.00
-0.5
-0.23%		 220.00
1
0.46%		229.02
8 月230.50
10.5
4.77%		230.00
-0.5
-0.22%		 234.00
4
1.74%		 　235.50
1.5
0.64%		236.50
1
0.42%		236.50
0
0%		235.50
-1
-0.42%		236.50
1
0.42%		 　237.00
0.5
0.21%		239.50
2.5
1.05%		239.50
0
0%		239.00
-0.5
-0.21%		233.50
-5.5
-2.3%		 　237.00
3.5
1.5%		235.00
-2
-0.84%		236.00
1
0.43%		242.00
6
2.54%		236.00
-6
-2.48%		 　243.50
7.5
3.18%		244.00
0.5
0.21%		248.50
4.5
1.84%		250.00
1.5
0.6%		237.87
9 月250.50
0.5
0.2%		 　255.00
4.5
1.8%		279.00
24
9.41%		273.50
-5.5
-1.97%		271.50
-2
-0.73%		277.50
6
2.21%		 　291.50
14
5.05%		292.00
0.5
0.17%		295.00
3
1.03%		300.00
5
1.69%		302.50
2.5
0.83%		 　293.00
-9.5
-3.14%		295.50
2.5
0.85%		286.50
-9
-3.05%		284.50
-2
-0.7%		285.00
0.5
0.18%		 　282.50
-2.5
-0.88%		278.50
-4
-1.42%		278.50
0
0%		278.50
0
0%		 281.67
10 月　277.50
-1
-0.36%		280.00
2.5
0.9%		281.50
1.5
0.54%		278.50
-3
-1.07%		276.00
-2.5
-0.9%		 　　　274.50
-1.5
-0.54%		272.00
-2.5
-0.91%		271.50
-0.5
-0.18%		 　272.00
0.5
0.18%		278.50
6.5
2.39%		282.50
4
1.44%		284.50
2
0.71%		287.00
2.5
0.88%		 　276.50
-10.5
-3.66%		279.50
3
1.08%		275.50
-4
-1.43%		274.50
-1
-0.36%		270.50
-4
-1.46%		 　285.00
14.5
5.36%		285.00
0
0%		277.94
11 月290.00
5
1.75%		296.50
6.5
2.24%		283.00
-13.5
-4.55%		 　285.50
2.5
0.88%		290.50
5
1.75%		288.50
-2
-0.69%		289.00
0.5
0.17%		284.50
-4.5
-1.56%		 　287.00
2.5
0.88%		292.00
5
1.74%		291.50
-0.5
-0.17%		285.00
-6.5
-2.23%		294.00
9
3.16%		 　291.00
-3
-1.02%		289.50
-1.5
-0.52%		296.00
6.5
2.25%		290.00
-6
-2.03%		293.50
3.5
1.21%		 　289.00
-4.5
-1.53%		294.00
5
1.73%		294.50
0.5
0.17%		289.00
-5.5
-1.87%		 289.93
12 月292.00
3
1.04%		 　291.50
-0.5
-0.17%		284.50
-7
-2.4%		290.50
6
2.11%		288.00
-2.5
-0.86%		292.00
4
1.39%		 　293.00
1
0.34%		290.00
-3
-1.02%		289.50
-0.5
-0.17%		293.00
3.5
1.21%		288.50
-4.5
-1.54%		 　289.00
0.5
0.17%		280.00
-9
-3.11%		279.00
-1
-0.36%		276.00
-3
-1.08%		281.00
5
1.81%		 　274.00
-7
-2.49%		276.50
2.5
0.91%		280.00
3.5
1.27%		276.00
-4
-1.43%		278.00
2
0.72%		　　285.18

說明:最高漲幅:9.41%最低跌幅:-11.16% 最高價:302.50最低價:183.00平均價:246.77,灰色底表示週末,漲169天(651)元,跌118天(-464)元,平盤13天
9%=1,8%=2,5%=7,4%=10,3%=11,2%=38,1%=57,0%=56,-0%=1,-1%=1,-2%=6,-3%=12,-4%=23,-5%=29,-6%=46,

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 8016 2272000 1669 416359500 176.00 186.00 176.00 185.50 8.00 0% 185.50 26 186.00 91 4.42
2023-01-04 8016 1874000 1417 347744000 185.00 187.50 183.50 185.00 0.50 -0.27% 184.50 57 185.00 7 4.41
2023-01-05 8016 1929000 1485 362605500 187.00 190.00 185.00 186.50 1.50 0.81% 186.00 70 186.50 15 4.45
2023-01-06 8016 2622000 1838 497193500 187.50 191.50 187.00 189.00 2.50 1.34% 189.00 33 189.50 4 4.51
2023-01-09 8016 1930000 1305 367054500 193.00 193.00 189.00 190.00 1.00 0.53% 190.00 41 190.50 79 4.53
2023-01-10 8016 1399000 1097 261139000 190.00 190.00 184.50 185.00 5.00 -2.63% 185.00 21 185.50 14 4.41
2023-01-11 8016 789000 527 147397500 186.00 188.00 185.50 186.50 1.50 0.81% 186.50 53 187.00 44 4.45
2023-01-12 8016 619000 499 115724500 188.00 188.00 186.00 187.00 0.50 0.27% 186.50 59 187.00 11 4.46
2023-01-13 8016 886000 607 164135000 188.50 189.00 183.00 183.00 4.00 -2.14% 183.00 53 183.50 10 4.36
2023-01-16 8016 279000 227 51376500 184.00 185.00 183.50 184.00 1.00 0.55% 184.00 6 184.50 29 4.39
2023-01-17 8016 528000 417 98218000 185.00 187.00 184.50 186.50 2.50 1.36% 186.00 19 187.00 44 4.45
2023-01-30 8016 3697000 2428 719006000 194.00 197.00 191.00 196.50 10.00 5.36% 196.00 17 196.50 33 4.68
2023-01-31 8016 7762000 5474 1617082000 197.50 212.50 196.50 211.50 15.00 7.63% 211.00 10 211.50 68 5.04
2023-02-01 8016 4116000 2788 877476500 212.50 216.00 209.00 214.50 3.00 1.42% 214.00 113 214.50 34 5.11
2023-02-02 8016 2215000 1554 475771000 215.50 217.00 212.00 215.00 0.50 0.23% 214.50 35 215.00 12 5.13
2023-02-03 8016 1799000 1269 383667500 215.50 216.50 210.50 210.50 4.50 -2.09% 210.00 70 210.50 2 5.02
2023-02-06 8016 1628000 1166 346112000 208.50 214.50 208.50 212.50 2.00 0.95% 212.50 21 213.00 22 5.07
2023-02-07 8016 1921000 1397 413629000 211.50 217.00 211.00 215.00 2.50 1.18% 215.00 24 215.50 31 5.13
2023-02-08 8016 4984000 3566 1098239000 217.00 226.00 214.50 222.50 7.50 3.49% 222.00 89 222.50 64 5.30
2023-02-09 8016 1769000 1403 386097000 221.00 221.00 216.00 216.50 6.00 -2.7% 216.50 60 217.00 24 5.16
2023-02-10 8016 2766000 1963 583888000 214.00 215.00 209.00 211.00 5.50 -2.54% 211.00 17 211.50 28 5.03
2023-02-13 8016 588000 424 123808500 211.00 212.00 209.00 211.00 0.00 0% 210.50 12 211.00 8 5.03
2023-02-14 8016 891000 740 189264000 213.00 215.00 210.50 210.50 0.50 -0.24% 210.50 33 211.00 2 5.02
2023-02-15 8016 1562000 1185 325396500 210.00 211.50 206.00 208.50 2.00 -0.95% 208.50 16 209.00 50 4.97
2023-02-16 8016 1811000 1342 386073500 210.50 215.50 209.50 214.50 6.00 2.88% 214.50 17 215.00 42 5.11
2023-02-17 8016 4704000 3249 1028449500 216.50 222.00 216.00 217.50 3.00 1.4% 217.50 31 218.00 1 5.18
2023-02-20 8016 3759000 2884 840505000 216.50 227.00 216.00 226.00 8.50 3.91% 226.00 1 226.50 41 5.39
2023-02-21 8016 7955000 5671 1907235000 227.00 248.00 227.00 243.00 17.00 7.52% 243.00 22 243.50 11 5.79
2023-02-22 8016 4514000 3257 1059111000 240.00 242.00 230.00 233.00 10.00 -4.12% 232.50 19 233.00 2 5.55
2023-02-23 8016 3672000 2570 874618500 237.50 242.00 235.00 236.50 3.50 1.5% 236.50 18 237.50 4 5.64
2023-02-24 8016 2893000 2233 670368500 239.00 240.50 227.50 228.00 8.50 -3.59% 228.00 23 228.50 4 5.44
2023-03-02 8016 1032000 921 237832000 231.00 233.50 227.00 232.50 2.50 1.97% 232.00 18 232.50 25 5.54
2023-03-03 8016 1783000 1362 414023500 234.50 236.00 229.50 229.50 3.00 -1.29% 229.50 13 230.00 10 5.47
2023-03-06 8016 1634000 1379 381829500 233.00 236.00 231.00 233.00 3.50 1.53% 233.00 23 233.50 2 5.55
2023-03-07 8016 1396000 1210 322983000 233.00 233.50 227.50 231.50 1.50 -0.64% 231.50 12 232.00 7 5.52
2023-03-08 8016 1374000 1126 321734500 232.50 235.50 230.00 234.50 3.00 1.3% 234.50 54 235.00 1 5.59
2023-03-09 8016 1015000 729 237505000 236.00 236.00 232.50 233.00 1.50 -0.64% 233.00 5 233.50 9 5.55
2023-03-10 8016 2815000 2031 635065000 230.00 232.00 222.00 223.50 9.50 -4.08% 223.00 57 223.50 26 5.33
2023-03-13 8016 1588000 1219 350823500 221.00 224.50 217.00 224.50 1.00 0.45% 224.00 17 224.50 12 5.35
2023-03-14 8016 780000 593 173167500 221.50 224.00 220.50 221.00 3.50 -1.56% 221.00 3 221.50 4 5.27
2023-03-15 8016 1178000 1016 266532000 224.50 228.50 224.00 225.00 4.00 1.81% 225.00 4 225.50 15 5.36
2023-03-16 8016 1966000 1529 448099500 225.00 231.00 224.50 227.50 2.50 1.11% 227.50 17 228.00 2 5.42
2023-03-17 8016 7373000 3837 1669934000 233.50 236.00 220.50 224.50 3.00 -1.32% 224.00 44 224.50 68 5.35
2023-03-20 8016 3505000 2533 814834000 226.00 236.00 226.00 233.00 8.50 3.79% 233.00 46 233.50 31 5.55
2023-03-21 8016 3194000 2383 760523000 240.00 241.50 235.00 237.50 4.50 1.93% 237.00 52 237.50 27 5.66
2023-03-22 8016 2941000 2246 706494000 238.00 242.00 237.50 241.00 3.50 1.47% 240.50 38 241.00 35 5.74
2023-03-23 8016 1541000 1234 368140500 241.00 241.00 237.00 239.50 1.50 -0.62% 239.00 114 239.50 6 5.71
2023-03-24 8016 1403000 1061 336828500 240.00 241.50 238.00 240.00 0.50 0.21% 240.00 2 240.50 37 7.95
2023-03-27 8016 2028000 1591 490254500 242.00 245.50 238.00 243.00 3.00 1.25% 242.50 5 243.00 76 8.05
2023-03-28 8016 4643000 3472 1120973500 246.50 249.50 235.00 235.50 7.50 -3.09% 235.50 50 236.00 3 7.80
2023-03-29 8016 1551000 1236 363236000 237.00 237.00 231.50 233.00 2.50 -1.06% 233.00 13 233.50 2 7.72
2023-03-30 8016 908000 722 212777500 237.00 237.00 233.00 234.50 1.50 0.64% 234.50 6 235.00 16 7.76
2023-03-31 8016 1721000 1403 409899000 236.00 241.00 234.50 237.50 3.00 1.28% 237.00 20 237.50 14 7.86
2023-04-06 8016 958000 770 225603500 237.00 239.00 234.00 235.00 2.50 -1.05% 234.50 8 235.00 9 7.78
2023-04-07 8016 1343000 1064 320974000 235.50 240.50 234.00 239.50 4.50 1.91% 239.00 38 239.50 4 7.93
2023-04-10 8016 1348000 997 325775500 239.50 244.00 239.50 240.50 1.00 0.42% 240.50 16 241.00 7 7.96
2023-04-11 8016 4685000 3414 1163430000 242.50 251.00 240.50 250.50 10.00 4.16% 250.00 39 250.50 15 8.29
2023-04-12 8016 2539000 2023 636683500 252.00 253.00 246.50 252.50 2.00 0.8% 252.00 7 252.50 55 8.36
2023-04-13 8016 1497000 1106 370627500 252.00 252.00 245.50 245.50 7.00 -2.77% 245.50 51 246.00 3 8.13
2023-04-14 8016 1797000 1516 451379500 248.00 253.50 246.00 253.00 7.50 3.05% 252.50 4 253.00 80 8.38
2023-04-17 8016 2230000 1856 567861000 256.50 260.00 250.00 250.00 3.00 -1.19% 250.00 108 250.50 37 8.28
2023-04-18 8016 1380000 1163 341139000 252.00 252.00 245.00 245.00 5.00 -2% 245.00 38 245.50 14 8.11
2023-04-19 8016 1305000 1067 316564500 247.50 247.50 240.00 240.50 4.50 -1.84% 240.50 7 241.00 18 7.96
2023-04-20 8016 1076000 880 256393500 238.50 242.00 236.00 236.50 4.00 -1.66% 236.50 30 237.00 5 7.83
2023-04-21 8016 2013000 1562 466533500 236.50 239.00 228.50 229.50 7.00 -2.96% 229.00 32 229.50 19 7.60
2023-04-24 8016 940000 758 216319000 226.00 234.00 226.00 229.00 0.50 -0.22% 228.50 11 229.00 133 7.58
2023-04-25 8016 1927000 1486 428433500 231.50 231.50 218.00 219.50 9.50 -4.15% 219.50 1 220.00 64 7.27
2023-04-26 8016 1060000 907 232044500 215.50 222.00 215.50 221.50 2.00 0.91% 221.50 7 222.00 3 7.33
2023-04-27 8016 611000 512 134773500 221.50 224.00 216.50 221.50 0.00 0% 221.50 2 222.00 9 7.33
2023-04-28 8016 878000 667 199121000 225.00 229.50 224.50 227.50 6.00 2.71% 227.50 5 228.00 21 7.53
2023-05-02 8016 560000 454 127987000 225.50 230.50 225.50 228.50 1.00 0.44% 228.00 22 228.50 2 7.57
2023-05-03 8016 463000 386 104757500 227.50 228.00 224.50 226.50 2.00 -0.88% 226.00 28 226.50 8 7.50
2023-05-04 8016 830000 674 185460500 226.00 228.00 222.00 222.50 4.00 -1.77% 222.50 13 223.00 4 7.37
2023-05-05 8016 495000 386 110268500 221.00 225.00 220.50 223.50 1.00 0.45% 223.50 28 224.00 14 7.40
2023-05-08 8016 584000 438 130624500 224.00 226.00 222.50 223.50 0.00 0% 223.00 31 223.50 10 7.40
2023-05-09 8016 624000 540 138130000 225.00 225.50 219.50 220.50 3.00 -1.34% 220.00 45 220.50 8 7.30
2023-05-10 8016 917000 762 205860000 220.00 227.50 220.00 223.00 2.50 1.13% 223.00 1 223.50 9 7.38
2023-05-11 8016 758000 652 166416000 223.50 224.50 218.00 218.00 5.00 -2.24% 218.00 22 219.00 3 10.47
2023-05-12 8016 384000 327 83761500 216.50 220.00 216.00 220.00 2.00 0.92% 219.50 5 220.00 6 10.57
2023-05-15 8016 1362000 1026 291630000 218.50 219.00 210.00 215.00 5.00 -2.27% 215.00 2 215.50 18 10.33
2023-05-16 8016 1303000 1021 288972500 218.00 225.50 216.50 220.50 5.50 2.56% 220.50 41 221.00 26 10.59
2023-05-17 8016 1143820 1127 253575877 221.50 223.50 218.00 222.50 2.00 0.91% 222.50 4 223.00 17 10.69
2023-05-18 8016 572000 479 127595500 225.00 225.00 221.50 222.50 0.00 0% 222.00 43 222.50 12 10.69
2023-05-19 8016 492000 406 110067000 224.00 226.00 222.50 223.50 1.00 0.45% 223.00 6 223.50 3 10.73
2023-05-22 8016 466000 409 104851500 225.00 226.50 224.00 224.00 0.50 0.22% 224.00 16 224.50 6 10.76
2023-05-23 8016 451000 382 101516000 224.00 226.50 222.00 226.00 2.00 0.89% 225.00 11 226.00 26 10.85
2023-05-24 8016 408000 351 91281500 225.00 225.00 222.50 223.50 2.50 -1.11% 223.50 9 224.00 8 10.73
2023-05-25 8016 548000 450 122571000 224.50 226.00 222.00 224.50 1.00 0.45% 224.50 25 225.00 11 10.78
2023-05-26 8016 976000 725 216149500 225.50 226.00 219.50 221.00 3.50 -1.56% 220.50 20 221.00 11 10.61
2023-05-29 8016 901000 703 203319000 223.00 227.50 223.00 225.50 4.50 2.04% 225.50 1 226.00 3 10.83
2023-05-30 8016 359000 303 80320500 226.00 226.00 222.50 223.50 2.00 -0.89% 223.50 3 224.00 8 10.73
2023-05-31 8016 600000 466 135222500 224.50 227.50 224.00 225.00 1.50 0.67% 224.50 19 225.00 15 10.81
2023-06-01 8016 445000 379 99212000 225.00 225.00 222.00 223.00 2.00 -0.89% 223.00 7 223.50 13 10.71
2023-06-02 8016 733000 603 165267500 225.00 226.50 223.50 226.00 3.00 1.35% 225.50 6 226.00 27 10.85
2023-06-05 8016 1718000 1356 398813000 228.00 234.50 227.00 234.00 8.00 3.54% 233.50 13 234.00 8 11.24
2023-06-06 8016 949000 772 219540500 233.50 233.50 229.00 231.50 2.50 -1.07% 231.00 1 231.50 4 11.12
2023-06-07 8016 1308000 1051 307348000 231.50 236.50 231.50 235.50 4.00 1.73% 235.50 17 236.00 29 11.31
2023-06-08 8016 1383000 1024 325473500 235.50 239.00 232.50 234.50 1.00 -0.42% 234.50 12 235.00 12 11.26
2023-06-09 8016 828000 656 195334000 235.50 237.50 234.00 237.50 3.00 1.28% 237.00 1 237.50 8 11.41
2023-06-12 8016 1330000 1035 313458000 239.50 239.50 232.50 239.00 1.50 0.63% 238.50 12 239.00 50 11.48
2023-06-13 8016 1337000 1137 320191500 241.50 242.50 237.00 239.50 0.50 0.21% 239.50 1 240.00 40 11.50
2023-06-14 8016 957000 781 228323500 241.00 241.00 237.50 238.00 1.50 -0.63% 238.00 30 239.00 1 11.43
2023-06-15 8016 642000 509 153100000 238.50 239.50 237.50 239.00 1.00 0.42% 238.50 8 239.00 10 11.48
2023-06-16 8016 894000 697 212123500 238.50 238.50 235.00 238.50 0.50 -0.21% 238.00 1 238.50 11 11.46
2023-06-19 8016 699000 548 164837500 237.50 237.50 235.00 235.50 3.00 -1.26% 235.00 67 235.50 3 11.31
2023-06-20 8016 491000 406 115326500 235.00 237.00 233.00 236.00 0.50 0.21% 236.00 1 236.50 21 11.34
2023-06-21 8016 373000 320 88341500 237.00 238.50 234.50 236.50 0.50 0.21% 236.50 4 237.00 4 11.36
2023-06-26 8016 678000 566 157408000 236.00 236.00 231.00 231.00 5.50 -2.33% 231.00 10 231.50 12 11.10
2023-06-27 8016 1282000 1036 300006000 230.00 237.50 228.00 233.00 2.00 0.87% 233.00 4 234.00 1 11.19
2023-06-28 8016 1434000 1181 340988500 235.50 239.00 234.50 238.00 5.00 2.15% 238.00 21 238.50 17 11.43
2023-06-29 8016 1573000 1273 379732000 240.50 244.00 239.00 239.00 1.00 0.42% 239.00 36 239.50 16 11.48
2023-06-30 8016 1144000 947 268424000 239.00 239.00 232.50 234.50 4.50 -1.88% 234.00 63 234.50 16 11.26
2023-07-03 8016 2299000 1781 556545500 235.00 246.00 234.00 244.50 10.00 4.26% 244.00 16 244.50 36 11.74
2023-07-04 8016 2245000 1724 556047000 248.00 250.00 244.00 250.00 5.50 2.25% 249.50 7 250.00 107 12.01
2023-07-05 8016 1273000 1066 315791000 254.50 254.50 245.50 246.50 3.50 -1.4% 246.50 5 247.00 12 11.84
2023-07-06 8016 1548000 1171 384113500 244.50 250.50 243.50 250.50 4.00 1.62% 250.00 7 250.50 4 12.03
2023-07-07 8016 1480000 939 365900000 249.50 249.50 244.00 248.50 2.00 -0.8% 247.00 1 249.00 59 11.94
2023-07-10 8016 1704000 1084 421052000 245.50 249.50 244.00 248.00 0.50 -0.2% 247.50 17 248.00 4 11.91
2023-07-11 8016 1942000 1180 479980500 249.00 250.00 246.00 246.00 2.00 -0.81% 246.00 104 246.50 22 11.82
2023-07-12 8016 3194000 1950 787237000 247.00 248.50 244.00 246.50 0.50 0.2% 246.50 23 247.00 88 11.84
2023-07-13 8016 4504000 2467 1019618000 229.50 232.00 219.00 219.00 0.00 -11.16% 219.00 4 219.50 2 10.52
2023-07-14 8016 938000 695 207599000 223.00 223.50 220.00 220.00 1.00 0.46% 220.00 101 220.50 5 10.57
2023-07-18 8016 1095000 842 234931500 218.00 218.00 212.50 216.00 0.50 -1.82% 215.50 1 216.00 4 10.37
2023-07-19 8016 1902000 1551 425179500 218.00 226.00 217.50 224.00 8.00 3.7% 223.50 15 224.00 10 10.76
2023-07-20 8016 848000 738 187936000 223.00 225.00 220.00 221.00 3.00 -1.34% 220.50 8 221.00 10 10.61
2023-07-21 8016 960000 862 209882500 218.50 221.50 216.50 221.00 0.00 0% 220.50 4 221.00 6 10.61
2023-07-24 8016 1032000 851 222537500 221.00 221.00 214.00 214.50 6.50 -2.94% 214.00 61 214.50 19 10.30
2023-07-25 8016 945000 767 201868000 215.00 216.00 212.00 213.00 1.50 -0.7% 213.00 22 213.50 10 10.23
2023-07-27 8016 1658000 1364 360017000 209.00 222.00 209.00 219.50 12.00 3.05% 219.50 1 220.00 31 10.54
2023-07-28 8016 787000 638 172626500 219.00 222.00 217.00 219.00 0.50 -0.23% 218.50 11 219.00 1 10.52
2023-07-31 8016 844000 725 185985000 220.00 222.50 217.50 220.00 1.00 0.46% 220.00 2 220.50 8 10.57
2023-08-01 8016 3032000 2310 688621000 221.50 231.00 221.50 230.50 10.50 4.77% 230.00 11 230.50 43 11.07
2023-08-02 8016 4763000 3792 1114618000 234.00 240.00 228.50 230.00 0.50 -0.22% 230.00 3 230.50 92 11.05
2023-08-04 8016 4163000 3234 976358000 235.00 238.50 229.00 234.00 4.00 1.74% 234.00 18 234.50 34 11.24
2023-08-07 8016 2984000 2305 704144000 234.00 238.50 232.00 235.50 1.50 0.64% 235.50 3 236.00 23 11.31
2023-08-08 8016 1585000 1282 372134500 236.00 237.50 230.50 236.50 1.00 0.42% 236.00 10 236.50 8 11.36
2023-08-09 8016 2114000 1652 495394500 234.00 237.50 230.50 236.50 0.00 0% 236.50 2 237.00 74 11.36
2023-08-10 8016 1198000 1020 280893000 236.00 236.50 231.00 235.50 1.00 -0.42% 235.00 21 235.50 19 14.17
2023-08-11 8016 1416000 1120 334957000 236.50 238.50 234.00 236.50 1.00 0.42% 236.50 10 237.00 38 14.23
2023-08-14 8016 1368000 1099 322008000 236.00 237.50 232.00 237.00 0.50 0.21% 236.50 24 237.00 6 14.26
2023-08-15 8016 2375000 1933 568649000 238.50 244.00 236.00 239.50 2.50 1.05% 239.00 6 239.50 18 14.41
2023-08-16 8016 1300000 1089 310944500 237.50 241.00 237.00 239.50 0.00 0% 239.00 27 239.50 2 14.41
2023-08-17 8016 1311000 1116 314607500 239.00 242.50 238.00 239.00 0.50 -0.21% 239.00 8 239.50 2 14.38
2023-08-18 8016 1112000 905 261738000 239.00 239.50 233.50 233.50 5.50 -2.3% 233.50 47 234.00 3 14.05
2023-08-21 8016 680000 567 160183000 236.00 237.50 233.00 237.00 3.50 1.5% 236.50 1 237.00 13 14.26
2023-08-22 8016 622000 541 146810500 238.00 238.00 234.50 235.00 2.00 -0.84% 235.00 14 235.50 3 14.14
2023-08-23 8016 545000 479 128417000 235.00 237.50 234.50 236.00 1.00 0.43% 235.50 9 236.00 5 14.20
2023-08-24 8016 2051000 1539 492599000 237.00 242.50 236.00 242.00 6.00 2.54% 242.00 5 242.50 93 14.56
2023-08-25 8016 1812000 1561 429464000 239.50 240.00 234.50 236.00 6.00 -2.48% 236.00 12 236.50 5 14.20
2023-08-28 8016 1991000 1604 482272500 239.00 244.00 237.00 243.50 7.50 3.18% 243.50 3 244.00 148 14.65
2023-08-29 8016 1764000 1408 429983500 246.00 247.50 240.50 244.00 0.50 0.21% 244.00 1 244.50 38 14.68
2023-08-30 8016 1784000 1388 442257000 245.00 249.50 244.50 248.50 4.50 1.84% 248.00 27 248.50 43 14.95
2023-08-31 8016 1041000 854 258340500 246.00 250.00 245.00 250.00 1.50 0.6% 248.50 19 250.00 204 15.04
2023-09-01 8016 1073000 905 267840500 250.50 250.50 248.00 250.50 0.50 0.2% 250.00 9 250.50 23 15.07
2023-09-04 8016 2492000 1973 629054500 250.00 255.00 245.00 255.00 4.50 1.8% 254.50 19 255.00 15 15.34
2023-09-05 8016 8566000 6389 2147483647 256.50 280.00 255.50 279.00 24.00 9.41% 278.50 68 279.00 3 16.79
2023-09-06 8016 5640000 4017 1546558500 279.50 279.50 268.50 273.50 5.50 -1.97% 273.50 16 274.00 13 16.46
2023-09-07 8016 3524000 2472 969481500 273.00 279.00 270.00 271.50 2.00 -0.73% 271.50 55 272.00 11 16.34
2023-09-08 8016 3393000 2781 936747000 272.50 279.00 270.50 277.50 6.00 2.21% 277.50 16 278.00 31 16.70
2023-09-11 8016 8037000 6140 2147483647 280.00 296.00 280.00 291.50 14.00 5.05% 291.00 2 291.50 5 17.54
2023-09-12 8016 5405000 4395 1580811000 293.00 297.00 284.50 292.00 0.50 0.17% 291.50 2 292.00 34 17.57
2023-09-13 8016 3950000 3262 1166018000 292.50 299.00 288.00 295.00 3.00 1.03% 295.00 9 295.50 8 17.75
2023-09-14 8016 3446000 2796 1036434000 297.00 303.00 297.00 300.00 5.00 1.69% 299.50 15 300.00 4 18.05
2023-09-15 8016 4835000 3748 1487467500 304.00 314.50 302.50 302.50 2.50 0.83% 302.50 63 303.00 2 18.20
2023-09-18 8016 4927000 3676 1476557500 302.50 310.50 292.00 293.00 9.50 -3.14% 293.00 29 293.50 53 17.63
2023-09-19 8016 4366000 3469 1270914000 296.50 298.00 285.00 295.50 2.50 0.85% 295.00 12 295.50 28 17.78
2023-09-20 8016 2430000 2025 708093000 300.00 300.00 285.50 286.50 9.00 -3.05% 286.50 5 287.00 11 17.24
2023-09-21 8016 2173000 1753 618407000 284.50 289.00 280.00 284.50 2.00 -0.7% 284.00 15 284.50 15 17.12
2023-09-22 8016 1528000 1276 432305500 281.00 285.00 279.00 285.00 0.50 0.18% 284.50 12 285.00 7 17.15
2023-09-25 8016 1179000 979 333499000 285.00 285.50 281.00 282.50 2.50 -0.88% 282.00 28 282.50 2 17.00
2023-09-26 8016 2860000 2296 798524000 282.50 286.00 275.50 278.50 4.00 -1.42% 278.50 29 279.00 18 16.76
2023-09-27 8016 3291000 2302 904800000 278.00 279.00 270.50 278.50 0.00 0% 277.50 25 278.50 6 16.76
2023-09-28 8016 1062000 864 295384500 279.00 281.00 275.50 278.50 0.00 0% 278.50 9 279.00 15 16.76
2023-10-02 8016 1816000 1480 503205500 282.50 282.50 273.50 277.50 1.00 -0.36% 277.50 2 278.00 11 16.70
2023-10-03 8016 2206000 1742 623508500 275.50 288.50 275.50 280.00 2.50 0.9% 279.50 43 280.50 3 16.85
2023-10-04 8016 1410000 1249 395878500 277.50 284.00 274.00 281.50 1.50 0.54% 281.50 1 282.00 4 16.94
2023-10-05 8016 723000 596 202934000 284.00 284.00 278.00 278.50 3.00 -1.07% 278.50 31 279.00 1 16.76
2023-10-06 8016 477000 391 132036000 279.00 279.50 275.50 276.00 2.50 -0.9% 275.50 25 276.00 28 16.61
2023-10-11 8016 484000 410 133759500 280.00 280.00 273.50 274.50 1.50 -0.54% 274.50 22 275.00 1 16.52
2023-10-12 8016 1106000 837 300462000 276.00 276.50 269.50 272.00 2.50 -0.91% 272.00 6 272.50 1 16.37
2023-10-13 8016 571000 452 155640000 272.00 275.00 271.00 271.50 0.50 -0.18% 271.50 6 272.00 15 16.34
2023-10-16 8016 1003000 847 270584500 271.00 273.00 265.00 272.00 0.50 0.18% 271.50 10 272.00 1 16.37
2023-10-17 8016 1411000 1195 394728000 273.50 283.50 273.50 278.50 6.50 2.39% 278.00 15 278.50 10 16.76
2023-10-18 8016 2466000 1933 697704000 283.50 286.00 279.50 282.50 4.00 1.44% 282.50 1 283.00 31 17.00
2023-10-19 8016 2588000 2140 740182000 281.00 292.00 280.00 284.50 2.00 0.71% 284.00 26 284.50 4 17.12
2023-10-20 8016 1856000 1485 527904500 284.50 288.00 279.50 287.00 2.50 0.88% 286.50 14 287.00 44 17.27
2023-10-23 8016 1992000 1613 562053500 285.50 291.50 275.00 276.50 10.50 -3.66% 276.50 4 277.00 23 16.64
2023-10-24 8016 1417000 1229 390067500 276.50 279.50 269.50 279.50 3.00 1.08% 278.50 2 279.50 26 16.82
2023-10-25 8016 719371 2417 199513081 279.50 281.00 275.50 275.50 4.00 -1.43% 275.50 20 276.00 2 16.58
2023-10-26 8016 793000 619 218236500 272.00 277.50 271.00 274.50 1.00 -0.36% 274.00 21 274.50 1 16.52
2023-10-27 8016 598000 502 163048500 277.50 278.50 270.00 270.50 4.00 -1.46% 270.50 7 271.00 11 16.28
2023-10-30 8016 2151000 1723 608591500 273.00 286.50 272.00 285.00 14.50 5.36% 284.50 2 285.00 10 17.15
2023-10-31 8016 1538000 1143 439374500 287.50 287.50 283.00 285.00 0.00 0% 284.50 2 285.00 19 17.15
2023-11-01 8016 1463000 1170 422719500 287.50 291.00 286.00 290.00 5.00 1.75% 289.00 2 290.00 35 17.45
2023-11-02 8016 2696000 2057 788141500 294.50 296.50 285.00 296.50 6.50 2.24% 296.50 8 297.00 83 17.84
2023-11-03 8016 2955000 2464 848446000 294.50 294.50 282.00 283.00 13.50 -4.55% 282.50 51 283.00 27 17.03
2023-11-06 8016 1042000 832 296343000 286.50 287.00 281.50 285.50 2.50 0.88% 285.00 13 285.50 3 17.18
2023-11-07 8016 1388000 1160 402280000 284.00 292.50 284.00 290.50 5.00 1.75% 290.00 16 290.50 11 17.48
2023-11-08 8016 998000 786 290167500 292.50 294.50 288.00 288.50 2.00 -0.69% 288.50 22 289.00 3 17.36
2023-11-09 8016 877000 710 254998000 292.00 293.50 288.50 289.00 0.50 0.17% 289.00 20 289.50 8 17.39
2023-11-10 8016 955000 803 273506000 289.00 292.00 283.00 284.50 4.50 -1.56% 284.00 9 285.00 4 18.93
2023-11-13 8016 531000 459 152358500 286.50 289.00 285.00 287.00 2.50 0.88% 287.00 2 287.50 7 19.10
2023-11-14 8016 1060000 855 308271500 287.00 292.50 285.50 292.00 5.00 1.74% 291.50 8 292.00 21 19.43
2023-11-15 8016 1219000 1009 357077000 296.00 296.00 290.00 291.50 0.50 -0.17% 291.50 13 292.00 26 19.39
2023-11-16 8016 1276000 1104 365195000 293.50 293.50 284.50 285.00 6.50 -2.23% 285.00 18 285.50 2 18.96
2023-11-17 8016 1764000 1378 513915500 284.50 294.00 284.00 294.00 9.00 3.16% 293.50 7 294.00 22 19.56
2023-11-20 8016 1330000 1153 391988500 296.00 299.00 290.00 291.00 3.00 -1.02% 291.00 17 291.50 3 19.36
2023-11-21 8016 1071000 855 311493500 294.50 295.00 289.00 289.50 1.50 -0.52% 289.50 11 290.50 11 19.26
2023-11-22 8016 1796000 1459 530500000 289.50 297.50 289.00 296.00 6.50 2.25% 296.00 15 296.50 16 19.69
2023-11-23 8016 2466000 2010 727444500 300.00 303.50 290.00 290.00 6.00 -2.03% 290.00 10 290.50 4 19.29
2023-11-24 8016 611000 522 178641000 292.00 295.00 290.50 293.50 3.50 1.21% 293.00 5 293.50 11 19.53
2023-11-27 8016 770000 673 224901000 295.00 296.50 288.50 289.00 4.50 -1.53% 289.00 1 289.50 2 19.23
2023-11-28 8016 1219000 1067 353945000 290.00 294.00 285.50 294.00 5.00 1.73% 293.50 13 294.00 25 19.56
2023-11-29 8016 1047000 879 308702000 294.00 297.50 293.00 294.50 0.50 0.17% 294.50 2 295.00 30 19.59
2023-11-30 8016 1876000 1634 548220000 295.00 299.00 289.00 289.00 5.50 -1.87% 289.00 44 289.50 3 19.23
2023-12-01 8016 1092000 965 319432000 290.50 294.00 288.50 292.00 3.00 1.04% 292.00 27 292.50 3 19.43
2023-12-04 8016 781000 684 228516000 295.00 295.00 290.00 291.50 0.50 -0.17% 291.50 6 292.00 1 19.39
2023-12-05 8016 1903000 1560 543794500 291.50 292.00 283.00 284.50 7.00 -2.4% 284.50 20 285.00 4 18.93
2023-12-06 8016 1064000 976 307210500 287.50 291.00 285.00 290.50 6.00 2.11% 290.00 2 290.50 8 19.33
2023-12-07 8016 616000 542 178212500 290.00 292.50 288.00 288.00 2.50 -0.86% 288.00 22 288.50 4 19.16
2023-12-08 8016 773000 652 225899500 291.00 294.00 291.00 292.00 4.00 1.39% 291.50 5 292.00 9 19.43
2023-12-11 8016 644000 550 188429500 295.00 295.00 289.50 293.00 1.00 0.34% 292.50 11 293.00 11 19.49
2023-12-12 8016 1606000 1289 471045000 293.00 297.00 290.00 290.00 3.00 -1.02% 290.00 86 291.50 1 19.29
2023-12-13 8016 1362000 1122 397906500 290.50 296.00 289.50 289.50 0.50 -0.17% 289.50 18 290.00 3 19.26
2023-12-14 8016 1165000 986 341321000 293.00 295.00 290.50 293.00 3.50 1.21% 292.50 22 293.00 3 19.49
2023-12-15 8016 1169000 1066 338939000 295.00 295.00 288.50 288.50 4.50 -1.54% 288.00 75 288.50 4 19.19
2023-12-18 8016 1099000 816 316540000 289.00 291.00 286.00 289.00 0.50 0.17% 288.00 1 289.50 25 19.23
2023-12-19 8016 1621000 1306 457280500 287.50 290.00 279.00 280.00 9.00 -3.11% 280.00 73 280.50 1 18.63
2023-12-20 8016 2163000 1677 602593500 281.00 284.00 274.50 279.00 1.00 -0.36% 279.00 2 279.50 1 18.56
2023-12-21 8016 2430000 2136 670713500 277.00 279.00 272.00 276.00 3.00 -1.08% 276.00 23 276.50 4 18.36
2023-12-22 8016 2272000 2099 632795000 278.50 281.00 274.00 281.00 5.00 1.81% 280.50 1 281.00 24 18.70
2023-12-25 8016 2065000 1536 569921500 283.00 283.00 274.00 274.00 7.00 -2.49% 274.00 111 276.00 8 18.23
2023-12-26 8016 2210000 1991 608287500 277.00 278.00 273.50 276.50 2.50 0.91% 276.50 6 277.00 5 18.40
2023-12-27 8016 1929000 1586 538958500 277.50 282.00 277.50 280.00 3.50 1.27% 280.00 58 280.50 6 18.63
2023-12-28 8016 496000 430 137760000 280.50 280.50 276.00 276.00 4.00 -1.43% 276.00 32 276.50 4 18.36
2023-12-29 8016 607000 509 168781500 278.50 280.00 276.00 278.00 2.00 0.72% 278.00 2 278.50 3 18.50