健鼎(3044)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　　94.90
0
0%		95.00
0.1
0.11%		98.30
3.3
3.47%		97.20
-1.1
-1.12%		 　99.60
2.4
2.47%		100.50
0.9
0.9%		100.00
-0.5
-0.5%		98.00
-2
-2%		98.10
0.1
0.1%		 　98.70
0.6
0.61%		98.30
-0.4
-0.41%		 　　　　　　　　　　　99.00
0.7
0.71%		99.00
0
0%		98.37
2 月101.00
2
2.02%		103.50
2.5
2.48%		103.00
-0.5
-0.48%		 　102.50
-0.5
-0.49%		103.00
0.5
0.49%		102.50
-0.5
-0.49%		102.00
-0.5
-0.49%		101.00
-1
-0.98%		 　102.00
1
0.99%		101.00
-1
-0.98%		102.00
1
0.99%		103.00
1
0.98%		102.00
-1
-0.97%		 　102.50
0.5
0.49%		103.00
0.5
0.49%		102.50
-0.5
-0.49%		103.00
0.5
0.49%		105.00
2
1.94%		 102.71
3 月103.50
-1.5
-1.43%		105.50
2
1.93%		106.00
0.5
0.47%		 　106.50
0.5
0.47%		108.00
1.5
1.41%		109.00
1
0.93%		111.00
2
1.83%		108.00
-3
-2.7%		 　108.00
0
0%		108.50
0.5
0.46%		109.50
1
0.92%		105.00
-4.5
-4.11%		108.50
3.5
3.33%		 　106.00
-2.5
-2.3%		108.00
2
1.89%		109.00
1
0.93%		109.50
0.5
0.46%		112.00
2.5
2.28%		 　113.00
1
0.89%		111.50
-1.5
-1.33%		112.50
1
0.9%		112.50
0
0%		112.00
-0.5
-0.44%		108.76
4 月 　　　　113.00
1
0.89%		112.50
-0.5
-0.44%		 　113.00
0.5
0.44%		114.50
1.5
1.33%		113.50
-1
-0.87%		115.00
1.5
1.32%		116.00
1
0.87%		 　116.00
0
0%		116.00
0
0%		118.00
2
1.72%		115.00
-3
-2.54%		116.50
1.5
1.3%		 　114.50
-2
-1.72%		113.50
-1
-0.87%		113.50
0
0%		114.50
1
0.88%		115.00
0.5
0.44%		 114.9
5 月　117.00
2
1.74%		116.00
-1
-0.85%		117.00
1
0.86%		116.50
-0.5
-0.43%		 　117.50
1
0.86%		117.00
-0.5
-0.43%		109.50
-7.5
-6.41%		107.00
-2.5
-2.28%		108.50
1.5
1.4%		 　108.50
0
0%		110.50
2
1.84%		113.00
2.5
2.26%		113.50
0.5
0.44%		122.00
8.5
7.49%		 　125.50
3.5
2.87%		125.00
-0.5
-0.4%		122.50
-2.5
-2%		120.50
-2
-1.63%		117.00
-3.5
-2.9%		 　125.50
8.5
7.26%		127.00
1.5
1.2%		128.50
1.5
1.18%		117.77
6 月129.00
0.5
0.39%		127.00
-2
-1.55%		 　125.00
-2
-1.57%		125.50
0.5
0.4%		127.00
1.5
1.2%		126.00
-1
-0.79%		125.50
-0.5
-0.4%		 　125.00
-0.5
-0.4%		124.00
-1
-0.8%		122.00
-2
-1.61%		122.50
0.5
0.41%		122.50
0
0%		 　121.00
-1.5
-1.22%		120.00
-1
-0.83%		122.50
2.5
2.08%		 　　　119.50
-3
-2.45%		119.50
0
0%		121.00
1.5
1.26%		121.50
0.5
0.41%		123.50
2
1.65%		 123.36
7 月　　124.00
0.5
0.4%		125.00
1
0.81%		125.00
0
0%		125.00
0
0%		124.00
-1
-0.8%		 　124.50
0.5
0.4%		123.50
-1
-0.8%		123.00
-0.5
-0.4%		116.50
-6.5
-5.28%		116.00
-0.5
-0.43%		 　　115.50
-0.5
-0.43%		117.50
2
1.73%		129.00
11.5
9.79%		131.00
2
1.55%		 　144.00
13
9.92%		150.00
6
4.17%		 146.50
-3.5
-2.33%		158.00
11.5
7.85%		 169.00
11
6.96%		134.22
8 月158.50
-10.5
-6.21%		155.50
-3
-1.89%		 157.00
1.5
0.96%		 　162.00
5
3.18%		171.50
9.5
5.86%		178.50
7
4.08%		173.00
-5.5
-3.08%		177.00
4
2.31%		 　170.00
-7
-3.95%		176.50
6.5
3.82%		179.50
3
1.7%		188.50
9
5.01%		180.50
-8
-4.24%		 　185.00
4.5
2.49%		184.00
-1
-0.54%		189.50
5.5
2.99%		197.00
7.5
3.96%		193.50
-3.5
-1.78%		 　194.50
1
0.52%		191.00
-3.5
-1.8%		185.50
-5.5
-2.88%		189.00
3.5
1.89%		177.98
9 月184.00
-5
-2.65%		 　186.00
2
1.09%		195.00
9
4.84%		198.00
3
1.54%		199.50
1.5
0.76%		198.00
-1.5
-0.75%		 　195.00
-3
-1.52%		194.00
-1
-0.51%		203.00
9
4.64%		204.00
1
0.49%		211.50
7.5
3.68%		 　206.00
-5.5
-2.6%		212.00
6
2.91%		204.50
-7.5
-3.54%		192.00
-12.5
-6.11%		192.50
0.5
0.26%		 　194.50
2
1.04%		195.50
1
0.51%		196.50
1
0.51%		192.50
-4
-2.04%		 198.89
10 月　211.50
19
9.87%		206.50
-5
-2.36%		206.50
0
0%		199.50
-7
-3.39%		195.50
-4
-2.01%		 　　　193.00
-2.5
-1.28%		193.50
0.5
0.26%		187.00
-6.5
-3.36%		 　180.00
-7
-3.74%		176.00
-4
-2.22%		169.50
-6.5
-3.69%		169.50
0
0%		164.00
-5.5
-3.24%		 　164.50
0.5
0.3%		172.00
7.5
4.56%		175.50
3.5
2.03%		171.50
-4
-2.28%		173.50
2
1.17%		 　173.00
-0.5
-0.29%		165.00
-8
-4.62%		181.56
11 月165.50
0.5
0.3%		172.50
7
4.23%		178.00
5.5
3.19%		 　180.50
2.5
1.4%		180.00
-0.5
-0.28%		182.00
2
1.11%		186.50
4.5
2.47%		196.00
9.5
5.09%		 　197.50
1.5
0.77%		200.50
3
1.52%		196.50
-4
-2%		196.50
0
0%		196.00
-0.5
-0.25%		 　192.50
-3.5
-1.79%		196.00
3.5
1.82%		193.50
-2.5
-1.28%		190.50
-3
-1.55%		189.00
-1.5
-0.79%		 　182.50
-6.5
-3.44%		185.00
2.5
1.37%		190.50
5.5
2.97%		193.00
2.5
1.31%		 188.41
12 月193.50
0.5
0.26%		 　197.50
4
2.07%		199.00
1.5
0.76%		199.00
0
0%		198.00
-1
-0.5%		201.00
3
1.52%		 　193.50
-7.5
-3.73%		198.00
4.5
2.33%		208.50
10.5
5.3%		209.50
1
0.48%		206.00
-3.5
-1.67%		 　207.00
1
0.49%		198.50
-8.5
-4.11%		197.00
-1.5
-0.76%		193.50
-3.5
-1.78%		195.00
1.5
0.78%		 　194.50
-0.5
-0.26%		195.00
0.5
0.26%		191.50
-3.5
-1.79%		190.00
-1.5
-0.78%		195.00
5
2.63%		　　198.12

說明:最高漲幅:9.92%最低跌幅:-6.41% 最高價:212.00最低價:94.90平均價:146.9,灰色底表示週末,漲161天(526.3)元,跌121天(-350)元,平盤19天
10%=7,8%=1,7%=6,6%=1,5%=6,4%=6,3%=11,2%=34,1%=53,0%=55,-0%=2,-1%=3,-2%=11,-3%=13,-4%=25,-5%=33,-6%=34,

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 3044 484000 342 45694300 94.30 95.00 93.60 94.90 0.90 0% 94.80 2 94.90 5 8.23
2023-01-04 3044 595000 378 56365400 94.40 95.20 94.10 95.00 0.10 0.11% 94.90 317 95.00 4 8.24
2023-01-05 3044 1691000 1012 164660600 95.50 98.40 95.40 98.30 3.30 3.47% 98.30 33 98.40 36 8.53
2023-01-06 3044 1060000 751 103028200 97.40 98.00 96.70 97.20 1.10 -1.12% 97.10 16 97.20 7 8.43
2023-01-09 3044 1049000 716 103630300 98.00 99.60 97.40 99.60 2.40 2.47% 99.50 4 99.60 18 8.64
2023-01-10 3044 1581000 952 158277500 99.50 101.50 98.60 100.50 0.90 0.9% 100.00 28 100.50 44 8.72
2023-01-11 3044 1591000 1097 160561500 101.50 102.50 100.00 100.00 0.50 -0.5% 100.00 34 100.50 16 8.67
2023-01-12 3044 1366000 726 134722500 100.50 100.50 98.00 98.00 2.00 -2% 98.00 250 98.10 1 8.50
2023-01-13 3044 664000 560 65635700 99.20 100.50 98.10 98.10 0.10 0.1% 98.10 11 98.30 6 8.51
2023-01-16 3044 313000 251 30897100 98.50 99.30 98.40 98.70 0.60 0.61% 98.60 3 98.70 6 8.56
2023-01-17 3044 835000 539 82487500 98.70 99.40 98.30 98.30 0.40 -0.41% 98.30 6 99.00 4 8.53
2023-01-30 3044 2358000 1825 233748000 99.20 99.80 98.80 99.00 0.70 0.71% 99.00 7 99.10 5 8.59
2023-01-31 3044 3250000 1722 324202200 99.70 102.00 99.00 99.00 0.00 0% 98.90 38 99.50 13 8.59
2023-02-01 3044 1185000 845 119076300 99.60 101.00 99.50 101.00 2.00 2.02% 100.50 58 101.00 39 8.76
2023-02-02 3044 2747000 1820 282548000 102.00 104.00 101.50 103.50 2.50 2.48% 103.50 26 104.00 81 8.98
2023-02-03 3044 2672000 1928 275983500 103.50 104.50 101.50 103.00 0.50 -0.48% 102.50 30 103.00 27 8.93
2023-02-06 3044 1172000 734 119872000 102.50 103.00 101.50 102.50 0.50 -0.49% 102.00 62 102.50 1 8.89
2023-02-07 3044 1027000 697 105049500 102.50 103.00 101.50 103.00 0.50 0.49% 102.50 1 103.00 222 8.93
2023-02-08 3044 1104000 794 113924000 103.00 104.00 102.50 102.50 0.50 -0.49% 102.50 46 103.00 21 8.89
2023-02-09 3044 702000 517 71793500 102.50 103.00 101.50 102.00 0.50 -0.49% 102.00 47 102.50 10 8.85
2023-02-10 3044 1009000 515 101997000 102.00 102.00 100.50 101.00 1.00 -0.98% 101.00 22 101.50 52 8.76
2023-02-13 3044 466000 329 47255500 101.00 102.00 100.50 102.00 1.00 0.99% 101.50 6 102.00 114 8.85
2023-02-14 3044 423000 341 42966500 102.50 102.50 101.00 101.00 1.00 -0.98% 101.00 179 101.50 15 8.76
2023-02-15 3044 817000 682 83134500 101.00 102.50 101.00 102.00 1.00 0.99% 102.00 9 102.50 122 8.85
2023-02-16 3044 749000 542 77091500 103.00 103.50 102.50 103.00 1.00 0.98% 102.50 113 103.00 14 8.93
2023-02-17 3044 508000 396 51899000 102.00 103.00 101.50 102.00 1.00 -0.97% 101.50 106 102.00 95 8.85
2023-02-20 3044 509000 415 52070000 102.00 103.00 102.00 102.50 0.50 0.49% 102.50 3 103.00 132 8.89
2023-02-21 3044 879000 602 90300500 102.50 103.00 102.00 103.00 0.50 0.49% 102.50 80 103.00 21 8.93
2023-02-22 3044 543000 389 55408000 102.00 102.50 101.50 102.50 0.50 -0.49% 102.00 8 102.50 35 8.89
2023-02-23 3044 812000 537 83110000 102.50 103.00 101.50 103.00 0.50 0.49% 102.50 12 103.00 135 8.93
2023-02-24 3044 1961000 1403 205509000 104.00 106.00 104.00 105.00 2.00 1.94% 104.50 32 105.00 155 8.90
2023-03-01 3044 912000 622 94444000 104.50 104.50 103.00 103.50 1.50 -1.43% 103.50 211 104.00 26 8.77
2023-03-02 3044 1157000 815 121296500 104.50 105.50 104.00 105.50 2.00 1.93% 105.00 17 105.50 32 8.94
2023-03-03 3044 938000 627 99093500 105.50 106.50 105.00 106.00 0.50 0.47% 105.50 66 106.00 47 8.98
2023-03-06 3044 916000 588 97359000 106.50 107.00 105.50 106.50 0.50 0.47% 106.00 38 106.50 46 9.03
2023-03-07 3044 1649000 1083 177671500 106.50 108.50 106.50 108.00 1.50 1.41% 107.50 52 108.00 26 9.15
2023-03-08 3044 1443000 966 156845500 107.50 109.50 107.00 109.00 1.00 0.93% 109.00 31 109.50 38 9.24
2023-03-09 3044 1724000 1200 190241500 109.50 111.50 108.50 111.00 2.00 1.83% 110.50 5 111.00 86 9.41
2023-03-10 3044 2272000 1440 245230500 110.00 110.50 106.50 108.00 3.00 -2.7% 107.50 32 108.00 71 9.15
2023-03-13 3044 1903000 1288 204923000 108.00 109.00 106.50 108.00 0.00 0% 107.50 50 108.00 13 9.15
2023-03-14 3044 1167000 741 125646500 108.00 108.50 107.00 108.50 0.50 0.46% 108.00 1 108.50 52 9.19
2023-03-15 3044 1234000 852 134208000 109.50 109.50 108.00 109.50 1.00 0.92% 109.00 9 109.50 112 9.28
2023-03-16 3044 2017000 1055 214606000 108.00 109.00 105.00 105.00 4.50 -4.11% 105.00 195 105.50 6 8.90
2023-03-17 3044 1951000 1099 209501500 106.00 108.50 105.00 108.50 3.50 3.33% 107.50 40 108.50 5 9.19
2023-03-20 3044 1116000 791 119087000 107.50 107.50 106.00 106.00 2.50 -2.3% 106.00 167 106.50 6 8.98
2023-03-21 3044 1037000 712 111225000 107.50 108.00 106.00 108.00 2.00 1.89% 107.50 4 108.00 46 9.15
2023-03-22 3044 1013000 699 109765000 108.00 109.50 107.50 109.00 1.00 0.93% 108.50 59 109.00 6 9.24
2023-03-23 3044 904000 694 98575500 109.00 110.00 108.00 109.50 0.50 0.46% 109.00 3 109.50 18 9.28
2023-03-24 3044 2550000 1596 283231000 109.50 112.50 109.50 112.00 2.50 2.28% 111.50 186 112.00 5 9.49
2023-03-27 3044 1901000 1228 213726000 111.50 113.50 111.00 113.00 1.00 0.89% 112.50 2 113.00 21 9.58
2023-03-28 3044 1148000 786 127945000 113.00 113.00 110.50 111.50 1.50 -1.33% 111.00 14 111.50 8 9.45
2023-03-29 3044 946000 713 106072500 111.50 113.50 111.00 112.50 1.00 0.9% 112.00 35 112.50 2 9.53
2023-03-30 3044 785000 609 88089000 113.00 113.00 111.50 112.50 0.00 0% 112.00 19 112.50 16 9.53
2023-03-31 3044 1537000 990 172054500 112.50 113.00 111.00 112.00 0.50 -0.44% 111.50 78 112.00 37 9.49
2023-04-06 3044 1001000 722 112479500 112.00 113.50 110.50 113.00 1.00 0.89% 112.50 22 113.00 16 9.58
2023-04-07 3044 522000 433 58964500 113.00 113.50 112.50 112.50 0.50 -0.44% 112.50 75 113.00 76 9.53
2023-04-10 3044 749000 502 84472000 112.50 113.50 112.00 113.00 0.50 0.44% 112.50 70 113.00 3 9.58
2023-04-11 3044 1379000 1077 157416500 113.00 115.00 112.00 114.50 1.50 1.33% 114.50 10 115.00 54 9.70
2023-04-12 3044 1059000 787 121080000 115.00 115.50 113.50 113.50 1.00 -0.87% 113.50 25 114.00 5 9.62
2023-04-13 3044 1113000 763 127678500 114.50 115.50 114.00 115.00 1.50 1.32% 114.50 47 115.00 8 9.75
2023-04-14 3044 1005000 763 116008000 115.00 116.00 114.50 116.00 1.00 0.87% 115.00 86 116.00 15 9.83
2023-04-17 3044 1165000 781 135524000 115.50 117.00 115.00 116.00 0.00 0% 116.00 1 116.50 1 9.83
2023-04-18 3044 828000 613 95822500 116.00 116.50 115.00 116.00 0.00 0% 115.50 25 116.00 20 9.83
2023-04-19 3044 1162000 857 136182500 116.00 118.00 115.50 118.00 2.00 1.72% 117.00 131 118.00 188 10.00
2023-04-20 3044 928000 713 107469500 118.00 118.00 115.00 115.00 3.00 -2.54% 115.00 155 115.50 13 9.75
2023-04-21 3044 2818000 1669 329103500 116.50 118.00 116.00 116.50 1.50 1.3% 116.50 56 117.00 5 9.87
2023-04-24 3044 3610000 2168 417146000 117.50 117.50 113.50 114.50 2.00 -1.72% 114.50 5 115.00 44 9.70
2023-04-25 3044 3080000 1725 353590500 117.50 117.50 113.50 113.50 1.00 -0.87% 113.50 25 114.00 54 9.62
2023-04-26 3044 3604000 2183 407267500 111.50 114.00 111.00 113.50 0.00 0% 113.00 18 113.50 10 9.62
2023-04-27 3044 3348000 1929 384825000 113.00 116.50 112.50 114.50 1.00 0.88% 114.50 49 115.50 8 9.70
2023-04-28 3044 613000 412 70684500 115.00 116.00 115.00 115.00 0.50 0.44% 115.00 145 115.50 25 9.75
2023-05-02 3044 539000 378 62723000 116.00 117.00 115.50 117.00 2.00 1.74% 116.50 2 117.00 144 9.92
2023-05-03 3044 237000 170 27469500 117.00 117.00 115.50 116.00 1.00 -0.85% 116.00 30 116.50 81 9.83
2023-05-04 3044 938000 572 109006000 115.50 117.50 115.00 117.00 1.00 0.86% 116.50 6 117.00 11 9.92
2023-05-05 3044 566000 429 66006000 117.00 117.00 116.00 116.50 0.50 -0.43% 116.00 18 116.50 8 9.87
2023-05-08 3044 472000 358 55201000 117.00 117.50 116.00 117.50 1.00 0.86% 117.00 9 117.50 36 9.96
2023-05-09 3044 252000 193 29492500 117.50 117.50 116.50 117.00 0.50 -0.43% 116.50 9 117.00 65 9.92
2023-05-10 3044 4017000 2521 445586000 115.00 116.00 108.00 109.50 7.50 -6.41% 109.00 102 109.50 9 9.76
2023-05-11 3044 2796000 1541 299279500 109.00 109.50 105.00 107.00 2.50 -2.28% 107.00 12 107.50 132 9.54
2023-05-12 3044 972000 656 105085000 106.50 109.00 106.50 108.50 1.50 1.4% 108.50 7 109.00 119 9.67
2023-05-15 3044 1114000 611 121046000 108.00 109.50 108.00 108.50 0.00 0% 108.50 70 109.00 79 9.67
2023-05-16 3044 1224000 870 134917500 107.50 111.50 107.50 110.50 2.00 1.84% 110.50 11 111.00 42 9.85
2023-05-17 3044 1103782 1008 124066936 110.50 113.50 110.50 113.00 2.50 2.26% 112.50 13 113.00 5 10.07
2023-05-18 3044 1135000 696 128376500 112.50 114.00 112.50 113.50 0.50 0.44% 113.00 25 113.50 18 10.12
2023-05-19 3044 6667000 3988 800674000 113.50 123.50 113.00 122.00 8.50 7.49% 121.50 23 122.00 115 10.87
2023-05-22 3044 10941000 6362 1383930000 127.00 130.00 123.00 125.50 3.50 2.87% 125.50 16 126.00 352 11.19
2023-05-23 3044 6629000 3438 830466500 127.00 128.00 123.00 125.00 0.50 -0.4% 124.50 95 125.00 609 11.14
2023-05-24 3044 3427000 1819 420772500 125.00 125.00 121.50 122.50 2.50 -2% 122.50 32 123.00 255 10.92
2023-05-25 3044 4762000 2214 577733500 122.00 123.00 120.00 120.50 2.00 -1.63% 120.50 68 121.00 108 10.74
2023-05-26 3044 5655000 2786 668265000 122.00 122.00 117.00 117.00 3.50 -2.9% 117.00 95 117.50 168 10.43
2023-05-29 3044 14787000 6401 1825539000 120.00 126.00 119.00 125.50 8.50 7.26% 125.00 82 125.50 141 11.19
2023-05-30 3044 13551000 5445 1717478000 126.50 128.50 124.00 127.00 1.50 1.2% 126.50 170 127.00 49 11.32
2023-05-31 3044 8528000 3832 1088698500 127.50 129.50 125.00 128.50 1.50 1.18% 128.00 127 128.50 15 11.45
2023-06-01 3044 6356000 3279 815068500 128.50 131.00 126.50 129.00 0.50 0.39% 128.50 64 129.00 264 11.50
2023-06-02 3044 4739000 2991 607027500 130.00 131.00 126.00 127.00 2.00 -1.55% 127.00 11 127.50 237 11.32
2023-06-05 3044 4103000 2084 511853500 125.50 126.00 123.50 125.00 2.00 -1.57% 124.50 19 125.00 24 11.14
2023-06-06 3044 3233000 1907 401208500 125.00 126.00 122.00 125.50 0.50 0.4% 125.00 27 125.50 7 11.19
2023-06-07 3044 5311000 2847 676141500 127.50 129.00 125.50 127.00 1.50 1.2% 126.50 45 127.00 197 11.32
2023-06-08 3044 2842000 1802 359252000 127.50 128.50 125.00 126.00 1.00 -0.79% 125.50 36 126.00 31 11.23
2023-06-09 3044 2100000 1504 262715500 127.00 127.00 124.00 125.50 0.50 -0.4% 125.00 39 125.50 14 11.19
2023-06-12 3044 3504000 2145 433503500 124.00 125.50 122.50 125.00 0.50 -0.4% 124.50 62 125.00 4 11.14
2023-06-13 3044 4063000 2208 505482000 126.00 126.50 123.50 124.00 1.00 -0.8% 124.00 39 124.50 26 11.05
2023-06-14 3044 3766000 2483 461491000 125.00 125.00 121.00 122.00 2.00 -1.61% 122.00 103 122.50 16 10.87
2023-06-15 3044 3189000 1913 388116000 122.00 123.00 120.00 122.50 0.50 0.41% 122.00 232 122.50 45 10.92
2023-06-16 3044 5281000 2678 646095500 122.50 124.00 121.00 122.50 0.00 0% 122.00 84 122.50 11 10.92
2023-06-19 3044 2742000 1027 333527000 122.50 123.00 121.00 121.00 1.50 -1.22% 121.00 146 121.50 36 10.78
2023-06-20 3044 2756000 1073 331562500 121.00 121.50 119.50 120.00 1.00 -0.83% 120.00 236 121.00 33 10.70
2023-06-21 3044 2936000 1680 360262500 121.00 123.50 121.00 122.50 2.50 2.08% 122.50 59 123.00 77 10.92
2023-06-26 3044 4138000 1972 494381000 121.50 121.50 118.50 119.50 3.00 -2.45% 119.00 103 119.50 53 10.65
2023-06-27 3044 3239000 1805 387135000 119.00 120.50 118.50 119.50 0.00 0% 119.00 53 119.50 49 10.65
2023-06-28 3044 1735000 1101 210268000 120.50 122.50 120.00 121.00 1.50 1.26% 120.50 101 121.00 16 10.78
2023-06-29 3044 1898000 1279 229930000 121.50 122.00 120.00 121.50 0.50 0.41% 121.50 73 122.00 83 10.83
2023-06-30 3044 3432000 1810 421984500 122.00 124.00 121.00 123.50 2.00 1.65% 123.00 127 123.50 74 11.01
2023-07-03 3044 4237000 2776 525904000 124.00 125.50 122.00 124.00 0.50 0.4% 124.00 37 124.50 66 11.05
2023-07-04 3044 2920000 1712 363368000 125.00 125.50 123.00 125.00 1.00 0.81% 124.50 21 125.00 168 11.14
2023-07-05 3044 1995000 1368 250576500 125.00 126.50 125.00 125.00 0.00 0% 125.00 155 125.50 13 11.14
2023-07-06 3044 1751000 1090 218636500 125.50 126.00 124.00 125.00 0.00 0% 124.50 43 125.00 69 11.14
2023-07-07 3044 3412000 1264 427690000 126.50 126.50 123.50 124.00 1.00 -0.8% 123.50 90 124.00 7 11.05
2023-07-10 3044 3090000 1242 383867000 123.50 125.50 123.50 124.50 0.50 0.4% 124.00 258 124.50 40 11.10
2023-07-11 3044 3779000 1568 469614500 125.00 125.00 123.00 123.50 1.00 -0.8% 123.50 2 124.00 64 11.01
2023-07-12 3044 4003000 1281 495433000 124.50 124.50 122.50 123.00 0.50 -0.4% 123.00 106 123.50 202 10.96
2023-07-13 3044 10313000 2594 1212316000 118.50 119.00 114.00 116.50 0.00 -5.28% 116.50 95 117.00 111 10.38
2023-07-14 3044 2493000 1202 291189000 118.50 118.50 115.50 116.00 0.50 -0.43% 116.00 11 116.50 27 10.34
2023-07-18 3044 3400000 2306 391553500 116.50 117.50 114.00 115.50 1.00 -0.43% 115.00 83 115.50 75 10.29
2023-07-19 3044 4979000 2965 587782000 117.00 119.50 115.00 117.50 2.00 1.73% 117.50 158 118.00 61 10.47
2023-07-20 3044 15053000 6089 1914334000 119.50 129.00 118.50 129.00 11.50 9.79% 129.00 17081 0.00 0 11.50
2023-07-21 3044 24436000 12353 2147483647 125.00 135.00 125.00 131.00 2.00 1.55% 130.50 28 131.00 195 11.68
2023-07-24 3044 18679000 10399 2147483647 134.50 144.00 133.00 144.00 13.00 9.92% 144.00 17914 0.00 0 12.83
2023-07-25 3044 36321000 19676 2147483647 158.00 158.00 141.00 150.00 6.00 4.17% 149.50 27 150.00 85 13.37
2023-07-27 3044 10608000 6753 1569801500 150.00 152.00 144.50 146.50 1.00 -2.33% 146.50 28 147.00 136 13.06
2023-07-28 3044 23242000 13378 2147483647 148.00 161.00 146.50 158.00 11.50 7.85% 158.00 94 158.50 115 14.08
2023-07-31 3044 27090000 13033 2147483647 166.00 173.50 160.00 169.00 11.00 6.96% 168.50 6 169.00 45 15.06
2023-08-01 3044 19937000 10288 2147483647 171.00 171.00 156.50 158.50 10.50 -6.21% 158.50 31 159.00 15 14.13
2023-08-02 3044 28426000 17181 2147483647 161.50 171.50 151.00 155.50 3.00 -1.89% 155.00 42 155.50 91 13.86
2023-08-04 3044 14502000 8347 2147483647 157.50 159.50 149.00 157.00 1.50 0.96% 156.50 64 157.00 107 13.99
2023-08-07 3044 16442000 8950 2147483647 156.50 165.00 155.00 162.00 5.00 3.18% 161.50 53 162.00 241 14.44
2023-08-08 3044 26185000 15234 2147483647 162.00 172.00 161.00 171.50 9.50 5.86% 171.00 32 171.50 173 15.29
2023-08-09 3044 50530000 30605 2147483647 168.50 188.00 168.50 178.50 7.00 4.08% 178.50 28 179.00 53 17.36
2023-08-10 3044 29485000 18346 2147483647 176.00 181.00 165.50 173.00 5.50 -3.08% 172.50 251 173.00 25 16.83
2023-08-11 3044 26992000 17088 2147483647 177.50 180.00 170.50 177.00 4.00 2.31% 176.50 153 177.00 81 17.22
2023-08-14 3044 14098000 8611 2147483647 174.50 178.00 170.00 170.00 7.00 -3.95% 170.00 431 170.50 167 16.54
2023-08-15 3044 21426000 12518 2147483647 178.00 181.00 174.00 176.50 6.50 3.82% 176.50 14 177.00 39 17.17
2023-08-16 3044 15294000 10008 2147483647 172.50 179.50 168.50 179.50 3.00 1.7% 179.00 23 179.50 156 17.46
2023-08-17 3044 24301000 15058 2147483647 176.00 189.00 176.00 188.50 9.00 5.01% 188.50 105 189.00 104 18.34
2023-08-18 3044 17709000 11580 2147483647 185.50 188.50 176.00 180.50 8.00 -4.24% 180.50 27 181.00 89 17.56
2023-08-21 3044 12295000 7162 2147483647 184.00 187.00 180.50 185.00 4.50 2.49% 184.50 61 185.00 57 18.00
2023-08-22 3044 12645000 7732 2147483647 187.00 188.00 182.00 184.00 1.00 -0.54% 184.00 96 184.50 75 17.90
2023-08-23 3044 19992000 12899 2147483647 181.50 193.00 181.50 189.50 5.50 2.99% 189.50 203 190.00 319 18.43
2023-08-24 3044 21937000 13519 2147483647 196.00 202.50 191.00 197.00 7.50 3.96% 197.00 24 197.50 9 19.16
2023-08-25 3044 11616000 7532 2147483647 192.50 199.00 191.50 193.50 3.50 -1.78% 193.50 122 194.00 29 18.82
2023-08-28 3044 9517000 6037 1834420500 195.00 196.00 188.00 194.50 1.00 0.52% 194.00 86 194.50 16 18.92
2023-08-29 3044 15343000 9949 2147483647 196.00 199.00 188.50 191.00 3.50 -1.8% 191.00 199 191.50 32 18.58
2023-08-30 3044 14413000 9014 2147483647 192.50 193.50 183.00 185.50 5.50 -2.88% 185.00 112 185.50 30 18.04
2023-08-31 3044 10638000 6793 1985136000 183.00 189.50 181.50 189.00 3.50 1.89% 188.00 1 189.00 123 18.39
2023-09-01 3044 12503000 6893 2147483647 188.50 192.00 182.50 184.00 5.00 -2.65% 183.50 102 184.00 69 17.90
2023-09-04 3044 12172000 7404 2147483647 190.50 191.50 183.00 186.00 2.00 1.09% 185.50 26 186.00 250 18.09
2023-09-05 3044 20330000 12974 2147483647 189.50 197.00 187.50 195.00 9.00 4.84% 194.50 76 195.00 91 18.97
2023-09-06 3044 15837000 9853 2147483647 196.00 201.00 195.00 198.00 3.00 1.54% 197.50 125 198.00 5 19.26
2023-09-07 3044 7180000 4712 1417035000 197.50 199.50 194.00 199.50 1.50 0.76% 199.00 11 199.50 134 19.41
2023-09-08 3044 7396000 4725 1471038500 197.00 202.00 195.50 198.00 1.50 -0.75% 198.00 154 198.50 6 19.26
2023-09-11 3044 6301000 4184 1225619000 199.50 199.50 191.50 195.00 3.00 -1.52% 194.50 57 195.00 12 18.97
2023-09-12 3044 5286000 3468 1031313500 197.00 197.50 192.00 194.00 1.00 -0.51% 194.00 38 194.50 14 18.87
2023-09-13 3044 18110000 10717 2147483647 199.00 204.00 193.00 203.00 9.00 4.64% 202.50 22 203.00 15 19.75
2023-09-14 3044 14010000 8565 2147483647 203.00 206.00 198.50 204.00 1.00 0.49% 203.50 19 204.00 27 19.84
2023-09-15 3044 16869000 9295 2147483647 205.50 217.50 204.50 211.50 7.50 3.68% 211.00 219 211.50 18 20.57
2023-09-18 3044 8445000 4894 1750398000 208.50 212.00 204.00 206.00 5.50 -2.6% 206.00 72 206.50 106 20.04
2023-09-19 3044 13749000 9218 2147483647 210.00 216.50 208.00 212.00 6.00 2.91% 212.00 3 212.50 26 20.62
2023-09-20 3044 10542000 6915 2147483647 212.00 213.50 202.50 204.50 7.50 -3.54% 204.00 62 204.50 48 19.89
2023-09-21 3044 13907000 8637 2147483647 201.00 202.50 190.50 192.00 12.50 -6.11% 191.50 208 192.00 127 18.68
2023-09-22 3044 7673000 4890 1468738500 189.50 194.00 187.50 192.50 0.50 0.26% 192.50 18 193.00 79 18.73
2023-09-25 3044 6568000 4032 1289291000 194.50 199.00 194.00 194.50 2.00 1.04% 194.50 41 195.00 13 18.92
2023-09-26 3044 4971000 3486 980801500 195.00 200.00 194.00 195.50 1.00 0.51% 195.50 6 196.00 32 19.02
2023-09-27 3044 4084000 2690 798392500 195.00 197.00 192.00 196.50 1.00 0.51% 196.00 78 196.50 71 19.11
2023-09-28 3044 7420000 4706 1437950000 197.50 199.00 191.00 192.50 4.00 -2.04% 192.50 100 193.00 26 18.73
2023-10-02 3044 11978000 6616 2147483647 200.00 211.50 199.50 211.50 19.00 9.87% 211.50 2535 0.00 0 20.57
2023-10-03 3044 10957000 6426 2147483647 211.50 213.50 206.00 206.50 5.00 -2.36% 206.50 70 207.00 27 20.09
2023-10-04 3044 5470000 3636 1122717000 204.00 207.50 202.50 206.50 0.00 0% 206.00 173 206.50 4 20.09
2023-10-05 3044 9978000 6588 2009898500 206.50 207.00 198.50 199.50 7.00 -3.39% 199.00 67 199.50 8 19.41
2023-10-06 3044 5066000 3560 1002961000 201.50 202.00 195.00 195.50 4.00 -2.01% 195.00 376 195.50 11 19.02
2023-10-11 3044 7867000 4531 1535881500 199.00 199.50 191.50 193.00 2.50 -1.28% 192.50 17 193.00 13 18.77
2023-10-12 3044 4508000 3180 871528000 196.00 197.00 190.00 193.50 0.50 0.26% 193.50 31 194.00 8 18.82
2023-10-13 3044 7209000 4873 1362326000 195.00 195.00 186.50 187.00 6.50 -3.36% 186.50 102 187.00 77 18.19
2023-10-16 3044 12077000 6297 2147483647 184.50 186.00 178.50 180.00 7.00 -3.74% 180.00 35 180.50 20 17.51
2023-10-17 3044 8025000 4835 1424023500 184.00 184.00 174.50 176.00 4.00 -2.22% 176.00 65 176.50 18 17.12
2023-10-18 3044 11881000 7111 2008861500 174.50 174.50 165.50 169.50 6.50 -3.69% 169.50 10 170.00 27 16.49
2023-10-19 3044 6289000 4019 1061608500 171.00 171.50 165.50 169.50 0.00 0% 169.00 51 169.50 42 16.49
2023-10-20 3044 5548000 3876 913161500 168.00 168.50 162.50 164.00 5.50 -3.24% 163.50 27 164.00 36 15.95
2023-10-23 3044 4275000 3085 708329500 162.50 168.50 161.50 164.50 0.50 0.3% 164.00 190 164.50 18 16.00
2023-10-24 3044 7444000 4568 1267577500 165.00 173.00 163.00 172.00 7.50 4.56% 171.50 35 172.00 24 16.73
2023-10-25 3044 9338236 6183 1659322924 176.00 182.00 175.00 175.50 3.50 2.03% 175.50 236 176.00 97 17.07
2023-10-26 3044 4461000 3003 766450500 169.00 174.50 168.50 171.50 4.00 -2.28% 171.50 17 172.00 44 16.68
2023-10-27 3044 4827000 3377 845814000 173.50 179.50 172.50 173.50 2.00 1.17% 173.00 76 173.50 20 16.88
2023-10-30 3044 2226000 1510 386277000 173.50 175.50 171.50 173.00 0.50 -0.29% 172.50 13 173.00 7 16.83
2023-10-31 3044 4889000 2930 820734500 175.00 175.50 164.00 165.00 8.00 -4.62% 165.00 67 165.50 4 16.05
2023-11-01 3044 3074000 1789 505854000 166.00 167.00 162.00 165.50 0.50 0.3% 165.00 59 165.50 10 16.10
2023-11-02 3044 4720000 2741 812685500 169.50 174.00 168.50 172.50 7.00 4.23% 172.50 31 173.00 17 16.78
2023-11-03 3044 5086000 3711 905301500 173.50 180.00 173.00 178.00 5.50 3.19% 178.00 60 178.50 56 17.32
2023-11-06 3044 4620000 2924 836595000 183.00 184.00 178.50 180.50 2.50 1.4% 180.50 36 181.00 45 17.56
2023-11-07 3044 2268000 1672 407575000 180.50 181.00 178.00 180.00 0.50 -0.28% 179.50 84 180.00 13 17.51
2023-11-08 3044 3534000 2036 640600500 180.00 183.50 178.00 182.00 2.00 1.11% 181.50 10 182.00 42 17.70
2023-11-09 3044 6480000 3246 1196110000 181.50 187.50 180.50 186.50 4.50 2.47% 186.00 520 186.50 6 18.14
2023-11-10 3044 17325000 9720 2147483647 185.00 198.00 183.00 196.00 9.50 5.09% 195.50 36 196.00 133 17.45
2023-11-13 3044 11368000 7199 2147483647 200.00 203.50 195.50 197.50 1.50 0.77% 197.00 177 197.50 6 17.59
2023-11-14 3044 6772000 4117 1345503500 197.50 201.00 194.00 200.50 3.00 1.52% 200.00 12 200.50 58 17.85
2023-11-15 3044 7896000 5417 1583556500 207.00 207.00 196.00 196.50 4.00 -2% 196.00 128 196.50 12 17.50
2023-11-16 3044 3561000 2368 701561000 197.00 199.00 195.00 196.50 0.00 0% 196.00 83 196.50 7 17.50
2023-11-17 3044 3131000 2241 616259500 198.00 199.00 195.00 196.00 0.50 -0.25% 196.00 40 196.50 33 17.45
2023-11-20 3044 7967000 4762 1523077000 193.00 194.00 186.50 192.50 3.50 -1.79% 192.00 40 192.50 16 17.14
2023-11-21 3044 4503000 3106 874517500 193.50 196.50 192.00 196.00 3.50 1.82% 195.50 33 196.00 30 17.45
2023-11-22 3044 3587000 2641 693876000 195.00 195.50 191.50 193.50 2.50 -1.28% 193.00 199 193.50 15 17.23
2023-11-23 3044 4034000 2410 768946500 193.00 195.00 188.00 190.50 3.00 -1.55% 190.00 1 190.50 75 16.96
2023-11-24 3044 2208000 1440 418238000 191.00 192.00 188.00 189.00 1.50 -0.79% 189.00 20 189.50 39 16.83
2023-11-27 3044 4022000 2642 741014500 190.00 190.00 181.50 182.50 6.50 -3.44% 182.00 109 182.50 25 16.25
2023-11-28 3044 4453000 3198 821545500 184.00 187.00 181.50 185.00 2.50 1.37% 185.00 53 185.50 41 16.47
2023-11-29 3044 4642000 3126 874805000 186.00 191.00 184.00 190.50 5.50 2.97% 190.00 63 190.50 127 16.96
2023-11-30 3044 4809000 2854 925254000 190.50 194.00 189.00 193.00 2.50 1.31% 193.00 43 193.50 231 17.19
2023-12-01 3044 2594000 1837 501719000 192.50 195.00 190.50 193.50 0.50 0.26% 193.50 51 194.00 30 17.23
2023-12-04 3044 4090000 2843 805460000 196.00 199.00 194.00 197.50 4.00 2.07% 197.00 50 197.50 3 17.59
2023-12-05 3044 3942000 2648 780656500 196.00 200.00 194.00 199.00 1.50 0.76% 198.50 6 199.00 32 17.72
2023-12-06 3044 4974000 3135 993910500 199.50 202.00 197.00 199.00 0.00 0% 199.00 8 199.50 19 17.72
2023-12-07 3044 2973000 1792 591573500 199.50 201.50 197.00 198.00 1.00 -0.5% 197.50 36 198.00 11 17.63
2023-12-08 3044 4024000 2645 809798500 201.00 205.00 199.00 201.00 3.00 1.52% 200.50 13 201.00 100 17.90
2023-12-11 3044 4789000 3255 937497500 202.00 202.50 193.00 193.50 7.50 -3.73% 193.50 89 194.00 62 17.23
2023-12-12 3044 5116000 3903 1009149000 194.50 199.50 193.00 198.00 4.50 2.33% 198.00 69 198.50 45 17.63
2023-12-13 3044 9104000 5998 1872358000 199.50 209.50 199.50 208.50 10.50 5.3% 208.50 43 209.00 84 18.57
2023-12-14 3044 8412000 5711 1742880500 211.00 211.50 201.50 209.50 1.00 0.48% 209.00 4 209.50 65 18.66
2023-12-15 3044 7943000 4911 1651491000 210.50 212.00 204.00 206.00 3.50 -1.67% 206.00 44 206.50 2 18.34
2023-12-18 3044 5883000 3642 1215880500 205.00 210.00 203.50 207.00 1.00 0.49% 207.00 19 207.50 3 18.43
2023-12-19 3044 6283000 4132 1258158500 206.50 209.00 196.50 198.50 8.50 -4.11% 198.50 26 199.00 25 17.68
2023-12-20 3044 3461000 2392 684873500 200.50 201.50 196.50 197.00 1.50 -0.76% 197.00 44 197.50 16 17.54
2023-12-21 3044 3343000 2110 650004000 196.00 198.50 193.00 193.50 3.50 -1.78% 193.50 65 194.00 5 17.23
2023-12-22 3044 3767000 2555 730154000 196.00 196.00 191.50 195.00 1.50 0.78% 194.50 39 195.00 52 17.36
2023-12-25 3044 2857000 1846 554674000 196.00 196.00 192.00 194.50 0.50 -0.26% 194.50 37 195.00 43 17.32
2023-12-26 3044 3666000 2764 709339000 194.00 195.00 191.00 195.00 0.50 0.26% 194.50 2 195.00 72 17.36
2023-12-27 3044 2881000 1871 555292500 195.50 196.00 191.50 191.50 3.50 -1.79% 191.50 28 192.00 2 17.05
2023-12-28 3044 3240000 2119 619402500 192.00 194.00 189.50 190.00 1.50 -0.78% 190.00 53 191.00 74 16.92
2023-12-29 3044 3526000 2272 687546000 191.50 196.50 191.50 195.00 5.00 2.63% 195.00 411 195.50 21 17.36