巨大(9921)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　　200.00
0
0%		200.50
0.5
0.25%		199.50
-1
-0.5%		200.00
0.5
0.25%		 　206.00
6
3%		201.00
-5
-2.43%		199.50
-1.5
-0.75%		202.50
3
1.5%		208.00
5.5
2.72%		 　212.00
4
1.92%		213.00
1
0.47%		 　　　　　　　　　　　214.00
1
0.47%		205.00
-9
-4.21%		205.81
2 月204.00
-1
-0.49%		204.50
0.5
0.25%		211.50
7
3.42%		 　209.50
-2
-0.95%		206.50
-3
-1.43%		209.50
3
1.45%		208.00
-1.5
-0.72%		206.50
-1.5
-0.72%		 　210.00
3.5
1.69%		212.00
2
0.95%		207.00
-5
-2.36%		207.50
0.5
0.24%		208.50
1
0.48%		 　210.00
1.5
0.72%		207.50
-2.5
-1.19%		206.50
-1
-0.48%		207.50
1
0.48%		203.50
-4
-1.93%		 206.55
3 月　202.00
-1.5
-0.74%		202.50
0.5
0.25%		 　203.50
1
0.49%		205.50
2
0.98%		203.00
-2.5
-1.22%		201.00
-2
-0.99%		198.50
-2.5
-1.24%		 　186.50
-12
-6.05%		180.50
-6
-3.22%		179.00
-1.5
-0.83%		173.50
-5.5
-3.07%		169.50
-4
-2.31%		 　173.50
4
2.36%		171.50
-2
-1.15%		181.50
10
5.83%		179.50
-2
-1.1%		176.00
-3.5
-1.95%		 　175.00
-1
-0.57%		173.50
-1.5
-0.86%		175.00
1.5
0.86%		175.00
0
0%		176.00
1
0.57%		184.62
4 月 　　　　175.50
-0.5
-0.28%		173.50
-2
-1.14%		 　175.50
2
1.15%		177.00
1.5
0.85%		188.50
11.5
6.5%		188.50
0
0%		189.00
0.5
0.27%		 　188.00
-1
-0.53%		191.50
3.5
1.86%		188.00
-3.5
-1.83%		185.50
-2.5
-1.33%		182.00
-3.5
-1.89%		 　183.00
1
0.55%		181.00
-2
-1.09%		182.50
1.5
0.83%		181.50
-1
-0.55%		183.50
2
1.1%		 182.21
5 月　179.00
-4.5
-2.45%		179.50
0.5
0.28%		182.50
3
1.67%		183.00
0.5
0.27%		 　185.00
2
1.09%		185.00
0
0%		182.50
-2.5
-1.35%		192.50
10
5.48%		201.00
8.5
4.42%		 　198.00
-3
-1.49%		201.00
3
1.52%		200.00
-1
-0.5%		196.00
-4
-2%		196.50
0.5
0.26%		 　199.00
2.5
1.27%		199.00
0
0%		202.00
3
1.51%		199.00
-3
-1.49%		200.00
1
0.5%		 　201.00
1
0.5%		200.50
-0.5
-0.25%		206.00
5.5
2.74%		194.27
6 月205.50
-0.5
-0.24%		205.00
-0.5
-0.24%		 　203.00
-2
-0.98%		206.00
3
1.48%		209.00
3
1.46%		205.50
-3.5
-1.67%		205.00
-0.5
-0.24%		 　214.00
9
4.39%		211.50
-2.5
-1.17%		215.50
4
1.89%		221.00
5.5
2.55%		217.50
-3.5
-1.58%		 　218.00
0.5
0.23%		216.50
-1.5
-0.69%		222.00
5.5
2.54%		 　　　231.00
9
4.05%		230.00
-1
-0.43%		233.00
3
1.3%		230.50
-2.5
-1.07%		230.00
-0.5
-0.22%		 217.18
7 月　　234.00
4
1.74%		237.00
3
1.28%		231.00
-6
-2.53%		231.50
0.5
0.22%		232.00
0.5
0.22%		 　231.00
-1
-0.43%		232.50
1.5
0.65%		232.50
0
0%		233.00
0.5
0.22%		240.00
7
3%		 　　235.00
-5
-2.08%		228.50
-6.5
-2.77%		232.50
4
1.75%		232.50
0
0%		 　241.50
9
3.87%		237.00
-4.5
-1.86%		 232.00
-5
-2.11%		232.00
0
0%		 232.00
0
0%		233.64
8 月230.50
-1.5
-0.65%		221.00
-9.5
-4.12%		 220.00
-1
-0.45%		 　223.00
3
1.36%		219.00
-4
-1.79%		217.00
-2
-0.91%		217.00
0
0%		217.00
0
0%		 　214.50
-2.5
-1.15%		214.00
-0.5
-0.23%		211.00
-3
-1.4%		207.00
-4
-1.9%		203.00
-4
-1.93%		 　204.00
1
0.49%		203.50
-0.5
-0.25%		201.50
-2
-0.98%		203.00
1.5
0.74%		191.00
-12
-5.91%		 　191.00
0
0%		189.50
-1.5
-0.79%		192.50
3
1.58%		196.00
3.5
1.82%		208.83
9 月191.50
-4.5
-2.3%		 　193.00
1.5
0.78%		199.00
6
3.11%		194.50
-4.5
-2.26%		191.50
-3
-1.54%		190.50
-1
-0.52%		 　190.00
-0.5
-0.26%		190.50
0.5
0.26%		189.50
-1
-0.52%		190.00
0.5
0.26%		191.50
1.5
0.79%		 　189.00
-2.5
-1.31%		186.50
-2.5
-1.32%		181.50
-5
-2.68%		179.00
-2.5
-1.38%		182.50
3.5
1.96%		 　183.00
0.5
0.27%		180.50
-2.5
-1.37%		178.00
-2.5
-1.39%		178.50
0.5
0.28%		 187.13
10 月　182.50
4
2.24%		180.00
-2.5
-1.37%		180.00
0
0%		179.50
-0.5
-0.28%		179.00
-0.5
-0.28%		 　　　177.00
-2
-1.12%		176.50
-0.5
-0.28%		176.00
-0.5
-0.28%		 　174.00
-2
-1.14%		172.00
-2
-1.15%		172.50
0.5
0.29%		170.00
-2.5
-1.45%		168.50
-1.5
-0.88%		 　169.00
0.5
0.3%		170.50
1.5
0.89%		170.00
-0.5
-0.29%		165.00
-5
-2.94%		166.00
1
0.61%		 　165.50
-0.5
-0.3%		163.00
-2.5
-1.51%		172.58
11 月160.00
-3
-1.84%		162.50
2.5
1.56%		172.50
10
6.15%		 　173.50
1
0.58%		171.00
-2.5
-1.44%		171.00
0
0%		170.00
-1
-0.58%		168.50
-1.5
-0.88%		 　165.00
-3.5
-2.08%		163.00
-2
-1.21%		171.00
8
4.91%		174.50
3.5
2.05%		173.50
-1
-0.57%		 　175.50
2
1.15%		175.50
0
0%		173.50
-2
-1.14%		175.00
1.5
0.86%		173.50
-1.5
-0.86%		 　173.50
0
0%		185.50
12
6.92%		185.50
0
0%		190.00
4.5
2.43%		 173.17
12 月184.50
-5.5
-2.89%		 　187.50
3
1.63%		186.50
-1
-0.53%		185.00
-1.5
-0.8%		182.00
-3
-1.62%		184.00
2
1.1%		 　180.50
-3.5
-1.9%		177.00
-3.5
-1.94%		177.00
0
0%		178.00
1
0.56%		181.50
3.5
1.97%		 　184.00
2.5
1.38%		182.50
-1.5
-0.82%		184.00
1.5
0.82%		181.50
-2.5
-1.36%		181.50
0
0%		 　186.00
4.5
2.48%		186.00
0
0%		187.00
1
0.54%		184.50
-2.5
-1.34%		184.00
-0.5
-0.27%		　　183.3

說明:最高漲幅:6.92%最低跌幅:-6.05% 最高價:241.50最低價:160.00平均價:195.54,灰色底表示週末,漲128天(389)元,跌148天(-392.5)元,平盤24天
7%=2,6%=2,5%=2,4%=7,3%=9,2%=30,1%=45,0%=55,-0%=2,-1%=3,-2%=8,-3%=26,-4%=33,-5%=76,

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 9921 977000 758 195834500 200.50 205.00 198.50 200.00 0.50 0% 200.00 11 200.50 1 11.15
2023-01-04 9921 693000 583 137456000 199.50 201.00 196.00 200.50 0.50 0.25% 200.00 3 200.50 8 11.18
2023-01-05 9921 595000 488 119165500 202.00 203.50 199.00 199.50 1.00 -0.5% 199.50 4 200.50 9 11.12
2023-01-06 9921 501000 337 100546500 199.50 202.50 199.50 200.00 0.50 0.25% 200.00 12 201.50 9 11.15
2023-01-09 9921 1023000 824 207659000 200.00 206.00 199.00 206.00 6.00 3% 205.50 1 206.00 28 11.48
2023-01-10 9921 866000 675 174624000 206.00 206.00 200.50 201.00 5.00 -2.43% 201.00 39 201.50 8 11.20
2023-01-11 9921 832000 627 166349000 202.00 203.00 199.00 199.50 1.50 -0.75% 199.50 5 200.00 18 11.12
2023-01-12 9921 378000 328 76401000 202.50 203.00 201.00 202.50 3.00 1.5% 202.00 5 202.50 4 11.29
2023-01-13 9921 1363000 1021 283280000 204.00 214.00 202.50 208.00 5.50 2.72% 208.00 17 208.50 12 11.59
2023-01-16 9921 1071000 832 226472000 211.50 214.00 208.00 212.00 4.00 1.92% 211.50 4 212.00 24 11.82
2023-01-17 9921 532000 404 113188000 213.00 215.50 211.00 213.00 1.00 0.47% 212.00 3 213.00 50 11.87
2023-01-30 9921 2207000 1654 477696500 220.50 224.00 209.50 214.00 1.00 0.47% 212.50 10 214.00 23 11.93
2023-01-31 9921 1442000 952 300018500 212.00 215.00 205.00 205.00 9.00 -4.21% 205.00 89 206.00 7 11.43
2023-02-01 9921 898000 626 183493500 206.50 207.50 203.00 204.00 1.00 -0.49% 204.00 28 204.50 38 11.37
2023-02-02 9921 1049000 855 213441500 202.00 205.00 201.00 204.50 0.50 0.25% 204.00 53 204.50 6 11.40
2023-02-03 9921 934000 724 195478500 204.50 212.00 204.00 211.50 7.00 3.42% 211.00 18 211.50 4 11.79
2023-02-06 9921 464000 348 97494000 211.50 212.00 209.00 209.50 2.00 -0.95% 209.50 7 210.50 3 11.68
2023-02-07 9921 532000 378 110355000 209.50 209.50 206.50 206.50 3.00 -1.43% 206.50 19 207.50 1 11.51
2023-02-08 9921 439000 347 91769500 207.50 210.00 207.00 209.50 3.00 1.45% 209.50 1 210.00 15 11.68
2023-02-09 9921 332000 261 69249000 208.00 211.00 208.00 208.00 1.50 -0.72% 208.00 52 209.00 19 11.59
2023-02-10 9921 303000 262 62630500 207.50 208.50 206.00 206.50 1.50 -0.72% 206.50 25 207.00 7 11.51
2023-02-13 9921 751000 543 156584000 206.50 211.00 205.00 210.00 3.50 1.69% 210.00 30 210.50 15 11.71
2023-02-14 9921 736000 495 156154000 211.00 213.50 210.50 212.00 2.00 0.95% 211.50 1 212.00 10 11.82
2023-02-15 9921 545000 451 113280500 211.00 211.50 206.00 207.00 5.00 -2.36% 207.00 39 207.50 7 11.54
2023-02-16 9921 448000 367 92812000 208.50 208.50 206.50 207.50 0.50 0.24% 207.00 26 207.50 8 11.57
2023-02-17 9921 288000 228 60037000 206.50 210.00 206.50 208.50 1.00 0.48% 208.50 1 209.00 6 11.62
2023-02-20 9921 240000 198 50245500 208.50 210.50 207.50 210.00 1.50 0.72% 209.50 3 210.00 21 11.71
2023-02-21 9921 297000 246 62008000 209.50 210.50 207.50 207.50 2.50 -1.19% 207.50 30 208.00 4 11.57
2023-02-22 9921 1200000 803 247644500 207.50 209.00 204.50 206.50 1.00 -0.48% 206.50 7 207.00 12 11.51
2023-02-23 9921 953000 718 198086000 206.50 209.00 206.50 207.50 1.00 0.48% 207.00 42 207.50 6 11.57
2023-02-24 9921 1869000 1291 382584000 209.00 209.50 203.50 203.50 4.00 -1.93% 203.00 143 203.50 21 11.34
2023-03-02 9921 1297000 935 261934500 203.00 205.00 200.50 202.00 1.00 -0.74% 202.00 6 202.50 3 11.26
2023-03-03 9921 644000 582 130680000 203.00 204.50 202.00 202.50 0.50 0.25% 202.00 83 202.50 4 11.29
2023-03-06 9921 1190000 956 242426000 204.00 205.00 202.00 203.50 1.00 0.49% 203.50 7 204.00 5 11.34
2023-03-07 9921 1060000 749 217266500 204.00 205.50 203.50 205.50 2.00 0.98% 205.00 11 205.50 12 11.45
2023-03-08 9921 1086000 855 220382000 205.00 205.00 202.00 203.00 2.50 -1.22% 203.00 1 203.50 45 11.32
2023-03-09 9921 904000 753 182342000 203.50 203.50 201.00 201.00 2.00 -0.99% 201.00 42 201.50 17 11.20
2023-03-10 9921 1348000 1101 267868000 200.00 200.50 198.00 198.50 2.50 -1.24% 198.50 22 199.00 19 11.06
2023-03-13 9921 4939000 3698 930215500 196.00 196.00 185.00 186.50 12.00 -6.05% 186.50 46 187.00 9 10.40
2023-03-14 9921 3676000 2385 664412500 179.00 183.00 179.00 180.50 6.00 -3.22% 180.50 67 181.00 8 10.06
2023-03-15 9921 2005000 1567 360609000 181.00 181.50 179.00 179.00 1.50 -0.83% 178.50 70 179.00 2 9.98
2023-03-16 9921 4022000 2540 698271500 177.00 177.50 171.50 173.50 5.50 -3.07% 173.50 1 174.00 19 9.67
2023-03-17 9921 3559000 2197 605414000 173.50 173.50 168.50 169.50 4.00 -2.31% 169.50 53 170.00 41 9.45
2023-03-20 9921 2161000 1620 373078000 170.00 174.00 169.50 173.50 4.00 2.36% 173.50 34 174.00 45 9.67
2023-03-21 9921 2346000 1669 404279500 173.50 174.50 171.00 171.50 2.00 -1.15% 171.50 77 172.00 1 9.56
2023-03-22 9921 3358000 2556 600935000 173.00 182.50 172.50 181.50 10.00 5.83% 181.50 40 182.00 38 10.12
2023-03-23 9921 2271000 1690 406253500 177.50 181.50 177.00 179.50 2.00 -1.1% 179.50 1 180.00 44 10.01
2023-03-24 9921 3497000 2381 617222000 179.00 179.50 175.00 176.00 3.50 -1.95% 175.50 63 176.00 58 9.81
2023-03-27 9921 3258000 1844 568859000 176.00 177.50 172.50 175.00 1.00 -0.57% 174.50 32 175.00 38 9.75
2023-03-28 9921 2665000 1773 463707000 175.00 177.50 172.50 173.50 1.50 -0.86% 173.00 37 173.50 41 11.64
2023-03-29 9921 3710000 2602 640266500 173.00 175.50 170.00 175.00 1.50 0.86% 174.50 16 175.00 22 11.74
2023-03-30 9921 1450000 1022 254702500 175.50 177.50 174.50 175.00 0.00 0% 175.00 152 175.50 8 11.74
2023-03-31 9921 2131000 1431 377825000 176.50 179.50 175.50 176.00 1.00 0.57% 176.00 49 176.50 7 11.80
2023-04-06 9921 1867000 1437 329582000 176.00 177.50 175.50 175.50 0.50 -0.28% 175.50 18 176.00 21 11.77
2023-04-07 9921 1074000 898 186792500 175.00 175.00 173.50 173.50 2.00 -1.14% 173.00 134 173.50 4 11.64
2023-04-10 9921 538000 394 93898000 173.00 175.50 173.00 175.50 2.00 1.15% 175.00 3 175.50 4 11.77
2023-04-11 9921 1317000 1056 232102500 176.00 177.50 174.50 177.00 1.50 0.85% 176.50 18 177.00 20 11.87
2023-04-12 9921 7640000 4914 1439217000 180.00 193.00 180.00 188.50 11.50 6.5% 188.00 27 188.50 57 12.64
2023-04-13 9921 2468000 1924 467058500 187.50 192.00 187.00 188.50 0.00 0% 188.50 21 189.00 19 12.64
2023-04-14 9921 2132000 1590 404224000 190.50 191.00 188.00 189.00 0.50 0.27% 188.50 34 189.00 8 12.68
2023-04-17 9921 1425000 1085 267505000 189.00 190.00 185.50 188.00 1.00 -0.53% 187.50 18 188.00 4 12.61
2023-04-18 9921 1425000 1063 271378000 188.00 191.50 187.00 191.50 3.50 1.86% 191.00 14 191.50 101 12.84
2023-04-19 9921 1466000 1055 277641500 191.00 192.00 187.50 188.00 3.50 -1.83% 187.50 34 188.00 8 12.61
2023-04-20 9921 1101000 882 205483000 187.00 190.00 185.00 185.50 2.50 -1.33% 185.00 47 185.50 22 12.44
2023-04-21 9921 1417000 1048 258752500 185.50 186.50 181.00 182.00 3.50 -1.89% 181.50 41 182.00 24 12.21
2023-04-24 9921 983000 601 179590000 183.00 184.00 181.50 183.00 1.00 0.55% 183.00 19 183.50 16 12.27
2023-04-25 9921 997000 757 180930000 184.50 185.00 180.00 181.00 2.00 -1.09% 180.50 14 181.00 26 12.14
2023-04-26 9921 1215000 948 220480500 180.00 183.50 178.50 182.50 1.50 0.83% 182.00 25 182.50 3 12.24
2023-04-27 9921 934000 744 169233500 182.00 182.50 180.00 181.50 1.00 -0.55% 181.00 10 181.50 7 12.17
2023-04-28 9921 771000 623 140986500 181.50 184.00 181.50 183.50 2.00 1.1% 183.50 3 184.00 75 12.31
2023-05-02 9921 1789000 1451 323465500 184.00 185.50 178.50 179.00 4.50 -2.45% 179.00 1 179.50 10 12.01
2023-05-03 9921 589000 512 105783500 179.00 181.00 178.00 179.50 0.50 0.28% 179.50 8 180.00 9 12.04
2023-05-04 9921 640000 517 116494500 179.50 183.00 179.50 182.50 3.00 1.67% 182.00 31 183.00 70 12.24
2023-05-05 9921 606000 489 111289000 182.50 185.00 181.50 183.00 0.50 0.27% 183.00 3 183.50 26 12.27
2023-05-08 9921 775000 595 143247000 185.00 186.00 183.00 185.00 2.00 1.09% 184.50 46 185.00 15 12.41
2023-05-09 9921 766000 645 141441000 185.50 186.00 183.50 185.00 0.00 0% 184.50 1 185.00 20 12.41
2023-05-10 9921 775000 627 141596500 185.00 185.00 181.00 182.50 2.50 -1.35% 182.00 45 182.50 21 12.24
2023-05-11 9921 4346000 3265 826932500 185.00 193.00 184.00 192.50 10.00 5.48% 192.00 34 192.50 47 12.91
2023-05-12 9921 7402000 4587 1470859500 193.00 202.00 192.00 201.00 8.50 4.42% 200.50 2 201.00 33 16.22
2023-05-15 9921 2813000 1795 554470000 199.50 199.50 194.50 198.00 3.00 -1.49% 197.50 8 198.00 36 15.98
2023-05-16 9921 2418000 1491 483403500 198.00 202.00 195.50 201.00 3.00 1.52% 201.00 32 201.50 37 16.22
2023-05-17 9921 1355569 6954 270683952 199.50 201.50 197.50 200.00 1.00 -0.5% 200.00 15 200.50 31 16.14
2023-05-18 9921 1646000 1321 324075000 200.00 200.00 195.00 196.00 4.00 -2% 195.50 29 196.00 4 15.82
2023-05-19 9921 1439000 1051 283805500 197.00 199.50 195.00 196.50 0.50 0.26% 196.50 17 197.00 32 15.86
2023-05-22 9921 783000 606 155318000 196.50 199.50 196.50 199.00 2.50 1.27% 199.00 12 199.50 56 16.06
2023-05-23 9921 1163000 784 230817500 199.50 199.50 197.00 199.00 0.00 0% 198.50 21 199.00 14 16.06
2023-05-24 9921 1480000 1140 300306500 199.50 206.00 199.00 202.00 3.00 1.51% 202.00 18 202.50 2 16.30
2023-05-25 9921 735000 607 146524000 202.00 202.00 197.50 199.00 3.00 -1.49% 199.00 19 199.50 10 16.06
2023-05-26 9921 1519000 1147 308826500 205.50 206.50 200.00 200.00 1.00 0.5% 200.00 67 200.50 9 16.14
2023-05-29 9921 875000 691 175591000 203.00 203.00 199.00 201.00 1.00 0.5% 200.50 15 201.00 9 16.22
2023-05-30 9921 1118000 878 225266500 201.00 204.00 199.00 200.50 0.50 -0.25% 200.50 21 201.00 7 16.18
2023-05-31 9921 3127000 1844 642769500 202.00 207.50 200.50 206.00 5.50 2.74% 206.00 59 206.50 21 16.63
2023-06-01 9921 849000 665 174258000 207.00 207.50 203.50 205.50 0.50 -0.24% 205.50 7 206.00 40 16.59
2023-06-02 9921 808000 605 165576000 206.50 206.50 203.50 205.00 0.50 -0.24% 205.00 8 205.50 21 16.55
2023-06-05 9921 1379000 1034 280302000 205.50 206.00 202.50 203.00 2.00 -0.98% 203.00 10 203.50 9 16.38
2023-06-06 9921 1064000 813 217904000 203.50 206.00 202.50 206.00 3.00 1.48% 205.50 3 206.00 28 16.63
2023-06-07 9921 1295000 1052 268791000 207.50 209.00 205.50 209.00 3.00 1.46% 208.50 19 209.00 40 16.87
2023-06-08 9921 907000 717 186405500 208.50 209.00 204.00 205.50 3.50 -1.67% 205.50 1 206.00 41 16.59
2023-06-09 9921 600000 487 122969000 206.50 206.50 204.00 205.00 0.50 -0.24% 204.50 29 205.00 5 16.55
2023-06-12 9921 2463000 2019 521949000 207.50 214.00 206.00 214.00 9.00 4.39% 213.50 35 214.00 33 17.27
2023-06-13 9921 2688000 2076 569035000 215.00 215.50 209.00 211.50 2.50 -1.17% 211.50 3 212.00 32 17.07
2023-06-14 9921 1878000 1314 401894500 212.00 216.00 210.00 215.50 4.00 1.89% 215.00 544 215.50 5 17.39
2023-06-15 9921 1834000 1334 403296000 217.00 223.00 215.00 221.00 5.50 2.55% 221.00 2 221.50 19 17.84
2023-06-16 9921 1307000 912 287054500 222.00 223.00 217.00 217.50 3.50 -1.58% 217.00 73 217.50 4 17.55
2023-06-19 9921 1000000 756 217538000 217.50 219.00 216.00 218.00 0.50 0.23% 217.50 2 218.00 34 17.59
2023-06-20 9921 947000 781 204509500 218.00 218.00 213.50 216.50 1.50 -0.69% 216.50 8 217.00 24 17.47
2023-06-21 9921 1511000 1259 334117500 217.50 223.00 216.50 222.00 5.50 2.54% 222.00 6 222.50 29 17.92
2023-06-26 9921 2765000 2257 636707500 223.00 233.50 220.00 231.00 9.00 4.05% 230.50 9 231.00 19 18.64
2023-06-27 9921 1829000 1055 421977000 227.50 235.00 227.00 230.00 1.00 -0.43% 230.00 263 230.50 39 18.56
2023-06-28 9921 1187000 876 275376000 229.00 234.00 228.00 233.00 3.00 1.3% 232.50 10 233.00 12 18.81
2023-06-29 9921 1517000 1159 353886000 235.50 239.50 228.50 230.50 2.50 -1.07% 230.00 6 231.00 22 18.60
2023-06-30 9921 897000 630 206565500 228.00 232.50 228.00 230.00 0.50 -0.22% 230.00 917 230.50 15 18.56
2023-07-03 9921 705000 537 163983000 231.50 235.00 229.00 234.00 4.00 1.74% 233.50 4 234.00 1 18.89
2023-07-04 9921 661000 533 155821500 232.50 237.50 232.50 237.00 3.00 1.28% 236.50 6 237.00 29 19.13
2023-07-05 9921 1647000 1114 383414000 234.50 238.00 230.00 231.00 6.00 -2.53% 231.00 24 231.50 37 18.64
2023-07-06 9921 1022000 890 235508500 230.00 233.50 226.50 231.50 0.50 0.22% 230.50 21 231.50 9 18.68
2023-07-07 9921 1789000 1522 408287500 227.00 234.00 223.50 232.00 0.50 0.22% 231.50 1 232.00 6 18.72
2023-07-10 9921 887000 660 205130500 230.00 234.00 230.00 231.00 1.00 -0.43% 231.00 14 231.50 21 18.64
2023-07-11 9921 1087000 862 250242000 230.00 232.50 226.50 232.50 1.50 0.65% 231.00 10 232.50 47 18.77
2023-07-12 9921 714000 532 165104500 230.00 233.00 229.00 232.50 0.00 0% 232.00 3 232.50 26 18.77
2023-07-13 9921 1094000 805 256214500 233.00 236.00 232.00 233.00 0.50 0.22% 232.50 2 233.00 6 18.81
2023-07-14 9921 2199000 1413 527343500 236.00 247.00 235.50 240.00 7.00 3% 239.50 3 240.00 53 19.37
2023-07-18 9921 1321000 986 308813000 233.00 236.50 230.50 235.00 0.00 -2.08% 235.00 1 235.50 34 18.97
2023-07-19 9921 1788000 1320 410003000 235.00 235.00 226.00 228.50 6.50 -2.77% 227.50 1 228.50 5 18.44
2023-07-20 9921 1171000 834 270775500 230.00 233.50 226.50 232.50 4.00 1.75% 232.00 19 232.50 3 18.77
2023-07-21 9921 1570000 1125 363893000 233.00 234.50 227.00 232.50 0.00 0% 232.00 26 232.50 16 18.77
2023-07-24 9921 2759000 1797 659664000 236.50 242.00 234.50 241.50 9.00 3.87% 241.00 6 241.50 7 19.49
2023-07-25 9921 1220000 1025 291869500 244.00 246.00 235.50 237.00 4.50 -1.86% 237.00 11 237.50 11 19.13
2023-07-27 9921 907000 730 210650500 237.50 239.00 230.00 232.00 4.50 -2.11% 231.50 7 232.00 6 18.72
2023-07-28 9921 497000 409 115201000 232.50 234.50 230.50 232.00 0.00 0% 231.00 6 232.00 12 18.72
2023-07-31 9921 504000 348 117068500 235.00 235.00 231.00 232.00 0.00 0% 231.50 4 232.00 11 18.72
2023-08-01 9921 467000 375 107637000 234.50 234.50 228.50 230.50 1.50 -0.65% 230.50 6 231.00 7 18.60
2023-08-02 9921 1623000 1270 361651000 227.50 228.00 218.50 221.00 9.50 -4.12% 220.50 7 221.00 2 17.84
2023-08-04 9921 1095000 805 239235500 220.00 221.00 215.50 220.00 1.00 -0.45% 219.50 41 220.00 4 17.76
2023-08-07 9921 520000 387 115400500 219.50 223.50 219.00 223.00 3.00 1.36% 222.00 8 223.00 10 18.00
2023-08-08 9921 951000 713 209064500 224.50 224.50 218.50 219.00 4.00 -1.79% 219.00 55 219.50 3 20.26
2023-08-09 9921 1026000 777 223411500 222.50 222.50 216.00 217.00 2.00 -0.91% 216.50 31 217.00 3 20.07
2023-08-10 9921 936000 709 202629000 217.00 219.00 214.00 217.00 0.00 0% 217.00 3 217.50 14 20.07
2023-08-11 9921 872000 655 189297500 216.50 220.00 214.50 217.00 0.00 0% 217.00 21 217.50 24 20.07
2023-08-14 9921 1242000 853 269375500 216.00 221.00 214.50 214.50 2.50 -1.15% 214.00 86 214.50 9 19.84
2023-08-15 9921 694000 560 149532000 218.00 218.00 214.00 214.00 0.50 -0.23% 214.00 48 214.50 14 19.80
2023-08-16 9921 1094000 813 229440000 213.00 213.00 206.50 211.00 3.00 -1.4% 210.00 2 211.00 13 19.52
2023-08-17 9921 1362000 1079 281521000 207.00 208.50 205.00 207.00 4.00 -1.9% 207.00 2 207.50 33 19.15
2023-08-18 9921 1267000 970 258865500 205.50 207.50 202.00 203.00 4.00 -1.93% 202.50 36 204.00 14 18.78
2023-08-21 9921 596000 462 122387000 203.00 208.00 203.00 204.00 1.00 0.49% 204.00 8 204.50 5 18.87
2023-08-22 9921 573000 466 117527500 208.00 209.00 203.50 203.50 0.50 -0.25% 203.50 25 205.00 13 18.83
2023-08-23 9921 1178000 755 238007500 203.50 205.50 200.50 201.50 2.00 -0.98% 201.50 33 202.00 4 18.64
2023-08-24 9921 856000 557 174047000 203.00 204.50 202.50 203.00 1.50 0.74% 202.50 55 203.00 108 18.78
2023-08-25 9921 1521000 1207 294952500 195.00 198.00 191.00 191.00 0.00 -5.91% 191.00 58 192.00 27 17.67
2023-08-28 9921 1128000 844 215264000 191.00 193.50 187.00 191.00 0.00 0% 191.00 41 191.50 3 17.67
2023-08-29 9921 1185000 916 224652500 191.00 191.50 188.00 189.50 1.50 -0.79% 189.50 10 190.00 1 17.53
2023-08-30 9921 1011000 730 193622000 191.00 193.00 189.50 192.50 3.00 1.58% 192.00 3 192.50 5 17.81
2023-08-31 9921 1632000 1008 318175500 192.50 196.50 191.50 196.00 3.50 1.82% 195.50 28 196.00 46 18.13
2023-09-01 9921 1108000 917 213440500 195.50 195.50 191.50 191.50 4.50 -2.3% 191.50 74 192.00 24 17.72
2023-09-04 9921 805000 679 155690500 191.00 195.50 191.00 193.00 1.50 0.78% 192.50 51 193.00 3 17.85
2023-09-05 9921 1230000 920 243078000 196.00 199.50 193.50 199.00 6.00 3.11% 198.50 17 199.00 11 18.41
2023-09-06 9921 1675000 1339 326406000 199.00 199.00 193.50 194.50 4.50 -2.26% 194.50 9 195.00 1 17.99
2023-09-07 9921 859000 723 165081500 194.50 195.00 191.50 191.50 3.00 -1.54% 191.50 1 192.00 13 17.72
2023-09-08 9921 908000 695 173710000 191.00 193.50 190.00 190.50 1.00 -0.52% 190.50 18 191.00 69 17.62
2023-09-11 9921 1510000 961 287032000 190.50 192.50 188.50 190.00 0.50 -0.26% 190.00 112 190.50 6 17.58
2023-09-12 9921 713000 478 136317500 190.50 192.50 190.50 190.50 0.50 0.26% 190.50 33 191.00 5 17.62
2023-09-13 9921 888000 723 168906000 190.50 191.50 189.00 189.50 1.00 -0.52% 189.50 23 190.00 18 17.53
2023-09-14 9921 1984000 1167 376731000 190.00 191.00 189.00 190.00 0.50 0.26% 189.50 75 190.00 47 17.58
2023-09-15 9921 1430000 857 272717000 190.00 192.50 189.50 191.50 1.50 0.79% 191.50 5 192.00 11 17.72
2023-09-18 9921 1309000 888 247731500 191.50 192.00 188.00 189.00 2.50 -1.31% 189.00 130 190.00 13 17.48
2023-09-19 9921 2076000 1411 390509000 189.00 191.00 186.00 186.50 2.50 -1.32% 186.00 132 186.50 2 17.25
2023-09-20 9921 1710000 1435 312361500 187.00 187.00 180.50 181.50 5.00 -2.68% 181.50 54 182.00 7 16.79
2023-09-21 9921 1273000 956 228945000 181.50 182.00 178.50 179.00 2.50 -1.38% 179.00 117 179.50 11 16.56
2023-09-22 9921 1249000 1053 226425500 180.00 183.50 178.00 182.50 3.50 1.96% 182.00 25 183.00 32 16.88
2023-09-25 9921 665000 538 121747000 183.00 184.50 181.00 183.00 0.50 0.27% 183.00 6 184.00 7 16.93
2023-09-26 9921 972000 804 175231000 181.00 182.50 179.00 180.50 2.50 -1.37% 180.00 138 180.50 1 16.70
2023-09-27 9921 1835000 1356 326754000 180.00 180.00 176.50 178.00 2.50 -1.39% 178.00 7 178.50 8 16.47
2023-09-28 9921 1064000 884 189980000 178.50 180.00 177.50 178.50 0.50 0.28% 178.50 6 179.00 9 16.51
2023-10-02 9921 808000 685 147139000 179.00 184.00 178.50 182.50 4.00 2.24% 182.50 2 183.00 7 16.88
2023-10-03 9921 926000 804 167264500 181.00 181.50 180.00 180.00 2.50 -1.37% 180.00 79 180.50 7 16.65
2023-10-04 9921 1468000 1175 263190500 178.50 182.00 176.50 180.00 0.00 0% 180.00 22 180.50 2 16.65
2023-10-05 9921 1056000 841 190717000 183.00 183.00 179.50 179.50 0.50 -0.28% 179.00 75 179.50 2 16.60
2023-10-06 9921 987000 722 176872000 180.00 181.50 178.00 179.00 0.50 -0.28% 179.00 65 179.50 22 16.56
2023-10-11 9921 2280000 1522 403968000 181.00 181.00 176.00 177.00 2.00 -1.12% 177.00 31 177.50 39 16.37
2023-10-12 9921 1557000 1166 274320500 177.50 178.50 175.00 176.50 0.50 -0.28% 176.50 17 177.00 2 16.33
2023-10-13 9921 910000 711 160689500 176.50 177.50 175.50 176.00 0.50 -0.28% 175.50 98 176.00 15 16.28
2023-10-16 9921 1253000 947 218205000 176.00 176.50 173.00 174.00 2.00 -1.14% 173.50 117 174.00 8 16.10
2023-10-17 9921 1180000 942 204034000 175.00 175.00 172.00 172.00 2.00 -1.15% 172.00 167 172.50 1 15.91
2023-10-18 9921 1729000 1195 299369000 173.00 175.00 171.50 172.50 0.50 0.29% 172.00 92 172.50 1 15.96
2023-10-19 9921 1646000 1225 280781000 172.00 172.50 170.00 170.00 2.50 -1.45% 169.50 97 170.00 8 15.73
2023-10-20 9921 1402000 978 236490500 169.00 170.00 167.50 168.50 1.50 -0.88% 168.00 323 168.50 13 15.59
2023-10-23 9921 1049000 688 178065000 168.00 171.50 168.00 169.00 0.50 0.3% 169.00 38 169.50 1 15.63
2023-10-24 9921 920000 719 156359500 169.50 171.50 168.00 170.50 1.50 0.89% 170.00 81 170.50 6 15.77
2023-10-25 9921 795810 997 135836509 170.50 171.50 170.00 170.00 0.50 -0.29% 170.00 8 170.50 6 15.73
2023-10-26 9921 2007000 1614 333126500 168.50 169.00 165.00 165.00 5.00 -2.94% 164.50 81 165.00 3 15.26
2023-10-27 9921 538000 435 89460500 165.50 167.00 165.50 166.00 1.00 0.61% 166.00 7 166.50 7 15.36
2023-10-30 9921 1136000 914 187371000 166.00 167.50 163.50 165.50 0.50 -0.3% 165.50 7 166.00 11 15.31
2023-10-31 9921 1489000 1133 242798500 164.00 165.00 161.00 163.00 2.50 -1.51% 162.50 2 163.00 69 15.08
2023-11-01 9921 1547000 1184 248606500 162.50 163.00 160.00 160.00 3.00 -1.84% 159.50 89 160.00 16 14.80
2023-11-02 9921 1471000 1020 238692000 161.00 164.00 160.50 162.50 2.50 1.56% 162.50 23 163.00 7 15.03
2023-11-03 9921 2829000 1993 482973500 164.00 172.50 163.50 172.50 10.00 6.15% 172.00 6 172.50 8 15.96
2023-11-06 9921 2617000 1803 454755500 173.50 176.50 170.50 173.50 1.00 0.58% 173.00 50 174.00 17 16.05
2023-11-07 9921 1006000 775 172435500 173.50 174.00 170.00 171.00 2.50 -1.44% 171.00 42 171.50 15 15.82
2023-11-08 9921 1178000 871 203539000 171.50 175.00 170.00 171.00 0.00 0% 171.00 50 171.50 11 15.82
2023-11-09 9921 1115000 846 190099000 173.00 173.00 169.00 170.00 1.00 -0.58% 170.00 24 170.50 12 15.73
2023-11-10 9921 1570000 1181 264021000 169.00 170.00 167.00 168.50 1.50 -0.88% 168.00 54 168.50 1 15.59
2023-11-13 9921 1815000 1439 299713000 169.00 169.50 164.00 165.00 3.50 -2.08% 164.50 16 165.00 3 15.26
2023-11-14 9921 2051000 1477 334254500 165.00 165.00 162.00 163.00 2.00 -1.21% 162.50 108 163.00 3 19.18
2023-11-15 9921 5039000 3429 838494000 162.50 172.00 160.50 171.00 8.00 4.91% 171.00 86 171.50 62 20.12
2023-11-16 9921 5218000 3585 913323500 170.00 179.50 169.00 174.50 3.50 2.05% 174.00 8 174.50 33 20.53
2023-11-17 9921 2929000 2133 510088500 174.50 178.00 172.50 173.50 1.00 -0.57% 173.00 29 173.50 18 20.41
2023-11-20 9921 2482000 1523 429122500 175.00 175.50 170.50 175.50 2.00 1.15% 175.00 6 175.50 47 20.65
2023-11-21 9921 1843000 1332 323050500 175.50 176.50 173.50 175.50 0.00 0% 175.00 22 175.50 9 20.65
2023-11-22 9921 1670000 1192 290720000 176.00 176.50 172.50 173.50 2.00 -1.14% 173.00 7 173.50 9 20.41
2023-11-23 9921 1436000 903 250021500 173.50 175.00 172.50 175.00 1.50 0.86% 174.50 4 175.00 38 20.59
2023-11-24 9921 2005000 1454 347548500 175.00 175.50 172.00 173.50 1.50 -0.86% 173.50 21 174.00 45 20.41
2023-11-27 9921 1491000 1063 258379000 173.00 175.00 172.00 173.50 0.00 0% 173.00 20 173.50 9 20.41
2023-11-28 9921 6400000 4517 1170449500 173.50 187.50 173.00 185.50 12.00 6.92% 185.50 52 186.00 26 21.82
2023-11-29 9921 4465000 2942 826188500 187.50 189.00 182.50 185.50 0.00 0% 185.00 109 185.50 4 21.82
2023-11-30 9921 30005000 4492 2147483647 185.00 190.00 182.50 190.00 4.50 2.43% 190.00 598 190.50 104 22.35
2023-12-01 9921 4061000 2603 753491000 189.00 189.00 183.00 184.50 5.50 -2.89% 184.00 29 184.50 35 21.71
2023-12-04 9921 1698000 1192 316930500 184.50 188.50 183.50 187.50 3.00 1.63% 187.00 25 187.50 24 22.06
2023-12-05 9921 1276000 1018 238120500 187.00 188.50 185.00 186.50 1.00 -0.53% 186.50 75 187.00 13 21.94
2023-12-06 9921 837000 639 155145000 187.00 187.50 184.50 185.00 1.50 -0.8% 184.50 49 185.00 4 21.76
2023-12-07 9921 1139000 798 208553000 185.50 185.50 182.00 182.00 3.00 -1.62% 181.50 80 182.00 7 21.41
2023-12-08 9921 1350000 990 246680500 183.50 184.00 180.50 184.00 2.00 1.1% 183.50 8 184.00 16 21.65
2023-12-11 9921 1193000 890 216029000 184.50 184.50 180.00 180.50 3.50 -1.9% 180.50 11 181.00 10 21.24
2023-12-12 9921 1364000 1005 243453000 182.50 182.50 176.00 177.00 3.50 -1.94% 177.00 16 177.50 8 20.82
2023-12-13 9921 868000 603 154889500 178.50 181.00 177.00 177.00 0.00 0% 177.00 20 177.50 39 20.82
2023-12-14 9921 1075000 803 191616500 179.00 179.50 177.00 178.00 1.00 0.56% 178.00 51 179.00 15 20.94
2023-12-15 9921 1760000 1122 319160000 179.00 183.00 178.50 181.50 3.50 1.97% 181.50 9 182.00 14 21.35
2023-12-18 9921 3353000 2330 618041500 182.00 187.50 181.00 184.00 2.50 1.38% 184.00 78 185.00 37 21.65
2023-12-19 9921 1262000 867 231450000 184.00 185.50 181.50 182.50 1.50 -0.82% 182.50 32 183.00 12 21.47
2023-12-20 9921 1337000 810 246694500 183.50 186.00 182.50 184.00 1.50 0.82% 184.00 109 185.00 26 21.65
2023-12-21 9921 1059000 745 192967000 183.00 184.00 181.00 181.50 2.50 -1.36% 181.00 173 182.00 28 21.35
2023-12-22 9921 875000 503 159359500 182.00 183.50 181.50 181.50 0.00 0% 181.50 12 182.00 16 21.35
2023-12-25 9921 949000 672 175787000 183.50 186.50 183.00 186.00 4.50 2.48% 186.00 35 186.50 48 21.88
2023-12-26 9921 643000 455 119391000 186.00 187.00 185.00 186.00 0.00 0% 185.50 35 186.00 20 21.88
2023-12-27 9921 1046000 727 195413500 186.00 188.00 184.50 187.00 1.00 0.54% 187.00 5 187.50 32 22.00
2023-12-28 9921 1122000 829 207048000 187.00 187.00 183.00 184.50 2.50 -1.34% 184.50 4 185.00 33 21.71
2023-12-29 9921 416000 320 76745500 184.50 185.50 183.50 184.00 0.50 -0.27% 184.00 87 185.00 11 21.65