緯創(3231)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　　29.20
0
0%		29.40
0.2
0.68%		29.50
0.1
0.34%		29.30
-0.2
-0.68%		 　30.00
0.7
2.39%		30.15
0.15
0.5%		30.30
0.15
0.5%		30.10
-0.2
-0.66%		30.20
0.1
0.33%		 　30.10
-0.1
-0.33%		30.20
0.1
0.33%		 　　　　　　　　　　　31.20
1
3.31%		31.50
0.3
0.96%		30.15
2 月31.40
-0.1
-0.32%		31.80
0.4
1.27%		31.95
0.15
0.47%		 　31.95
0
0%		31.95
0
0%		31.90
-0.05
-0.16%		31.80
-0.1
-0.31%		31.20
-0.6
-1.89%		 　31.70
0.5
1.6%		31.75
0.05
0.16%		31.80
0.05
0.16%		31.50
-0.3
-0.94%		31.65
0.15
0.48%		 　31.70
0.05
0.16%		31.75
0.05
0.16%		31.75
0
0%		32.20
0.45
1.42%		33.15
0.95
2.95%		 32
3 月32.55
-0.6
-1.81%		32.35
-0.2
-0.61%		32.65
0.3
0.93%		 　32.85
0.2
0.61%		33.15
0.3
0.91%		33.80
0.65
1.96%		33.95
0.15
0.44%		33.60
-0.35
-1.03%		 　33.65
0.05
0.15%		33.55
-0.1
-0.3%		34.50
0.95
2.83%		34.55
0.05
0.14%		34.95
0.4
1.16%		 　35.90
0.95
2.72%		37.55
1.65
4.6%		38.20
0.65
1.73%		39.65
1.45
3.8%		40.00
0.35
0.88%		 　41.20
1.2
3%		39.40
-1.8
-4.37%		39.55
0.15
0.38%		41.60
2.05
5.18%		41.85
0.25
0.6%		36.1
4 月 　　　　41.40
-0.45
-1.08%		40.60
-0.8
-1.93%		 　43.40
2.8
6.9%		43.45
0.05
0.12%		45.15
1.7
3.91%		44.45
-0.7
-1.55%		43.95
-0.5
-1.12%		 　44.20
0.25
0.57%		43.45
-0.75
-1.7%		45.65
2.2
5.06%		45.80
0.15
0.33%		44.50
-1.3
-2.84%		 　46.20
1.7
3.82%		43.70
-2.5
-5.41%		45.00
1.3
2.97%		46.00
1
2.22%		46.50
0.5
1.09%		 44.95
5 月　50.10
3.6
7.74%		48.95
-1.15
-2.3%		49.55
0.6
1.23%		49.15
-0.4
-0.81%		 　49.90
0.75
1.53%		50.00
0.1
0.2%		48.10
-1.9
-3.8%		47.50
-0.6
-1.25%		50.10
2.6
5.47%		 　48.50
-1.6
-3.19%		48.45
-0.05
-0.1%		49.45
1
2.06%		50.60
1.15
2.33%		53.20
2.6
5.14%		 　52.70
-0.5
-0.94%		53.60
0.9
1.71%		56.10
2.5
4.66%		61.70
5.6
9.98%		65.00
3.3
5.35%		 　68.00
3
4.62%		66.30
-1.7
-2.5%		66.70
0.4
0.6%		53.95
6 月69.40
2.7
4.05%		71.10
1.7
2.45%		 　71.00
-0.1
-0.14%		70.60
-0.4
-0.56%		68.60
-2
-2.83%		68.00
-0.6
-0.87%		73.00
5
7.35%		 　70.70
-2.3
-3.15%		71.80
1.1
1.56%		76.70
4.9
6.82%		80.20
3.5
4.56%		80.20
0
0%		 　78.40
-1.8
-2.24%		77.70
-0.7
-0.89%		84.10
6.4
8.24%		 　　　82.80
-1.3
-1.55%		79.60
-3.2
-3.86%		78.70
-0.9
-1.13%		83.60
4.9
6.23%		90.80
7.2
8.61%		 77.02
7 月　　95.70
4.9
5.4%		105.00
9.3
9.72%		102.50
-2.5
-2.38%		105.50
3
2.93%		106.00
0.5
0.47%		 　103.00
-3
-2.83%		113.00
10
9.71%		124.00
11
9.73%		132.00
8
6.45%		142.00
10
7.58%		 　　133.00
-9
-6.34%		128.00
-5
-3.76%		134.50
6.5
5.08%		147.50
13
9.67%		 　158.00
10.5
7.12%		152.00
-6
-3.8%		 154.00
2
1.32%		157.00
3
1.95%		 141.50
-15.5
-9.87%		130.61
8 月135.00
-6.5
-4.59%		121.50
-13.5
-10%		 114.00
-7.5
-6.17%		 　125.00
11
9.65%		129.00
4
3.2%		120.00
-9
-6.98%		113.50
-6.5
-5.42%		115.00
1.5
1.32%		 　111.50
-3.5
-3.04%		116.50
5
4.48%		128.00
11.5
9.87%		129.00
1
0.78%		120.50
-8.5
-6.59%		 　121.00
0.5
0.41%		123.50
2.5
2.07%		127.50
4
3.24%		122.50
-5
-3.92%		111.00
-11.5
-9.39%		 　109.50
-1.5
-1.35%		109.50
0
0%		112.00
2.5
2.28%		117.00
5
4.46%		119
9 月109.00
-8
-6.84%		 　112.50
3.5
3.21%		112.50
0
0%		113.50
1
0.89%		110.00
-3.5
-3.08%		109.00
-1
-0.91%		 　102.50
-6.5
-5.96%		102.00
-0.5
-0.49%		102.00
0
0%		106.00
4
3.92%		104.50
-1.5
-1.42%		 　101.00
-3.5
-3.35%		98.40
-2.6
-2.57%		98.70
0.3
0.3%		100.50
1.8
1.82%		102.50
2
1.99%		 　103.00
0.5
0.49%		101.50
-1.5
-1.46%		103.00
1.5
1.48%		101.50
-1.5
-1.46%		 105.39
10 月　111.00
9.5
9.36%		108.00
-3
-2.7%		106.00
-2
-1.85%		107.00
1
0.94%		108.50
1.5
1.4%		 　　　98.20
-10.3
-9.49%		102.50
4.3
4.38%		99.10
-3.4
-3.32%		 　98.00
-1.1
-1.11%		94.70
-3.3
-3.37%		91.00
-3.7
-3.91%		91.70
0.7
0.77%		91.40
-0.3
-0.33%		 　92.50
1.1
1.2%		96.20
3.7
4%		95.30
-0.9
-0.94%		93.20
-2.1
-2.2%		94.30
1.1
1.18%		 　93.70
-0.6
-0.64%		89.40
-4.3
-4.59%		97.67
11 月89.50
0.1
0.11%		92.80
3.3
3.69%		91.20
-1.6
-1.72%		 　92.10
0.9
0.99%		93.40
1.3
1.41%		97.30
3.9
4.18%		98.60
1.3
1.34%		98.10
-0.5
-0.51%		 　100.00
1.9
1.94%		98.10
-1.9
-1.9%		99.00
0.9
0.92%		99.00
0
0%		99.00
0
0%		 　99.70
0.7
0.71%		102.50
2.8
2.81%		97.60
-4.9
-4.78%		95.10
-2.5
-2.56%		96.00
0.9
0.95%		 　92.70
-3.3
-3.44%		92.50
-0.2
-0.22%		93.30
0.8
0.86%		91.50
-1.8
-1.93%		 95.79
12 月92.80
1.3
1.42%		 　91.30
-1.5
-1.62%		89.20
-2.1
-2.3%		91.20
2
2.24%		93.40
2.2
2.41%		92.60
-0.8
-0.86%		 　91.80
-0.8
-0.86%		90.50
-1.3
-1.42%		92.90
2.4
2.65%		93.10
0.2
0.22%		91.60
-1.5
-1.61%		 　92.30
0.7
0.76%		92.00
-0.3
-0.33%		94.20
2.2
2.39%		95.20
1
1.06%		94.20
-1
-1.05%		 　96.60
2.4
2.55%		97.00
0.4
0.41%		96.70
-0.3
-0.31%		95.90
-0.8
-0.83%		98.60
2.7
2.82%		　　93.4

說明:最高漲幅:9.98%最低跌幅:-10% 最高價:158.00最低價:29.20平均價:77.57,灰色底表示週末,漲166天(402.85)元,跌124天(-334.55)元,平盤11天
10%=8,9%=5,8%=6,7%=6,6%=2,5%=13,4%=12,3%=19,2%=24,1%=44,0%=38,-0%=3,-1%=3,-2%=4,-3%=5,-4%=6,-5%=7,-6%=14,-7%=21,-8%=27,-9%=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 3231 7709000 2645 224534550 29.30 29.35 29.00 29.20 0.20 0% 29.15 18 29.20 15 6.67
2023-01-04 3231 6769000 2592 198388350 29.20 29.40 29.15 29.40 0.20 0.68% 29.35 67 29.40 363 6.71
2023-01-05 3231 6759000 2329 199021300 29.45 29.60 29.30 29.50 0.10 0.34% 29.45 54 29.50 376 6.74
2023-01-06 3231 5388000 2479 158271650 29.50 29.50 29.25 29.30 0.20 -0.68% 29.30 85 29.35 25 6.69
2023-01-09 3231 12378000 5383 370365100 29.70 30.00 29.65 30.00 0.70 2.39% 29.95 118 30.00 1506 6.85
2023-01-10 3231 12791000 5308 385562800 30.15 30.30 30.00 30.15 0.15 0.5% 30.15 19 30.20 1232 6.88
2023-01-11 3231 11537000 4133 348821700 30.15 30.30 30.10 30.30 0.15 0.5% 30.25 37 30.30 817 6.92
2023-01-12 3231 6617000 2949 199171800 30.30 30.30 30.00 30.10 0.20 -0.66% 30.05 55 30.10 154 6.87
2023-01-13 3231 6551000 2522 197686150 30.15 30.30 30.10 30.20 0.10 0.33% 30.15 22 30.20 381 6.90
2023-01-16 3231 5682000 2394 171193350 30.20 30.30 29.95 30.10 0.10 -0.33% 30.05 69 30.10 62 6.87
2023-01-17 3231 5456000 2411 164544900 30.10 30.20 30.05 30.20 0.10 0.33% 30.15 62 30.20 696 6.90
2023-01-30 3231 30913000 12032 957707200 30.60 31.20 30.55 31.20 1.00 3.31% 31.15 60 31.20 695 7.12
2023-01-31 3231 30022000 7470 941807150 31.20 31.50 31.05 31.50 0.30 0.96% 31.45 248 31.50 1693 7.19
2023-02-01 3231 8552000 3917 268267950 31.50 31.55 31.25 31.40 0.10 -0.32% 31.35 102 31.40 191 7.17
2023-02-02 3231 16258000 6020 515298450 31.50 31.80 31.40 31.80 0.40 1.27% 31.80 166 31.85 817 7.26
2023-02-03 3231 10536000 4160 335590250 31.90 31.95 31.65 31.95 0.15 0.47% 31.90 6 31.95 596 7.29
2023-02-06 3231 8077000 3298 257335750 31.75 31.95 31.65 31.95 0.00 0% 31.90 98 31.95 1131 7.29
2023-02-07 3231 6525000 3094 208180200 31.95 31.95 31.80 31.95 0.00 0% 31.90 14 31.95 696 7.29
2023-02-08 3231 6554000 3386 209153800 31.95 31.95 31.85 31.90 0.05 -0.16% 31.90 55 31.95 876 7.28
2023-02-09 3231 11698000 4267 369684550 31.50 31.80 31.30 31.80 0.10 -0.31% 31.75 7 31.80 581 7.26
2023-02-10 3231 9063000 3766 283977450 31.75 31.75 31.15 31.20 0.60 -1.89% 31.20 98 31.25 443 7.12
2023-02-13 3231 12634000 4465 399281200 31.20 31.80 31.20 31.70 0.50 1.6% 31.65 1 31.70 41 7.24
2023-02-14 3231 9793000 3432 311304600 31.85 31.90 31.70 31.75 0.05 0.16% 31.75 104 31.80 24 7.25
2023-02-15 3231 7947000 3562 251735100 31.80 31.80 31.50 31.80 0.05 0.16% 31.75 105 31.80 252 7.26
2023-02-16 3231 7624000 3148 240853950 31.80 31.85 31.50 31.50 0.30 -0.94% 31.50 858 31.55 1 7.19
2023-02-17 3231 6493000 2545 205015800 31.50 31.65 31.50 31.65 0.15 0.48% 31.65 19 31.70 430 7.23
2023-02-20 3231 3899000 1799 123575650 31.70 31.80 31.60 31.70 0.05 0.16% 31.65 65 31.70 151 7.24
2023-02-21 3231 4515000 1737 143044500 31.70 31.80 31.55 31.75 0.05 0.16% 31.70 7 31.75 224 7.25
2023-02-22 3231 6482000 2574 205374200 31.55 31.80 31.50 31.75 0.00 0% 31.70 64 31.75 11 7.25
2023-02-23 3231 18720000 7247 601429600 31.75 32.30 31.75 32.20 0.45 1.42% 32.20 133 32.25 381 7.35
2023-02-24 3231 35284000 14414 1162099950 32.30 33.25 32.30 33.15 0.95 2.95% 33.10 118 33.15 55 7.57
2023-03-01 3231 20324000 7505 659216300 32.30 32.75 31.90 32.55 0.60 -1.81% 32.55 52 32.60 155 7.43
2023-03-02 3231 8021000 3370 258669050 32.50 32.50 32.05 32.35 0.20 -0.61% 32.35 33 32.40 170 7.39
2023-03-03 3231 5213000 2308 169810800 32.50 32.70 32.40 32.65 0.30 0.93% 32.60 68 32.65 201 7.45
2023-03-06 3231 6255000 2607 205144700 32.70 32.90 32.55 32.85 0.20 0.61% 32.80 65 32.85 307 7.50
2023-03-07 3231 11435000 4004 378519100 32.90 33.20 32.85 33.15 0.30 0.91% 33.10 406 33.15 379 7.57
2023-03-08 3231 24866000 9454 836314050 33.15 33.90 33.05 33.80 0.65 1.96% 33.75 36 33.80 1028 7.72
2023-03-09 3231 19646000 7849 664790300 33.80 34.00 33.50 33.95 0.15 0.44% 33.90 18 33.95 545 7.75
2023-03-10 3231 12038000 5734 403495000 33.55 33.70 33.30 33.60 0.35 -1.03% 33.55 11 33.60 380 7.67
2023-03-13 3231 14899000 5441 495889100 33.40 33.65 32.75 33.65 0.05 0.15% 33.60 22 33.65 514 7.68
2023-03-14 3231 12560000 4879 422408900 33.60 33.85 33.35 33.55 0.10 -0.3% 33.50 151 33.55 59 7.66
2023-03-15 3231 32580000 14132 1123432150 34.00 34.85 33.95 34.50 0.95 2.83% 34.45 252 34.50 109 7.88
2023-03-16 3231 16727000 6895 577351050 34.60 34.75 34.30 34.55 0.05 0.14% 34.50 187 34.60 615 8.81
2023-03-17 3231 25231000 7861 881397600 34.80 35.00 34.75 34.95 0.40 1.16% 34.90 230 34.95 277 8.92
2023-03-20 3231 28386000 11502 1010619300 35.00 35.90 35.00 35.90 0.95 2.72% 35.85 53 35.90 647 9.16
2023-03-21 3231 66698000 26481 2147483647 37.00 37.95 36.55 37.55 1.65 4.6% 37.50 9 37.55 880 9.58
2023-03-22 3231 50445000 20042 1917531300 38.45 38.45 37.30 38.20 0.65 1.73% 38.15 127 38.20 503 9.74
2023-03-23 3231 78782000 30195 2147483647 38.20 39.80 37.85 39.65 1.45 3.8% 39.65 53 39.70 1319 10.11
2023-03-24 3231 69501000 24519 2147483647 40.20 40.35 38.65 40.00 0.35 0.88% 39.95 164 40.00 696 10.20
2023-03-27 3231 68257000 25092 2147483647 40.00 41.35 39.85 41.20 1.20 3% 41.15 2 41.20 653 10.51
2023-03-28 3231 56731000 22429 2147483647 40.50 40.80 39.15 39.40 1.80 -4.37% 39.35 365 39.40 262 10.05
2023-03-29 3231 50727000 19561 1994717850 39.90 40.10 38.75 39.55 0.15 0.38% 39.50 41 39.55 216 10.09
2023-03-30 3231 101560000 41656 2147483647 40.30 41.80 39.80 41.60 2.05 5.18% 41.60 76 41.65 794 10.61
2023-03-31 3231 59583000 22844 2147483647 41.40 41.95 41.25 41.85 0.25 0.6% 41.80 129 41.85 487 10.68
2023-04-06 3231 45511000 16594 1871400750 41.40 41.65 40.40 41.40 0.45 -1.08% 41.40 20 41.45 154 10.56
2023-04-07 3231 32437000 13168 1322851700 41.50 41.55 40.35 40.60 0.80 -1.93% 40.60 436 40.65 302 10.36
2023-04-10 3231 83307000 31932 2147483647 41.30 43.50 41.00 43.40 2.80 6.9% 43.40 17 43.45 692 11.07
2023-04-11 3231 40716000 16128 1769250300 43.55 43.95 42.80 43.45 0.05 0.12% 43.45 245 43.50 246 11.08
2023-04-12 3231 72508000 28038 2147483647 43.80 45.40 43.55 45.15 1.70 3.91% 45.10 74 45.15 291 11.52
2023-04-13 3231 57007000 24862 2147483647 45.25 45.90 43.90 44.45 0.70 -1.55% 44.40 10 44.45 239 11.34
2023-04-14 3231 64253000 23197 2147483647 44.80 45.35 43.60 43.95 0.50 -1.12% 43.95 363 44.00 273 11.21
2023-04-17 3231 35135000 15077 1562126400 44.25 45.20 44.05 44.20 0.25 0.57% 44.20 214 44.25 215 11.28
2023-04-18 3231 43769000 17849 1908608000 44.65 44.70 43.10 43.45 0.75 -1.7% 43.45 86 43.50 480 11.08
2023-04-19 3231 97974000 36683 2147483647 44.30 46.70 43.90 45.65 2.20 5.06% 45.60 803 45.65 19 11.65
2023-04-20 3231 59337000 22186 2147483647 45.75 46.20 44.70 45.80 0.15 0.33% 45.80 17 45.85 160 11.68
2023-04-21 3231 83908000 30917 2147483647 44.85 45.45 43.90 44.50 1.30 -2.84% 44.45 21 44.50 14 11.35
2023-04-24 3231 62145000 21428 2147483647 44.60 46.75 44.20 46.20 1.70 3.82% 46.15 55 46.20 542 11.79
2023-04-25 3231 87793000 34312 2147483647 45.60 45.60 43.20 43.70 2.50 -5.41% 43.65 4 43.75 53 11.15
2023-04-26 3231 57013000 21682 2147483647 43.85 45.00 43.80 45.00 1.30 2.97% 44.95 9 45.00 1398 11.48
2023-04-27 3231 55875000 20855 2147483647 45.00 46.40 44.80 46.00 1.00 2.22% 46.00 197 46.05 149 11.73
2023-04-28 3231 42913000 16243 1976384300 46.40 46.50 45.35 46.50 0.50 1.09% 46.45 1 46.50 28 11.86
2023-05-02 3231 96808000 39311 2147483647 47.00 50.20 46.85 50.10 3.60 7.74% 50.00 32 50.10 237 12.78
2023-05-03 3231 49783000 21061 2147483647 49.50 49.80 48.50 48.95 1.15 -2.3% 48.95 37 49.00 96 12.49
2023-05-04 3231 49727000 20594 2147483647 48.20 49.80 47.70 49.55 0.60 1.23% 49.55 514 49.60 235 12.64
2023-05-05 3231 38843000 15298 1918903600 49.55 49.80 49.05 49.15 0.40 -0.81% 49.10 225 49.15 61 12.54
2023-05-08 3231 53438000 23727 2147483647 49.90 51.40 49.60 49.90 0.75 1.53% 49.85 14 49.90 12 12.73
2023-05-09 3231 54118000 21221 2147483647 48.65 50.30 48.20 50.00 0.10 0.2% 49.95 10 50.00 651 12.76
2023-05-10 3231 60467000 26344 2147483647 49.00 49.15 47.50 48.10 1.90 -3.8% 48.10 84 48.15 65 12.27
2023-05-11 3231 46851000 18886 2147483647 48.00 48.50 47.10 47.50 0.60 -1.25% 47.50 119 47.55 30 12.12
2023-05-12 3231 170979000 61966 2147483647 46.00 50.70 44.95 50.10 2.60 5.47% 50.00 2110 50.10 598 12.78
2023-05-15 3231 83533000 37843 2147483647 49.70 50.50 48.35 48.50 1.60 -3.19% 48.45 76 48.50 69 11.33
2023-05-16 3231 77468000 29968 2147483647 49.00 49.50 47.70 48.45 0.05 -0.1% 48.45 129 48.50 22 11.32
2023-05-17 3231 66372685 29927 2147483647 49.05 50.00 48.70 49.45 1.00 2.06% 49.45 53 49.50 160 11.55
2023-05-18 3231 88724000 32021 2147483647 50.20 51.60 50.00 50.60 1.15 2.33% 50.60 419 50.70 55 11.82
2023-05-19 3231 114322000 42171 2147483647 51.00 53.20 50.80 53.20 2.60 5.14% 53.10 626 53.20 1653 12.43
2023-05-22 3231 61982000 24419 2147483647 52.80 53.60 52.20 52.70 0.50 -0.94% 52.70 427 52.80 111 12.31
2023-05-23 3231 69661000 27322 2147483647 52.70 54.90 52.20 53.60 0.90 1.71% 53.60 344 53.70 258 12.52
2023-05-24 3231 95534000 41940 2147483647 54.10 56.60 53.60 56.10 2.50 4.66% 56.10 46 56.20 163 13.11
2023-05-25 3231 201296000 66465 2147483647 59.80 61.70 57.20 61.70 5.60 9.98% 61.70 110 0.00 0 14.42
2023-05-26 3231 268028000 107720 2147483647 62.60 67.80 62.30 65.00 3.30 5.35% 65.00 550 65.10 12 15.19
2023-05-29 3231 202089000 83863 2147483647 66.00 69.20 65.90 68.00 3.00 4.62% 68.00 684 68.10 3 15.89
2023-05-30 3231 164266000 71286 2147483647 68.90 69.80 65.50 66.30 1.70 -2.5% 66.30 1037 66.40 1 15.49
2023-05-31 3231 326778000 55797 2147483647 66.50 67.90 65.50 66.70 0.40 0.6% 66.70 382 66.80 805 15.58
2023-06-01 3231 139956000 60617 2147483647 64.50 69.50 64.50 69.40 2.70 4.05% 69.30 54 69.40 494 16.22
2023-06-02 3231 236274000 98537 2147483647 71.00 76.00 70.40 71.10 1.70 2.45% 71.10 95 71.20 67 16.61
2023-06-05 3231 107453000 48816 2147483647 70.30 73.20 69.00 71.00 0.10 -0.14% 71.00 237 71.10 68 16.59
2023-06-06 3231 69782000 30965 2147483647 71.00 72.00 69.80 70.60 0.40 -0.56% 70.50 320 70.60 75 16.50
2023-06-07 3231 106924000 45574 2147483647 70.50 71.00 68.50 68.60 2.00 -2.83% 68.60 706 68.70 4 16.03
2023-06-08 3231 91790000 40019 2147483647 69.30 70.50 67.60 68.00 0.60 -0.87% 67.90 794 68.00 858 15.89
2023-06-09 3231 155121000 68497 2147483647 69.40 73.40 69.10 73.00 5.00 7.35% 72.90 835 73.00 569 17.06
2023-06-12 3231 123988000 50709 2147483647 73.70 73.80 70.50 70.70 2.30 -3.15% 70.60 462 70.70 8 16.52
2023-06-13 3231 103314000 42038 2147483647 71.50 72.90 70.80 71.80 1.10 1.56% 71.70 267 71.80 108 16.78
2023-06-14 3231 186949000 77411 2147483647 71.90 77.60 71.50 76.70 4.90 6.82% 76.60 275 76.70 48 17.92
2023-06-15 3231 170882000 74737 2147483647 80.50 81.40 77.20 80.20 3.50 4.56% 80.20 78 80.30 422 18.74
2023-06-16 3231 176265000 65535 2147483647 79.50 83.10 78.20 80.20 0.00 0% 80.20 592 80.30 10 18.74
2023-06-19 3231 111876000 48273 2147483647 80.30 81.30 78.30 78.40 1.80 -2.24% 78.40 715 78.50 6 18.32
2023-06-20 3231 117033000 42283 2147483647 79.00 79.30 75.30 77.70 0.70 -0.89% 77.70 942 77.80 33 18.15
2023-06-21 3231 179413000 77035 2147483647 79.00 85.40 78.50 84.10 6.40 8.24% 84.10 998 84.20 6 19.65
2023-06-26 3231 128604000 55038 2147483647 81.20 84.00 79.40 82.80 1.30 -1.55% 82.80 76 82.90 113 19.35
2023-06-27 3231 108784000 47796 2147483647 81.20 82.30 78.80 79.60 3.20 -3.86% 79.60 402 79.70 170 18.60
2023-06-28 3231 117501000 51475 2147483647 80.70 82.80 78.50 78.70 0.90 -1.13% 78.70 231 78.80 113 18.39
2023-06-29 3231 137404000 61558 2147483647 80.10 83.70 80.00 83.60 4.90 6.23% 83.50 69 83.60 158 19.53
2023-06-30 3231 156885000 70716 2147483647 84.50 91.00 84.30 90.80 7.20 8.61% 90.70 570 90.80 769 21.22
2023-07-03 3231 109204000 51927 2147483647 93.60 97.60 93.40 95.70 4.90 5.4% 95.70 116 95.80 14 22.36
2023-07-04 3231 103346000 40722 2147483647 100.00 105.00 99.50 105.00 9.30 9.72% 105.00 6895 0.00 0 24.53
2023-07-05 3231 136303000 61870 2147483647 104.50 105.00 97.30 102.50 0.00 -2.38% 102.00 1063 102.50 690 23.95
2023-07-06 3231 152820000 71216 2147483647 99.50 110.50 99.10 105.50 3.00 2.93% 105.50 1243 106.00 500 24.65
2023-07-07 3231 152111000 75955 2147483647 104.50 111.00 103.50 106.00 0.50 0.47% 105.50 1255 106.00 1149 24.77
2023-07-10 3231 104692000 45087 2147483647 105.00 107.50 103.00 103.00 3.00 -2.83% 103.00 642 103.50 175 24.07
2023-07-11 3231 130334000 49147 2147483647 106.00 113.00 105.50 113.00 10.00 9.71% 113.00 5931 0.00 0 26.40
2023-07-12 3231 180193000 70562 2147483647 118.00 124.00 117.00 124.00 11.00 9.73% 124.00 8694 0.00 0 28.97
2023-07-13 3231 221299000 86198 2147483647 130.00 136.00 128.50 132.00 8.00 6.45% 131.50 328 132.00 17 30.84
2023-07-14 3231 64361000 30888 2147483647 137.50 144.50 130.00 142.00 10.00 7.58% 142.00 124 142.50 6 33.18
2023-07-18 3231 51997000 22305 2147483647 142.00 143.00 128.50 133.00 6.50 -6.34% 133.00 290 133.50 3 31.07
2023-07-19 3231 50538000 21966 2147483647 137.50 137.50 123.00 128.00 5.00 -3.76% 128.00 1083 128.50 126 29.91
2023-07-20 3231 39445000 17732 2147483647 128.50 135.00 128.50 134.50 6.50 5.08% 134.50 94 135.00 1934 31.43
2023-07-21 3231 61255000 29498 2147483647 130.50 147.50 130.50 147.50 13.00 9.67% 147.00 255 147.50 3024 34.46
2023-07-24 3231 49202000 22995 2147483647 150.50 159.50 148.50 158.00 10.50 7.12% 158.00 21 158.50 25 36.92
2023-07-25 3231 48334000 25013 2147483647 160.50 161.50 152.00 152.00 6.00 -3.8% 152.00 644 152.50 110 35.51
2023-07-27 3231 41534000 19716 2147483647 161.00 161.00 151.50 154.00 2.50 1.32% 154.00 784 154.50 88 35.98
2023-07-28 3231 208564000 92076 2147483647 154.00 158.50 146.00 157.00 3.00 1.95% 157.00 237 157.50 367 36.68
2023-07-31 3231 177670000 81283 2147483647 159.00 160.00 141.50 141.50 15.50 -9.87% 0.00 0 141.50 28181 33.06
2023-08-01 3231 277868000 102640 2147483647 131.50 139.00 127.50 135.00 6.50 -4.59% 134.50 860 135.00 2429 31.54
2023-08-02 3231 187191000 67508 2147483647 134.00 136.00 121.50 121.50 13.50 -10% 0.00 0 121.50 15014 28.39
2023-08-04 3231 343969000 123926 2147483647 115.00 121.00 110.00 114.00 7.50 -6.17% 114.00 2391 114.50 501 26.64
2023-08-07 3231 161315000 51719 2147483647 121.00 125.00 117.50 125.00 11.00 9.65% 125.00 94677 0.00 0 29.21
2023-08-08 3231 321829000 131242 2147483647 130.00 134.50 125.50 129.00 4.00 3.2% 128.50 480 129.00 626 30.14
2023-08-09 3231 215174000 88021 2147483647 120.00 125.00 118.00 120.00 9.00 -6.98% 120.00 182 120.50 240 28.04
2023-08-10 3231 281271000 105007 2147483647 116.00 119.50 109.00 113.50 6.50 -5.42% 113.00 306 113.50 621 28.88
2023-08-11 3231 158483000 70999 2147483647 117.00 119.50 115.00 115.00 1.50 1.32% 115.00 2260 115.50 159 29.26
2023-08-14 3231 228090000 80764 2147483647 109.00 114.50 107.50 111.50 3.50 -3.04% 111.00 1693 111.50 13 28.37
2023-08-15 3231 158305000 63608 2147483647 119.00 122.00 116.00 116.50 5.00 4.48% 116.50 449 117.00 585 29.64
2023-08-16 3231 206885000 85814 2147483647 114.00 128.00 114.00 128.00 11.50 9.87% 128.00 81378 0.00 0 32.57
2023-08-17 3231 298657000 125021 2147483647 127.00 131.50 124.50 129.00 1.00 0.78% 128.50 1511 129.00 953 32.82
2023-08-18 3231 265857000 119180 2147483647 126.50 128.50 116.50 120.50 8.50 -6.59% 120.50 512 121.00 706 30.66
2023-08-21 3231 134647000 59153 2147483647 122.50 124.50 118.50 121.00 0.50 0.41% 121.00 329 121.50 345 30.79
2023-08-22 3231 155284000 67313 2147483647 126.50 127.00 122.50 123.50 2.50 2.07% 123.00 1546 123.50 283 31.42
2023-08-23 3231 118934000 51420 2147483647 124.00 127.50 121.50 127.50 4.00 3.24% 127.00 360 127.50 685 32.44
2023-08-24 3231 321431000 144574 2147483647 135.00 135.50 121.00 122.50 5.00 -3.92% 122.50 2719 123.00 414 31.17
2023-08-25 3231 261400000 119664 2147483647 111.50 115.50 110.50 111.00 11.50 -9.39% 111.00 1563 111.50 729 28.24
2023-08-28 3231 180117000 74619 2147483647 111.00 112.00 105.50 109.50 1.50 -1.35% 109.50 927 110.00 462 27.86
2023-08-29 3231 116305000 49300 2147483647 112.00 113.00 107.50 109.50 0.00 0% 109.50 2966 110.00 711 27.86
2023-08-30 3231 95814000 41357 2147483647 113.50 114.50 111.00 112.00 2.50 2.28% 111.50 2012 112.00 242 28.50
2023-08-31 3231 196256000 79997 2147483647 109.00 117.00 107.00 117.00 5.00 4.46% 116.50 177 117.00 2878 29.77
2023-09-01 3231 159389000 73267 2147483647 117.00 117.50 109.00 109.00 8.00 -6.84% 109.00 5603 109.50 194 27.74
2023-09-04 3231 96537000 43357 2147483647 111.00 113.50 109.50 112.50 3.50 3.21% 112.50 2488 113.00 1118 28.63
2023-09-05 3231 72667000 32130 2147483647 111.50 113.50 110.00 112.50 0.00 0% 112.00 609 112.50 966 28.63
2023-09-06 3231 61487000 26742 2147483647 112.50 114.50 112.50 113.50 1.00 0.89% 113.50 529 114.00 2584 28.88
2023-09-07 3231 52722000 23807 2147483647 112.00 113.00 110.00 110.00 3.50 -3.08% 110.00 5718 110.50 75 27.99
2023-09-08 3231 53678000 24584 2147483647 108.50 111.50 108.50 109.00 1.00 -0.91% 109.00 989 109.50 733 27.74
2023-09-11 3231 179978000 72551 2147483647 109.50 110.00 99.90 102.50 6.50 -5.96% 102.00 1348 102.50 57 26.08
2023-09-12 3231 87985000 35324 2147483647 101.50 103.50 100.50 102.00 0.50 -0.49% 102.00 136 102.50 255 25.95
2023-09-13 3231 66600000 28488 2147483647 103.00 103.00 100.00 102.00 0.00 0% 102.00 44 102.50 1257 25.95
2023-09-14 3231 102119000 42081 2147483647 104.50 107.50 104.00 106.00 4.00 3.92% 106.00 1315 106.50 558 26.97
2023-09-15 3231 98630000 25548 2147483647 107.50 107.50 104.00 104.50 1.50 -1.42% 104.50 1485 105.00 657 26.59
2023-09-18 3231 73650000 30875 2147483647 103.00 103.50 100.00 101.00 3.50 -3.35% 101.00 178 101.50 1911 25.70
2023-09-19 3231 97828000 48248 2147483647 101.50 102.50 97.50 98.40 2.60 -2.57% 98.40 144 98.50 217 25.04
2023-09-20 3231 100827000 45729 2147483647 97.80 103.00 97.60 98.70 0.30 0.3% 98.70 540 98.80 11 25.11
2023-09-21 3231 94140000 46437 2147483647 98.00 101.00 96.70 100.50 1.80 1.82% 100.50 107 101.00 3712 25.57
2023-09-22 3231 68556000 30744 2147483647 99.70 102.50 99.10 102.50 2.00 1.99% 102.50 39 103.00 3043 26.08
2023-09-25 3231 49724000 22170 2147483647 102.50 103.50 100.00 103.00 0.50 0.49% 102.50 1507 103.00 801 26.21
2023-09-26 3231 46653000 18881 2147483647 102.50 104.00 101.00 101.50 1.50 -1.46% 101.00 883 101.50 570 25.83
2023-09-27 3231 56397000 22401 2147483647 101.50 103.50 100.00 103.00 1.50 1.48% 102.50 1278 103.00 510 26.21
2023-09-28 3231 120698000 49061 2147483647 104.00 106.50 100.50 101.50 1.50 -1.46% 101.50 765 102.00 818 25.83
2023-10-02 3231 187426000 70168 2147483647 104.00 111.50 103.50 111.00 9.50 9.36% 111.00 246 111.50 571 28.24
2023-10-03 3231 117776000 51113 2147483647 111.50 112.50 107.50 108.00 3.00 -2.7% 108.00 817 108.50 445 27.48
2023-10-04 3231 76695000 32998 2147483647 105.00 106.00 104.00 106.00 2.00 -1.85% 105.50 1140 106.00 2091 26.97
2023-10-05 3231 64869000 27893 2147483647 107.50 107.50 105.00 107.00 1.00 0.94% 106.50 1245 107.00 487 27.23
2023-10-06 3231 78310000 34593 2147483647 109.00 110.50 107.50 108.50 1.50 1.4% 108.50 11 109.00 1963 27.61
2023-10-11 3231 200048000 93550 2147483647 111.50 111.50 98.20 98.20 10.30 -9.49% 98.20 330 98.30 366 24.99
2023-10-12 3231 105371000 45660 2147483647 99.90 103.50 99.30 102.50 4.30 4.38% 102.50 1791 103.00 915 26.08
2023-10-13 3231 94242000 50476 2147483647 102.00 102.50 98.50 99.10 3.40 -3.32% 99.00 2041 99.10 458 25.22
2023-10-16 3231 65092000 34322 2147483647 98.50 100.50 97.00 98.00 1.10 -1.11% 98.00 624 98.10 4 24.94
2023-10-17 3231 119956000 67517 2147483647 99.40 99.80 94.50 94.70 3.30 -3.37% 94.70 720 94.80 387 24.10
2023-10-18 3231 205728000 84266 2147483647 93.80 94.30 87.70 91.00 3.70 -3.91% 90.90 35 91.00 761 23.16
2023-10-19 3231 92496000 46200 2147483647 90.70 92.50 89.00 91.70 0.70 0.77% 91.70 124 91.80 550 23.33
2023-10-20 3231 85685000 46283 2147483647 90.00 93.30 88.50 91.40 0.30 -0.33% 91.30 238 91.40 237 23.26
2023-10-23 3231 62741000 33407 2147483647 90.90 94.50 90.60 92.50 1.10 1.2% 92.50 922 92.60 159 23.54
2023-10-24 3231 100333000 53614 2147483647 93.70 96.30 92.70 96.20 3.70 4% 96.20 82 96.30 413 24.48
2023-10-25 3231 62273897 36089 2147483647 96.30 97.00 95.10 95.30 0.90 -0.94% 95.20 863 95.30 3 24.25
2023-10-26 3231 61653000 27657 2147483647 92.80 94.20 92.50 93.20 2.10 -2.2% 93.20 322 93.30 569 23.72
2023-10-27 3231 95815000 48390 2147483647 95.30 97.50 94.30 94.30 1.10 1.18% 94.30 868 94.40 10 23.99
2023-10-30 3231 51561000 26152 2147483647 95.30 96.70 93.40 93.70 0.60 -0.64% 93.60 261 93.70 224 23.84
2023-10-31 3231 65269000 33959 2147483647 94.50 95.10 89.40 89.40 4.30 -4.59% 89.40 84 89.50 25 22.75
2023-11-01 3231 42292000 21331 2147483647 90.00 90.80 89.10 89.50 0.10 0.11% 89.50 462 89.60 7 22.77
2023-11-02 3231 63452000 32716 2147483647 92.90 94.40 92.10 92.80 3.30 3.69% 92.80 234 92.90 72 23.61
2023-11-03 3231 55643000 29159 2147483647 93.80 94.50 91.20 91.20 1.60 -1.72% 91.20 456 91.30 66 23.21
2023-11-06 3231 41856000 21943 2147483647 93.10 93.60 91.90 92.10 0.90 0.99% 92.00 437 92.10 13 23.44
2023-11-07 3231 59433000 28466 2147483647 92.40 94.30 91.50 93.40 1.30 1.41% 93.40 319 93.50 103 23.77
2023-11-08 3231 203977000 97249 2147483647 94.20 101.50 94.00 97.30 3.90 4.18% 97.30 451 97.40 30 24.76
2023-11-09 3231 130501000 63652 2147483647 99.10 100.00 97.00 98.60 1.30 1.34% 98.60 676 98.70 27 25.09
2023-11-10 3231 121932000 59339 2147483647 98.60 98.60 95.00 98.10 0.50 -0.51% 98.00 311 98.10 228 24.96
2023-11-13 3231 110461000 50224 2147483647 99.00 101.00 97.60 100.00 1.90 1.94% 100.00 417 100.50 2887 23.47
2023-11-14 3231 78435000 38585 2147483647 100.50 101.00 98.00 98.10 1.90 -1.9% 98.10 378 98.20 31 23.03
2023-11-15 3231 89152000 42284 2147483647 100.50 101.50 98.80 99.00 0.90 0.92% 99.00 198 99.10 6 23.24
2023-11-16 3231 47626000 23435 2147483647 100.00 100.50 98.20 99.00 0.00 0% 99.00 185 99.10 50 23.24
2023-11-17 3231 44591000 21692 2147483647 99.50 100.50 98.50 99.00 0.00 0% 99.00 350 99.10 26 23.24
2023-11-20 3231 47748000 21888 2147483647 99.50 100.50 98.20 99.70 0.70 0.71% 99.70 224 99.80 58 23.40
2023-11-21 3231 100658000 46228 2147483647 101.50 104.00 101.50 102.50 2.80 2.81% 102.00 780 102.50 816 24.06
2023-11-22 3231 111807000 59250 2147483647 99.90 99.90 97.60 97.60 4.90 -4.78% 97.60 256 97.70 216 22.91
2023-11-23 3231 58261000 32970 2147483647 97.50 98.00 95.10 95.10 2.50 -2.56% 95.00 2055 95.10 112 22.32
2023-11-24 3231 29857000 14363 2147483647 95.80 96.20 95.10 96.00 0.90 0.95% 95.60 4 96.00 664 22.54
2023-11-27 3231 62972000 32395 2147483647 95.90 95.90 91.30 92.70 3.30 -3.44% 92.60 5 92.70 89 21.76
2023-11-28 3231 42949000 22668 2147483647 92.70 93.00 91.90 92.50 0.20 -0.22% 92.40 58 92.50 196 21.71
2023-11-29 3231 60507000 30082 2147483647 92.80 95.00 92.70 93.30 0.80 0.86% 93.20 37 93.30 160 21.90
2023-11-30 3231 81156000 36110 2147483647 92.20 93.30 91.10 91.50 1.80 -1.93% 91.40 775 91.50 281 21.48
2023-12-01 3231 73452000 37369 2147483647 91.40 93.40 90.30 92.80 1.30 1.42% 92.80 312 92.90 209 21.78
2023-12-04 3231 48161000 25170 2147483647 93.30 93.40 91.30 91.30 1.50 -1.62% 91.30 320 91.40 380 21.43
2023-12-05 3231 57643000 31754 2147483647 90.20 90.40 89.00 89.20 2.10 -2.3% 89.20 373 89.30 60 20.94
2023-12-06 3231 41448000 22854 2147483647 90.50 91.70 90.40 91.20 2.00 2.24% 91.20 79 91.30 60 21.41
2023-12-07 3231 76120000 41191 2147483647 91.40 94.50 90.30 93.40 2.20 2.41% 93.30 242 93.40 18 21.92
2023-12-08 3231 57401000 30385 2147483647 95.20 95.40 92.30 92.60 0.80 -0.86% 92.60 127 92.70 148 21.74
2023-12-11 3231 38237000 19132 2147483647 93.10 94.40 91.60 91.80 0.80 -0.86% 91.70 508 91.80 59 21.55
2023-12-12 3231 48022000 26110 2147483647 92.20 92.40 90.50 90.50 1.30 -1.42% 90.50 166 90.60 8 21.24
2023-12-13 3231 76784000 38287 2147483647 91.40 93.40 91.30 92.90 2.40 2.65% 92.90 296 93.00 253 21.81
2023-12-14 3231 60780000 31214 2147483647 94.20 94.70 93.10 93.10 0.20 0.22% 93.10 581 93.20 373 21.85
2023-12-15 3231 64357000 24537 2147483647 93.70 93.70 91.60 91.60 1.50 -1.61% 91.60 341 91.70 1 21.50
2023-12-18 3231 47916000 19377 2147483647 91.60 93.30 90.90 92.30 0.70 0.76% 92.30 790 92.40 3 21.67
2023-12-19 3231 64567000 27278 2147483647 93.00 94.20 92.00 92.00 0.30 -0.33% 92.00 79 92.10 18 21.60
2023-12-20 3231 92152000 40041 2147483647 92.60 94.90 92.40 94.20 2.20 2.39% 94.20 246 94.30 68 22.11
2023-12-21 3231 86970000 37649 2147483647 93.00 95.60 91.70 95.20 1.00 1.06% 95.20 602 95.30 163 22.35
2023-12-22 3231 41691000 20734 2147483647 95.80 95.80 94.20 94.20 1.00 -1.05% 94.20 678 94.30 55 22.11
2023-12-25 3231 72251000 37851 2147483647 94.60 97.50 94.50 96.60 2.40 2.55% 96.60 261 96.70 542 22.68
2023-12-26 3231 44391000 21594 2147483647 97.30 97.40 95.80 97.00 0.40 0.41% 97.00 414 97.10 111 22.77
2023-12-27 3231 38460000 19192 2147483647 97.20 97.40 96.10 96.70 0.30 -0.31% 96.70 159 96.80 17 22.70
2023-12-28 3231 52623000 27850 2147483647 97.20 98.50 95.90 95.90 0.80 -0.83% 95.90 430 96.00 131 22.51
2023-12-29 3231 120957000 60656 2147483647 96.80 99.40 96.60 98.60 2.70 2.82% 98.50 700 98.60 286 23.15