微星(2377)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　　122.50
0
0%		122.00
-0.5
-0.41%		123.50
1.5
1.23%		124.00
0.5
0.4%		 　126.00
2
1.61%		126.50
0.5
0.4%		125.50
-1
-0.79%		125.50
0
0%		125.50
0
0%		 　125.50
0
0%		127.50
2
1.59%		 　　　　　　　　　　　133.00
5.5
4.31%		131.00
-2
-1.5%		126.41
2 月134.00
3
2.29%		133.00
-1
-0.75%		132.00
-1
-0.75%		 　132.50
0.5
0.38%		134.00
1.5
1.13%		132.50
-1.5
-1.12%		132.00
-0.5
-0.38%		128.50
-3.5
-2.65%		 　131.00
2.5
1.95%		133.00
2
1.53%		131.00
-2
-1.5%		135.50
4.5
3.44%		135.00
-0.5
-0.37%		 　134.50
-0.5
-0.37%		135.00
0.5
0.37%		136.50
1.5
1.11%		141.50
5
3.66%		137.00
-4.5
-3.18%		 134.98
3 月139.00
2
1.46%		139.00
0
0%		139.50
0.5
0.36%		 　140.00
0.5
0.36%		141.00
1
0.71%		139.50
-1.5
-1.06%		139.00
-0.5
-0.36%		137.00
-2
-1.44%		 　138.00
1
0.73%		136.50
-1.5
-1.09%		139.00
2.5
1.83%		142.50
3.5
2.52%		145.00
2.5
1.75%		 　140.50
-4.5
-3.1%		140.00
-0.5
-0.36%		144.50
4.5
3.21%		144.00
-0.5
-0.35%		144.00
0
0%		 　143.50
-0.5
-0.35%		142.50
-1
-0.7%		143.00
0.5
0.35%		143.50
0.5
0.35%		144.00
0.5
0.35%		140.98
4 月 　　　　145.00
1
0.69%		144.00
-1
-0.69%		 　146.00
2
1.39%		146.50
0.5
0.34%		146.50
0
0%		146.00
-0.5
-0.34%		147.00
1
0.68%		 　147.50
0.5
0.34%		147.50
0
0%		146.50
-1
-0.68%		145.00
-1.5
-1.02%		144.00
-1
-0.69%		 　143.00
-1
-0.69%		141.00
-2
-1.4%		143.00
2
1.42%		145.00
2
1.4%		145.50
0.5
0.34%		 144.98
5 月　143.00
-2.5
-1.72%		144.00
1
0.7%		145.50
1.5
1.04%		142.50
-3
-2.06%		 　144.00
1.5
1.05%		146.00
2
1.39%		145.00
-1
-0.68%		146.50
1.5
1.03%		147.50
1
0.68%		 　152.00
4.5
3.05%		154.50
2.5
1.64%		155.50
1
0.65%		159.00
3.5
2.25%		157.00
-2
-1.26%		 　158.00
1
0.64%		158.50
0.5
0.32%		161.00
2.5
1.58%		162.50
1.5
0.93%		169.50
7
4.31%		 　168.00
-1.5
-0.88%		164.50
-3.5
-2.08%		166.00
1.5
0.91%		154.31
6 月166.00
0
0%		171.50
5.5
3.31%		 　173.00
1.5
0.87%		173.50
0.5
0.29%		178.50
5
2.88%		180.00
1.5
0.84%		185.00
5
2.78%		 　178.00
-7
-3.78%		182.50
4.5
2.53%		179.00
-3.5
-1.92%		178.00
-1
-0.56%		178.00
0
0%		 　174.00
-4
-2.25%		174.00
0
0%		176.00
2
1.15%		 　　　175.50
-0.5
-0.28%		174.00
-1.5
-0.85%		172.50
-1.5
-0.86%		174.00
1.5
0.87%		176.50
2.5
1.44%		 176
7 月　　180.00
3.5
1.98%		179.00
-1
-0.56%		176.50
-2.5
-1.4%		176.00
-0.5
-0.28%		173.00
-3
-1.7%		 　175.50
2.5
1.45%		179.50
4
2.28%		182.00
2.5
1.39%		188.00
6
3.3%		185.00
-3
-1.6%		 　　193.00
8
4.32%		187.00
-6
-3.11%		186.00
-1
-0.53%		191.50
5.5
2.96%		 　192.00
0.5
0.26%		211.00
19
9.9%		 196.00
-15
-7.11%		201.00
5
2.55%		 194.50
-6.5
-3.23%		187.68
8 月190.50
-4
-2.06%		186.00
-4.5
-2.36%		 184.50
-1.5
-0.81%		 　189.00
4.5
2.44%		192.00
3
1.59%		194.50
2.5
1.3%		187.50
-7
-3.6%		179.00
-8.5
-4.53%		 　178.00
-1
-0.56%		176.50
-1.5
-0.84%		178.50
2
1.13%		178.50
0
0%		173.00
-5.5
-3.08%		 　170.50
-2.5
-1.45%		170.00
-0.5
-0.29%		171.50
1.5
0.88%		173.00
1.5
0.87%		171.50
-1.5
-0.87%		 　161.50
-10
-5.83%		160.00
-1.5
-0.93%		161.00
1
0.63%		159.50
-1.5
-0.93%		176.65
9 月159.50
0
0%		 　161.50
2
1.25%		165.00
3.5
2.17%		165.00
0
0%		164.50
-0.5
-0.3%		163.50
-1
-0.61%		 　162.00
-1.5
-0.92%		164.50
2.5
1.54%		164.50
0
0%		168.00
3.5
2.13%		171.50
3.5
2.08%		 　168.50
-3
-1.75%		166.00
-2.5
-1.48%		175.50
9.5
5.72%		172.50
-3
-1.71%		171.00
-1.5
-0.87%		 　170.50
-0.5
-0.29%		168.50
-2
-1.17%		167.00
-1.5
-0.89%		164.00
-3
-1.8%		 166.59
10 月　167.50
3.5
2.13%		167.00
-0.5
-0.3%		164.50
-2.5
-1.5%		166.50
2
1.22%		168.00
1.5
0.9%		 　　　168.50
0.5
0.3%		172.50
4
2.37%		166.50
-6
-3.48%		 　164.00
-2.5
-1.5%		162.00
-2
-1.22%		160.50
-1.5
-0.93%		159.00
-1.5
-0.93%		156.50
-2.5
-1.57%		 　157.50
1
0.64%		161.00
3.5
2.22%		164.50
3.5
2.17%		165.50
1
0.61%		167.50
2
1.21%		 　168.00
0.5
0.3%		165.00
-3
-1.79%		164.58
11 月166.00
1
0.61%		170.50
4.5
2.71%		170.00
-0.5
-0.29%		 　172.50
2.5
1.47%		171.00
-1.5
-0.87%		173.00
2
1.17%		172.00
-1
-0.58%		174.50
2.5
1.45%		 　166.00
-8.5
-4.87%		166.50
0.5
0.3%		168.00
1.5
0.9%		164.50
-3.5
-2.08%		166.00
1.5
0.91%		 　165.00
-1
-0.6%		170.00
5
3.03%		169.50
-0.5
-0.29%		169.00
-0.5
-0.29%		169.00
0
0%		 　167.50
-1.5
-0.89%		168.00
0.5
0.3%		181.00
13
7.74%		183.50
2.5
1.38%		 170.33
12 月185.00
1.5
0.82%		 　183.50
-1.5
-0.81%		178.00
-5.5
-3%		176.50
-1.5
-0.84%		180.00
3.5
1.98%		179.00
-1
-0.56%		 　177.00
-2
-1.12%		177.00
0
0%		178.00
1
0.56%		181.50
3.5
1.97%		179.00
-2.5
-1.38%		 　180.50
1.5
0.84%		181.50
1
0.55%		184.50
3
1.65%		181.50
-3
-1.63%		184.00
2.5
1.38%		 　193.00
9
4.89%		195.50
2.5
1.3%		200.00
4.5
2.3%		201.50
1.5
0.75%		204.00
2.5
1.24%		　　184.58

說明:最高漲幅:9.9%最低跌幅:-7.11% 最高價:211.00最低價:122.00平均價:161.54,灰色底表示週末,漲156天(406)元,跌127天(-330.5)元,平盤18天
10%=1,8%=1,6%=1,5%=2,4%=6,3%=14,2%=33,1%=73,0%=43,-0%=2,-1%=2,-2%=3,-3%=3,-4%=11,-5%=22,-6%=26,-7%=58,

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 2377 1683000 1181 204732500 119.00 122.50 119.00 122.50 3.00 0% 122.00 65 122.50 29 7.78
2023-01-04 2377 1208000 848 147395500 122.50 122.50 121.00 122.00 0.50 -0.41% 122.00 7 122.50 34 7.75
2023-01-05 2377 2222000 1422 274258500 123.00 124.00 122.50 123.50 1.50 1.23% 123.00 55 123.50 25 7.85
2023-01-06 2377 907000 621 112128500 123.50 124.50 123.00 124.00 0.50 0.4% 123.50 177 124.00 120 7.88
2023-01-09 2377 2300000 1523 288360000 125.00 126.00 124.50 126.00 2.00 1.61% 125.50 51 126.00 172 8.01
2023-01-10 2377 2013000 1477 253530500 125.50 126.50 124.50 126.50 0.50 0.4% 126.50 1 127.00 265 8.04
2023-01-11 2377 1295000 885 162663000 127.00 127.00 125.00 125.50 1.00 -0.79% 125.50 35 126.00 32 7.97
2023-01-12 2377 1208000 856 151505500 125.50 126.50 124.50 125.50 0.00 0% 125.00 30 125.50 8 7.97
2023-01-13 2377 2053000 1564 258150000 126.00 127.00 125.00 125.50 0.00 0% 125.50 9 126.00 116 7.97
2023-01-16 2377 2159000 1487 271765000 126.00 127.50 124.50 125.50 0.00 0% 125.00 34 125.50 6 7.97
2023-01-17 2377 2864000 1869 364643000 126.00 128.50 125.00 127.50 2.00 1.59% 127.50 34 128.00 39 8.10
2023-01-30 2377 5304000 3142 700313500 130.00 133.50 130.00 133.00 5.50 4.31% 132.50 8 133.00 20 8.45
2023-01-31 2377 4819000 3022 635594000 132.00 134.50 129.00 131.00 2.00 -1.5% 130.50 4 131.00 245 8.32
2023-02-01 2377 4102000 2664 545201500 131.50 134.50 130.00 134.00 3.00 2.29% 134.00 18 134.50 280 8.51
2023-02-02 2377 2804000 1767 372486000 134.00 134.00 131.50 133.00 1.00 -0.75% 132.50 130 133.00 7 8.45
2023-02-03 2377 2076000 1248 274861000 132.00 134.00 131.50 132.00 1.00 -0.75% 132.00 10 132.50 37 8.39
2023-02-06 2377 2644000 1497 352470000 131.50 135.00 131.50 132.50 0.50 0.38% 132.50 183 133.00 40 8.42
2023-02-07 2377 2388000 1537 317967000 132.50 134.50 131.50 134.00 1.50 1.13% 133.50 63 134.00 13 8.51
2023-02-08 2377 2721000 1627 362727500 134.50 135.00 132.50 132.50 1.50 -1.12% 132.50 72 133.00 32 8.42
2023-02-09 2377 2102000 978 278795000 132.50 133.50 131.50 132.00 0.50 -0.38% 132.00 37 132.50 36 8.39
2023-02-10 2377 3517079 2367 455043972 131.00 131.50 128.50 128.50 3.50 -2.65% 128.50 23 129.00 5 8.16
2023-02-13 2377 2816000 1646 367802000 128.50 132.00 128.50 131.00 2.50 1.95% 130.50 24 131.00 13 8.32
2023-02-14 2377 1495000 1233 198744000 131.50 133.50 131.00 133.00 2.00 1.53% 132.50 59 133.00 2 8.45
2023-02-15 2377 1705000 1182 224858500 133.50 134.50 130.50 131.00 2.00 -1.5% 131.00 31 131.50 66 8.32
2023-02-16 2377 3045000 1904 411211000 132.00 136.00 132.00 135.50 4.50 3.44% 135.00 297 135.50 19 8.61
2023-02-17 2377 1861000 1412 250325500 135.00 136.00 133.00 135.00 0.50 -0.37% 134.50 34 135.50 98 8.58
2023-02-20 2377 753000 568 101633500 135.00 136.00 134.00 134.50 0.50 -0.37% 134.50 37 135.00 29 8.55
2023-02-21 2377 627000 412 84583000 135.00 135.50 134.50 135.00 0.50 0.37% 135.00 13 135.50 182 8.58
2023-02-22 2377 2840000 2042 384714000 133.50 137.50 133.00 136.50 1.50 1.11% 136.00 21 136.50 4 8.67
2023-02-23 2377 7671000 4528 1091706500 140.00 145.00 139.50 141.50 5.00 3.66% 141.50 84 142.00 53 8.99
2023-02-24 2377 5827000 3079 809560500 143.00 144.00 136.50 137.00 4.50 -3.18% 136.50 178 137.00 39 8.70
2023-03-01 2377 2972000 1963 410713500 136.50 140.00 135.00 139.00 2.00 1.46% 138.50 33 139.00 7 8.83
2023-03-02 2377 3876000 2120 535279500 140.00 140.50 136.00 139.00 0.00 0% 138.50 73 139.00 5 8.83
2023-03-03 2377 978000 698 136597000 140.00 140.50 138.50 139.50 0.50 0.36% 139.50 9 140.00 110 8.86
2023-03-06 2377 1796000 1259 252179000 141.50 141.50 139.00 140.00 0.50 0.36% 139.50 71 140.00 28 8.89
2023-03-07 2377 1398000 929 196539500 139.50 141.50 139.50 141.00 1.00 0.71% 140.50 13 141.00 94 8.96
2023-03-08 2377 2233000 1408 310366500 139.50 140.50 138.00 139.50 1.50 -1.06% 139.00 26 139.50 18 8.86
2023-03-09 2377 1370000 1015 190978500 139.50 140.50 138.50 139.00 0.50 -0.36% 139.00 20 139.50 67 8.83
2023-03-10 2377 4050000 2369 553268500 137.50 138.00 134.50 137.00 2.00 -1.44% 137.00 56 137.50 50 8.70
2023-03-13 2377 4626000 2427 639791500 136.50 140.50 135.50 138.00 1.00 0.73% 137.50 198 138.00 207 8.77
2023-03-14 2377 4585000 2914 627343500 137.00 140.00 134.00 136.50 1.50 -1.09% 136.50 156 137.00 2 8.67
2023-03-15 2377 2929000 1775 405849500 136.50 140.00 135.50 139.00 2.50 1.83% 139.00 62 139.50 42 11.79
2023-03-16 2377 7985000 4820 1136106500 141.00 144.00 140.00 142.50 3.50 2.52% 142.50 25 143.00 303 12.09
2023-03-17 2377 6301000 3191 901437000 144.50 145.00 139.00 145.00 2.50 1.75% 144.00 4 145.00 63 12.30
2023-03-20 2377 3707000 2288 522023000 143.50 144.00 139.50 140.50 4.50 -3.1% 140.50 65 141.00 83 11.92
2023-03-21 2377 1419000 1087 199153000 141.50 142.00 139.50 140.00 0.50 -0.36% 140.00 60 140.50 6 11.87
2023-03-22 2377 3038000 1839 435633500 141.00 144.50 141.00 144.50 4.50 3.21% 144.00 18 144.50 240 12.26
2023-03-23 2377 962000 689 138195500 143.00 144.50 142.50 144.00 0.50 -0.35% 143.50 41 144.00 62 12.21
2023-03-24 2377 2494000 1695 357299000 143.50 144.00 141.50 144.00 0.00 0% 143.50 43 144.00 29 12.21
2023-03-27 2377 1169000 797 167423000 144.00 144.00 142.00 143.50 0.50 -0.35% 143.50 6 144.00 128 12.17
2023-03-28 2377 1231000 793 175269500 143.50 143.50 141.50 142.50 1.00 -0.7% 142.00 32 142.50 27 12.09
2023-03-29 2377 1849000 1139 263444000 142.00 143.50 141.50 143.00 0.50 0.35% 142.50 34 143.00 245 12.13
2023-03-30 2377 3926000 2209 567026500 145.50 147.00 142.50 143.50 0.50 0.35% 143.00 44 143.50 46 12.17
2023-03-31 2377 2958000 1379 424701500 144.00 144.50 142.50 144.00 0.50 0.35% 144.00 3 144.50 176 12.21
2023-04-06 2377 1515000 997 217817000 144.00 145.00 142.00 145.00 1.00 0.69% 144.50 23 145.00 79 12.30
2023-04-07 2377 830000 468 119652500 145.00 145.00 143.00 144.00 1.00 -0.69% 143.50 88 144.00 3 12.21
2023-04-10 2377 1652000 836 239852000 144.00 146.00 143.50 146.00 2.00 1.39% 145.50 24 146.00 177 12.38
2023-04-11 2377 1611000 977 235173000 146.50 146.50 144.50 146.50 0.50 0.34% 146.00 18 146.50 65 12.43
2023-04-12 2377 2084000 1307 304020000 147.00 147.00 145.00 146.50 0.00 0% 146.00 30 146.50 31 12.43
2023-04-13 2377 1537000 906 223924500 146.00 146.00 145.00 146.00 0.50 -0.34% 145.50 23 146.00 3 12.38
2023-04-14 2377 2146000 1453 313969000 146.00 147.50 145.00 147.00 1.00 0.68% 146.50 20 147.00 84 12.47
2023-04-17 2377 1023000 752 150147500 146.00 147.50 145.50 147.50 0.50 0.34% 147.00 47 147.50 125 12.51
2023-04-18 2377 1815000 1364 267048500 147.50 148.00 146.00 147.50 0.00 0% 147.00 16 147.50 301 12.51
2023-04-19 2377 1641000 1077 240033000 147.50 147.50 145.00 146.50 1.00 -0.68% 146.00 4 146.50 43 12.43
2023-04-20 2377 1219000 865 177088500 145.50 146.50 144.00 145.00 1.50 -1.02% 145.00 96 145.50 10 12.30
2023-04-21 2377 1504000 999 217052000 145.00 146.00 143.50 144.00 1.00 -0.69% 143.50 33 144.00 5 12.21
2023-04-24 2377 1122000 733 161158500 144.50 146.00 142.50 143.00 1.00 -0.69% 142.50 91 143.00 4 12.13
2023-04-25 2377 2695000 1608 379592000 144.00 144.50 139.00 141.00 2.00 -1.4% 141.00 35 141.50 27 11.96
2023-04-26 2377 1918000 1433 272935500 141.50 143.50 140.50 143.00 2.00 1.42% 142.50 3 143.00 106 12.13
2023-04-27 2377 1565000 995 226151500 144.00 145.50 142.50 145.00 2.00 1.4% 144.50 131 145.00 69 12.30
2023-04-28 2377 1463000 860 212527000 146.00 146.50 144.50 145.50 0.50 0.34% 145.00 6 145.50 187 12.34
2023-05-02 2377 3262000 1936 468382000 145.00 147.00 141.00 143.00 2.50 -1.72% 142.50 44 143.00 459 12.13
2023-05-03 2377 2984000 1807 428998000 143.50 146.00 141.50 144.00 1.00 0.7% 143.50 33 144.00 125 12.21
2023-05-04 2377 3632000 1826 525638500 144.00 146.50 142.50 145.50 1.50 1.04% 145.50 29 146.00 60 12.34
2023-05-05 2377 3168000 1688 452877000 145.50 145.50 142.00 142.50 3.00 -2.06% 142.50 26 143.00 53 12.09
2023-05-08 2377 1692000 1188 242697500 143.50 144.00 142.50 144.00 1.50 1.05% 143.50 59 144.00 196 12.21
2023-05-09 2377 2302000 1534 334097000 144.00 146.00 143.50 146.00 2.00 1.39% 145.50 11 146.00 3 12.38
2023-05-10 2377 1765000 1075 254874500 145.00 145.50 143.00 145.00 1.00 -0.68% 144.50 30 145.00 54 12.30
2023-05-11 2377 2168000 1432 316112500 145.00 146.50 144.00 146.50 1.50 1.03% 146.00 36 146.50 197 12.43
2023-05-12 2377 4645000 2612 681222500 145.00 148.00 142.50 147.50 1.00 0.68% 147.00 25 147.50 3 12.51
2023-05-15 2377 8067000 4659 1223170500 148.50 155.00 148.00 152.00 4.50 3.05% 151.50 37 152.00 23 16.76
2023-05-16 2377 7617000 4783 1172152500 152.50 156.00 152.00 154.50 2.50 1.64% 154.00 62 154.50 905 17.03
2023-05-17 2377 6402926 4438 991631507 154.50 156.50 153.00 155.50 1.00 0.65% 155.00 59 155.50 141 17.14
2023-05-18 2377 5611000 3617 885389000 156.50 159.00 156.00 159.00 3.50 2.25% 158.50 42 159.00 377 17.53
2023-05-19 2377 5897000 3796 928047500 160.00 161.00 156.00 157.00 2.00 -1.26% 157.00 68 157.50 76 17.31
2023-05-22 2377 4592000 3393 723680000 158.00 159.50 156.00 158.00 1.00 0.64% 157.50 25 158.00 22 17.42
2023-05-23 2377 3925000 2376 620260000 157.50 159.00 156.50 158.50 0.50 0.32% 158.00 54 158.50 41 17.48
2023-05-24 2377 5254000 3568 838980000 159.00 161.00 158.00 161.00 2.50 1.58% 160.00 53 161.00 454 17.75
2023-05-25 2377 11817000 7909 1939337500 166.50 168.50 161.50 162.50 1.50 0.93% 162.00 30 162.50 134 17.92
2023-05-26 2377 15175000 10184 2147483647 166.00 174.50 165.50 169.50 7.00 4.31% 169.00 33 169.50 266 18.69
2023-05-29 2377 6398000 4373 1076391500 170.50 171.50 166.00 168.00 1.50 -0.88% 168.00 82 168.50 149 18.52
2023-05-30 2377 5389000 3896 886153000 167.00 167.00 163.00 164.50 3.50 -2.08% 164.50 16 165.00 357 18.14
2023-05-31 2377 6688000 3565 1109194500 166.50 167.50 164.00 166.00 1.50 0.91% 166.00 231 166.50 32 18.30
2023-06-01 2377 5591000 2997 928838000 166.50 167.50 165.00 166.00 0.00 0% 166.00 21 166.50 90 18.30
2023-06-02 2377 10187000 6794 1736655500 167.00 173.00 166.00 171.50 5.50 3.31% 171.00 30 171.50 210 18.91
2023-06-05 2377 4703000 3241 805965000 171.50 173.00 168.50 173.00 1.50 0.87% 172.50 60 173.00 260 19.07
2023-06-06 2377 4306000 3255 744328500 173.00 174.50 170.50 173.50 0.50 0.29% 173.00 62 173.50 72 19.13
2023-06-07 2377 9295000 6128 1657814500 175.00 181.00 175.00 178.50 5.00 2.88% 178.50 51 179.00 50 19.68
2023-06-08 2377 7149000 4959 1285433500 180.00 183.00 177.50 180.00 1.50 0.84% 179.50 51 180.00 1 19.85
2023-06-09 2377 10256000 7207 1890743000 182.00 187.50 180.00 185.00 5.00 2.78% 185.00 135 185.50 88 20.40
2023-06-12 2377 8672000 5977 1559846000 186.00 186.50 176.50 178.00 7.00 -3.78% 178.00 1 178.50 64 19.63
2023-06-13 2377 5352000 3794 970663500 180.00 183.00 180.00 182.50 4.50 2.53% 182.00 17 182.50 100 20.12
2023-06-14 2377 3992000 2747 714813500 181.50 181.50 177.50 179.00 3.50 -1.92% 179.00 15 179.50 91 19.74
2023-06-15 2377 6233000 3914 1112248000 179.50 181.50 176.50 178.00 1.00 -0.56% 177.50 14 178.00 53 19.63
2023-06-16 2377 7652000 4621 1356241000 177.00 180.00 174.00 178.00 0.00 0% 177.50 22 178.00 115 19.63
2023-06-19 2377 6550000 4132 1140384500 176.50 177.00 172.50 174.00 4.00 -2.25% 173.50 134 174.00 82 19.18
2023-06-20 2377 4315000 2842 750855000 174.50 175.50 172.00 174.00 0.00 0% 174.00 104 174.50 35 19.18
2023-06-21 2377 3491000 2394 613276500 175.00 177.00 174.50 176.00 2.00 1.15% 176.00 23 176.50 77 19.40
2023-06-26 2377 2802000 1953 490717500 174.50 177.00 172.50 175.50 0.50 -0.28% 175.00 15 175.50 42 19.35
2023-06-27 2377 3245000 2303 565187500 175.00 176.50 172.50 174.00 1.50 -0.85% 173.50 21 174.00 53 19.18
2023-06-28 2377 3252000 2239 564103500 175.00 176.00 171.50 172.50 1.50 -0.86% 172.50 5 173.00 36 19.02
2023-06-29 2377 3364000 2261 586325500 175.00 176.00 172.50 174.00 1.50 0.87% 174.00 21 174.50 133 19.18
2023-06-30 2377 3923000 2257 689635500 173.00 177.50 172.50 176.50 2.50 1.44% 176.00 246 176.50 39 19.46
2023-07-03 2377 4292000 2598 772969500 179.00 181.00 178.00 180.00 3.50 1.98% 179.50 50 180.00 32 19.85
2023-07-04 2377 3198000 2084 573230500 179.00 181.00 177.00 179.00 1.00 -0.56% 178.50 10 179.00 132 19.74
2023-07-05 2377 1970000 1332 349484000 180.00 180.50 175.50 176.50 2.50 -1.4% 176.00 24 176.50 53 19.46
2023-07-06 2377 3247000 2285 573368000 178.00 179.00 174.50 176.00 0.50 -0.28% 176.00 4 176.50 142 19.40
2023-07-07 2377 3684000 2479 635504000 174.50 176.00 171.00 173.00 3.00 -1.7% 172.50 7 173.00 170 19.07
2023-07-10 2377 3074000 1895 536668000 171.00 177.00 170.00 175.50 2.50 1.45% 175.50 46 176.00 11 19.35
2023-07-11 2377 2219000 1528 396357500 176.50 180.00 176.00 179.50 4.00 2.28% 179.00 21 179.50 56 19.79
2023-07-12 2377 3564000 2434 647126000 180.50 183.50 179.50 182.00 2.50 1.39% 181.50 10 182.00 133 20.07
2023-07-13 2377 11304000 7212 2146840500 185.00 194.00 185.00 188.00 6.00 3.3% 187.50 84 188.00 127 20.73
2023-07-14 2377 5383000 3906 990017000 188.50 190.00 179.00 185.00 3.00 -1.6% 185.00 35 185.50 31 20.40
2023-07-18 2377 10371000 7006 2017547500 194.00 198.50 189.00 193.00 5.00 4.32% 193.00 200 193.50 74 21.28
2023-07-19 2377 6828000 4727 1287489000 196.00 196.00 185.50 187.00 6.00 -3.11% 187.00 13 187.50 42 20.62
2023-07-20 2377 3801000 2522 706789000 186.50 188.00 184.00 186.00 1.00 -0.53% 185.50 110 186.00 20 20.51
2023-07-21 2377 7579000 4638 1442729500 185.00 193.00 184.00 191.50 5.50 2.96% 191.00 20 191.50 16 21.11
2023-07-24 2377 6472000 3790 1239318500 193.00 194.00 188.50 192.00 0.50 0.26% 191.50 24 192.00 209 21.17
2023-07-25 2377 9548000 4291 1980151500 197.00 211.00 196.50 211.00 19.00 9.9% 211.00 3881 0.00 0 23.26
2023-07-27 2377 6425000 4159 1276143000 206.00 206.50 195.00 196.00 7.50 -7.11% 195.50 80 196.00 40 21.61
2023-07-28 2377 6508000 4182 1287212500 197.00 202.00 191.00 201.00 5.00 2.55% 200.50 12 201.00 88 22.16
2023-07-31 2377 5151000 3528 1015451000 204.00 204.50 192.50 194.50 6.50 -3.23% 194.50 83 195.00 30 21.44
2023-08-01 2377 5353000 3077 1026350000 195.00 199.00 189.00 190.50 4.00 -2.06% 190.50 90 191.00 864 21.00
2023-08-02 2377 6077000 3561 1138709000 193.00 195.00 183.50 186.00 4.50 -2.36% 185.50 9 186.00 58 20.51
2023-08-04 2377 5261000 3307 970595500 187.00 187.50 181.50 184.50 1.50 -0.81% 184.00 82 184.50 37 20.34
2023-08-07 2377 3840000 2719 721401000 185.00 190.00 184.50 189.00 4.50 2.44% 188.50 81 189.00 5 20.84
2023-08-08 2377 6666000 3926 1282150500 190.00 195.00 189.00 192.00 3.00 1.59% 192.00 22 192.50 73 21.17
2023-08-09 2377 6972000 4561 1369231000 192.00 200.00 192.00 194.50 2.50 1.3% 194.00 8 194.50 18 21.44
2023-08-10 2377 4496000 3079 842445000 191.50 192.50 183.00 187.50 7.00 -3.6% 187.00 63 187.50 58 20.67
2023-08-11 2377 5716000 4254 1035471000 185.00 185.00 178.50 179.00 8.50 -4.53% 178.50 152 179.00 55 19.74
2023-08-14 2377 4857000 3407 859139000 176.50 179.50 175.00 178.00 1.00 -0.56% 177.50 12 178.00 1 22.79
2023-08-15 2377 5299000 3716 940458500 179.00 180.00 175.50 176.50 1.50 -0.84% 176.50 135 177.00 3 22.60
2023-08-16 2377 5352000 3945 942213500 174.50 178.50 174.00 178.50 2.00 1.13% 178.00 23 178.50 120 22.86
2023-08-17 2377 6723000 4658 1178535500 176.00 179.00 169.50 178.50 0.00 0% 178.50 55 179.00 61 22.86
2023-08-18 2377 5219000 3713 911504500 177.50 178.00 172.00 173.00 5.50 -3.08% 173.00 87 173.50 49 22.15
2023-08-21 2377 5533000 3302 942150500 172.00 173.00 168.00 170.50 2.50 -1.45% 170.50 210 171.00 46 21.83
2023-08-22 2377 4576000 2906 784553500 173.00 175.00 169.00 170.00 0.50 -0.29% 169.50 122 170.00 4 21.77
2023-08-23 2377 3284000 2369 558856500 171.50 172.00 168.50 171.50 1.50 0.88% 171.50 20 172.00 99 21.96
2023-08-24 2377 3145000 1996 545178500 175.00 175.00 171.50 173.00 1.50 0.87% 173.00 44 173.50 14 22.15
2023-08-25 2377 4907000 2394 844223000 173.00 174.00 170.50 171.50 1.50 -0.87% 171.50 37 172.00 105 21.96
2023-08-28 2377 4318000 2838 700233000 167.00 167.00 160.50 161.50 0.00 -5.83% 161.50 22 162.00 65 20.68
2023-08-29 2377 4175000 2911 665101000 162.00 162.50 158.00 160.00 1.50 -0.93% 159.50 22 160.00 3 20.49
2023-08-30 2377 4231000 2869 682947000 163.00 165.50 160.00 161.00 1.00 0.63% 160.50 34 161.00 68 20.61
2023-08-31 2377 6378000 3356 1017616500 161.00 161.50 158.50 159.50 1.50 -0.93% 159.50 51 160.00 153 20.42
2023-09-01 2377 4066000 2993 648944000 160.50 161.50 158.50 159.50 0.00 0% 159.50 21 160.00 43 20.42
2023-09-04 2377 2851000 2005 457805000 160.00 162.00 158.50 161.50 2.00 1.25% 161.00 72 161.50 18 20.68
2023-09-05 2377 4380000 3078 724018000 160.50 167.50 160.50 165.00 3.50 2.17% 165.00 294 165.50 50 21.13
2023-09-06 2377 2799000 2008 461800000 165.00 167.00 164.00 165.00 0.00 0% 164.50 62 165.00 48 21.13
2023-09-07 2377 2893000 1870 477386500 164.00 166.50 163.00 164.50 0.50 -0.3% 164.50 37 165.00 54 21.06
2023-09-08 2377 2615000 1545 429003000 164.00 166.00 162.50 163.50 1.00 -0.61% 163.50 21 164.00 23 20.93
2023-09-11 2377 5395000 3258 886212500 166.00 168.50 162.00 162.00 1.50 -0.92% 162.00 152 162.50 41 20.74
2023-09-12 2377 3278000 2018 539208000 164.00 166.00 162.50 164.50 2.50 1.54% 164.50 27 165.00 31 21.06
2023-09-13 2377 3057000 1803 501172000 164.50 165.00 162.00 164.50 0.00 0% 164.50 30 165.00 114 21.06
2023-09-14 2377 3916000 2580 654181000 164.50 168.50 164.50 168.00 3.50 2.13% 167.50 71 168.00 23 21.51
2023-09-15 2377 6115000 3252 1041481500 168.00 172.00 166.00 171.50 3.50 2.08% 171.00 97 171.50 33 21.96
2023-09-18 2377 4237000 3089 718344000 170.00 171.00 168.50 168.50 3.00 -1.75% 168.50 74 169.00 35 21.57
2023-09-19 2377 6112000 3554 1028929000 169.00 170.00 166.00 166.00 2.50 -1.48% 165.50 106 166.00 111 21.25
2023-09-20 2377 11615000 7777 2026531000 167.50 177.50 166.50 175.50 9.50 5.72% 175.00 43 175.50 28 22.47
2023-09-21 2377 10867000 7005 1889932500 177.00 178.00 171.00 172.50 3.00 -1.71% 172.50 46 173.00 43 22.09
2023-09-22 2377 4425000 3331 751975500 171.50 172.00 168.00 171.00 1.50 -0.87% 171.00 69 171.50 134 21.90
2023-09-25 2377 2358000 1644 401915000 172.50 172.50 169.50 170.50 0.50 -0.29% 170.00 59 170.50 52 21.83
2023-09-26 2377 4669000 3036 792927000 170.50 173.00 167.50 168.50 2.00 -1.17% 168.00 37 168.50 16 21.57
2023-09-27 2377 4217000 2677 702948500 167.00 168.00 165.50 167.00 1.50 -0.89% 167.00 41 167.50 34 21.38
2023-09-28 2377 5742000 3267 945901500 167.00 167.50 163.00 164.00 3.00 -1.8% 164.00 18 164.50 43 21.00
2023-10-02 2377 3956000 2650 661316500 165.00 169.00 164.00 167.50 3.50 2.13% 167.50 126 168.00 55 21.45
2023-10-03 2377 2835000 1839 474825000 167.00 169.00 165.00 167.00 0.50 -0.3% 167.00 37 167.50 6 21.38
2023-10-04 2377 3471000 2117 571474000 165.00 166.00 163.50 164.50 2.50 -1.5% 164.50 63 165.00 91 21.06
2023-10-05 2377 1602000 1217 265890000 165.00 167.50 164.50 166.50 2.00 1.22% 166.00 138 166.50 24 21.32
2023-10-06 2377 2237000 1707 374747500 167.50 169.00 165.50 168.00 1.50 0.9% 167.50 115 168.00 9 21.51
2023-10-11 2377 4365000 3009 742480500 173.00 174.00 168.50 168.50 0.50 0.3% 168.00 246 168.50 40 21.57
2023-10-12 2377 3412000 2278 583623000 170.00 172.50 169.00 172.50 4.00 2.37% 172.00 27 172.50 85 22.09
2023-10-13 2377 6707000 4105 1114400500 169.00 170.50 164.00 166.50 6.00 -3.48% 166.50 88 167.00 207 21.32
2023-10-16 2377 2107000 1493 346644000 165.50 166.00 164.00 164.00 2.50 -1.5% 164.00 548 164.50 44 21.00
2023-10-17 2377 2234000 1581 365028000 165.50 166.00 162.00 162.00 2.00 -1.22% 162.00 685 162.50 48 20.74
2023-10-18 2377 7063000 3066 1131789500 162.00 163.00 159.00 160.50 1.50 -0.93% 160.50 121 161.00 296 20.55
2023-10-19 2377 3406000 2369 538719500 159.00 160.00 156.50 159.00 1.50 -0.93% 159.00 21 159.50 12 20.36
2023-10-20 2377 4275000 2968 666731000 157.50 158.50 154.00 156.50 2.50 -1.57% 156.50 99 157.00 32 20.04
2023-10-23 2377 1727000 1201 272812000 154.00 160.00 154.00 157.50 1.00 0.64% 157.50 79 158.00 8 20.17
2023-10-24 2377 2601000 1464 415874000 157.50 162.50 157.50 161.00 3.50 2.22% 161.00 4 161.50 63 20.61
2023-10-25 2377 2954517 2388 486403202 162.00 166.50 162.00 164.50 3.50 2.17% 164.00 48 164.50 42 21.06
2023-10-26 2377 3871000 2347 630147000 161.00 166.50 159.00 165.50 1.00 0.61% 165.00 38 165.50 89 21.19
2023-10-27 2377 3554000 2065 593943000 165.50 168.50 165.50 167.50 2.00 1.21% 167.00 83 167.50 83 21.45
2023-10-30 2377 3006000 2015 503762000 167.50 169.00 165.00 168.00 0.50 0.3% 168.00 147 168.50 33 21.51
2023-10-31 2377 3893000 2165 643878500 168.00 169.00 164.00 165.00 3.00 -1.79% 164.50 8 165.00 70 21.13
2023-11-01 2377 1986000 1352 327931000 166.00 167.00 163.00 166.00 1.00 0.61% 166.00 14 166.50 93 21.25
2023-11-02 2377 3485000 2337 592689000 168.00 171.00 168.00 170.50 4.50 2.71% 170.50 17 171.00 313 21.83
2023-11-03 2377 2290000 1485 388879500 170.50 171.50 169.00 170.00 0.50 -0.29% 170.00 66 170.50 62 21.77
2023-11-06 2377 3944000 2528 678759500 171.50 173.00 170.00 172.50 2.50 1.47% 172.50 90 173.00 54 22.09
2023-11-07 2377 2405000 1661 410781500 171.50 172.00 170.00 171.00 1.50 -0.87% 171.00 14 171.50 34 21.90
2023-11-08 2377 2148000 1405 370833000 172.00 174.00 171.00 173.00 2.00 1.17% 173.00 20 173.50 48 22.15
2023-11-09 2377 1577000 1133 271748000 173.00 174.00 171.00 172.00 1.00 -0.58% 172.00 46 172.50 7 22.02
2023-11-10 2377 3384000 2143 589909500 172.50 175.50 172.00 174.50 2.50 1.45% 174.50 64 175.00 41 22.34
2023-11-13 2377 6751000 4559 1133773500 173.50 173.50 165.50 166.00 8.50 -4.87% 166.00 33 166.50 77 21.25
2023-11-14 2377 4333000 2803 716554000 166.50 167.50 163.50 166.50 0.50 0.3% 166.00 129 166.50 72 19.16
2023-11-15 2377 4921000 2723 831396000 168.50 170.00 168.00 168.00 1.50 0.9% 168.00 65 168.50 13 19.33
2023-11-16 2377 3607000 2270 596057500 167.50 167.50 164.00 164.50 3.50 -2.08% 164.50 134 165.00 60 18.93
2023-11-17 2377 1703000 1150 282940500 165.50 167.00 165.00 166.00 1.50 0.91% 166.00 318 166.50 33 19.10
2023-11-20 2377 2403000 1577 396879500 167.00 167.00 164.00 165.00 1.00 -0.6% 165.00 336 165.50 41 18.99
2023-11-21 2377 4855000 3260 820111000 166.00 171.00 166.00 170.00 5.00 3.03% 170.00 3 170.50 36 19.56
2023-11-22 2377 2622000 1785 443571000 169.00 170.50 168.00 169.50 0.50 -0.29% 169.50 25 170.00 28 19.51
2023-11-23 2377 2187000 1334 370676500 169.50 170.50 168.00 169.00 0.50 -0.29% 168.50 114 169.00 22 19.45
2023-11-24 2377 2180000 1366 370358500 170.00 171.50 169.00 169.00 0.00 0% 168.50 322 169.00 2 19.45
2023-11-27 2377 2132000 1190 359438500 169.00 170.50 167.00 167.50 1.50 -0.89% 167.50 180 168.00 5 19.28
2023-11-28 2377 3442000 1976 578326000 169.00 169.50 166.50 168.00 0.50 0.3% 168.00 62 168.50 56 19.33
2023-11-29 2377 15109000 10047 2147483647 170.00 183.00 169.00 181.00 13.00 7.74% 181.00 24 181.50 173 20.83
2023-11-30 2377 12401000 7681 2147483647 183.00 187.00 180.00 183.50 2.50 1.38% 183.50 23 184.00 254 21.12
2023-12-01 2377 6617000 4634 1214641500 183.50 185.00 181.00 185.00 1.50 0.82% 184.50 18 185.00 4 21.29
2023-12-04 2377 4000000 2839 736640500 186.50 187.50 183.00 183.50 1.50 -0.81% 183.50 53 184.00 55 21.12
2023-12-05 2377 5968000 3772 1063991500 180.00 181.50 176.50 178.00 5.50 -3% 178.00 57 178.50 7 20.48
2023-12-06 2377 5334000 3292 947310000 178.00 179.50 176.50 176.50 1.50 -0.84% 176.50 340 177.00 4 20.31
2023-12-07 2377 4838000 2976 866303000 178.00 180.50 176.50 180.00 3.50 1.98% 179.50 94 180.00 35 20.71
2023-12-08 2377 5625000 3905 1017230500 182.00 183.50 178.50 179.00 1.00 -0.56% 179.00 80 179.50 53 20.60
2023-12-11 2377 4557000 2484 812686000 179.00 181.00 176.50 177.00 2.00 -1.12% 177.00 22 177.50 9 20.37
2023-12-12 2377 5394000 3131 955378500 177.50 179.00 175.50 177.00 0.00 0% 176.50 102 177.00 99 20.37
2023-12-13 2377 5145000 2703 921877000 179.00 181.00 178.00 178.00 1.00 0.56% 178.00 308 178.50 27 20.48
2023-12-14 2377 5315000 3187 963655500 180.50 183.00 179.00 181.50 3.50 1.97% 181.00 112 181.50 6 20.89
2023-12-15 2377 5445000 2791 979849500 183.00 183.00 179.00 179.00 2.50 -1.38% 179.00 76 179.50 6 20.60
2023-12-18 2377 5180000 2787 938034500 179.50 183.00 178.00 180.50 1.50 0.84% 180.00 239 180.50 3 20.77
2023-12-19 2377 5327000 3286 964174000 181.00 182.50 178.50 181.50 1.00 0.55% 181.50 233 182.00 25 20.89
2023-12-20 2377 13774000 8248 2147483647 182.00 190.00 180.50 184.50 3.00 1.65% 184.50 418 185.00 43 21.23
2023-12-21 2377 9103000 4830 1657339500 182.00 184.00 180.50 181.50 3.00 -1.63% 181.50 895 182.00 44 20.89
2023-12-22 2377 7808000 4303 1443461500 183.00 187.50 183.00 184.00 2.50 1.38% 184.00 149 184.50 17 21.17
2023-12-25 2377 16001000 10160 2147483647 185.00 196.00 185.00 193.00 9.00 4.89% 192.50 38 193.00 310 22.21
2023-12-26 2377 23107000 14436 2147483647 194.00 201.50 191.50 195.50 2.50 1.3% 195.50 14 196.00 424 22.50
2023-12-27 2377 13568000 8243 2147483647 198.50 203.50 198.00 200.00 4.50 2.3% 199.50 180 200.00 23 23.02
2023-12-28 2377 8720000 4939 1750672000 200.00 203.00 198.50 201.50 1.50 0.75% 201.00 12 201.50 12 23.19
2023-12-29 2377 8000000 5420 1637348000 203.50 208.50 202.00 204.00 2.50 1.24% 203.50 45 204.00 25 23.48