創意(3443)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　　684.00
0
0%		685.00
1
0.15%		650.00
-35
-5.11%		650.00
0
0%		 　687.00
37
5.69%		692.00
5
0.73%		701.00
9
1.3%		702.00
1
0.14%		682.00
-20
-2.85%		 　705.00
23
3.37%		722.00
17
2.41%		 　　　　　　　　　　　775.00
53
7.34%		782.00
7
0.9%		705.25
2 月786.00
4
0.51%		864.00
78
9.92%		860.00
-4
-0.46%		 　798.00
-62
-7.21%		841.00
43
5.39%		925.00
84
9.99%		920.00
-5
-0.54%		910.00
-10
-1.09%		 　898.00
-12
-1.32%		911.00
13
1.45%		926.00
15
1.65%		958.00
32
3.46%		976.00
18
1.88%		 　995.00
19
1.95%		1035.00
40
4.02%		1015.00
-20
-1.93%		1115.00
100
9.85%		1160.00
45
4.04%		 998.18
3 月　1195.00
35
3.02%		1080.00
-115
-9.62%		 　1075.00
-5
-0.46%		1075.00
0
0%		1105.00
30
2.79%		1110.00
5
0.45%		1090.00
-20
-1.8%		 　1130.00
40
3.67%		1060.00
-70
-6.19%		1115.00
55
5.19%		1100.00
-15
-1.35%		1130.00
30
2.73%		 　1170.00
40
3.54%		1125.00
-45
-3.85%		1160.00
35
3.11%		1195.00
35
3.02%		1165.00
-30
-2.51%		 　1180.00
15
1.29%		1105.00
-75
-6.36%		1010.00
-95
-8.6%		1050.00
40
3.96%		1085.00
35
3.33%		1117.88
4 月 　　　　1070.00
-15
-1.38%		1080.00
10
0.93%		 　1100.00
20
1.85%		1070.00
-30
-2.73%		1070.00
0
0%		1030.00
-40
-3.74%		1085.00
55
5.34%		 　1070.00
-15
-1.38%		1025.00
-45
-4.21%		1030.00
5
0.49%		1050.00
20
1.94%		1015.00
-35
-3.33%		 　1020.00
5
0.49%		933.00
-87
-8.53%		957.00
24
2.57%		970.00
13
1.36%		996.00
26
2.68%		 1046.5
5 月　1095.00
99
9.94%		1080.00
-15
-1.37%		1105.00
25
2.31%		1140.00
35
3.17%		 　1125.00
-15
-1.32%		1140.00
15
1.33%		1130.00
-10
-0.88%		1105.00
-25
-2.21%		1170.00
65
5.88%		 　1130.00
-40
-3.42%		1130.00
0
0%		1165.00
35
3.1%		1165.00
0
0%		1280.00
115
9.87%		 　1275.00
-5
-0.39%		1285.00
10
0.78%		1265.00
-20
-1.56%		1390.00
125
9.88%		1435.00
45
3.24%		 　1515.00
80
5.57%		1490.00
-25
-1.65%		1495.00
5
0.34%		1236.73
6 月1535.00
40
2.68%		1425.00
-110
-7.17%		 　1440.00
15
1.05%		1455.00
15
1.04%		1465.00
10
0.69%		1385.00
-80
-5.46%		1405.00
20
1.44%		 　1465.00
60
4.27%		1545.00
80
5.46%		1565.00
20
1.29%		1645.00
80
5.11%		1650.00
5
0.3%		 　1700.00
50
3.03%		1690.00
-10
-0.59%		1625.00
-65
-3.85%		 　　　1615.00
-10
-0.62%		1560.00
-55
-3.41%		1550.00
-10
-0.64%		1600.00
50
3.23%		1605.00
5
0.31%		 1552.6
7 月　　1670.00
65
4.05%		1700.00
30
1.8%		1635.00
-65
-3.82%		1650.00
15
0.92%		1600.00
-50
-3.03%		 　1615.00
15
0.94%		1585.00
-30
-1.86%		1630.00
45
2.84%		1750.00
120
7.36%		1870.00
120
6.86%		 　　1790.00
-80
-4.28%		1850.00
60
3.35%		1830.00
-20
-1.08%		1905.00
75
4.1%		 　1885.00
-20
-1.05%		1885.00
0
0%		 1825.00
-60
-3.18%		1815.00
-10
-0.55%		 1635.00
-180
-9.92%		1740.4
8 月1475.00
-160
-9.79%		1405.00
-70
-4.75%		 1380.00
-25
-1.78%		 　1405.00
25
1.81%		1345.00
-60
-4.27%		1340.00
-5
-0.37%		1250.00
-90
-6.72%		1270.00
20
1.6%		 　1265.00
-5
-0.39%		1265.00
0
0%		1285.00
20
1.58%		1365.00
80
6.23%		1345.00
-20
-1.47%		 　1340.00
-5
-0.37%		1370.00
30
2.24%		1465.00
95
6.93%		1485.00
20
1.37%		1430.00
-55
-3.7%		 　1430.00
0
0%		1500.00
70
4.9%		1485.00
-15
-1%		1460.00
-25
-1.68%		1377.04
9 月1405.00
-55
-3.77%		 　1445.00
40
2.85%		1440.00
-5
-0.35%		1450.00
10
0.69%		1415.00
-35
-2.41%		1395.00
-20
-1.41%		 　1360.00
-35
-2.51%		1385.00
25
1.84%		1460.00
75
5.42%		1470.00
10
0.68%		1480.00
10
0.68%		 　1440.00
-40
-2.7%		1425.00
-15
-1.04%		1360.00
-65
-4.56%		1320.00
-40
-2.94%		1390.00
70
5.3%		 　1410.00
20
1.44%		1405.00
-5
-0.35%		1360.00
-45
-3.2%		1365.00
5
0.37%		 1409.81
10 月　1410.00
45
3.3%		1430.00
20
1.42%		1400.00
-30
-2.1%		1425.00
25
1.79%		1435.00
10
0.7%		 　　　1575.00
140
9.76%		1695.00
120
7.62%		1695.00
0
0%		 　1715.00
20
1.18%		1685.00
-30
-1.75%		1635.00
-50
-2.97%		1630.00
-5
-0.31%		1590.00
-40
-2.45%		 　1450.00
-140
-8.81%		1465.00
15
1.03%		1490.00
25
1.71%		1425.00
-65
-4.36%		1480.00
55
3.86%		 　1500.00
20
1.35%		1435.00
-65
-4.33%		1533.54
11 月1485.00
50
3.48%		1520.00
35
2.36%		1525.00
5
0.33%		 　1560.00
35
2.3%		1555.00
-5
-0.32%		1620.00
65
4.18%		1665.00
45
2.78%		1670.00
5
0.3%		 　1700.00
30
1.8%		1735.00
35
2.06%		1675.00
-60
-3.46%		1675.00
0
0%		1735.00
60
3.58%		 　1715.00
-20
-1.15%		1740.00
25
1.46%		1785.00
45
2.59%		1695.00
-90
-5.04%		1655.00
-40
-2.36%		 　1610.00
-45
-2.72%		1645.00
35
2.17%		1625.00
-20
-1.22%		1650.00
25
1.54%		 1646.48
12 月1630.00
-20
-1.21%		 　1595.00
-35
-2.15%		1630.00
35
2.19%		1680.00
50
3.07%		1725.00
45
2.68%		1895.00
170
9.86%		 　1825.00
-70
-3.69%		1790.00
-35
-1.92%		1810.00
20
1.12%		1805.00
-5
-0.28%		1765.00
-40
-2.22%		 　1730.00
-35
-1.98%		1705.00
-25
-1.45%		1685.00
-20
-1.17%		1695.00
10
0.59%		1750.00
55
3.24%		 　1730.00
-20
-1.14%		1765.00
35
2.02%		1760.00
-5
-0.28%		1720.00
-40
-2.27%		1740.00
20
1.16%		　　1732.4

說明:最高漲幅:9.99%最低跌幅:-9.92% 最高價:1905.00最低價:650.00平均價:1359.03,灰色底表示週末,漲163天(6465)元,跌125天(-5059)元,平盤12天
10%=12,8%=1,7%=5,6%=6,5%=8,4%=15,3%=39,2%=28,1%=37,0%=24,-0%=2,-1%=4,-2%=4,-3%=5,-4%=5,-5%=14,-6%=16,-7%=20,-8%=21,-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 3443 6362000 5310 2147483647 641.00 684.00 637.00 684.00 43.00 0% 683.00 2 684.00 54 31.84
2023-01-04 3443 6236000 5261 2147483647 677.00 689.00 669.00 685.00 1.00 0.15% 684.00 94 685.00 8 31.89
2023-01-05 3443 8314000 6910 2147483647 690.00 705.00 650.00 650.00 35.00 -5.11% 650.00 153 651.00 1 30.26
2023-01-06 3443 9659000 7901 2147483647 652.00 670.00 648.00 650.00 0.00 0% 650.00 46 651.00 6 30.26
2023-01-09 3443 8886000 7191 2147483647 670.00 694.00 670.00 687.00 37.00 5.69% 687.00 10 688.00 31 31.98
2023-01-10 3443 6539000 5444 2147483647 691.00 701.00 680.00 692.00 5.00 0.73% 691.00 4 693.00 12 32.22
2023-01-11 3443 6592000 5443 2147483647 699.00 701.00 675.00 701.00 9.00 1.3% 700.00 1 701.00 28 32.64
2023-01-12 3443 5296000 4441 2147483647 702.00 707.00 692.00 702.00 1.00 0.14% 701.00 4 702.00 23 32.68
2023-01-13 3443 7440000 6073 2147483647 720.00 722.00 682.00 682.00 20.00 -2.85% 682.00 20 683.00 34 31.75
2023-01-16 3443 4943000 3906 2147483647 695.00 705.00 685.00 705.00 23.00 3.37% 704.00 3 705.00 734 32.82
2023-01-17 3443 6010000 4673 2147483647 707.00 728.00 698.00 722.00 17.00 2.41% 722.00 13 723.00 26 33.61
2023-01-30 3443 7107000 5681 2147483647 765.00 778.00 746.00 775.00 53.00 7.34% 774.00 19 775.00 13 36.08
2023-01-31 3443 4320000 3397 2147483647 769.00 782.00 766.00 782.00 7.00 0.9% 781.00 2 782.00 6 36.41
2023-02-01 3443 4361000 3517 2147483647 789.00 798.00 784.00 786.00 4.00 0.51% 786.00 27 787.00 17 36.59
2023-02-02 3443 9343000 7247 2147483647 798.00 864.00 797.00 864.00 78.00 9.92% 864.00 3122 0.00 0 40.22
2023-02-03 3443 9707000 8043 2147483647 868.00 871.00 832.00 860.00 4.00 -0.46% 859.00 1 860.00 31 40.04
2023-02-06 3443 7622000 6411 2147483647 817.00 819.00 789.00 798.00 62.00 -7.21% 798.00 7 799.00 9 28.82
2023-02-07 3443 7957000 6878 2147483647 801.00 858.00 801.00 841.00 43.00 5.39% 841.00 68 842.00 6 30.37
2023-02-08 3443 9371000 7139 2147483647 858.00 925.00 855.00 925.00 84.00 9.99% 925.00 736 0.00 0 33.41
2023-02-09 3443 13675000 11118 2147483647 922.00 988.00 917.00 920.00 5.00 -0.54% 919.00 32 920.00 1 33.22
2023-02-10 3443 9850000 8316 2147483647 905.00 927.00 878.00 910.00 10.00 -1.09% 909.00 55 910.00 5 32.86
2023-02-13 3443 7594000 6357 2147483647 903.00 935.00 896.00 898.00 12.00 -1.32% 898.00 58 899.00 1 32.43
2023-02-14 3443 8765000 7218 2147483647 919.00 933.00 903.00 911.00 13.00 1.45% 911.00 7 913.00 1 32.90
2023-02-15 3443 9733000 7890 2147483647 898.00 935.00 893.00 926.00 15.00 1.65% 925.00 1 926.00 30 33.44
2023-02-16 3443 13118000 11306 2147483647 940.00 1010.00 934.00 958.00 32.00 3.46% 958.00 29 959.00 1 34.60
2023-02-17 3443 10243000 8992 2147483647 958.00 983.00 943.00 976.00 18.00 1.88% 975.00 2 976.00 24 35.25
2023-02-20 3443 10197000 7367 2147483647 980.00 1020.00 978.00 995.00 19.00 1.95% 995.00 29 996.00 13 35.93
2023-02-21 3443 6582000 5181 2147483647 1010.00 1045.00 998.00 1035.00 40.00 4.02% 1035.00 111 1040.00 96 37.38
2023-02-22 3443 6431000 5086 2147483647 1015.00 1020.00 984.00 1015.00 20.00 -1.93% 1010.00 45 1015.00 57 36.66
2023-02-23 3443 5171000 3877 2147483647 1050.00 1115.00 1045.00 1115.00 100.00 9.85% 1115.00 1356 0.00 0 40.27
2023-02-24 3443 7854000 6348 2147483647 1155.00 1175.00 1120.00 1160.00 45.00 4.04% 1155.00 53 1165.00 110 41.89
2023-03-02 3443 5740000 4625 2147483647 1180.00 1215.00 1160.00 1195.00 15.00 3.02% 1190.00 14 1195.00 48 43.16
2023-03-03 3443 10940000 7803 2147483647 1215.00 1230.00 1080.00 1080.00 115.00 -9.62% 0.00 0 1080.00 235 39.00
2023-03-06 3443 9509000 6756 2147483647 1105.00 1120.00 1050.00 1075.00 5.00 -0.46% 1070.00 95 1075.00 3 38.82
2023-03-07 3443 5436000 4474 2147483647 1070.00 1085.00 1035.00 1075.00 0.00 0% 1075.00 64 1080.00 62 38.82
2023-03-08 3443 7003000 5390 2147483647 1060.00 1125.00 1050.00 1105.00 30.00 2.79% 1100.00 195 1105.00 77 39.91
2023-03-09 3443 5615000 4331 2147483647 1120.00 1135.00 1090.00 1110.00 5.00 0.45% 1110.00 78 1115.00 93 40.09
2023-03-10 3443 5269000 4219 2147483647 1075.00 1105.00 1065.00 1090.00 20.00 -1.8% 1085.00 26 1090.00 144 39.36
2023-03-13 3443 5498000 4015 2147483647 1105.00 1140.00 1070.00 1130.00 40.00 3.67% 1125.00 72 1130.00 5 40.81
2023-03-14 3443 4809000 3672 2147483647 1125.00 1150.00 1060.00 1060.00 70.00 -6.19% 1060.00 163 1065.00 67 38.28
2023-03-15 3443 5965000 4320 2147483647 1095.00 1165.00 1095.00 1115.00 55.00 5.19% 1115.00 15 1120.00 21 40.27
2023-03-16 3443 6118000 4631 2147483647 1130.00 1150.00 1080.00 1100.00 15.00 -1.35% 1100.00 35 1105.00 14 39.73
2023-03-17 3443 8906000 7038 2147483647 1145.00 1190.00 1115.00 1130.00 30.00 2.73% 1130.00 173 1135.00 1 40.81
2023-03-20 3443 4499000 3591 2147483647 1150.00 1180.00 1145.00 1170.00 40.00 3.54% 1170.00 25 1175.00 172 42.25
2023-03-21 3443 7410000 5980 2147483647 1170.00 1185.00 1105.00 1125.00 45.00 -3.85% 1125.00 97 1130.00 27 40.63
2023-03-22 3443 4836000 3795 2147483647 1150.00 1165.00 1135.00 1160.00 35.00 3.11% 1155.00 91 1160.00 8 41.89
2023-03-23 3443 8366000 6732 2147483647 1160.00 1220.00 1150.00 1195.00 35.00 3.02% 1190.00 52 1195.00 71 43.16
2023-03-24 3443 6236000 5101 2147483647 1215.00 1230.00 1165.00 1165.00 30.00 -2.51% 1165.00 39 1170.00 17 42.07
2023-03-27 3443 3243000 2621 2147483647 1160.00 1180.00 1140.00 1180.00 15.00 1.29% 1175.00 2 1180.00 82 42.61
2023-03-28 3443 5592000 4583 2147483647 1180.00 1185.00 1105.00 1105.00 75.00 -6.36% 1105.00 79 1110.00 99 39.91
2023-03-29 3443 9555000 7357 2147483647 1105.00 1115.00 1000.00 1010.00 95.00 -8.6% 1010.00 38 1015.00 40 36.48
2023-03-30 3443 5695000 4396 2147483647 1035.00 1055.00 1030.00 1050.00 40.00 3.96% 1050.00 3 1055.00 46 37.92
2023-03-31 3443 5578000 4619 2147483647 1050.00 1095.00 1025.00 1085.00 35.00 3.33% 1080.00 8 1085.00 109 39.18
2023-04-06 3443 4876000 3998 2147483647 1050.00 1080.00 1025.00 1070.00 15.00 -1.38% 1070.00 56 1075.00 20 38.64
2023-04-07 3443 4873000 4020 2147483647 1085.00 1095.00 1050.00 1080.00 10.00 0.93% 1075.00 182 1080.00 3 39.00
2023-04-10 3443 4580000 3590 2147483647 1090.00 1115.00 1090.00 1100.00 20.00 1.85% 1095.00 248 1100.00 81 39.73
2023-04-11 3443 4644000 3764 2147483647 1110.00 1120.00 1065.00 1070.00 30.00 -2.73% 1065.00 205 1070.00 69 38.64
2023-04-12 3443 3940000 3350 2147483647 1080.00 1085.00 1040.00 1070.00 0.00 0% 1070.00 126 1075.00 69 38.64
2023-04-13 3443 3513000 2869 2147483647 1050.00 1060.00 1030.00 1030.00 40.00 -3.74% 1025.00 115 1030.00 51 37.20
2023-04-14 3443 4946000 4027 2147483647 1050.00 1095.00 1040.00 1085.00 55.00 5.34% 1080.00 220 1085.00 99 39.18
2023-04-17 3443 2329000 2037 2147483647 1075.00 1090.00 1060.00 1070.00 15.00 -1.38% 1070.00 28 1075.00 64 38.64
2023-04-18 3443 4555000 3568 2147483647 1080.00 1090.00 1025.00 1025.00 45.00 -4.21% 1025.00 43 1030.00 41 37.02
2023-04-19 3443 3120000 2616 2147483647 1030.00 1055.00 1025.00 1030.00 5.00 0.49% 1030.00 53 1035.00 32 37.20
2023-04-20 3443 3582000 2864 2147483647 1045.00 1065.00 1030.00 1050.00 20.00 1.94% 1050.00 155 1055.00 37 37.92
2023-04-21 3443 5154000 4038 2147483647 1050.00 1060.00 1005.00 1015.00 35.00 -3.33% 1015.00 4 1020.00 42 36.66
2023-04-24 3443 2468000 2088 2147483647 1010.00 1030.00 1000.00 1020.00 5.00 0.49% 1015.00 53 1020.00 51 36.84
2023-04-25 3443 9509000 7583 2147483647 1030.00 1030.00 921.00 933.00 87.00 -8.53% 933.00 12 934.00 77 33.69
2023-04-26 3443 5767000 4877 2147483647 926.00 959.00 925.00 957.00 24.00 2.57% 957.00 9 958.00 3 34.56
2023-04-27 3443 5768000 5009 2147483647 958.00 993.00 941.00 970.00 13.00 1.36% 970.00 1 971.00 21 35.03
2023-04-28 3443 7045000 5703 2147483647 997.00 1010.00 982.00 996.00 26.00 2.68% 996.00 66 997.00 1 35.97
2023-05-02 3443 5852000 4405 2147483647 1010.00 1095.00 997.00 1095.00 99.00 9.94% 1095.00 247 0.00 0 35.80
2023-05-03 3443 5808000 4742 2147483647 1085.00 1115.00 1070.00 1080.00 15.00 -1.37% 1080.00 37 1085.00 17 35.31
2023-05-04 3443 6965000 5515 2147483647 1100.00 1130.00 1095.00 1105.00 25.00 2.31% 1105.00 128 1110.00 12 36.12
2023-05-05 3443 6151000 4854 2147483647 1135.00 1155.00 1090.00 1140.00 35.00 3.17% 1140.00 76 1145.00 125 37.27
2023-05-08 3443 5834000 4774 2147483647 1155.00 1180.00 1125.00 1125.00 15.00 -1.32% 1125.00 209 1130.00 1 36.78
2023-05-09 3443 4234000 3355 2147483647 1140.00 1155.00 1115.00 1140.00 15.00 1.33% 1135.00 74 1140.00 67 37.27
2023-05-10 3443 5604000 4379 2147483647 1145.00 1150.00 1085.00 1130.00 10.00 -0.88% 1125.00 95 1130.00 58 36.94
2023-05-11 3443 4093000 3213 2147483647 1135.00 1145.00 1105.00 1105.00 25.00 -2.21% 1105.00 1 1110.00 6 36.12
2023-05-12 3443 6515000 5192 2147483647 1125.00 1175.00 1115.00 1170.00 65.00 5.88% 1165.00 53 1170.00 16 38.25
2023-05-15 3443 3496000 2751 2147483647 1155.00 1165.00 1130.00 1130.00 40.00 -3.42% 1130.00 124 1135.00 8 36.94
2023-05-16 3443 5685000 4610 2147483647 1160.00 1180.00 1125.00 1130.00 0.00 0% 1130.00 32 1135.00 14 36.94
2023-05-17 3443 4489458 4650 2147483647 1135.00 1170.00 1135.00 1165.00 35.00 3.1% 1165.00 6 1170.00 231 38.08
2023-05-18 3443 4927000 3897 2147483647 1200.00 1205.00 1160.00 1165.00 0.00 0% 1165.00 96 1170.00 32 38.08
2023-05-19 3443 8433000 6462 2147483647 1190.00 1280.00 1185.00 1280.00 115.00 9.87% 1280.00 5649 0.00 0 41.84
2023-05-22 3443 6284000 4988 2147483647 1310.00 1315.00 1260.00 1275.00 5.00 -0.39% 1270.00 82 1275.00 45 41.68
2023-05-23 3443 4734000 3949 2147483647 1280.00 1320.00 1265.00 1285.00 10.00 0.78% 1285.00 39 1290.00 71 42.01
2023-05-24 3443 3727000 3149 2147483647 1275.00 1285.00 1220.00 1265.00 20.00 -1.56% 1260.00 60 1265.00 32 41.35
2023-05-25 3443 8671000 5130 2147483647 1345.00 1390.00 1345.00 1390.00 125.00 9.88% 1390.00 37 0.00 0 45.44
2023-05-26 3443 8908000 7133 2147483647 1425.00 1465.00 1405.00 1435.00 45.00 3.24% 1435.00 29 1440.00 31 46.91
2023-05-29 3443 6801000 5765 2147483647 1455.00 1540.00 1450.00 1515.00 80.00 5.57% 1515.00 27 1520.00 38 49.53
2023-05-30 3443 3160000 2637 2147483647 1525.00 1530.00 1475.00 1490.00 25.00 -1.65% 1490.00 66 1495.00 34 48.71
2023-05-31 3443 9959000 3842 2147483647 1520.00 1540.00 1470.00 1495.00 5.00 0.34% 1495.00 55 1500.00 205 48.87
2023-06-01 3443 3826000 3017 2147483647 1475.00 1545.00 1470.00 1535.00 40.00 2.68% 1530.00 60 1540.00 63 50.18
2023-06-02 3443 5493000 4508 2147483647 1570.00 1570.00 1425.00 1425.00 0.00 -7.17% 1425.00 72 1430.00 8 46.58
2023-06-05 3443 2892000 2372 2147483647 1440.00 1480.00 1430.00 1440.00 15.00 1.05% 1440.00 77 1445.00 4 47.07
2023-06-06 3443 4273000 3507 2147483647 1450.00 1480.00 1415.00 1455.00 15.00 1.04% 1455.00 114 1460.00 52 47.56
2023-06-07 3443 3057000 2542 2147483647 1460.00 1480.00 1445.00 1465.00 10.00 0.69% 1465.00 111 1470.00 19 47.89
2023-06-08 3443 5001000 4113 2147483647 1460.00 1460.00 1365.00 1385.00 80.00 -5.46% 1385.00 67 1390.00 68 45.28
2023-06-09 3443 3464000 2699 2147483647 1420.00 1445.00 1405.00 1405.00 20.00 1.44% 1405.00 97 1410.00 53 45.93
2023-06-12 3443 4049000 3304 2147483647 1430.00 1480.00 1425.00 1465.00 60.00 4.27% 1465.00 26 1470.00 21 47.89
2023-06-13 3443 5690000 4782 2147483647 1505.00 1570.00 1495.00 1545.00 80.00 5.46% 1545.00 52 1550.00 10 50.51
2023-06-14 3443 3923000 3312 2147483647 1510.00 1565.00 1500.00 1565.00 20.00 1.29% 1560.00 22 1565.00 23 51.16
2023-06-15 3443 6123000 5148 2147483647 1615.00 1715.00 1610.00 1645.00 80.00 5.11% 1645.00 19 1650.00 41 53.78
2023-06-16 3443 3537000 2839 2147483647 1650.00 1675.00 1635.00 1650.00 5.00 0.3% 1650.00 59 1655.00 4 53.94
2023-06-19 3443 3757000 3058 2147483647 1645.00 1710.00 1620.00 1700.00 50.00 3.03% 1700.00 33 1705.00 40 55.57
2023-06-20 3443 3054000 2617 2147483647 1715.00 1725.00 1670.00 1690.00 10.00 -0.59% 1690.00 9 1695.00 17 55.25
2023-06-21 3443 4413000 3739 2147483647 1695.00 1695.00 1615.00 1625.00 65.00 -3.85% 1625.00 22 1630.00 20 53.12
2023-06-26 3443 2977000 2469 2147483647 1590.00 1640.00 1585.00 1615.00 10.00 -0.62% 1615.00 13 1620.00 12 52.80
2023-06-27 3443 3175000 2675 2147483647 1610.00 1635.00 1555.00 1560.00 55.00 -3.41% 1560.00 13 1565.00 8 51.00
2023-06-28 3443 3774000 3111 2147483647 1600.00 1625.00 1545.00 1550.00 10.00 -0.64% 1545.00 108 1550.00 25 50.67
2023-06-29 3443 3083000 2570 2147483647 1570.00 1610.00 1565.00 1600.00 50.00 3.23% 1595.00 67 1600.00 3 52.30
2023-06-30 3443 2009000 1732 2147483647 1595.00 1620.00 1580.00 1605.00 5.00 0.31% 1605.00 52 1610.00 14 52.47
2023-07-03 3443 2381000 2038 2147483647 1630.00 1670.00 1625.00 1670.00 65.00 4.05% 1665.00 14 1670.00 60 54.59
2023-07-04 3443 2811000 2459 2147483647 1675.00 1725.00 1660.00 1700.00 30.00 1.8% 1695.00 28 1700.00 30 55.57
2023-07-05 3443 4782000 4121 2147483647 1650.00 1675.00 1550.00 1635.00 65.00 -3.82% 1630.00 21 1635.00 8 53.45
2023-07-06 3443 2984000 2602 2147483647 1640.00 1685.00 1630.00 1650.00 15.00 0.92% 1650.00 62 1655.00 5 53.94
2023-07-07 3443 3297000 2818 2147483647 1640.00 1675.00 1600.00 1600.00 50.00 -3.03% 1600.00 50 1605.00 5 52.30
2023-07-10 3443 2412000 1804 2147483647 1625.00 1640.00 1605.00 1615.00 15.00 0.94% 1615.00 10 1620.00 12 52.80
2023-07-11 3443 3493000 2812 2147483647 1645.00 1655.00 1575.00 1585.00 30.00 -1.86% 1585.00 5 1590.00 24 51.81
2023-07-12 3443 3720000 3019 2147483647 1605.00 1670.00 1605.00 1630.00 45.00 2.84% 1625.00 31 1630.00 40 53.29
2023-07-13 3443 7225000 5725 2147483647 1690.00 1790.00 1675.00 1750.00 120.00 7.36% 1745.00 4 1750.00 10 57.21
2023-07-14 3443 5528000 4662 2147483647 1800.00 1870.00 1735.00 1870.00 120.00 6.86% 1860.00 56 1870.00 40 61.13
2023-07-18 3443 4105000 3484 2147483647 1840.00 1875.00 1780.00 1790.00 5.00 -4.28% 1790.00 24 1795.00 6 58.52
2023-07-19 3443 5642000 4886 2147483647 1810.00 1940.00 1810.00 1850.00 60.00 3.35% 1845.00 67 1850.00 13 60.48
2023-07-20 3443 3050000 2551 2147483647 1850.00 1865.00 1810.00 1830.00 20.00 -1.08% 1830.00 24 1835.00 25 59.82
2023-07-21 3443 4075000 3490 2147483647 1765.00 1910.00 1765.00 1905.00 75.00 4.1% 1900.00 3 1905.00 69 62.28
2023-07-24 3443 2570000 2289 2147483647 1905.00 1920.00 1870.00 1885.00 20.00 -1.05% 1880.00 49 1885.00 27 61.62
2023-07-25 3443 4408000 3838 2147483647 1905.00 2015.00 1885.00 1885.00 0.00 0% 1880.00 78 1885.00 2 61.62
2023-07-27 3443 3310000 2903 2147483647 1895.00 1910.00 1785.00 1825.00 15.00 -3.18% 1820.00 17 1825.00 18 59.66
2023-07-28 3443 2354000 2025 2147483647 1835.00 1840.00 1785.00 1815.00 10.00 -0.55% 1815.00 15 1820.00 11 58.23
2023-07-31 3443 1103000 697 1803405000 1635.00 1635.00 1635.00 1635.00 180.00 -9.92% 0.00 0 1635.00 4211 52.45
2023-08-01 3443 4448000 3167 2147483647 1500.00 1550.00 1475.00 1475.00 160.00 -9.79% 0.00 0 1475.00 1952 47.32
2023-08-02 3443 8684000 7259 2147483647 1475.00 1490.00 1375.00 1405.00 70.00 -4.75% 1405.00 96 1410.00 4 45.08
2023-08-04 3443 4838000 4173 2147483647 1415.00 1440.00 1365.00 1380.00 25.00 -1.78% 1375.00 106 1380.00 42 44.27
2023-08-07 3443 5026000 4119 2147483647 1415.00 1440.00 1385.00 1405.00 25.00 1.81% 1405.00 188 1410.00 5 45.08
2023-08-08 3443 6364000 5352 2147483647 1415.00 1425.00 1310.00 1345.00 60.00 -4.27% 1340.00 57 1345.00 8 43.15
2023-08-09 3443 5617000 4634 2147483647 1335.00 1410.00 1330.00 1340.00 5.00 -0.37% 1340.00 60 1345.00 6 42.99
2023-08-10 3443 6153000 5198 2147483647 1320.00 1350.00 1225.00 1250.00 90.00 -6.72% 1250.00 27 1255.00 18 40.10
2023-08-11 3443 3356000 2951 2147483647 1300.00 1300.00 1260.00 1270.00 20.00 1.6% 1270.00 7 1275.00 18 40.74
2023-08-14 3443 2836000 2403 2147483647 1250.00 1290.00 1240.00 1265.00 5.00 -0.39% 1265.00 64 1270.00 1 40.58
2023-08-15 3443 5134000 4206 2147483647 1310.00 1320.00 1245.00 1265.00 0.00 0% 1260.00 122 1265.00 40 40.58
2023-08-16 3443 4001000 3491 2147483647 1245.00 1320.00 1245.00 1285.00 20.00 1.58% 1285.00 11 1290.00 15 41.23
2023-08-17 3443 7636000 6203 2147483647 1275.00 1405.00 1265.00 1365.00 80.00 6.23% 1365.00 75 1370.00 11 43.79
2023-08-18 3443 5057000 4280 2147483647 1365.00 1390.00 1330.00 1345.00 20.00 -1.47% 1345.00 11 1350.00 34 43.15
2023-08-21 3443 6589000 5366 2147483647 1430.00 1440.00 1340.00 1340.00 5.00 -0.37% 1340.00 37 1345.00 3 42.99
2023-08-22 3443 6046000 5047 2147483647 1380.00 1410.00 1360.00 1370.00 30.00 2.24% 1365.00 129 1370.00 43 43.95
2023-08-23 3443 8829000 7381 2147483647 1380.00 1500.00 1340.00 1465.00 95.00 6.93% 1460.00 34 1465.00 12 47.00
2023-08-24 3443 7374000 6173 2147483647 1540.00 1560.00 1475.00 1485.00 20.00 1.37% 1480.00 58 1485.00 68 47.64
2023-08-25 3443 4301000 3770 2147483647 1435.00 1480.00 1425.00 1430.00 55.00 -3.7% 1425.00 51 1430.00 51 45.88
2023-08-28 3443 3328000 2871 2147483647 1450.00 1455.00 1385.00 1430.00 0.00 0% 1430.00 3 1435.00 31 45.88
2023-08-29 3443 4480000 3786 2147483647 1445.00 1500.00 1400.00 1500.00 70.00 4.9% 1495.00 39 1500.00 53 48.12
2023-08-30 3443 3944000 3376 2147483647 1540.00 1540.00 1485.00 1485.00 15.00 -1% 1485.00 103 1490.00 50 47.64
2023-08-31 3443 3508000 2894 2147483647 1475.00 1495.00 1450.00 1460.00 25.00 -1.68% 1455.00 86 1460.00 27 46.84
2023-09-01 3443 4035000 3293 2147483647 1470.00 1500.00 1405.00 1405.00 55.00 -3.77% 1400.00 146 1405.00 50 45.08
2023-09-04 3443 2494000 2168 2147483647 1420.00 1460.00 1400.00 1445.00 40.00 2.85% 1445.00 49 1450.00 94 46.36
2023-09-05 3443 1773000 1589 2147483647 1430.00 1455.00 1420.00 1440.00 5.00 -0.35% 1435.00 9 1440.00 10 46.20
2023-09-06 3443 2342000 2085 2147483647 1455.00 1480.00 1435.00 1450.00 10.00 0.69% 1445.00 46 1450.00 16 46.52
2023-09-07 3443 4553000 4012 2147483647 1435.00 1440.00 1365.00 1415.00 35.00 -2.41% 1410.00 17 1415.00 35 45.40
2023-09-08 3443 2029000 1813 2147483647 1400.00 1420.00 1385.00 1395.00 20.00 -1.41% 1390.00 28 1395.00 4 44.75
2023-09-11 3443 2450000 2106 2147483647 1400.00 1405.00 1360.00 1360.00 35.00 -2.51% 1360.00 72 1365.00 10 43.63
2023-09-12 3443 2370000 2092 2147483647 1375.00 1415.00 1365.00 1385.00 25.00 1.84% 1385.00 9 1390.00 29 44.43
2023-09-13 3443 4548000 3999 2147483647 1390.00 1475.00 1370.00 1460.00 75.00 5.42% 1460.00 8 1465.00 18 46.84
2023-09-14 3443 3895000 3399 2147483647 1480.00 1490.00 1455.00 1470.00 10.00 0.68% 1470.00 18 1475.00 47 47.16
2023-09-15 3443 5436000 4065 2147483647 1495.00 1530.00 1450.00 1480.00 10.00 0.68% 1475.00 6 1480.00 13 47.48
2023-09-18 3443 2289000 1922 2147483647 1445.00 1485.00 1440.00 1440.00 40.00 -2.7% 1440.00 32 1445.00 5 46.20
2023-09-19 3443 2560000 2040 2147483647 1455.00 1480.00 1425.00 1425.00 15.00 -1.04% 1420.00 49 1425.00 33 45.72
2023-09-20 3443 2590000 2321 2147483647 1420.00 1425.00 1350.00 1360.00 65.00 -4.56% 1360.00 5 1365.00 26 43.63
2023-09-21 3443 2643000 2316 2147483647 1335.00 1340.00 1300.00 1320.00 40.00 -2.94% 1320.00 1 1325.00 8 42.35
2023-09-22 3443 3098000 2734 2147483647 1305.00 1395.00 1295.00 1390.00 70.00 5.3% 1385.00 49 1390.00 5 44.59
2023-09-25 3443 2216000 1944 2147483647 1395.00 1425.00 1385.00 1410.00 20.00 1.44% 1405.00 15 1410.00 23 45.24
2023-09-26 3443 2082000 1832 2147483647 1410.00 1425.00 1385.00 1405.00 5.00 -0.35% 1405.00 4 1410.00 11 45.08
2023-09-27 3443 2978000 2686 2147483647 1395.00 1420.00 1350.00 1360.00 45.00 -3.2% 1360.00 7 1365.00 26 43.63
2023-09-28 3443 3300000 2811 2147483647 1385.00 1420.00 1360.00 1365.00 5.00 0.37% 1365.00 14 1370.00 5 43.79
2023-10-02 3443 3380000 2908 2147483647 1400.00 1440.00 1390.00 1410.00 45.00 3.3% 1410.00 36 1415.00 21 45.24
2023-10-03 3443 3706000 3246 2147483647 1420.00 1460.00 1405.00 1430.00 20.00 1.42% 1430.00 8 1435.00 22 45.88
2023-10-04 3443 3596000 3148 2147483647 1410.00 1455.00 1400.00 1400.00 30.00 -2.1% 1400.00 121 1405.00 4 44.92
2023-10-05 3443 2469000 2189 2147483647 1415.00 1425.00 1400.00 1425.00 25.00 1.79% 1420.00 25 1425.00 45 45.72
2023-10-06 3443 2185000 1926 2147483647 1435.00 1445.00 1405.00 1435.00 10.00 0.7% 1435.00 22 1440.00 76 46.04
2023-10-11 3443 7408000 4942 2147483647 1490.00 1575.00 1490.00 1575.00 140.00 9.76% 1575.00 411 0.00 0 50.53
2023-10-12 3443 9513000 7842 2147483647 1600.00 1725.00 1575.00 1695.00 120.00 7.62% 1690.00 28 1695.00 62 54.38
2023-10-13 3443 5158000 4236 2147483647 1680.00 1715.00 1645.00 1695.00 0.00 0% 1695.00 4 1700.00 33 54.38
2023-10-16 3443 4060000 3567 2147483647 1685.00 1735.00 1645.00 1715.00 20.00 1.18% 1715.00 16 1720.00 11 55.02
2023-10-17 3443 4701000 4063 2147483647 1740.00 1765.00 1685.00 1685.00 30.00 -1.75% 1685.00 27 1690.00 14 54.06
2023-10-18 3443 5600000 4583 2147483647 1665.00 1710.00 1595.00 1635.00 50.00 -2.97% 1630.00 31 1635.00 8 52.45
2023-10-19 3443 4648000 4088 2147483647 1625.00 1690.00 1620.00 1630.00 5.00 -0.31% 1630.00 29 1635.00 23 52.29
2023-10-20 3443 4162000 3481 2147483647 1640.00 1640.00 1580.00 1590.00 40.00 -2.45% 1590.00 61 1595.00 10 51.01
2023-10-23 3443 6753000 5844 2147483647 1535.00 1560.00 1445.00 1450.00 140.00 -8.81% 1450.00 12 1455.00 30 46.52
2023-10-24 3443 4057000 3506 2147483647 1465.00 1475.00 1435.00 1465.00 15.00 1.03% 1465.00 2 1470.00 45 47.00
2023-10-25 3443 4955940 6435 2147483647 1490.00 1540.00 1480.00 1490.00 25.00 1.71% 1490.00 27 1495.00 52 47.80
2023-10-26 3443 3007000 2540 2147483647 1430.00 1465.00 1425.00 1425.00 65.00 -4.36% 1425.00 32 1430.00 30 45.72
2023-10-27 3443 4037000 3569 2147483647 1450.00 1490.00 1440.00 1480.00 55.00 3.86% 1475.00 12 1480.00 7 47.88
2023-10-30 3443 3301000 2932 2147483647 1500.00 1515.00 1475.00 1500.00 20.00 1.35% 1495.00 20 1500.00 8 48.53
2023-10-31 3443 3958000 3333 2147483647 1520.00 1525.00 1435.00 1435.00 65.00 -4.33% 1435.00 50 1440.00 14 46.43
2023-11-01 3443 3376000 2918 2147483647 1475.00 1495.00 1440.00 1485.00 50.00 3.48% 1480.00 30 1485.00 21 48.04
2023-11-02 3443 4568000 3997 2147483647 1535.00 1560.00 1500.00 1520.00 35.00 2.36% 1520.00 97 1525.00 23 49.18
2023-11-03 3443 3599000 3144 2147483647 1540.00 1550.00 1490.00 1525.00 5.00 0.33% 1520.00 103 1525.00 12 49.34
2023-11-06 3443 2767000 2395 2147483647 1550.00 1565.00 1540.00 1560.00 35.00 2.3% 1555.00 43 1560.00 65 50.47
2023-11-07 3443 2962000 2596 2147483647 1545.00 1565.00 1525.00 1555.00 5.00 -0.32% 1555.00 2 1560.00 51 50.31
2023-11-08 3443 4074000 3499 2147483647 1565.00 1620.00 1550.00 1620.00 65.00 4.18% 1615.00 1 1620.00 50 52.41
2023-11-09 3443 5902000 5124 2147483647 1620.00 1710.00 1610.00 1665.00 45.00 2.78% 1665.00 45 1670.00 19 53.87
2023-11-10 3443 4670000 4076 2147483647 1675.00 1710.00 1650.00 1670.00 5.00 0.3% 1670.00 14 1675.00 56 54.03
2023-11-13 3443 4468000 3841 2147483647 1720.00 1760.00 1700.00 1700.00 30.00 1.8% 1695.00 52 1700.00 5 55.00
2023-11-14 3443 3545000 3046 2147483647 1720.00 1745.00 1700.00 1735.00 35.00 2.06% 1735.00 20 1740.00 70 56.13
2023-11-15 3443 5077000 4345 2147483647 1770.00 1775.00 1660.00 1675.00 60.00 -3.46% 1675.00 37 1680.00 13 54.19
2023-11-16 3443 3345000 2941 2147483647 1675.00 1700.00 1640.00 1675.00 0.00 0% 1670.00 13 1675.00 8 54.19
2023-11-17 3443 4321000 3681 2147483647 1685.00 1740.00 1670.00 1735.00 60.00 3.58% 1735.00 24 1740.00 119 56.13
2023-11-20 3443 2403000 2114 2147483647 1745.00 1750.00 1705.00 1715.00 20.00 -1.15% 1715.00 34 1720.00 2 55.48
2023-11-21 3443 3868000 3275 2147483647 1750.00 1770.00 1715.00 1740.00 25.00 1.46% 1735.00 6 1740.00 21 56.29
2023-11-22 3443 3684000 3004 2147483647 1725.00 1790.00 1720.00 1785.00 45.00 2.59% 1780.00 19 1785.00 98 57.75
2023-11-23 3443 4323000 3848 2147483647 1790.00 1790.00 1690.00 1695.00 90.00 -5.04% 1695.00 43 1700.00 1 54.84
2023-11-24 3443 3146000 2721 2147483647 1710.00 1710.00 1650.00 1655.00 40.00 -2.36% 1650.00 182 1655.00 12 53.54
2023-11-27 3443 2973000 2412 2147483647 1665.00 1680.00 1605.00 1610.00 45.00 -2.72% 1610.00 12 1615.00 8 52.09
2023-11-28 3443 2928000 2538 2147483647 1630.00 1675.00 1620.00 1645.00 35.00 2.17% 1645.00 54 1650.00 5 53.22
2023-11-29 3443 3515000 3143 2147483647 1645.00 1655.00 1590.00 1625.00 20.00 -1.22% 1620.00 16 1625.00 12 52.57
2023-11-30 3443 2853000 2385 2147483647 1635.00 1655.00 1620.00 1650.00 25.00 1.54% 1645.00 1 1650.00 90 53.38
2023-12-01 3443 1922000 1681 2147483647 1645.00 1660.00 1610.00 1630.00 20.00 -1.21% 1630.00 56 1635.00 12 52.73
2023-12-04 3443 2594000 2231 2147483647 1655.00 1670.00 1595.00 1595.00 35.00 -2.15% 1595.00 57 1600.00 8 51.60
2023-12-05 3443 2349000 2072 2147483647 1595.00 1635.00 1575.00 1630.00 35.00 2.19% 1625.00 13 1630.00 10 52.73
2023-12-06 3443 6608000 5515 2147483647 1615.00 1725.00 1585.00 1680.00 50.00 3.07% 1675.00 17 1680.00 17 54.35
2023-12-07 3443 4061000 3448 2147483647 1675.00 1725.00 1660.00 1725.00 45.00 2.68% 1720.00 26 1725.00 63 55.81
2023-12-08 3443 9179000 7363 2147483647 1755.00 1895.00 1740.00 1895.00 170.00 9.86% 1895.00 106 0.00 0 61.31
2023-12-11 3443 7378000 5644 2147483647 1855.00 1880.00 1805.00 1825.00 70.00 -3.69% 1825.00 97 1830.00 2 59.04
2023-12-12 3443 4136000 3387 2147483647 1850.00 1855.00 1790.00 1790.00 35.00 -1.92% 1790.00 143 1795.00 15 57.91
2023-12-13 3443 3814000 3137 2147483647 1795.00 1850.00 1795.00 1810.00 20.00 1.12% 1805.00 106 1810.00 3 58.56
2023-12-14 3443 5233000 4492 2147483647 1850.00 1865.00 1750.00 1805.00 5.00 -0.28% 1805.00 57 1810.00 67 58.40
2023-12-15 3443 3734000 3141 2147483647 1820.00 1845.00 1765.00 1765.00 40.00 -2.22% 1765.00 38 1770.00 37 57.10
2023-12-18 3443 2312000 2091 2147483647 1775.00 1790.00 1720.00 1730.00 35.00 -1.98% 1730.00 15 1735.00 10 55.97
2023-12-19 3443 2253000 1960 2147483647 1735.00 1745.00 1705.00 1705.00 25.00 -1.45% 1700.00 102 1705.00 21 55.16
2023-12-20 3443 2627000 2327 2147483647 1725.00 1730.00 1670.00 1685.00 20.00 -1.17% 1685.00 83 1690.00 6 54.51
2023-12-21 3443 2481000 2205 2147483647 1665.00 1705.00 1640.00 1695.00 10.00 0.59% 1690.00 47 1695.00 10 54.84
2023-12-22 3443 3174000 2622 2147483647 1715.00 1760.00 1690.00 1750.00 55.00 3.24% 1750.00 19 1755.00 44 56.62
2023-12-25 3443 2051000 1782 2147483647 1755.00 1765.00 1730.00 1730.00 20.00 -1.14% 1730.00 24 1735.00 21 55.97
2023-12-26 3443 1856000 1613 2147483647 1730.00 1775.00 1730.00 1765.00 35.00 2.02% 1760.00 24 1765.00 21 57.10
2023-12-27 3443 2271000 2044 2147483647 1780.00 1780.00 1735.00 1760.00 5.00 -0.28% 1755.00 17 1760.00 3 56.94
2023-12-28 3443 1743000 1587 2147483647 1775.00 1780.00 1720.00 1720.00 40.00 -2.27% 1720.00 22 1725.00 8 55.65
2023-12-29 3443 1745000 1556 2147483647 1730.00 1745.00 1705.00 1740.00 20.00 1.16% 1735.00 2 1740.00 68 56.29