台勝科(3532)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　　140.00
0
0%		141.50
1.5
1.07%		142.50
1
0.71%		145.00
2.5
1.75%		 　150.50
5.5
3.79%		149.00
-1.5
-1%		149.50
0.5
0.34%		147.00
-2.5
-1.67%		148.50
1.5
1.02%		 　149.00
0.5
0.34%		149.50
0.5
0.34%		 　　　　　　　　　　　152.50
3
2.01%		155.50
3
1.97%		148.25
2 月156.00
0.5
0.32%		161.50
5.5
3.53%		163.00
1.5
0.93%		 　156.00
-7
-4.29%		158.50
2.5
1.6%		160.00
1.5
0.95%		157.00
-3
-1.88%		154.00
-3
-1.91%		 　152.00
-2
-1.3%		152.50
0.5
0.33%		151.00
-1.5
-0.98%		155.50
4.5
2.98%		153.00
-2.5
-1.61%		 　156.50
3.5
2.29%		155.50
-1
-0.64%		150.50
-5
-3.22%		152.50
2
1.33%		151.00
-1.5
-0.98%		 153.95
3 月　150.00
-1
-0.66%		150.00
0
0%		 　154.50
4.5
3%		155.50
1
0.65%		165.50
10
6.43%		165.50
0
0%		159.00
-6.5
-3.93%		 　156.00
-3
-1.89%		158.50
2.5
1.6%		161.00
2.5
1.58%		165.50
4.5
2.8%		165.00
-0.5
-0.3%		 　166.00
1
0.61%		165.50
-0.5
-0.3%		170.00
4.5
2.72%		171.50
1.5
0.88%		170.00
-1.5
-0.87%		 　168.50
-1.5
-0.88%		164.00
-4.5
-2.67%		162.50
-1.5
-0.91%		165.00
2.5
1.54%		166.00
1
0.61%		162.31
4 月 　　　　160.50
-5.5
-3.31%		161.50
1
0.62%		 　162.50
1
0.62%		162.00
-0.5
-0.31%		162.50
0.5
0.31%		158.50
-4
-2.46%		161.50
3
1.89%		 　161.50
0
0%		159.00
-2.5
-1.55%		154.50
-4.5
-2.83%		151.00
-3.5
-2.27%		151.50
0.5
0.33%		 　152.50
1
0.66%		145.50
-7
-4.59%		145.00
-0.5
-0.34%		144.50
-0.5
-0.34%		149.00
4.5
3.11%		 155.48
5 月　150.50
1.5
1.01%		148.50
-2
-1.33%		147.00
-1.5
-1.01%		150.00
3
2.04%		 　151.50
1.5
1%		149.50
-2
-1.32%		146.00
-3.5
-2.34%		144.50
-1.5
-1.03%		145.50
1
0.69%		 　145.00
-0.5
-0.34%		146.50
1.5
1.03%		148.50
2
1.37%		151.00
2.5
1.68%		150.00
-1
-0.66%		 　150.00
0
0%		151.50
1.5
1%		151.00
-0.5
-0.33%		151.00
0
0%		153.00
2
1.32%		 　157.00
4
2.61%		164.50
7.5
4.78%		166.00
1.5
0.91%		150.83
6 月163.50
-2.5
-1.51%		168.50
5
3.06%		 　165.00
-3.5
-2.08%		165.00
0
0%		157.50
-7.5
-4.55%		158.00
0.5
0.32%		159.00
1
0.63%		 　158.00
-1
-0.63%		163.50
5.5
3.48%		167.50
4
2.45%		168.00
0.5
0.3%		166.50
-1.5
-0.89%		 　168.00
1.5
0.9%		165.00
-3
-1.79%		163.50
-1.5
-0.91%		 　　　164.00
0.5
0.31%		167.50
3.5
2.13%		167.00
-0.5
-0.3%		166.00
-1
-0.6%		167.50
1.5
0.9%		 164.46
7 月　　168.00
0.5
0.3%		164.00
-4
-2.38%		161.00
-3
-1.83%		161.00
0
0%		160.00
-1
-0.62%		 　160.50
0.5
0.31%		158.50
-2
-1.25%		164.00
5.5
3.47%		161.50
-2.5
-1.52%		169.00
7.5
4.64%		 　　165.50
-3.5
-2.07%		161.50
-4
-2.42%		161.50
0
0%		159.50
-2
-1.24%		 　158.50
-1
-0.63%		164.00
5.5
3.47%		 162.50
-1.5
-0.91%		164.00
1.5
0.92%		 159.50
-4.5
-2.74%		162
8 月159.50
0
0%		153.00
-6.5
-4.08%		 153.00
0
0%		 　150.50
-2.5
-1.63%		147.50
-3
-1.99%		145.00
-2.5
-1.69%		146.50
1.5
1.03%		143.50
-3
-2.05%		 　140.00
-3.5
-2.44%		139.00
-1
-0.71%		138.50
-0.5
-0.36%		140.50
2
1.44%		138.00
-2.5
-1.78%		 　138.00
0
0%		138.00
0
0%		140.00
2
1.45%		140.50
0.5
0.36%		139.50
-1
-0.71%		 　141.50
2
1.43%		140.00
-1.5
-1.06%		143.00
3
2.14%		144.00
1
0.7%		143.78
9 月145.50
1.5
1.04%		 　146.00
0.5
0.34%		146.50
0.5
0.34%		145.00
-1.5
-1.02%		145.00
0
0%		143.50
-1.5
-1.03%		 　143.50
0
0%		146.50
3
2.09%		148.50
2
1.37%		149.50
1
0.67%		150.00
0.5
0.33%		 　148.50
-1.5
-1%		146.00
-2.5
-1.68%		145.50
-0.5
-0.34%		142.50
-3
-2.06%		143.50
1
0.7%		 　144.50
1
0.7%		143.00
-1.5
-1.04%		143.00
0
0%		143.50
0.5
0.35%		 145.72
10 月　147.50
4
2.79%		148.00
0.5
0.34%		148.50
0.5
0.34%		149.00
0.5
0.34%		150.50
1.5
1.01%		 　　　153.00
2.5
1.66%		153.50
0.5
0.33%		155.50
2
1.3%		 　152.50
-3
-1.93%		153.00
0.5
0.33%		153.50
0.5
0.33%		151.50
-2
-1.3%		151.50
0
0%		 　152.00
0.5
0.33%		153.50
1.5
0.99%		154.00
0.5
0.33%		152.00
-2
-1.3%		155.00
3
1.97%		 　155.00
0
0%		155.50
0.5
0.32%		152.38
11 月155.50
0
0%		156.50
1
0.64%		156.50
0
0%		 　161.00
4.5
2.88%		160.50
-0.5
-0.31%		156.50
-4
-2.49%		157.50
1
0.64%		160.00
2.5
1.59%		 　158.50
-1.5
-0.94%		158.00
-0.5
-0.32%		157.00
-1
-0.63%		157.50
0.5
0.32%		159.00
1.5
0.95%		 　157.00
-2
-1.26%		154.50
-2.5
-1.59%		154.00
-0.5
-0.32%		155.00
1
0.65%		155.00
0
0%		 　153.50
-1.5
-0.97%		159.00
5.5
3.58%		160.00
1
0.63%		164.00
4
2.5%		 157.7
12 月162.00
-2
-1.22%		 　159.00
-3
-1.85%		156.00
-3
-1.89%		157.50
1.5
0.96%		155.50
-2
-1.27%		160.50
5
3.22%		 　161.00
0.5
0.31%		165.00
4
2.48%		163.50
-1.5
-0.91%		167.00
3.5
2.14%		183.50
16.5
9.88%		 　180.50
-3
-1.63%		184.00
3.5
1.94%		184.00
0
0%		189.00
5
2.72%		188.00
-1
-0.53%		 　190.00
2
1.06%		189.00
-1
-0.53%		172.00
-17
-8.99%		171.50
-0.5
-0.29%		168.50
-3
-1.75%		　　171.9

說明:最高漲幅:9.88%最低跌幅:-8.99% 最高價:190.00最低價:138.00平均價:155.82,灰色底表示週末,漲144天(327.5)元,跌128天(-310)元,平盤28天
10%=1,6%=1,5%=2,4%=4,3%=21,2%=24,1%=56,0%=63,-0%=1,-1%=2,-2%=4,-3%=8,-4%=15,-5%=40,-6%=58,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2023-01-03 3532 1085000 780 150512500 136.00 140.50 136.00 140.00 4.00 0% 139.50 54 140.00 1 12.90
2023-01-04 3532 679000 527 95623500 139.00 142.00 139.00 141.50 1.50 1.07% 141.00 24 141.50 1 13.04
2023-01-05 3532 952000 777 135835000 143.00 145.00 141.00 142.50 1.00 0.71% 142.50 4 143.00 23 13.13
2023-01-06 3532 960000 693 138449000 142.00 145.50 141.00 145.00 2.50 1.75% 144.50 25 145.00 22 13.36
2023-01-09 3532 1894000 1393 281513000 148.50 150.50 146.00 150.50 5.50 3.79% 150.00 40 150.50 80 13.87
2023-01-10 3532 1335000 902 199540500 151.00 152.00 147.50 149.00 1.50 -1% 149.00 15 149.50 20 13.73
2023-01-11 3532 891000 640 133087500 149.50 150.00 148.50 149.50 0.50 0.34% 149.50 8 150.00 11 13.78
2023-01-12 3532 1047000 672 156152000 149.50 151.00 147.00 147.00 2.50 -1.67% 147.00 13 147.50 10 13.55
2023-01-13 3532 918000 708 136539000 149.00 150.50 147.50 148.50 1.50 1.02% 148.00 29 148.50 1 13.69
2023-01-16 3532 611000 471 91121000 149.50 150.00 148.00 149.00 0.50 0.34% 149.00 1 149.50 50 13.73
2023-01-17 3532 699000 492 104009500 149.00 149.50 147.50 149.50 0.50 0.34% 149.00 43 149.50 6 13.78
2023-01-30 3532 1941000 1368 297343000 152.00 155.50 152.00 152.50 3.00 2.01% 152.50 31 153.00 19 14.06
2023-01-31 3532 1456000 1078 224815000 152.50 156.00 151.50 155.50 3.00 1.97% 155.50 12 156.00 140 14.33
2023-02-01 3532 1025000 771 159725000 158.00 158.00 154.50 156.00 0.50 0.32% 156.00 19 156.50 14 14.38
2023-02-02 3532 2384000 1824 382437000 158.50 162.00 157.50 161.50 5.50 3.53% 161.50 39 162.00 82 14.88
2023-02-03 3532 3764000 2551 616063500 161.50 166.50 160.50 163.00 1.50 0.93% 163.00 68 163.50 19 15.02
2023-02-06 3532 2134000 1564 337390500 161.50 161.50 155.00 156.00 7.00 -4.29% 155.50 17 156.00 25 14.38
2023-02-07 3532 1087000 822 171072000 156.00 159.50 155.50 158.50 2.50 1.6% 158.50 5 159.00 19 14.61
2023-02-08 3532 1591000 1093 254112500 159.50 161.00 158.50 160.00 1.50 0.95% 160.00 15 160.50 38 14.75
2023-02-09 3532 1087000 804 172626000 160.00 161.50 157.00 157.00 3.00 -1.88% 157.00 96 157.50 1 14.47
2023-02-10 3532 1113000 870 172352000 158.00 158.00 154.00 154.00 3.00 -1.91% 154.00 229 154.50 16 14.19
2023-02-13 3532 701000 569 106808000 153.50 153.50 151.00 152.00 2.00 -1.3% 152.00 18 152.50 12 14.01
2023-02-14 3532 358000 282 54788500 153.50 153.50 152.50 152.50 0.50 0.33% 152.50 42 153.00 3 14.06
2023-02-15 3532 924000 716 139513000 152.00 152.50 149.50 151.00 1.50 -0.98% 150.50 17 151.00 14 13.92
2023-02-16 3532 938000 693 144846000 152.50 156.00 152.00 155.50 4.50 2.98% 155.00 40 155.50 1 14.33
2023-02-17 3532 558000 464 85564500 154.00 155.00 152.50 153.00 2.50 -1.61% 153.00 14 153.50 50 14.10
2023-02-20 3532 861000 667 133752500 153.50 157.00 152.50 156.50 3.50 2.29% 156.00 12 156.50 76 14.42
2023-02-21 3532 1131000 842 176886000 157.50 158.50 155.00 155.50 1.00 -0.64% 155.00 35 155.50 27 14.33
2023-02-22 3532 1556000 1216 235634000 155.00 155.00 150.50 150.50 5.00 -3.22% 150.50 19 151.00 10 13.87
2023-02-23 3532 943000 736 143330500 152.00 153.00 151.00 152.50 2.00 1.33% 152.50 8 153.00 108 14.06
2023-02-24 3532 852000 618 129920500 153.50 155.00 151.00 151.00 1.50 -0.98% 151.00 30 151.50 8 13.92
2023-03-02 3532 655000 537 97938500 150.00 151.00 148.50 150.00 0.00 -0.66% 149.50 5 150.00 8 13.82
2023-03-03 3532 710000 574 107167000 151.00 152.00 150.00 150.00 0.00 0% 150.00 81 150.50 1 13.82
2023-03-06 3532 1203000 910 184456000 152.00 154.50 151.50 154.50 4.50 3% 154.00 13 154.50 40 14.24
2023-03-07 3532 961000 747 149351000 155.50 156.00 154.50 155.50 1.00 0.65% 155.50 11 156.00 130 14.33
2023-03-08 3532 8493000 6198 1384033000 156.50 167.50 156.00 165.50 10.00 6.43% 165.50 84 166.00 26 13.31
2023-03-09 3532 4379000 3382 730313500 167.00 169.00 165.00 165.50 0.00 0% 165.50 17 166.00 24 13.31
2023-03-10 3532 2607000 1964 417850500 163.50 163.50 157.50 159.00 6.50 -3.93% 159.00 45 159.50 64 12.79
2023-03-13 3532 1768000 1345 274133500 157.50 159.00 152.50 156.00 3.00 -1.89% 156.00 21 156.50 70 12.55
2023-03-14 3532 1735000 1408 273340500 154.50 161.00 153.00 158.50 2.50 1.6% 158.50 34 159.00 9 12.75
2023-03-15 3532 2077000 1639 336908500 161.50 164.00 161.00 161.00 2.50 1.58% 160.50 21 161.00 5 12.95
2023-03-16 3532 5826000 4265 961707500 160.50 167.50 160.00 165.50 4.50 2.8% 165.50 8 166.00 72 13.31
2023-03-17 3532 7021000 5135 1174405000 171.00 173.00 163.00 165.00 0.50 -0.3% 164.50 114 165.00 73 13.27
2023-03-20 3532 1896000 1505 312591000 163.00 167.00 162.50 166.00 1.00 0.61% 166.00 6 166.50 50 13.35
2023-03-21 3532 2482000 1812 414599500 168.50 169.00 165.50 165.50 0.50 -0.3% 165.50 23 166.00 38 13.31
2023-03-22 3532 3534000 2518 598338000 167.50 171.00 166.50 170.00 4.50 2.72% 170.00 5 170.50 30 13.68
2023-03-23 3532 3672000 2591 629673500 171.50 173.50 169.00 171.50 1.50 0.88% 171.50 24 172.00 24 13.80
2023-03-24 3532 3931000 2992 675883500 173.50 175.50 168.50 170.00 1.50 -0.87% 169.50 51 170.00 43 13.68
2023-03-27 3532 1450000 1128 244540500 170.50 171.00 167.00 168.50 1.50 -0.88% 168.00 153 168.50 7 13.56
2023-03-28 3532 1987000 1459 328271000 168.50 168.50 163.00 164.00 4.50 -2.67% 163.50 38 164.00 15 13.19
2023-03-29 3532 1538000 924 251759500 165.00 165.50 162.00 162.50 1.50 -0.91% 162.50 88 163.00 13 13.07
2023-03-30 3532 1081000 808 177682500 163.00 165.50 163.00 165.00 2.50 1.54% 164.50 3 165.00 6 13.27
2023-03-31 3532 1585000 1085 264483000 165.50 168.50 164.50 166.00 1.00 0.61% 166.00 48 167.00 4 13.35
2023-04-06 3532 1988000 1566 322069500 167.00 167.00 160.50 160.50 5.50 -3.31% 160.50 16 161.00 11 12.91
2023-04-07 3532 765000 636 123336000 161.50 162.00 160.00 161.50 1.00 0.62% 161.50 2 162.00 39 12.99
2023-04-10 3532 748000 534 121490500 163.00 163.50 161.00 162.50 1.00 0.62% 162.50 2 163.00 22 13.07
2023-04-11 3532 884000 664 143622500 163.00 163.50 161.00 162.00 0.50 -0.31% 161.50 91 162.00 3 13.03
2023-04-12 3532 1258000 983 203406500 163.00 163.00 160.50 162.50 0.50 0.31% 162.00 89 162.50 10 13.07
2023-04-13 3532 1526000 1211 243757000 161.50 162.00 157.50 158.50 4.00 -2.46% 158.50 21 159.00 56 12.75
2023-04-14 3532 801000 623 128641000 160.00 162.00 159.00 161.50 3.00 1.89% 161.00 28 161.50 2 12.99
2023-04-17 3532 815000 600 131522500 162.50 162.50 160.50 161.50 0.00 0% 161.00 77 161.50 4 12.99
2023-04-18 3532 1450000 1134 233937500 162.50 163.50 159.00 159.00 2.50 -1.55% 158.50 74 159.50 7 12.79
2023-04-19 3532 1971000 1690 308261000 160.00 160.00 154.50 154.50 4.50 -2.83% 154.50 66 155.00 23 12.43
2023-04-20 3532 1938000 1577 296364500 154.00 156.00 151.00 151.00 3.50 -2.27% 151.00 138 151.50 12 12.15
2023-04-21 3532 1224000 969 185435500 152.00 153.00 150.00 151.50 0.50 0.33% 151.00 53 151.50 20 12.19
2023-04-24 3532 972000 657 147931500 152.00 153.00 150.50 152.50 1.00 0.66% 152.00 14 152.50 12 12.27
2023-04-25 3532 2933000 2196 432671500 153.00 153.50 145.00 145.50 7.00 -4.59% 145.00 193 145.50 16 11.71
2023-04-26 3532 3096000 2205 443029500 145.50 146.00 140.50 145.00 0.50 -0.34% 144.50 12 145.00 37 11.67
2023-04-27 3532 1771000 1378 257892500 145.50 147.50 144.00 144.50 0.50 -0.34% 144.50 50 145.00 11 11.63
2023-04-28 3532 1222000 908 180688500 147.00 149.00 146.50 149.00 4.50 3.11% 148.50 22 149.00 7 11.99
2023-05-02 3532 1036000 777 155576500 149.00 151.50 148.50 150.50 1.50 1.01% 150.50 8 151.00 61 12.11
2023-05-03 3532 1066000 845 157661000 149.00 149.00 146.50 148.50 2.00 -1.33% 148.50 10 149.00 53 11.95
2023-05-04 3532 631000 525 92885000 147.50 148.00 146.50 147.00 1.50 -1.01% 147.00 71 147.50 1 11.83
2023-05-05 3532 657000 540 98131500 148.50 150.00 148.00 150.00 3.00 2.04% 149.50 15 150.00 10 12.07
2023-05-08 3532 808000 659 122439500 151.50 152.50 150.50 151.50 1.50 1% 151.50 15 152.00 56 12.19
2023-05-09 3532 760000 586 113783500 152.00 152.00 148.50 149.50 2.00 -1.32% 149.50 6 150.00 16 12.03
2023-05-10 3532 1125000 881 164008500 147.50 147.50 145.00 146.00 3.50 -2.34% 146.00 5 146.50 70 11.75
2023-05-11 3532 794000 623 115437000 147.00 147.50 144.00 144.50 1.50 -1.03% 144.00 52 145.00 19 11.91
2023-05-12 3532 579000 440 83843000 144.50 146.50 143.00 145.50 1.00 0.69% 145.50 39 146.00 1 12.00
2023-05-15 3532 602000 457 87041000 146.00 146.00 143.50 145.00 0.50 -0.34% 145.00 18 145.50 7 11.95
2023-05-16 3532 535000 483 78553500 146.50 148.00 146.00 146.50 1.50 1.03% 146.00 45 146.50 5 12.08
2023-05-17 3532 849143 794 125598913 146.50 149.00 145.50 148.50 2.00 1.37% 148.50 13 149.00 5 12.24
2023-05-18 3532 807000 603 121378000 150.00 151.00 149.00 151.00 2.50 1.68% 150.50 23 151.00 50 12.45
2023-05-19 3532 735000 578 110817500 152.00 152.50 149.50 150.00 1.00 -0.66% 149.50 51 150.00 1 12.37
2023-05-22 3532 680000 516 102356000 150.50 152.00 149.50 150.00 0.00 0% 150.00 26 150.50 25 12.37
2023-05-23 3532 780000 571 118338500 151.00 153.00 150.50 151.50 1.50 1% 151.00 69 152.00 36 12.49
2023-05-24 3532 375000 320 56502500 151.50 151.50 150.00 151.00 0.50 -0.33% 151.00 10 151.50 29 12.45
2023-05-25 3532 544000 386 82041000 151.50 151.50 150.00 151.00 0.00 0% 151.00 12 151.50 48 12.45
2023-05-26 3532 1285000 958 197233000 152.50 155.00 152.00 153.00 2.00 1.32% 153.00 32 153.50 15 12.61
2023-05-29 3532 1639000 1110 256829500 156.00 158.00 155.00 157.00 4.00 2.61% 156.50 145 157.00 17 12.94
2023-05-30 3532 8465000 5312 1386746000 158.00 167.50 156.00 164.50 7.50 4.78% 164.50 3 165.00 8 13.56
2023-05-31 3532 3593000 2521 590719500 164.50 166.00 162.00 166.00 1.50 0.91% 165.50 25 166.00 84 13.69
2023-06-01 3532 2103000 1517 343138500 165.00 165.00 161.00 163.50 2.50 -1.51% 163.50 7 164.00 24 13.48
2023-06-02 3532 4997000 3298 840006500 166.00 170.00 164.50 168.50 5.00 3.06% 168.00 118 168.50 60 13.89
2023-06-05 3532 2711000 1849 450976000 169.00 169.50 164.50 165.00 3.50 -2.08% 165.00 69 165.50 4 13.60
2023-06-06 3532 2042000 1280 335862000 165.00 166.50 162.50 165.00 0.00 0% 164.50 41 165.00 37 13.60
2023-06-07 3532 5938000 4222 928466000 156.00 159.00 151.00 157.50 7.50 -4.55% 157.50 66 158.00 68 12.98
2023-06-08 3532 2491000 1684 392782000 157.00 159.50 155.00 158.00 0.50 0.32% 158.00 1145 158.50 9 13.03
2023-06-09 3532 2369000 1671 374501000 158.50 160.00 155.00 159.00 1.00 0.63% 159.00 1196 159.50 49 13.11
2023-06-12 3532 836000 652 132276000 159.00 159.50 157.00 158.00 1.00 -0.63% 157.50 21 158.00 16 13.03
2023-06-13 3532 2215000 1556 360476000 159.00 164.50 158.50 163.50 5.50 3.48% 163.00 20 163.50 45 13.48
2023-06-14 3532 3676000 2435 611176500 164.00 169.00 162.50 167.50 4.00 2.45% 167.00 154 167.50 9 13.81
2023-06-15 3532 3066000 2189 517760500 170.00 170.50 167.50 168.00 0.50 0.3% 168.00 59 168.50 9 13.85
2023-06-16 3532 1973000 1490 329053000 169.00 169.00 165.00 166.50 1.50 -0.89% 166.50 24 167.00 41 13.73
2023-06-19 3532 1122000 794 188479500 165.50 169.00 165.50 168.00 1.50 0.9% 168.00 1712 168.50 18 13.85
2023-06-20 3532 949000 776 157370500 168.00 169.00 164.50 165.00 3.00 -1.79% 165.00 38 165.50 11 13.60
2023-06-21 3532 930000 750 152118000 165.00 165.50 162.50 163.50 1.50 -0.91% 163.50 1 164.00 8 13.48
2023-06-26 3532 637000 426 104577500 163.50 165.50 162.00 164.00 0.50 0.31% 164.00 22 164.50 2 13.52
2023-06-27 3532 3077000 2274 519220000 164.00 172.00 164.00 167.50 3.50 2.13% 167.00 94 167.50 7 13.81
2023-06-28 3532 1505000 1095 253248000 169.50 170.50 167.00 167.00 0.50 -0.3% 167.00 88 167.50 5 13.77
2023-06-29 3532 1022000 775 170467500 168.50 169.50 165.00 166.00 1.00 -0.6% 166.00 3 166.50 1 13.69
2023-06-30 3532 678000 597 113451000 166.00 168.50 165.00 167.50 1.50 0.9% 167.50 10 168.00 62 13.81
2023-07-03 3532 899000 694 151349500 168.50 169.50 167.00 168.00 0.50 0.3% 168.00 47 168.50 10 13.85
2023-07-04 3532 1619000 1265 268331000 168.00 168.00 164.00 164.00 4.00 -2.38% 164.00 39 164.50 20 13.52
2023-07-05 3532 1444000 1158 234120000 164.00 164.50 161.00 161.00 3.00 -1.83% 161.00 16 161.50 12 13.27
2023-07-06 3532 708000 545 114610500 161.00 163.50 160.00 161.00 0.00 0% 161.00 76 162.00 46 13.27
2023-07-07 3532 845000 617 135168500 160.50 161.00 159.00 160.00 1.00 -0.62% 159.50 55 160.00 3 13.19
2023-07-10 3532 1031000 708 165585500 160.00 162.00 159.00 160.50 0.50 0.31% 160.50 39 161.00 36 13.23
2023-07-11 3532 2166000 1661 343662500 157.00 161.50 157.00 158.50 0.00 -1.25% 158.00 103 158.50 13 13.07
2023-07-12 3532 3139000 2422 513254500 159.50 166.50 157.00 164.00 5.50 3.47% 163.50 60 164.50 7 13.52
2023-07-13 3532 2643000 1975 434877500 167.00 167.50 161.50 161.50 2.50 -1.52% 161.50 30 162.00 33 13.31
2023-07-14 3532 3820000 2751 638923500 163.00 169.50 162.50 169.00 7.50 4.64% 168.50 29 169.00 103 13.93
2023-07-18 3532 2119000 1536 346517000 165.00 166.00 161.00 165.50 1.00 -2.07% 165.00 4 165.50 20 13.64
2023-07-19 3532 1809000 1355 296246000 167.00 167.00 161.50 161.50 4.00 -2.42% 161.50 16 162.00 9 13.31
2023-07-20 3532 1123000 767 182161500 161.50 164.00 161.00 161.50 0.00 0% 161.50 104 162.50 14 13.31
2023-07-21 3532 1501000 1103 238330000 158.00 160.50 156.50 159.50 2.00 -1.24% 159.50 68 160.00 29 13.15
2023-07-24 3532 1134000 868 179556500 160.00 160.00 157.50 158.50 1.00 -0.63% 158.00 75 158.50 25 13.07
2023-07-25 3532 2927000 2138 482228500 159.00 168.00 158.50 164.00 5.50 3.47% 164.00 49 164.50 61 13.52
2023-07-27 3532 3602000 2882 589744500 163.50 167.00 162.00 162.50 0.50 -0.91% 162.50 57 163.00 16 13.40
2023-07-28 3532 1378000 1088 226110000 162.00 165.50 161.50 164.00 1.50 0.92% 164.00 15 164.50 17 13.52
2023-07-31 3532 2436000 1958 394881000 165.50 166.50 159.50 159.50 4.50 -2.74% 159.50 124 160.00 9 13.15
2023-08-01 3532 964000 727 153790500 160.00 161.50 158.50 159.50 0.00 0% 159.50 30 160.00 34 13.15
2023-08-02 3532 2219000 1731 345102000 159.00 159.50 153.00 153.00 6.50 -4.08% 153.00 135 153.50 11 12.61
2023-08-04 3532 956000 797 146486500 154.00 154.50 151.50 153.00 0.00 0% 152.50 56 153.00 3 12.61
2023-08-07 3532 1583000 1184 238754000 153.50 153.50 150.00 150.50 2.50 -1.63% 150.50 17 151.00 17 12.41
2023-08-08 3532 1128000 943 166991500 150.50 150.50 147.00 147.50 3.00 -1.99% 147.50 15 148.00 37 12.16
2023-08-09 3532 1494000 1141 217380000 146.00 148.50 144.00 145.00 2.50 -1.69% 145.00 178 145.50 8 11.95
2023-08-10 3532 999000 803 145462500 145.50 147.00 144.50 146.50 1.50 1.03% 146.00 12 146.50 2 12.86
2023-08-11 3532 1120000 812 162240000 147.00 147.50 143.50 143.50 3.00 -2.05% 143.50 13 144.00 11 12.60
2023-08-14 3532 1413000 1088 197132000 142.00 142.50 138.00 140.00 3.50 -2.44% 140.00 9 140.50 15 12.29
2023-08-15 3532 790000 659 109837000 140.00 141.00 138.00 139.00 1.00 -0.71% 138.50 10 139.00 19 12.20
2023-08-16 3532 1079000 867 148611500 138.00 139.50 135.50 138.50 0.50 -0.36% 138.50 4 139.00 12 12.16
2023-08-17 3532 817000 641 113816500 138.00 141.00 137.00 140.50 2.00 1.44% 140.50 11 141.00 35 12.34
2023-08-18 3532 957000 691 133170500 139.50 141.50 137.50 138.00 2.50 -1.78% 137.50 48 138.00 7 12.12
2023-08-21 3532 340000 260 47011500 138.50 140.00 137.50 138.00 0.00 0% 138.00 16 138.50 17 12.12
2023-08-22 3532 319000 252 44174000 140.00 140.00 138.00 138.00 0.00 0% 137.50 23 138.00 1 12.12
2023-08-23 3532 385000 311 53845500 139.00 141.00 138.00 140.00 2.00 1.45% 140.00 14 140.50 17 12.29
2023-08-24 3532 578000 459 81235000 141.50 142.00 139.00 140.50 0.50 0.36% 140.50 8 141.00 6 12.34
2023-08-25 3532 276000 223 38551500 139.50 140.50 139.00 139.50 1.00 -0.71% 139.50 9 140.00 5 12.25
2023-08-28 3532 538000 418 75629500 140.00 142.00 138.00 141.50 2.00 1.43% 141.50 3 142.00 12 12.42
2023-08-29 3532 369000 297 51772500 142.50 142.50 139.00 140.00 1.50 -1.06% 140.00 17 140.50 10 12.29
2023-08-30 3532 611000 448 87162000 141.50 143.50 141.50 143.00 3.00 2.14% 142.50 44 143.00 9 12.55
2023-08-31 3532 619000 486 89234000 143.00 145.50 142.50 144.00 1.00 0.7% 144.00 36 144.50 1 12.64
2023-09-01 3532 722000 548 105208500 144.50 147.00 143.50 145.50 1.50 1.04% 145.50 5 146.00 12 12.77
2023-09-04 3532 583000 434 84793500 146.00 147.00 143.50 146.00 0.50 0.34% 146.00 34 146.50 5 12.82
2023-09-05 3532 324000 259 47412000 146.00 147.00 145.50 146.50 0.50 0.34% 146.00 52 146.50 5 12.86
2023-09-06 3532 700000 508 101415000 146.50 146.50 144.00 145.00 1.50 -1.02% 145.00 23 145.50 11 12.73
2023-09-07 3532 422000 324 61451000 144.00 146.50 144.00 145.00 0.00 0% 144.50 34 145.00 2 12.73
2023-09-08 3532 342000 265 49196500 143.50 145.00 143.00 143.50 1.50 -1.03% 143.50 18 144.00 7 12.60
2023-09-11 3532 410000 281 59069500 144.00 145.50 143.00 143.50 0.00 0% 143.50 41 144.00 19 12.60
2023-09-12 3532 731000 514 106750500 143.50 147.50 143.50 146.50 3.00 2.09% 146.00 28 146.50 3 12.86
2023-09-13 3532 774000 613 114670500 147.50 149.50 147.00 148.50 2.00 1.37% 148.50 15 149.00 69 13.04
2023-09-14 3532 831000 641 123982000 149.00 150.50 148.00 149.50 1.00 0.67% 149.00 25 149.50 44 13.13
2023-09-15 3532 879000 584 131552000 150.00 150.50 148.50 150.00 0.50 0.33% 150.00 21 150.50 35 13.17
2023-09-18 3532 428000 348 63716000 149.00 150.50 148.00 148.50 1.50 -1% 148.50 26 149.00 13 13.04
2023-09-19 3532 376000 338 55372000 149.00 149.50 146.00 146.00 2.50 -1.68% 146.00 75 146.50 15 12.82
2023-09-20 3532 470000 370 68523000 146.00 147.00 145.00 145.50 0.50 -0.34% 145.50 14 146.00 20 12.77
2023-09-21 3532 698000 522 99860500 144.50 145.00 142.00 142.50 3.00 -2.06% 142.50 16 143.00 8 12.51
2023-09-22 3532 352000 282 50141000 141.50 143.50 140.00 143.50 1.00 0.7% 143.00 10 143.50 10 12.60
2023-09-25 3532 267000 227 38535500 143.50 145.00 143.50 144.50 1.00 0.7% 144.00 24 144.50 3 12.69
2023-09-26 3532 365000 301 52378000 143.50 144.50 143.00 143.00 1.50 -1.04% 143.00 1 143.50 4 12.55
2023-09-27 3532 251000 205 35793000 142.50 143.50 142.00 143.00 0.00 0% 142.50 5 143.00 8 12.55
2023-09-28 3532 336000 256 48192500 144.00 144.00 143.00 143.50 0.50 0.35% 143.00 10 143.50 3 12.60
2023-10-02 3532 564000 449 82568500 144.50 148.00 144.00 147.50 4.00 2.79% 147.00 3 147.50 37 12.95
2023-10-03 3532 478000 391 70621500 146.50 148.50 146.50 148.00 0.50 0.34% 147.50 16 148.00 9 12.99
2023-10-04 3532 474000 403 70004000 146.00 149.00 146.00 148.50 0.50 0.34% 148.50 12 149.00 54 13.04
2023-10-05 3532 423000 343 62987500 148.50 149.50 148.00 149.00 0.50 0.34% 148.50 40 149.50 110 13.08
2023-10-06 3532 895000 624 134018500 149.00 151.00 148.00 150.50 1.50 1.01% 150.50 1 151.00 63 13.21
2023-10-11 3532 1825000 1401 278646000 152.00 154.50 150.00 153.00 2.50 1.66% 152.50 41 153.00 10 13.43
2023-10-12 3532 1298000 1007 199017000 153.50 154.50 151.00 153.50 0.50 0.33% 153.50 42 154.00 29 13.48
2023-10-13 3532 1302000 980 202608000 153.00 157.00 152.50 155.50 2.00 1.3% 155.50 11 156.00 37 13.65
2023-10-16 3532 835000 647 128445000 156.50 156.50 152.50 152.50 3.00 -1.93% 152.50 15 153.00 12 13.39
2023-10-17 3532 681000 548 105045000 154.00 156.00 152.50 153.00 0.50 0.33% 152.50 29 153.00 5 13.43
2023-10-18 3532 1428000 835 219330500 153.00 156.50 151.00 153.50 0.50 0.33% 152.50 2 153.50 47 13.48
2023-10-19 3532 689000 572 104280500 153.00 153.50 150.00 151.50 2.00 -1.3% 151.00 17 151.50 8 13.30
2023-10-20 3532 576000 467 86464500 151.00 152.00 149.00 151.50 0.00 0% 151.50 3 152.00 24 13.30
2023-10-23 3532 445000 325 68044500 151.00 155.00 151.00 152.00 0.50 0.33% 151.50 10 152.00 13 13.34
2023-10-24 3532 880000 640 134155500 151.50 154.00 149.50 153.50 1.50 0.99% 153.00 22 153.50 12 13.48
2023-10-25 3532 447766 447 69062723 154.00 155.00 153.00 154.00 0.50 0.33% 153.50 4 154.00 10 13.52
2023-10-26 3532 820000 619 124141000 150.50 152.50 150.00 152.00 2.00 -1.3% 151.50 22 152.00 10 13.34
2023-10-27 3532 1086000 776 167932500 152.00 156.00 152.00 155.00 3.00 1.97% 154.50 3 155.00 31 13.61
2023-10-30 3532 649000 490 100865000 155.00 156.50 154.00 155.00 0.00 0% 155.00 157 155.50 15 13.61
2023-10-31 3532 1091000 826 169639000 155.50 156.50 154.00 155.50 0.50 0.32% 155.50 36 156.00 19 13.65
2023-11-01 3532 2159000 1557 340546500 157.00 160.50 155.00 155.50 0.00 0% 155.00 70 155.50 13 13.65
2023-11-02 3532 699000 555 109206500 157.50 158.00 155.50 156.50 1.00 0.64% 156.50 7 157.00 39 13.74
2023-11-03 3532 511000 412 79909000 157.50 157.50 155.00 156.50 0.00 0% 156.00 21 156.50 1 13.74
2023-11-06 3532 1900000 1363 303332500 157.50 161.50 157.00 161.00 4.50 2.88% 161.00 20 161.50 93 14.14
2023-11-07 3532 799000 670 128370500 162.00 162.00 159.00 160.50 0.50 -0.31% 160.50 27 161.00 12 14.09
2023-11-08 3532 2773000 2078 429786500 155.50 158.50 149.50 156.50 4.00 -2.49% 156.50 106 157.00 1 15.90
2023-11-09 3532 733000 603 115590000 157.00 159.00 156.00 157.50 1.00 0.64% 157.50 33 158.00 6 16.01
2023-11-10 3532 1236000 868 197568000 157.50 161.00 157.50 160.00 2.50 1.59% 160.00 15 160.50 39 16.26
2023-11-13 3532 740000 628 118113000 162.00 162.50 158.50 158.50 1.50 -0.94% 158.00 62 158.50 11 16.11
2023-11-14 3532 775000 683 122318500 159.50 159.50 157.00 158.00 0.50 -0.32% 157.50 123 158.00 8 16.06
2023-11-15 3532 1423000 1044 224940000 160.00 160.00 156.50 157.00 1.00 -0.63% 157.00 36 157.50 25 15.96
2023-11-16 3532 586000 457 92404500 157.00 158.50 157.00 157.50 0.50 0.32% 157.50 18 158.00 5 16.01
2023-11-17 3532 642000 534 102275000 159.00 160.00 158.00 159.00 1.50 0.95% 159.00 21 159.50 16 16.16
2023-11-20 3532 949000 766 149987000 160.00 160.50 156.50 157.00 2.00 -1.26% 157.00 5 157.50 6 15.96
2023-11-21 3532 1588000 1246 247564500 158.00 158.00 154.00 154.50 2.50 -1.59% 154.50 17 155.00 13 15.70
2023-11-22 3532 803000 722 124156000 155.50 156.00 153.50 154.00 0.50 -0.32% 154.00 5 154.50 11 15.65
2023-11-23 3532 790000 631 122686000 154.00 156.50 154.00 155.00 1.00 0.65% 155.00 32 155.50 7 15.75
2023-11-24 3532 760000 587 118141000 155.00 157.00 154.00 155.00 0.00 0% 155.00 14 155.50 3 15.75
2023-11-27 3532 515000 409 79789000 156.50 156.50 153.50 153.50 1.50 -0.97% 153.50 20 154.00 1 15.60
2023-11-28 3532 1643000 1177 259717000 153.50 159.50 153.50 159.00 5.50 3.58% 158.50 25 159.00 21 16.16
2023-11-29 3532 1511000 1066 242346500 160.00 162.00 159.00 160.00 1.00 0.63% 160.00 9 160.50 22 16.26
2023-11-30 3532 2978000 2031 487333000 161.00 166.00 160.50 164.00 4.00 2.5% 164.00 9 164.50 104 16.67
2023-12-01 3532 842000 627 136932500 164.00 164.00 161.50 162.00 2.00 -1.22% 162.00 221 162.50 16 16.46
2023-12-04 3532 1400000 997 223301000 162.50 162.50 158.50 159.00 3.00 -1.85% 159.00 7 159.50 56 16.16
2023-12-05 3532 848000 679 132959500 159.00 159.00 156.00 156.00 3.00 -1.89% 156.00 73 156.50 4 15.85
2023-12-06 3532 639000 492 100808000 157.00 159.00 156.00 157.50 1.50 0.96% 157.50 17 158.00 3 16.01
2023-12-07 3532 639000 488 100068000 157.50 158.50 155.50 155.50 2.00 -1.27% 155.50 30 156.00 12 15.80
2023-12-08 3532 5503000 3866 898854500 160.00 168.00 159.50 160.50 5.00 3.22% 160.00 163 160.50 1 16.31
2023-12-11 3532 838000 629 135127500 162.00 162.50 160.00 161.00 0.50 0.31% 160.50 37 161.00 21 16.36
2023-12-12 3532 5664000 3568 940849500 162.50 169.00 162.50 165.00 4.00 2.48% 164.50 179 165.00 20 16.77
2023-12-13 3532 1696000 1217 279829000 167.00 168.00 162.50 163.50 1.50 -0.91% 163.50 4 164.00 43 16.62
2023-12-14 3532 1808000 1259 299359500 165.00 167.00 163.50 167.00 3.50 2.14% 166.50 30 167.00 55 16.97
2023-12-15 3532 15843000 10047 2147483647 169.00 183.50 168.50 183.50 16.50 9.88% 183.50 20969 0.00 0 18.65
2023-12-18 3532 11032000 7012 2020019000 185.50 186.00 180.00 180.50 3.00 -1.63% 180.50 274 181.00 8 18.34
2023-12-19 3532 7394000 4421 1340079500 181.50 184.00 178.50 184.00 3.50 1.94% 184.00 107 184.50 65 18.70
2023-12-20 3532 17743000 12271 2147483647 184.50 197.00 183.50 184.00 0.00 0% 184.00 244 184.50 5 18.70
2023-12-21 3532 7622000 5302 1425071500 182.50 189.50 181.50 189.00 5.00 2.72% 188.50 15 189.00 48 19.21
2023-12-22 3532 3882000 2816 724240500 188.50 189.00 184.50 188.00 1.00 -0.53% 187.50 10 188.00 66 19.11
2023-12-25 3532 3511000 2581 662985500 187.50 192.50 185.00 190.00 2.00 1.06% 189.50 24 190.00 30 19.31
2023-12-26 3532 3657000 2490 694622000 191.50 193.50 187.50 189.00 1.00 -0.53% 188.50 26 189.00 18 19.21
2023-12-27 3532 10162000 7073 1770382500 176.00 179.00 171.00 172.00 17.00 -8.99% 172.00 152 172.50 61 17.48
2023-12-28 3532 3464000 2453 594783000 173.50 174.50 169.50 171.50 0.50 -0.29% 171.00 55 171.50 6 17.43
2023-12-29 3532 2009000 1554 339996500 171.50 171.50 168.00 168.50 3.00 -1.75% 168.50 81 169.00 8 17.12