欣興(3037)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　　122.00
0
0%		120.00
-2
-1.64%		119.00
-1
-0.83%		123.00
4
3.36%		 　127.50
4.5
3.66%		126.50
-1
-0.78%		128.00
1.5
1.19%		125.00
-3
-2.34%		126.00
1
0.8%		 　128.00
2
1.59%		127.00
-1
-0.78%		 　　　　　　　　　　　136.00
9
7.09%		136.50
0.5
0.37%		127.25
2 月141.50
5
3.66%		143.50
2
1.41%		137.00
-6.5
-4.53%		 　129.00
-8
-5.84%		130.00
1
0.78%		131.50
1.5
1.15%		132.50
1
0.76%		129.00
-3.5
-2.64%		 　128.50
-0.5
-0.39%		131.50
3
2.33%		137.50
6
4.56%		138.50
1
0.73%		136.00
-2.5
-1.81%		 　136.50
0.5
0.37%		137.50
1
0.73%		133.50
-4
-2.91%		134.00
0.5
0.37%		128.00
-6
-4.48%		 133.21
3 月131.50
3.5
2.73%		134.00
2.5
1.9%		136.50
2.5
1.87%		 　138.50
2
1.47%		136.50
-2
-1.44%		137.00
0.5
0.37%		136.00
-1
-0.73%		131.50
-4.5
-3.31%		 　133.50
2
1.52%		130.50
-3
-2.25%		131.00
0.5
0.38%		129.50
-1.5
-1.15%		134.00
4.5
3.47%		 　135.50
1.5
1.12%		138.50
3
2.21%		140.00
1.5
1.08%		146.00
6
4.29%		148.00
2
1.37%		 　145.50
-2.5
-1.69%		138.50
-7
-4.81%		140.50
2
1.44%		147.50
7
4.98%		147.50
0
0%		137.8
4 月 　　　　144.00
-3.5
-2.37%		144.50
0.5
0.35%		 　144.50
0
0%		143.00
-1.5
-1.04%		142.00
-1
-0.7%		139.50
-2.5
-1.76%		139.00
-0.5
-0.36%		 　139.00
0
0%		136.50
-2.5
-1.8%		132.50
-4
-2.93%		135.50
3
2.26%		136.50
1
0.74%		 　139.50
3
2.2%		135.00
-4.5
-3.23%		139.00
4
2.96%		136.50
-2.5
-1.8%		145.00
8.5
6.23%		 140.38
5 月　143.50
-1.5
-1.03%		147.00
3.5
2.44%		148.50
1.5
1.02%		152.50
4
2.69%		 　161.00
8.5
5.57%		160.50
-0.5
-0.31%		158.00
-2.5
-1.56%		156.00
-2
-1.27%		160.00
4
2.56%		 　156.00
-4
-2.5%		161.00
5
3.21%		165.00
4
2.48%		167.50
2.5
1.52%		170.00
2.5
1.49%		 　161.00
-9
-5.29%		167.00
6
3.73%		167.50
0.5
0.3%		180.50
13
7.76%		185.50
5
2.77%		 　182.50
-3
-1.62%		180.00
-2.5
-1.37%		180.50
0.5
0.28%		164.29
6 月181.00
0.5
0.28%		182.00
1
0.55%		 　181.00
-1
-0.55%		177.00
-4
-2.21%		176.00
-1
-0.56%		167.00
-9
-5.11%		171.50
4.5
2.69%		 　172.50
1
0.58%		180.00
7.5
4.35%		180.50
0.5
0.28%		186.50
6
3.32%		189.50
3
1.61%		 　185.50
-4
-2.11%		188.50
3
1.62%		187.00
-1.5
-0.8%		 　　　180.00
-7
-3.74%		177.00
-3
-1.67%		173.00
-4
-2.26%		174.00
1
0.58%		176.00
2
1.15%		 179.36
7 月　　179.50
3.5
1.99%		180.00
0.5
0.28%		178.00
-2
-1.11%		169.00
-9
-5.06%		170.00
1
0.59%		 　167.00
-3
-1.76%		169.00
2
1.2%		171.00
2
1.18%		175.50
4.5
2.63%		187.00
11.5
6.55%		 　　200.00
13
6.95%		203.00
3
1.5%		196.50
-6.5
-3.2%		190.50
-6
-3.05%		 　199.50
9
4.72%		195.50
-4
-2.01%		 190.50
-5
-2.56%		191.00
0.5
0.26%		 184.50
-6.5
-3.4%		184.92
8 月186.00
1.5
0.81%		180.00
-6
-3.23%		 177.50
-2.5
-1.39%		 　182.00
4.5
2.54%		178.50
-3.5
-1.92%		184.00
5.5
3.08%		177.00
-7
-3.8%		174.50
-2.5
-1.41%		 　170.50
-4
-2.29%		175.50
5
2.93%		178.00
2.5
1.42%		180.50
2.5
1.4%		174.50
-6
-3.32%		 　172.50
-2
-1.15%		176.00
3.5
2.03%		177.00
1
0.57%		189.00
12
6.78%		179.50
-9.5
-5.03%		 　176.00
-3.5
-1.95%		184.00
8
4.55%		184.00
0
0%		185.50
1.5
0.82%		178.54
9 月182.00
-3.5
-1.89%		 　185.00
3
1.65%		186.50
1.5
0.81%		187.00
0.5
0.27%		184.50
-2.5
-1.34%		181.00
-3.5
-1.9%		 　179.50
-1.5
-0.83%		185.00
5.5
3.06%		181.50
-3.5
-1.89%		186.00
4.5
2.48%		190.50
4.5
2.42%		 　184.50
-6
-3.15%		188.50
4
2.17%		183.50
-5
-2.65%		180.50
-3
-1.63%		181.00
0.5
0.28%		 　178.50
-2.5
-1.38%		176.00
-2.5
-1.4%		173.50
-2.5
-1.42%		173.50
0
0%		 181.89
10 月　178.50
5
2.88%		175.50
-3
-1.68%		174.00
-1.5
-0.85%		172.50
-1.5
-0.86%		172.50
0
0%		 　　　171.50
-1
-0.58%		171.50
0
0%		169.00
-2.5
-1.46%		 　164.50
-4.5
-2.66%		166.50
2
1.22%		160.00
-6.5
-3.9%		160.00
0
0%		161.00
1
0.63%		 　158.50
-2.5
-1.55%		157.00
-1.5
-0.95%		157.00
0
0%		149.00
-8
-5.1%		147.00
-2
-1.34%		 　145.50
-1.5
-1.02%		143.00
-2.5
-1.72%		162.25
11 月144.50
1.5
1.05%		151.00
6.5
4.5%		155.50
4.5
2.98%		 　158.00
2.5
1.61%		153.50
-4.5
-2.85%		154.50
1
0.65%		154.50
0
0%		151.00
-3.5
-2.27%		 　156.00
5
3.31%		153.00
-3
-1.92%		154.50
1.5
0.98%		155.00
0.5
0.32%		159.00
4
2.58%		 　160.00
1
0.63%		168.50
8.5
5.31%		171.00
2.5
1.48%		168.00
-3
-1.75%		167.00
-1
-0.6%		 　164.50
-2.5
-1.5%		170.00
5.5
3.34%		175.00
5
2.94%		177.00
2
1.14%		 160.57
12 月176.00
-1
-0.56%		 　177.00
1
0.57%		171.50
-5.5
-3.11%		170.00
-1.5
-0.87%		168.50
-1.5
-0.88%		174.50
6
3.56%		 　178.00
3.5
2.01%		176.00
-2
-1.12%		177.00
1
0.57%		180.50
3.5
1.98%		182.00
1.5
0.83%		 　176.00
-6
-3.3%		174.50
-1.5
-0.85%		173.00
-1.5
-0.86%		179.00
6
3.47%		175.00
-4
-2.23%		 　175.00
0
0%		177.50
2.5
1.43%		178.00
0.5
0.28%		175.50
-2.5
-1.4%		176.00
0.5
0.28%		　　175.86

說明:最高漲幅:7.76%最低跌幅:-5.84% 最高價:203.00最低價:119.00平均價:161.43,灰色底表示週末,漲152天(523.5)元,跌134天(-459)元,平盤15天
8%=1,7%=6,6%=3,5%=7,4%=7,3%=34,2%=30,1%=46,0%=33,-0%=2,-1%=4,-2%=5,-3%=8,-4%=25,-5%=41,-6%=49,

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 3037 11382000 6158 1380207500 119.50 122.50 119.00 122.00 2.00 0% 121.50 776 122.00 32 6.62
2023-01-04 3037 22914000 13003 2147483647 121.50 122.50 118.00 120.00 2.00 -1.64% 120.00 296 120.50 719 6.51
2023-01-05 3037 23938000 12332 2147483647 120.50 122.00 117.50 119.00 1.00 -0.83% 118.50 383 119.00 228 6.45
2023-01-06 3037 26497000 13742 2147483647 119.00 124.00 118.50 123.00 4.00 3.36% 122.50 554 123.00 37 6.67
2023-01-09 3037 31757000 16070 2147483647 125.00 127.50 124.00 127.50 4.50 3.66% 127.00 449 127.50 99 6.91
2023-01-10 3037 16537000 8628 2086017500 126.00 127.00 125.00 126.50 1.00 -0.78% 126.00 299 126.50 48 6.86
2023-01-11 3037 13185000 7295 1680448000 127.00 128.50 126.00 128.00 1.50 1.19% 127.50 151 128.00 490 6.94
2023-01-12 3037 16909000 8527 2138637000 128.50 129.00 125.00 125.00 3.00 -2.34% 125.00 1119 125.50 36 6.78
2023-01-13 3037 29037000 15784 2147483647 127.00 130.00 125.50 126.00 1.00 0.8% 125.50 914 126.00 89 6.83
2023-01-16 3037 26061000 14377 2147483647 126.00 131.00 126.00 128.00 2.00 1.59% 128.00 777 128.50 97 6.94
2023-01-17 3037 17940000 8968 2147483647 128.00 128.50 126.00 127.00 1.00 -0.78% 127.00 999 127.50 207 6.89
2023-01-30 3037 42554000 21684 2147483647 131.00 136.00 129.00 136.00 9.00 7.09% 135.50 112 136.00 184 7.38
2023-01-31 3037 24822000 12397 2147483647 135.50 138.00 135.00 136.50 0.50 0.37% 136.00 296 136.50 399 7.40
2023-02-01 3037 35456000 18157 2147483647 139.00 142.50 138.00 141.50 5.00 3.66% 141.00 191 141.50 739 7.67
2023-02-02 3037 36061000 17481 2147483647 144.00 145.00 140.50 143.50 2.00 1.41% 143.50 219 144.00 628 7.78
2023-02-03 3037 32041000 17214 2147483647 143.00 143.00 136.50 137.00 6.50 -4.53% 137.00 256 137.50 438 7.43
2023-02-06 3037 31788000 18073 2147483647 132.50 133.00 129.00 129.00 8.00 -5.84% 129.00 1382 129.50 49 7.00
2023-02-07 3037 21618000 10874 2147483647 128.50 131.50 128.50 130.00 1.00 0.78% 129.50 1140 130.00 161 7.05
2023-02-08 3037 17977000 10363 2147483647 131.50 132.00 130.00 131.50 1.50 1.15% 131.50 244 132.00 893 7.13
2023-02-09 3037 16027000 8204 2117144500 130.50 133.00 130.00 132.50 1.00 0.76% 132.00 223 132.50 24 7.19
2023-02-10 3037 17126000 9135 2147483647 132.00 132.50 129.00 129.00 3.50 -2.64% 129.00 1665 129.50 131 7.00
2023-02-13 3037 9120000 4952 1175540500 129.00 130.50 128.00 128.50 0.50 -0.39% 128.50 159 129.00 374 6.97
2023-02-14 3037 15790000 8678 2077227500 130.50 133.00 130.00 131.50 3.00 2.33% 131.50 165 132.00 389 7.13
2023-02-15 3037 27925000 15739 2147483647 131.00 137.50 130.50 137.50 6.00 4.56% 137.00 130 137.50 373 7.46
2023-02-16 3037 34405000 19236 2147483647 139.50 140.50 135.50 138.50 1.00 0.73% 138.00 468 138.50 213 7.51
2023-02-17 3037 19364000 9923 2147483647 136.50 138.00 135.00 136.00 2.50 -1.81% 135.50 984 136.00 54 7.38
2023-02-20 3037 11640000 6693 1594916500 137.00 138.50 136.00 136.50 0.50 0.37% 136.00 959 136.50 69 7.40
2023-02-21 3037 14777000 8655 2022017000 137.00 138.50 135.00 137.50 1.00 0.73% 137.00 284 137.50 90 7.46
2023-02-22 3037 26509000 15354 2147483647 135.00 136.00 133.50 133.50 4.00 -2.91% 133.50 481 134.00 110 7.24
2023-02-23 3037 25263000 13643 2147483647 133.00 135.50 133.00 134.00 0.50 0.37% 133.50 834 134.00 22 6.69
2023-02-24 3037 49677000 29334 2147483647 133.00 133.50 128.00 128.00 6.00 -4.48% 128.00 357 128.50 58 6.39
2023-03-01 3037 32698000 15136 2147483647 126.00 131.50 124.00 131.50 3.50 2.73% 131.00 47 131.50 654 6.57
2023-03-02 3037 22786000 12621 2147483647 130.00 135.00 129.00 134.00 2.50 1.9% 133.50 625 134.00 196 6.69
2023-03-03 3037 43341000 25437 2147483647 136.00 139.50 135.50 136.50 2.50 1.87% 136.00 331 136.50 554 6.81
2023-03-06 3037 21890000 11607 2147483647 139.00 139.50 137.00 138.50 2.00 1.47% 138.50 282 139.00 1319 6.91
2023-03-07 3037 17423000 10321 2147483647 138.00 138.00 135.00 136.50 2.00 -1.44% 136.00 1318 136.50 111 6.81
2023-03-08 3037 19974000 9742 2147483647 135.00 138.50 134.00 137.00 0.50 0.37% 137.00 584 137.50 253 6.84
2023-03-09 3037 19841000 10238 2147483647 138.50 138.50 135.50 136.00 1.00 -0.73% 136.00 318 136.50 213 6.79
2023-03-10 3037 19956000 11727 2147483647 134.00 135.50 131.00 131.50 4.50 -3.31% 131.50 168 132.00 246 6.57
2023-03-13 3037 17570000 9181 2147483647 130.00 134.00 129.00 133.50 2.00 1.52% 133.00 373 133.50 65 6.66
2023-03-14 3037 13992000 7513 1835766000 131.00 133.00 130.00 130.50 3.00 -2.25% 130.50 670 131.00 187 6.52
2023-03-15 3037 9265000 4951 1223123000 132.50 133.00 131.00 131.00 0.50 0.38% 131.00 471 131.50 140 6.54
2023-03-16 3037 11536000 6363 1503517000 130.50 132.00 129.00 129.50 1.50 -1.15% 129.50 61 130.00 119 6.47
2023-03-17 3037 15255000 6100 2025226500 131.50 134.00 131.00 134.00 4.50 3.47% 133.50 48 134.00 172 6.69
2023-03-20 3037 14392000 7396 1944090000 134.50 136.00 133.50 135.50 1.50 1.12% 135.50 290 136.00 513 6.76
2023-03-21 3037 30093000 15990 2147483647 137.00 139.50 136.00 138.50 3.00 2.21% 138.00 839 138.50 248 6.91
2023-03-22 3037 32298000 18890 2147483647 141.00 143.00 139.50 140.00 1.50 1.08% 140.00 146 140.50 455 6.99
2023-03-23 3037 42026000 23416 2147483647 140.00 146.00 139.00 146.00 6.00 4.29% 145.50 265 146.00 408 7.29
2023-03-24 3037 55933000 30842 2147483647 149.00 151.00 146.50 148.00 2.00 1.37% 148.00 82 148.50 403 7.39
2023-03-27 3037 26880000 14449 2147483647 149.00 149.50 144.00 145.50 2.50 -1.69% 145.50 81 146.00 365 7.26
2023-03-28 3037 43179000 22423 2147483647 145.00 145.50 138.00 138.50 7.00 -4.81% 138.50 80 139.00 271 6.91
2023-03-29 3037 16353000 9411 2147483647 139.50 142.00 139.50 140.50 2.00 1.44% 140.50 184 141.00 192 7.01
2023-03-30 3037 44531000 24581 2147483647 143.50 148.50 143.00 147.50 7.00 4.98% 147.00 1279 147.50 209 7.36
2023-03-31 3037 34574000 18193 2147483647 149.00 151.00 147.00 147.50 0.00 0% 147.50 345 148.00 246 7.36
2023-04-06 3037 20650000 12172 2147483647 145.50 146.00 142.00 144.00 3.50 -2.37% 143.50 1473 144.00 268 7.19
2023-04-07 3037 10884000 6036 1576327000 145.00 146.00 144.00 144.50 0.50 0.35% 144.00 650 144.50 126 7.21
2023-04-10 3037 7640000 4399 1102974000 144.50 145.50 143.00 144.50 0.00 0% 144.00 386 144.50 62 7.21
2023-04-11 3037 11085000 6498 1600583500 145.00 146.00 143.00 143.00 1.50 -1.04% 143.00 807 143.50 117 7.14
2023-04-12 3037 13294000 7875 1888428000 144.00 144.00 141.00 142.00 1.00 -0.7% 141.50 505 142.00 697 7.09
2023-04-13 3037 17958000 10246 2147483647 141.00 142.50 139.00 139.50 2.50 -1.76% 139.50 75 140.00 247 6.96
2023-04-14 3037 11075000 7132 1543992000 141.00 141.00 138.50 139.00 0.50 -0.36% 139.00 41 139.50 154 6.94
2023-04-17 3037 11668000 7003 1619675500 139.00 140.00 137.00 139.00 0.00 0% 138.50 902 139.00 65 6.94
2023-04-18 3037 15266000 9523 2099216500 139.50 140.00 136.00 136.50 2.50 -1.8% 136.50 359 137.00 706 6.81
2023-04-19 3037 22068000 13345 2147483647 136.00 136.50 132.00 132.50 4.00 -2.93% 132.50 96 133.00 229 6.62
2023-04-20 3037 21316000 11926 2147483647 131.50 137.50 131.50 135.50 3.00 2.26% 135.00 177 135.50 161 6.76
2023-04-21 3037 22740000 13068 2147483647 136.00 139.00 135.50 136.50 1.00 0.74% 136.50 244 137.00 224 6.81
2023-04-24 3037 17650000 9952 2147483647 136.00 139.50 135.50 139.50 3.00 2.2% 139.50 6 140.00 1146 6.96
2023-04-25 3037 26252000 14148 2147483647 140.50 141.50 135.00 135.00 4.50 -3.23% 135.00 275 135.50 151 6.74
2023-04-26 3037 37156000 19645 2147483647 133.50 140.50 133.50 139.00 4.00 2.96% 138.50 107 139.00 8 6.94
2023-04-27 3037 21745000 11750 2147483647 137.50 138.50 135.00 136.50 2.50 -1.8% 136.00 147 136.50 160 7.41
2023-04-28 3037 59587000 30422 2147483647 140.50 146.00 140.00 145.00 8.50 6.23% 144.50 1031 145.00 31 7.87
2023-05-02 3037 40148000 20019 2147483647 144.00 148.50 142.50 143.50 1.50 -1.03% 143.50 96 144.00 220 7.79
2023-05-03 3037 32556000 16637 2147483647 143.00 148.00 141.50 147.00 3.50 2.44% 146.50 182 147.00 220 7.98
2023-05-04 3037 29204000 15051 2147483647 146.00 148.50 144.00 148.50 1.50 1.02% 148.50 133 149.00 1184 8.06
2023-05-05 3037 42041000 22916 2147483647 147.50 153.00 147.00 152.50 4.00 2.69% 152.00 107 152.50 164 8.28
2023-05-08 3037 64994000 31788 2147483647 158.00 162.00 157.00 161.00 8.50 5.57% 160.50 1863 161.00 605 8.74
2023-05-09 3037 32318000 18354 2147483647 161.50 162.00 157.00 160.50 0.50 -0.31% 160.00 158 160.50 255 8.71
2023-05-10 3037 21155000 11053 2147483647 159.00 159.50 155.50 158.00 2.50 -1.56% 158.00 348 158.50 334 8.58
2023-05-11 3037 22401000 12392 2147483647 159.00 161.00 156.00 156.00 2.00 -1.27% 155.50 490 156.00 126 8.47
2023-05-12 3037 26800000 12301 2147483647 155.50 160.50 154.00 160.00 4.00 2.56% 160.00 258 160.50 642 8.69
2023-05-15 3037 17566000 8601 2147483647 158.50 159.50 156.00 156.00 4.00 -2.5% 156.00 603 156.50 282 8.47
2023-05-16 3037 26119000 13978 2147483647 158.50 162.00 158.00 161.00 5.00 3.21% 160.50 394 161.00 214 8.74
2023-05-17 3037 43759152 28519 2147483647 161.00 166.50 160.50 165.00 4.00 2.48% 165.00 452 165.50 272 8.96
2023-05-18 3037 43069000 20445 2147483647 169.50 171.50 166.50 167.50 2.50 1.52% 167.00 120 167.50 845 9.09
2023-05-19 3037 25726000 13448 2147483647 169.50 170.00 166.00 170.00 2.50 1.49% 169.50 53 170.00 2191 9.23
2023-05-22 3037 40516000 24273 2147483647 168.50 168.50 160.50 161.00 9.00 -5.29% 161.00 157 161.50 196 8.74
2023-05-23 3037 30144000 16610 2147483647 163.50 167.00 162.50 167.00 6.00 3.73% 166.50 67 167.00 120 9.07
2023-05-24 3037 18622000 11374 2147483647 166.00 168.50 164.00 167.50 0.50 0.3% 167.00 248 167.50 92 9.09
2023-05-25 3037 76626000 40987 2147483647 175.00 183.50 172.00 180.50 13.00 7.76% 180.00 243 180.50 25 9.80
2023-05-26 3037 55690000 31150 2147483647 190.00 193.00 182.00 185.50 5.00 2.77% 185.00 282 185.50 126 10.07
2023-05-29 3037 46594000 25482 2147483647 189.00 190.00 179.50 182.50 3.00 -1.62% 182.50 351 183.00 146 9.91
2023-05-30 3037 26550000 14486 2147483647 181.50 182.00 178.00 180.00 2.50 -1.37% 180.00 197 180.50 350 9.77
2023-05-31 3037 33996000 14941 2147483647 181.50 183.50 178.50 180.50 0.50 0.28% 180.00 167 180.50 127 9.80
2023-06-01 3037 20488000 9974 2147483647 178.50 182.50 178.00 181.00 0.50 0.28% 180.50 380 181.00 161 9.83
2023-06-02 3037 23835000 12849 2147483647 182.00 184.00 180.00 182.00 1.00 0.55% 182.00 27 182.50 135 9.88
2023-06-05 3037 20698000 11390 2147483647 182.00 184.50 179.50 181.00 1.00 -0.55% 180.50 478 181.00 206 9.83
2023-06-06 3037 20150000 12302 2147483647 183.00 183.00 176.00 177.00 4.00 -2.21% 177.00 434 177.50 123 9.61
2023-06-07 3037 32066000 17095 2147483647 176.00 179.00 173.50 176.00 1.00 -0.56% 176.00 234 176.50 193 9.55
2023-06-08 3037 53470000 30382 2147483647 174.00 174.00 165.50 167.00 9.00 -5.11% 167.00 427 167.50 164 9.07
2023-06-09 3037 27709000 15895 2147483647 164.50 172.00 164.50 171.50 4.50 2.69% 171.50 168 172.00 443 9.31
2023-06-12 3037 19812000 11249 2147483647 171.50 174.50 168.00 172.50 1.00 0.58% 172.00 432 172.50 80 9.36
2023-06-13 3037 36700000 20758 2147483647 174.50 181.00 174.50 180.00 7.50 4.35% 179.50 167 180.00 156 9.77
2023-06-14 3037 18520000 10550 2147483647 179.50 181.00 177.00 180.50 0.50 0.28% 180.00 1094 180.50 160 9.80
2023-06-15 3037 28801000 17054 2147483647 181.50 186.50 180.50 186.50 6.00 3.32% 186.00 480 186.50 546 10.12
2023-06-16 3037 26373000 13412 2147483647 186.00 189.50 183.50 189.50 3.00 1.61% 189.00 4 189.50 442 10.29
2023-06-19 3037 16227000 9455 2147483647 189.00 190.50 185.00 185.50 4.00 -2.11% 185.50 138 186.00 44 10.07
2023-06-20 3037 21130000 10844 2147483647 186.00 188.50 183.00 188.50 3.00 1.62% 188.50 9 189.00 582 10.23
2023-06-21 3037 14339000 7781 2147483647 188.50 190.00 186.50 187.00 1.50 -0.8% 187.00 233 187.50 88 10.15
2023-06-26 3037 19701000 11766 2147483647 181.50 184.00 179.50 180.00 7.00 -3.74% 180.00 122 180.50 184 9.77
2023-06-27 3037 21674000 11812 2147483647 178.50 181.00 174.00 177.00 3.00 -1.67% 176.50 182 177.00 36 9.61
2023-06-28 3037 18006000 10268 2147483647 179.00 180.50 172.00 173.00 4.00 -2.26% 173.00 33 173.50 49 9.39
2023-06-29 3037 15095000 8845 2147483647 174.50 176.50 172.00 174.00 1.00 0.58% 174.00 1 174.50 89 9.45
2023-06-30 3037 12024000 6353 2091959000 173.00 176.00 171.00 176.00 2.00 1.15% 175.50 38 176.00 630 9.55
2023-07-03 3037 16838000 9693 2147483647 177.50 181.00 173.50 179.50 3.50 1.99% 179.50 101 180.00 383 9.74
2023-07-04 3037 12963000 7835 2147483647 179.50 180.50 176.50 180.00 0.50 0.28% 180.00 67 180.50 165 9.77
2023-07-05 3037 20826000 12230 2147483647 180.00 184.50 177.00 178.00 2.00 -1.11% 178.00 51 178.50 82 9.66
2023-07-06 3037 33790000 21851 2147483647 175.00 175.50 168.00 169.00 9.00 -5.06% 168.50 435 169.00 69 9.17
2023-07-07 3037 21053000 12652 2147483647 168.00 172.00 166.50 170.00 1.00 0.59% 170.00 702 170.50 478 9.23
2023-07-10 3037 12368000 7094 2089977500 171.50 172.00 167.00 167.00 3.00 -1.76% 167.00 635 167.50 162 9.07
2023-07-11 3037 11028000 6060 1868370500 169.00 171.00 168.50 169.00 2.00 1.2% 169.00 67 169.50 109 9.17
2023-07-12 3037 23116000 10115 2147483647 170.50 171.50 168.50 171.00 2.00 1.18% 171.00 508 171.50 239 9.28
2023-07-13 3037 57408000 28510 2147483647 168.00 179.00 168.00 175.50 0.00 2.63% 175.50 18 176.00 147 9.53
2023-07-14 3037 56946000 32124 2147483647 185.00 188.50 181.00 187.00 11.50 6.55% 186.50 154 187.00 196 10.15
2023-07-18 3037 91081000 44878 2147483647 184.00 200.00 183.00 200.00 18.00 6.95% 200.00 30555 0.00 0 10.86
2023-07-19 3037 96423000 51626 2147483647 206.00 208.00 197.00 203.00 3.00 1.5% 202.50 325 203.00 271 11.02
2023-07-20 3037 48099000 29140 2147483647 203.00 205.50 195.00 196.50 6.50 -3.2% 196.00 932 196.50 128 10.67
2023-07-21 3037 40746000 23783 2147483647 189.50 193.50 188.00 190.50 6.00 -3.05% 190.50 133 191.00 188 10.34
2023-07-24 3037 46542000 29524 2147483647 192.00 201.50 190.50 199.50 9.00 4.72% 199.00 280 199.50 35 10.83
2023-07-25 3037 73533000 43330 2147483647 202.50 208.00 195.00 195.50 4.00 -2.01% 195.50 261 196.00 112 10.61
2023-07-27 3037 49392000 30435 2147483647 190.00 196.50 189.50 190.50 7.00 -2.56% 190.50 493 191.00 205 12.96
2023-07-28 3037 30151000 18283 2147483647 191.50 193.00 188.00 191.00 0.50 0.26% 191.00 71 191.50 144 12.99
2023-07-31 3037 32125000 19734 2147483647 193.00 194.00 183.50 184.50 6.50 -3.4% 184.50 151 185.00 28 12.55
2023-08-01 3037 17611000 10342 2147483647 186.00 189.50 184.50 186.00 1.50 0.81% 186.00 213 186.50 170 12.65
2023-08-02 3037 43157000 25046 2147483647 186.00 191.00 177.00 180.00 6.00 -3.23% 179.50 554 180.00 40 12.24
2023-08-04 3037 25224000 13548 2147483647 177.00 179.50 174.00 177.50 2.50 -1.39% 177.50 183 178.00 121 12.07
2023-08-07 3037 17317000 9221 2147483647 178.50 182.50 176.50 182.00 4.50 2.54% 182.00 32 182.50 550 12.38
2023-08-08 3037 17024000 9518 2147483647 183.00 183.50 177.00 178.50 3.50 -1.92% 178.50 192 179.00 57 12.14
2023-08-09 3037 32098000 18355 2147483647 179.50 187.50 179.00 184.00 5.50 3.08% 183.50 204 184.00 52 12.52
2023-08-10 3037 22092000 14195 2147483647 181.50 182.50 175.00 177.00 7.00 -3.8% 177.00 36 177.50 118 12.04
2023-08-11 3037 14354000 8762 2147483647 179.50 180.00 174.00 174.50 2.50 -1.41% 174.50 205 175.00 29 11.87
2023-08-14 3037 15986000 9758 2147483647 173.00 173.50 167.50 170.50 4.00 -2.29% 170.50 96 171.00 161 11.60
2023-08-15 3037 15011000 9259 2147483647 175.00 177.50 173.50 175.50 5.00 2.93% 175.50 99 176.00 109 11.94
2023-08-16 3037 21671000 14327 2147483647 176.00 180.50 175.00 178.00 2.50 1.42% 177.50 186 178.00 27 12.11
2023-08-17 3037 18048000 11498 2147483647 178.00 181.00 176.00 180.50 2.50 1.4% 180.00 86 180.50 123 12.28
2023-08-18 3037 13185000 9150 2147483647 179.50 180.50 173.00 174.50 6.00 -3.32% 174.50 6 175.00 94 11.87
2023-08-21 3037 8638000 5031 1501459000 174.50 177.00 172.50 172.50 2.00 -1.15% 172.50 31 173.00 35 11.73
2023-08-22 3037 16686000 9914 2147483647 174.00 177.00 170.00 176.00 3.50 2.03% 175.50 117 176.00 41 11.97
2023-08-23 3037 12162000 6577 2142482500 176.00 177.50 174.50 177.00 1.00 0.57% 176.50 80 177.00 430 12.04
2023-08-24 3037 49868000 28648 2147483647 183.00 191.50 180.00 189.00 12.00 6.78% 189.00 173 189.50 295 12.86
2023-08-25 3037 30087000 18460 2147483647 185.00 185.50 179.00 179.50 9.50 -5.03% 179.50 7 180.00 333 12.21
2023-08-28 3037 13906000 8424 2147483647 181.00 181.50 176.00 176.00 3.50 -1.95% 176.00 712 176.50 18 11.97
2023-08-29 3037 27991000 17527 2147483647 179.50 186.50 179.00 184.00 8.00 4.55% 183.50 130 184.00 180 12.52
2023-08-30 3037 17943000 10858 2147483647 187.00 188.00 183.00 184.00 0.00 0% 183.50 474 184.00 267 12.52
2023-08-31 3037 13964000 7445 2147483647 184.50 186.50 182.50 185.50 1.50 0.82% 185.50 78 186.00 299 12.62
2023-09-01 3037 10882000 7242 1996188500 186.50 187.00 182.00 182.00 3.50 -1.89% 181.50 491 182.00 25 12.38
2023-09-04 3037 10497000 5922 1928343500 184.00 185.00 181.00 185.00 3.00 1.65% 184.50 137 185.00 557 12.58
2023-09-05 3037 10026000 5711 1859220500 184.50 186.50 183.00 186.50 1.50 0.81% 186.00 22 186.50 646 12.69
2023-09-06 3037 10574000 6345 1966839000 187.50 188.00 184.50 187.00 0.50 0.27% 187.00 30 187.50 547 12.72
2023-09-07 3037 7476000 4803 1383922500 185.50 186.50 184.00 184.50 2.50 -1.34% 184.00 259 184.50 8 12.55
2023-09-08 3037 8755000 5718 1592606000 183.50 183.50 180.50 181.00 3.50 -1.9% 181.00 683 181.50 14 12.31
2023-09-11 3037 9848000 6334 1785831500 182.00 183.50 179.50 179.50 1.50 -0.83% 179.50 177 180.00 272 12.21
2023-09-12 3037 13509000 8369 2147483647 180.50 186.00 177.50 185.00 5.50 3.06% 185.00 152 185.50 380 12.58
2023-09-13 3037 12796000 7640 2147483647 186.00 186.50 181.00 181.50 3.50 -1.89% 181.50 199 182.00 59 12.35
2023-09-14 3037 14475000 8570 2147483647 183.50 188.00 183.00 186.00 4.50 2.48% 185.50 240 186.00 54 12.65
2023-09-15 3037 34063000 18781 2147483647 186.50 191.50 186.50 190.50 4.50 2.42% 190.00 856 190.50 139 12.96
2023-09-18 3037 19182000 12700 2147483647 188.00 189.50 184.00 184.50 6.00 -3.15% 184.50 95 185.00 73 12.55
2023-09-19 3037 25930000 15153 2147483647 184.50 191.00 184.00 188.50 4.00 2.17% 188.00 443 188.50 28 12.82
2023-09-20 3037 20917000 13154 2147483647 189.00 189.00 183.00 183.50 5.00 -2.65% 183.00 588 183.50 35 12.48
2023-09-21 3037 14548000 9376 2147483647 182.50 182.50 180.00 180.50 3.00 -1.63% 180.50 96 181.00 51 12.28
2023-09-22 3037 19857000 12413 2147483647 177.50 181.00 175.00 181.00 0.50 0.28% 180.50 182 181.00 213 12.31
2023-09-25 3037 13115000 8016 2147483647 179.50 180.50 177.00 178.50 2.50 -1.38% 178.50 39 179.00 501 12.14
2023-09-26 3037 8524000 5205 1512596500 178.00 180.00 176.00 176.00 2.50 -1.4% 176.00 138 176.50 9 11.97
2023-09-27 3037 14551000 9034 2147483647 174.00 175.50 172.50 173.50 2.50 -1.42% 173.50 251 174.00 97 11.80
2023-09-28 3037 12013000 6948 2093748000 174.50 177.00 173.00 173.50 0.00 0% 173.50 158 174.00 110 11.80
2023-10-02 3037 16097000 8663 2147483647 175.50 180.50 175.00 178.50 5.00 2.88% 178.50 35 179.00 235 12.14
2023-10-03 3037 8955000 5286 1589057500 178.00 180.00 175.50 175.50 3.00 -1.68% 175.50 177 176.00 52 11.94
2023-10-04 3037 10552000 6143 1827884500 173.50 174.50 172.00 174.00 1.50 -0.85% 173.50 273 174.00 21 11.84
2023-10-05 3037 10075000 6826 1746692000 175.50 175.50 172.50 172.50 1.50 -0.86% 172.50 108 173.00 52 11.73
2023-10-06 3037 8536000 5185 1468735000 174.00 174.00 171.00 172.50 0.00 0% 172.00 172 172.50 90 11.73
2023-10-11 3037 18846000 10671 2147483647 174.00 177.50 171.00 171.50 1.00 -0.58% 171.50 125 172.00 129 11.67
2023-10-12 3037 10291000 5848 1766833500 172.50 173.00 170.50 171.50 0.00 0% 171.50 546 172.00 70 11.67
2023-10-13 3037 13951000 8956 2147483647 171.00 171.50 168.00 169.00 2.50 -1.46% 169.00 217 169.50 48 11.50
2023-10-16 3037 20618000 11793 2147483647 167.50 168.00 162.00 164.50 4.50 -2.66% 164.50 236 165.00 32 11.19
2023-10-17 3037 13303000 7919 2147483647 167.50 170.00 166.00 166.50 2.00 1.22% 166.00 351 166.50 10 11.33
2023-10-18 3037 20379000 10588 2147483647 165.50 166.00 159.50 160.00 6.50 -3.9% 160.00 32 160.50 31 10.88
2023-10-19 3037 12656000 7259 2016407000 157.50 161.50 156.00 160.00 0.00 0% 160.00 137 160.50 137 10.88
2023-10-20 3037 11495000 7013 1817253500 157.50 161.00 155.50 161.00 1.00 0.63% 160.50 3 161.00 498 10.95
2023-10-23 3037 8802000 4541 1407741500 158.50 162.50 158.50 158.50 2.50 -1.55% 158.50 297 159.00 47 10.78
2023-10-24 3037 24027000 13787 2147483647 157.50 157.50 152.00 157.00 1.50 -0.95% 156.50 161 157.00 237 10.68
2023-10-25 3037 14037867 9584 2147483647 159.00 161.50 156.50 157.00 0.00 0% 157.00 284 157.50 39 14.56
2023-10-26 3037 28505000 14951 2147483647 152.50 154.00 148.00 149.00 8.00 -5.1% 149.00 298 149.50 43 13.82
2023-10-27 3037 22622000 10052 2147483647 150.50 152.00 146.50 147.00 2.00 -1.34% 147.00 688 147.50 4 13.64
2023-10-30 3037 14556000 7596 2129009000 146.50 149.00 145.00 145.50 1.50 -1.02% 145.50 121 146.00 65 13.50
2023-10-31 3037 12933000 6605 1875349000 147.00 148.00 143.00 143.00 2.50 -1.72% 143.00 301 143.50 91 13.27
2023-11-01 3037 9540000 5401 1374452000 144.50 146.50 142.00 144.50 1.50 1.05% 144.50 72 145.00 559 13.40
2023-11-02 3037 16858000 8722 2147483647 147.00 151.00 147.00 151.00 6.50 4.5% 150.50 56 151.00 434 14.01
2023-11-03 3037 18129000 9311 2147483647 152.00 156.00 151.00 155.50 4.50 2.98% 155.00 59 155.50 42 14.42
2023-11-06 3037 9924000 5954 1562019500 157.00 159.00 155.00 158.00 2.50 1.61% 158.00 70 158.50 323 14.66
2023-11-07 3037 10448000 6090 1613533000 156.50 157.00 153.00 153.50 4.50 -2.85% 153.00 451 153.50 42 14.24
2023-11-08 3037 9244000 5286 1428035000 153.50 156.00 153.00 154.50 1.00 0.65% 154.00 51 154.50 111 14.33
2023-11-09 3037 7805000 4370 1197143000 154.50 155.00 152.00 154.50 0.00 0% 154.00 26 154.50 105 14.33
2023-11-10 3037 13060000 6303 1967224000 152.50 152.50 149.50 151.00 3.50 -2.27% 151.00 86 151.50 79 14.01
2023-11-13 3037 14218000 7580 2147483647 153.50 157.50 153.00 156.00 5.00 3.31% 155.50 113 156.00 248 14.47
2023-11-14 3037 10591000 5415 1624417000 155.00 156.00 152.00 153.00 3.00 -1.92% 152.50 650 153.00 68 14.19
2023-11-15 3037 15033000 7662 2147483647 156.50 157.50 154.00 154.50 1.50 0.98% 154.00 369 154.50 155 14.33
2023-11-16 3037 9278000 4260 1436579500 156.00 157.50 153.50 155.00 0.50 0.32% 155.00 31 155.50 296 14.38
2023-11-17 3037 15086000 8516 2147483647 156.00 159.50 155.50 159.00 4.00 2.58% 159.00 81 159.50 637 14.75
2023-11-20 3037 17400000 9022 2147483647 159.00 163.00 158.50 160.00 1.00 0.63% 160.00 3 160.50 111 14.84
2023-11-21 3037 35591000 19584 2147483647 163.00 169.50 162.50 168.50 8.50 5.31% 168.50 105 169.00 203 15.63
2023-11-22 3037 25320000 13560 2147483647 167.50 172.00 165.50 171.00 2.50 1.48% 170.50 149 171.00 208 15.86
2023-11-23 3037 14476000 8321 2147483647 171.00 171.50 167.00 168.00 3.00 -1.75% 168.00 18 168.50 187 15.58
2023-11-24 3037 7837000 4318 1312075500 168.00 169.50 166.50 167.00 1.00 -0.6% 166.50 206 167.00 84 15.49
2023-11-27 3037 7251000 4199 1201354000 168.00 168.50 164.50 164.50 2.50 -1.5% 164.50 29 165.00 103 15.26
2023-11-28 3037 16011000 9183 2147483647 166.00 171.00 164.50 170.00 5.50 3.34% 169.50 190 170.00 123 15.77
2023-11-29 3037 21634000 13701 2147483647 171.50 175.50 170.00 175.00 5.00 2.94% 174.50 44 175.00 648 16.23
2023-11-30 3037 19324000 9039 2147483647 176.50 177.00 173.00 177.00 2.00 1.14% 176.50 3 177.00 279 16.42
2023-12-01 3037 12203000 7151 2147483647 174.50 178.00 174.00 176.00 1.00 -0.56% 175.50 346 176.00 66 16.33
2023-12-04 3037 10760000 6446 1888845500 176.00 177.50 173.00 177.00 1.00 0.57% 176.50 16 177.00 56 16.42
2023-12-05 3037 14522000 8081 2147483647 175.00 176.00 171.50 171.50 5.50 -3.11% 171.50 355 172.00 179 15.91
2023-12-06 3037 7127000 4277 1219786500 172.50 173.00 170.00 170.00 1.50 -0.87% 170.00 278 170.50 42 15.77
2023-12-07 3037 5857000 3159 996547500 170.00 172.50 168.50 168.50 1.50 -0.88% 168.50 232 169.00 81 15.63
2023-12-08 3037 9514000 5816 1652367500 171.50 175.00 171.50 174.50 6.00 3.56% 174.00 288 174.50 31 16.19
2023-12-11 3037 27350000 14482 2147483647 181.50 182.00 176.50 178.00 3.50 2.01% 177.50 89 178.00 94 16.51
2023-12-12 3037 12763000 7366 2147483647 179.50 180.00 175.50 176.00 2.00 -1.12% 175.50 277 176.00 2 16.33
2023-12-13 3037 7509000 4001 1325627000 176.50 178.00 175.00 177.00 1.00 0.57% 176.50 77 177.00 118 16.42
2023-12-14 3037 17039000 9182 2147483647 177.50 180.50 177.00 180.50 3.50 1.98% 180.00 601 180.50 265 16.74
2023-12-15 3037 23025000 11480 2147483647 183.00 183.00 179.00 182.00 1.50 0.83% 181.50 129 182.00 197 16.88
2023-12-18 3037 13954000 7323 2147483647 182.00 182.50 176.00 176.00 6.00 -3.3% 176.00 975 176.50 3 16.33
2023-12-19 3037 10361000 5126 1815211500 176.50 178.00 173.50 174.50 1.50 -0.85% 174.50 156 175.00 1 16.19
2023-12-20 3037 12279000 6353 2140950500 174.50 177.00 173.00 173.00 1.50 -0.86% 173.00 250 173.50 112 16.05
2023-12-21 3037 16414000 9058 2147483647 170.50 180.00 170.50 179.00 6.00 3.47% 179.00 91 179.50 240 16.60
2023-12-22 3037 9063000 5128 1599162500 178.00 179.00 175.00 175.00 4.00 -2.23% 175.00 294 175.50 111 16.23
2023-12-25 3037 4253000 2126 749202500 175.50 177.50 174.50 175.00 0.00 0% 175.00 270 175.50 40 16.23
2023-12-26 3037 7157000 3655 1269942000 176.00 178.50 175.00 177.50 2.50 1.43% 177.50 10 178.00 1022 16.47
2023-12-27 3037 5496000 2755 978413500 177.50 179.00 177.00 178.00 0.50 0.28% 178.00 9 178.50 227 16.51
2023-12-28 3037 4906000 3234 865204000 178.50 179.00 175.50 175.50 2.50 -1.4% 175.50 107 176.00 17 16.28
2023-12-29 3037 6677000 3044 1172262000 175.50 176.50 174.00 176.00 0.50 0.28% 176.00 130 176.50 207 16.33