葡萄王(1707)每日收盤價分析
彰化一整天的股票觀查
今年   2025  2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　156.50
0
0%		155.50
-1
-0.64%		154.00
-1.5
-0.96%		154.00
0
0%		 　154.50
0.5
0.32%		155.50
1
0.65%		156.00
0.5
0.32%		156.00
0
0%		155.50
-0.5
-0.32%		 　156.00
0.5
0.32%		156.00
0
0%		154.50
-1.5
-0.96%		154.00
-0.5
-0.32%		155.00
1
0.65%		 　156.00
1
0.65%		155.00
-1
-0.64%		155.50
0.5
0.32%		156.00
0.5
0.32%		155.00
-1
-0.64%		 　154.50
-0.5
-0.32%		153.00
-1.5
-0.97%		152.50
-0.5
-0.33%		155.06
2 月154.00
1.5
0.98%		153.50
-0.5
-0.32%		 　153.00
-0.5
-0.33%		 　　　　　　　　153.00
0
0%		153.00
0
0%		 　155.00
2
1.31%		154.50
-0.5
-0.32%		155.50
1
0.65%		156.00
0.5
0.32%		155.00
-1
-0.64%		 　154.50
-0.5
-0.32%		155.50
1
0.65%		 155.00
-0.5
-0.32%		 154.55
3 月156.50
1.5
0.97%		 　155.00
-1.5
-0.96%		155.00
0
0%		154.50
-0.5
-0.32%		155.00
0.5
0.32%		153.50
-1.5
-0.97%		 　153.00
-0.5
-0.33%		155.50
2.5
1.63%		154.00
-1.5
-0.96%		153.50
-0.5
-0.32%		154.50
1
0.65%		 　155.50
1
0.65%		155.00
-0.5
-0.32%		156.00
1
0.65%		156.00
0
0%		157.50
1.5
0.96%		 　161.00
3.5
2.22%		158.50
-2.5
-1.55%		160.00
1.5
0.95%		161.50
1.5
0.94%		158.50
-3
-1.86%		 156.44
4 月160.00
1.5
0.95%		160.50
0.5
0.31%		160.50
0
0%		 　　　161.00
0.5
0.31%		160.00
-1
-0.62%		161.00
1
0.63%		158.50
-2.5
-1.55%		159.00
0.5
0.32%		 　157.50
-1.5
-0.94%		154.50
-3
-1.9%		156.50
2
1.29%		159.00
2.5
1.6%		155.00
-4
-2.52%		 　154.00
-1
-0.65%		157.00
3
1.95%		158.00
1
0.64%		156.00
-2
-1.27%		156.50
0.5
0.32%		 　158.00
1.5
0.96%		156.50
-1.5
-0.95%		 157.86
5 月　157.00
0.5
0.32%		158.00
1
0.64%		 　158.00
0
0%		159.00
1
0.63%		159.00
0
0%		159.00
0
0%		160.50
1.5
0.94%		 　162.00
1.5
0.93%		158.50
-3.5
-2.16%		158.50
0
0%		159.50
1
0.63%		160.00
0.5
0.31%		 　158.50
-1.5
-0.94%		158.00
-0.5
-0.32%		158.50
0.5
0.32%		157.50
-1
-0.63%		157.50
0
0%		 　158.50
1
0.63%		160.00
1.5
0.95%		159.50
-0.5
-0.31%		159.50
0
0%		160.50
1
0.63%		159
6 月 　159.50
-1
-0.62%		160.50
1
0.63%		160.50
0
0%		 160.00
-0.5
-0.31%		 　　159.00
-1
-0.63%		159.00
0
0%		161.50
2.5
1.57%		162.00
0.5
0.31%		 　162.00
0
0%		162.00
0
0%		160.50
-1.5
-0.93%		155.00
-5.5
-3.43%		155.00
0
0%		 　153.00
-2
-1.29%		154.00
1
0.65%		 153.00
-1
-0.65%		153.50
0.5
0.33%		 157.58
7 月153.50
0
0%		152.50
-1
-0.65%		152.00
-0.5
-0.33%		 152.50
0.5
0.33%		 　152.00
-0.5
-0.33%		152.00
0
0%		 149.50
-2.5
-1.64%		 　　　149.00
-0.5
-0.33%		149.00
0
0%		 　　　146.50
-2.5
-1.68%		 　　143.00
-3.5
-2.39%		 　　143.00
0
0%		142.50
-0.5
-0.35%		148.63
8 月 142.00
-0.5
-0.35%		 　　136.00
-6
-4.23%		141.50
5.5
4.04%		140.50
-1
-0.71%		141.00
0.5
0.36%		 　143.00
2
1.42%		142.50
-0.5
-0.35%		 　139.00
-3.5
-2.46%		 　139.00
0
0%		139.50
0.5
0.36%		 142.00
2.5
1.79%		142.00
0
0%		 　　　　142.00
0
0%		143.50
1.5
1.06%		 140.93
9 月　144.00
0.5
0.35%		 　141.50
-2.5
-1.74%		 　　142.00
0.5
0.35%		 　　　　　　　　　145.50
3.5
2.46%		 147.94
10 月　　　　　　　151.00
5.5
3.78%		150.50
-0.5
-0.33%		 150.50
0
0%		 　　　　152.00
1.5
1%		 　　　151.50
-0.5
-0.33%		 　　　　　150.50
-1
-0.66%		 151.29
11 月152.50
2
1.33%		 　　　　151.50
-1
-0.66%		 　　　151.50
0
0%		 151.00
-0.5
-0.33%		152.50
1.5
0.99%		 　152.50
0
0%		 　154.00
1.5
0.98%		155.00
1
0.65%		 　155.00
0
0%		157.00
2
1.29%		154.50
-2.5
-1.59%		155.00
0.5
0.32%		 153.6
12 月　156.00
1
0.65%		 157.50
1.5
0.96%		157.50
0
0%		157.00
-0.5
-0.32%		 　155.50
-1.5
-0.96%		156.50
1
0.64%		154.50
-2
-1.28%		154.50
0
0%		152.00
-2.5
-1.62%		 　151.50
-0.5
-0.33%		152.00
0.5
0.33%		151.00
-1
-0.66%		151.00
0
0%		150.00
-1
-0.66%		 　151.50
1.5
1%		150.00
-1.5
-0.99%		150.00
0
0%		151.50
1.5
1%		150.00
-1.5
-0.99%		 　150.50
0.5
0.33%		149.50
-1
-0.66%		152.92

說明:最高漲幅:4.04%最低跌幅:-4.23% 最高價:162.00最低價:136.00平均價:153.45,灰色底表示週末,漲117天(201.5)元,跌104天(-146)元,平盤48天
4%=13,2%=10,1%=62,0%=80,-0%=2,-1%=2,-2%=17,-3%=39,-4%=44,

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
2024-01-02 1707 322000 247 50376500 156.00 157.00 155.50 156.50 0.50 0% 156.00 41 156.50 3 15.92
2024-01-03 1707 265000 221 41326500 156.50 157.00 155.50 155.50 1.00 -0.64% 155.50 20 156.00 11 15.82
2024-01-04 1707 266000 203 41170000 155.50 156.00 154.00 154.00 1.50 -0.96% 154.00 20 154.50 5 15.67
2024-01-05 1707 291000 225 44801000 154.00 155.00 153.50 154.00 0.00 0% 153.50 41 154.00 12 15.67
2024-01-08 1707 198000 143 30710000 154.00 155.50 154.00 154.50 0.50 0.32% 154.50 15 155.00 2 15.72
2024-01-09 1707 676000 519 105970500 156.00 159.00 155.50 155.50 1.00 0.65% 155.50 3 156.00 3 15.82
2024-01-10 1707 252000 194 39309500 156.50 156.50 155.50 156.00 0.50 0.32% 155.50 21 156.00 1 15.87
2024-01-11 1707 247000 194 38592000 157.00 157.50 154.50 156.00 0.00 0% 156.00 20 156.50 3 15.87
2024-01-12 1707 178000 151 27664500 156.00 156.50 155.00 155.50 0.50 -0.32% 155.00 12 155.50 2 15.82
2024-01-15 1707 188000 136 29340000 155.50 157.00 155.00 156.00 0.50 0.32% 156.00 9 156.50 3 15.87
2024-01-16 1707 230000 189 35972500 157.00 157.00 155.50 156.00 0.00 0% 156.00 9 156.50 11 15.87
2024-01-17 1707 370000 285 57337500 156.00 156.50 154.00 154.50 1.50 -0.96% 154.00 16 154.50 2 15.72
2024-01-18 1707 185000 163 28531500 155.00 155.00 153.50 154.00 0.50 -0.32% 154.00 17 154.50 1 15.67
2024-01-19 1707 174000 147 26961500 154.00 156.00 154.00 155.00 1.00 0.65% 154.50 13 155.00 4 15.77
2024-01-22 1707 164000 123 25515000 156.00 156.50 154.50 156.00 1.00 0.65% 156.00 5 156.50 19 15.87
2024-01-23 1707 113000 75 17604000 156.00 156.50 155.00 155.00 1.00 -0.64% 155.00 18 156.00 12 15.77
2024-01-24 1707 142000 108 22042500 155.00 156.00 155.00 155.50 0.50 0.32% 155.00 19 155.50 1 15.82
2024-01-25 1707 235000 198 36665000 155.50 157.50 155.00 156.00 0.50 0.32% 156.00 3 156.50 16 15.87
2024-01-26 1707 167000 131 26013000 155.00 157.00 155.00 155.00 1.00 -0.64% 155.00 42 156.00 9 15.77
2024-01-29 1707 223000 170 34457500 155.50 155.50 154.00 154.50 0.50 -0.32% 154.50 15 155.00 3 15.72
2024-01-30 1707 329000 282 50545500 154.50 155.00 153.00 153.00 1.50 -0.97% 153.00 68 153.50 1 15.56
2024-01-31 1707 207000 177 31655500 153.00 153.50 152.50 152.50 0.50 -0.33% 152.50 65 153.00 1 15.51
2024-02-01 1707 105000 94 16098000 152.50 154.00 152.50 154.00 1.50 0.98% 153.50 4 154.00 20 15.67
2024-02-02 1707 115000 93 17667500 154.50 154.50 153.00 153.50 0.50 -0.32% 153.50 8 154.00 17 15.62
2024-02-05 1707 203000 160 31033500 153.50 153.50 152.50 153.00 0.50 -0.33% 153.00 19 153.50 7 15.56
2024-02-15 1707 249000 186 38138500 153.00 154.00 152.50 153.00 0.00 0% 153.00 1 153.50 15 15.56
2024-02-16 1707 445000 308 67836000 153.50 153.50 151.50 153.00 0.00 0% 153.00 11 153.50 29 15.56
2024-02-19 1707 254000 190 39260500 153.50 155.00 153.50 155.00 2.00 1.31% 154.50 16 155.00 19 15.77
2024-02-20 1707 220000 167 34019000 155.00 155.50 154.00 154.50 0.50 -0.32% 154.50 4 155.00 6 15.72
2024-02-21 1707 318000 253 49520500 155.00 156.50 155.00 155.50 1.00 0.65% 155.00 25 155.50 2 15.82
2024-02-22 1707 161000 134 25079500 156.00 156.50 155.00 156.00 0.50 0.32% 155.50 15 156.00 65 15.87
2024-02-23 1707 209000 170 32414500 156.00 156.00 154.50 155.00 1.00 -0.64% 154.50 47 155.00 4 15.77
2024-02-26 1707 237000 177 36706500 155.00 155.50 154.00 154.50 0.50 -0.32% 154.50 32 155.00 2 15.72
2024-02-27 1707 467000 371 72813000 156.00 158.00 155.00 155.50 1.00 0.65% 155.50 39 156.00 6 15.82
2024-02-29 1707 536000 361 83503000 156.00 157.00 155.00 155.00 0.50 -0.32% 155.00 78 155.50 4 15.80
2024-03-01 1707 199000 168 31045500 155.50 157.00 155.50 156.50 1.50 0.97% 156.50 3 157.00 39 15.95
2024-03-04 1707 426000 314 66413500 157.00 157.00 155.00 155.00 1.50 -0.96% 155.00 90 155.50 1 15.80
2024-03-05 1707 144000 113 22370000 155.00 155.50 155.00 155.00 0.00 0% 155.00 80 155.50 11 15.80
2024-03-06 1707 347000 271 53617500 155.50 155.50 154.00 154.50 0.50 -0.32% 154.50 11 155.00 3 15.75
2024-03-07 1707 241000 186 37241000 154.50 155.50 154.00 155.00 0.50 0.32% 155.00 9 155.50 19 15.80
2024-03-08 1707 362000 281 55586500 155.00 155.00 152.00 153.50 1.50 -0.97% 153.00 66 154.00 4 15.65
2024-03-11 1707 209000 165 32066500 154.50 154.50 153.00 153.00 0.50 -0.33% 153.00 78 153.50 3 15.60
2024-03-12 1707 292000 211 45262000 154.50 156.00 154.00 155.50 2.50 1.63% 155.50 1 156.00 51 15.85
2024-03-13 1707 321000 274 49412500 155.00 155.50 153.00 154.00 1.50 -0.96% 153.50 22 154.00 1 15.70
2024-03-14 1707 198000 161 30452500 153.50 154.50 153.50 153.50 0.50 -0.32% 153.50 41 154.00 4 15.65
2024-03-15 1707 253000 180 39119000 154.00 155.50 154.00 154.50 1.00 0.65% 154.50 24 155.00 8 15.75
2024-03-18 1707 246000 206 38057000 154.50 155.50 154.00 155.50 1.00 0.65% 155.00 11 155.50 30 15.85
2024-03-19 1707 133000 120 20659500 155.50 156.00 155.00 155.00 0.50 -0.32% 155.00 21 155.50 6 15.80
2024-03-20 1707 459000 337 71506500 155.00 157.00 153.50 156.00 1.00 0.65% 156.00 45 156.50 8 15.90
2024-03-21 1707 260000 213 40634500 157.00 157.00 156.00 156.00 0.00 0% 156.00 16 156.50 16 15.90
2024-03-22 1707 538000 374 84487000 156.50 158.00 156.00 157.50 1.50 0.96% 157.00 81 157.50 15 16.06
2024-03-25 1707 1065000 752 170075500 158.00 161.50 157.50 161.00 3.50 2.22% 160.50 21 161.00 11 16.41
2024-03-26 1707 904000 691 145109500 162.00 163.00 158.50 158.50 2.50 -1.55% 158.50 12 159.00 8 16.16
2024-03-27 1707 338000 263 53969000 158.00 160.50 158.00 160.00 1.50 0.95% 160.00 5 160.50 46 16.31
2024-03-28 1707 522000 417 84309500 160.00 162.50 159.50 161.50 1.50 0.94% 161.50 8 162.00 38 16.46
2024-03-29 1707 512000 413 81658500 162.00 162.50 158.00 158.50 3.00 -1.86% 158.50 17 159.50 7 16.16
2024-04-01 1707 244000 173 38842000 159.00 160.00 158.50 160.00 1.50 0.95% 159.50 5 160.00 15 16.31
2024-04-02 1707 300000 219 48151000 160.50 161.00 159.50 160.50 0.50 0.31% 160.50 14 161.00 21 16.36
2024-04-03 1707 451000 262 72143500 160.50 161.00 158.50 160.50 0.00 0% 160.00 17 160.50 5 16.36
2024-04-08 1707 432000 266 69474000 160.50 162.00 159.50 161.00 0.50 0.31% 161.00 17 161.50 8 16.41
2024-04-09 1707 250000 213 40049000 161.50 161.50 159.50 160.00 1.00 -0.62% 159.50 44 160.00 6 16.31
2024-04-10 1707 197000 180 31672000 161.00 161.00 160.00 161.00 1.00 0.63% 160.50 15 161.00 14 16.41
2024-04-11 1707 261000 220 41550500 161.00 161.00 158.50 158.50 2.50 -1.55% 158.50 66 159.00 5 16.16
2024-04-12 1707 180000 147 28715500 159.00 160.50 158.50 159.00 0.50 0.32% 159.00 8 159.50 3 16.21
2024-04-15 1707 263000 209 41587500 159.00 159.00 157.50 157.50 1.50 -0.94% 157.50 22 158.00 6 16.06
2024-04-16 1707 419000 357 65007500 157.50 157.50 154.00 154.50 3.00 -1.9% 154.00 73 154.50 2 15.75
2024-04-17 1707 199000 156 31019500 154.50 157.00 154.50 156.50 2.00 1.29% 156.00 5 156.50 1 15.95
2024-04-18 1707 331000 300 52495000 156.50 159.50 155.00 159.00 2.50 1.6% 158.50 3 159.00 3 16.21
2024-04-19 1707 478903 706 74217812 158.50 158.50 153.00 155.00 4.00 -2.52% 155.00 27 155.50 3 15.80
2024-04-22 1707 205000 162 31743000 155.50 156.00 154.00 154.00 1.00 -0.65% 154.00 39 154.50 2 15.70
2024-04-23 1707 139000 118 21751500 155.50 157.00 155.50 157.00 3.00 1.95% 156.50 7 157.00 9 16.00
2024-04-24 1707 121000 104 19049500 157.00 158.00 157.00 158.00 1.00 0.64% 157.00 5 158.00 21 16.11
2024-04-25 1707 99000 90 15471500 158.00 158.00 156.00 156.00 2.00 -1.27% 156.00 25 156.50 5 15.90
2024-04-26 1707 168000 110 26417500 156.50 158.50 156.00 156.50 0.50 0.32% 156.50 5 157.00 1 15.95
2024-04-29 1707 258000 164 40515000 157.00 158.00 156.50 158.00 1.50 0.96% 157.50 2 158.00 8 16.11
2024-04-30 1707 105000 96 16478000 157.50 157.50 156.50 156.50 1.50 -0.95% 156.50 8 157.00 3 15.95
2024-05-02 1707 87000 77 13669000 157.00 158.00 156.00 157.00 0.50 0.32% 157.00 4 157.50 1 16.00
2024-05-03 1707 254000 206 40195000 157.50 159.00 157.50 158.00 1.00 0.64% 157.50 10 158.50 9 16.11
2024-05-06 1707 197000 146 31183500 158.50 159.00 158.00 158.00 0.00 0% 158.00 14 158.50 1 16.11
2024-05-07 1707 188000 148 29795500 159.50 159.50 158.00 159.00 1.00 0.63% 158.50 1 159.00 47 16.21
2024-05-08 1707 161000 129 25620500 160.50 160.50 158.50 159.00 0.00 0% 158.50 11 159.00 1 16.21
2024-05-09 1707 203864 305 32457897 159.50 159.50 159.00 159.00 0.00 0% 159.00 4 159.50 8 16.21
2024-05-10 1707 249000 201 39811500 159.50 160.50 159.00 160.50 1.50 0.94% 160.00 3 160.50 2 16.36
2024-05-13 1707 320000 252 51567500 160.50 162.00 160.00 162.00 1.50 0.93% 161.50 3 162.00 92 16.51
2024-05-14 1707 558000 463 88539500 160.00 160.00 157.00 158.50 3.50 -2.16% 158.50 3 159.00 1 16.16
2024-05-15 1707 251058 378 39692001 159.50 159.50 157.50 158.50 0.00 0% 158.00 21 159.00 10 16.41
2024-05-16 1707 248000 187 39404500 159.00 159.50 158.00 159.50 1.00 0.63% 159.00 1 159.50 15 16.51
2024-05-17 1707 199000 160 31742500 159.50 160.50 158.50 160.00 0.50 0.31% 159.00 11 160.00 16 16.56
2024-05-20 1707 219000 202 34814500 160.50 160.50 158.50 158.50 1.50 -0.94% 158.50 6 159.00 2 16.41
2024-05-21 1707 176000 145 27808000 158.50 158.50 157.50 158.00 0.50 -0.32% 158.00 3 158.50 4 16.36
2024-05-22 1707 108000 94 17087000 158.00 158.50 158.00 158.50 0.50 0.32% 158.50 2 159.00 6 16.41
2024-05-23 1707 178000 140 28091500 158.00 158.50 157.00 157.50 1.00 -0.63% 157.50 13 158.00 5 16.30
2024-05-24 1707 148000 117 23289000 157.00 158.50 156.00 157.50 0.00 0% 157.50 9 158.00 1 16.30
2024-05-27 1707 264000 228 41894500 158.00 159.50 158.00 158.50 1.00 0.63% 158.00 11 158.50 1 16.41
2024-05-28 1707 208000 187 33159500 159.00 160.00 158.50 160.00 1.50 0.95% 159.50 2 160.00 44 16.56
2024-05-29 1707 245000 191 39035500 160.00 160.50 158.50 159.50 0.50 -0.31% 159.50 2 160.00 34 16.51
2024-05-30 1707 207000 171 32974000 159.50 160.00 158.50 159.50 0.00 0% 159.00 3 160.00 76 16.51
2024-05-31 1707 336742 345 53904925 159.50 161.00 159.00 160.50 1.00 0.63% 159.50 3 160.50 18 16.61
2024-06-03 1707 208000 165 33313500 160.50 160.50 159.00 159.50 1.00 -0.62% 159.50 3 160.00 5 16.51
2024-06-04 1707 242000 189 38772000 160.00 161.00 159.00 160.50 1.00 0.63% 159.50 7 160.50 23 16.61
2024-06-05 1707 152000 144 24406000 160.50 161.00 159.50 160.50 0.00 0% 160.50 5 161.00 57 16.61
2024-06-07 1707 132000 100 21154000 160.00 161.00 160.00 160.00 0.00 -0.31% 160.00 13 160.50 13 16.56
2024-06-11 1707 157000 117 25024000 159.50 160.00 159.00 159.00 1.00 -0.63% 159.00 22 159.50 6 16.46
2024-06-12 1707 337000 184 53684500 159.50 160.00 158.50 159.00 0.00 0% 159.00 8 159.50 4 16.46
2024-06-13 1707 692000 436 111390000 159.00 162.50 159.00 161.50 2.50 1.57% 161.50 2 162.00 33 16.72
2024-06-14 1707 559000 371 90613500 162.00 163.00 161.00 162.00 0.50 0.31% 161.50 2 162.00 7 16.77
2024-06-17 1707 562000 273 91249500 161.50 163.50 161.50 162.00 0.00 0% 161.50 32 162.00 5 16.77
2024-06-18 1707 441000 221 71410500 162.00 163.00 161.00 162.00 0.00 0% 161.50 9 162.00 55 16.77
2024-06-19 1707 709422 890 114224878 162.00 162.00 160.00 160.50 1.50 -0.93% 160.00 95 160.50 10 16.61
2024-06-20 1707 1011000 548 156597500 154.50 156.00 154.00 155.00 0.00 -3.43% 155.00 5 155.50 16 16.05
2024-06-21 1707 297000 268 45892500 154.50 155.00 154.00 155.00 0.00 0% 154.50 17 155.00 2 16.05
2024-06-24 1707 289000 245 44418500 155.00 155.00 153.00 153.00 2.00 -1.29% 153.00 124 154.00 1 15.84
2024-06-25 1707 172000 154 26362500 153.50 154.50 152.50 154.00 1.00 0.65% 153.00 46 154.50 11 15.94
2024-06-27 1707 92000 82 14091000 153.50 153.50 153.00 153.00 1.00 -0.65% 153.00 40 153.50 5 15.84
2024-06-28 1707 123000 99 18876500 153.00 154.00 153.00 153.50 0.50 0.33% 153.50 4 154.00 20 15.89
2024-07-01 1707 166093 265 25535042 155.00 155.00 153.00 153.50 0.00 0% 153.00 74 154.00 16 15.89
2024-07-02 1707 251000 187 38360500 153.00 153.50 152.50 152.50 1.00 -0.65% 152.50 12 153.00 13 15.79
2024-07-03 1707 190000 160 28972000 152.50 153.50 152.00 152.00 0.50 -0.33% 152.00 73 152.50 3 15.74
2024-07-05 1707 137000 120 20910000 153.00 153.00 152.50 152.50 0.50 0.33% 152.50 21 153.00 10 15.79
2024-07-08 1707 236000 185 35907000 152.50 153.00 151.50 152.00 0.50 -0.33% 152.00 8 152.50 14 15.74
2024-07-09 1707 270705 487 41037142 152.00 152.00 151.00 152.00 0.00 0% 151.50 12 152.00 1 15.74
2024-07-11 1707 731578 1256 109625914 150.50 151.00 149.00 149.50 1.50 -1.64% 149.50 7 150.00 13 15.48
2024-07-16 1707 575000 481 85587500 150.00 150.00 148.50 149.00 1.00 -0.33% 149.00 6 149.50 9 15.42
2024-07-17 1707 288000 256 42935500 149.00 150.00 148.50 149.00 0.00 0% 149.00 4 149.50 12 15.42
2024-07-22 1707 435340 844 63904165 148.00 148.50 146.00 146.50 1.50 -1.68% 146.00 50 146.50 2 15.17
2024-07-26 1707 1041326 1344 148522133 144.00 144.50 142.00 143.00 1.50 -2.39% 143.00 2 143.50 2 14.80
2024-07-30 1707 624307 831 88236182 142.00 143.00 140.00 143.00 1.00 0% 142.50 2 143.00 4 14.80
2024-07-31 1707 379909 556 54029312 143.00 143.50 141.50 142.50 0.50 -0.35% 142.50 1 143.00 1 14.75
2024-08-02 1707 214000 169 30411000 142.00 143.00 141.50 142.00 1.50 -0.35% 142.00 2 142.50 7 14.70
2024-08-06 1707 1031879 1276 139748322 138.00 139.00 132.00 136.00 2.50 -4.23% 136.00 7 136.50 14 14.08
2024-08-07 1707 357891 532 50343494 138.00 142.00 137.00 141.50 5.50 4.04% 141.00 14 142.00 3 14.65
2024-08-08 1707 182000 168 25496000 139.50 141.50 138.50 140.50 1.00 -0.71% 140.00 2 141.00 9 14.54
2024-08-09 1707 173000 150 24508500 140.50 144.00 140.50 141.00 0.50 0.36% 141.00 7 141.50 2 14.60
2024-08-12 1707 198000 163 28266000 141.50 143.50 141.50 143.00 2.00 1.42% 143.00 13 143.50 4 14.80
2024-08-13 1707 150000 136 21309000 142.50 142.50 141.00 142.50 0.50 -0.35% 142.00 22 142.50 8 14.75
2024-08-16 1707 422000 341 59018500 142.00 142.00 139.00 139.00 1.50 -2.46% 139.00 79 139.50 1 14.49
2024-08-19 1707 219000 184 30403500 138.50 139.50 138.00 139.00 0.00 0% 139.00 15 139.50 2 14.49
2024-08-20 1707 197000 161 27557000 139.50 141.00 139.00 139.50 0.50 0.36% 139.50 14 140.00 1 14.55
2024-08-22 1707 251993 363 35809211 141.00 143.50 140.50 142.00 1.50 1.79% 141.50 6 142.00 3 14.81
2024-08-23 1707 141000 113 19952000 141.50 142.50 140.50 142.00 0.00 0% 142.00 17 142.50 9 14.81
2024-08-29 1707 184000 171 25965500 142.00 142.00 140.50 142.00 1.00 0% 141.50 13 142.00 3 14.81
2024-08-30 1707 175000 141 25002500 142.50 143.50 141.50 143.50 1.50 1.06% 142.50 9 144.00 15 14.96
2024-09-02 1707 341000 227 49090500 144.00 145.00 143.00 144.00 0.50 0.35% 144.00 9 144.50 3 15.02
2024-09-05 1707 197000 151 28106500 141.50 144.00 141.50 141.50 0.50 -1.74% 141.50 17 142.00 1 14.76
2024-09-09 1707 104000 92 14788000 141.50 143.50 141.50 142.00 1.50 0.35% 142.00 27 142.50 2 14.81
2024-09-20 1707 145696 232 21111687 145.00 145.50 144.00 145.50 1.50 2.46% 145.00 1 145.50 9 15.17
2024-10-08 1707 1686000 1118 255559500 149.50 158.00 149.00 151.00 5.00 3.78% 150.50 14 151.00 17 15.75
2024-10-09 1707 568000 322 85630000 151.00 152.00 149.50 150.50 0.50 -0.33% 150.50 30 151.00 57 15.69
2024-10-11 1707 699000 164 105131500 151.50 151.50 149.50 150.50 0.00 0% 150.00 4 150.50 3 15.69
2024-10-17 1707 436000 317 66623000 154.50 154.50 152.00 152.00 3.00 1% 152.00 34 152.50 4 15.85
2024-10-22 1707 125000 107 18908000 152.00 152.50 150.50 151.50 0.50 -0.33% 151.00 5 151.50 3 15.80
2024-10-29 1707 224000 152 33683000 151.00 151.00 149.50 150.50 0.00 -0.66% 150.50 13 151.00 15 15.69
2024-11-01 1707 455000 367 68762000 149.50 152.50 148.50 152.50 2.00 1.33% 151.50 1 152.50 4 15.90
2024-11-07 1707 196000 116 29600500 150.50 152.00 150.50 151.50 1.00 -0.66% 151.00 24 151.50 6 15.80
2024-11-12 1707 690000 439 103627000 151.00 152.00 149.00 151.50 1.50 0% 151.00 6 151.50 1 15.80
2024-11-14 1707 206000 149 31241500 152.00 153.00 150.50 151.00 1.50 -0.33% 151.00 2 151.50 4 15.22
2024-11-15 1707 255997 284 38996284 151.50 153.00 151.00 152.50 1.50 0.99% 152.00 4 152.50 3 15.37
2024-11-18 1707 208000 184 31639000 152.50 153.00 151.00 152.50 0.00 0% 152.00 1 152.50 4 15.37
2024-11-21 1707 462896 509 71244456 153.00 155.00 153.00 154.00 2.00 0.98% 153.50 19 154.00 2 15.52
2024-11-22 1707 440000 366 68110000 154.00 156.00 154.00 155.00 1.00 0.65% 154.50 3 155.00 5 15.62
2024-11-25 1707 465000 307 72135000 155.50 156.00 154.00 155.00 0.00 0% 154.50 2 155.50 54 15.62
2024-11-26 1707 715000 605 112104000 156.50 158.00 155.50 157.00 2.00 1.29% 156.50 1 157.00 1 15.83
2024-11-27 1707 333000 241 51725000 157.00 157.50 154.50 154.50 2.50 -1.59% 154.50 5 155.00 3 15.57
2024-11-28 1707 205000 192 31650000 155.50 155.50 153.50 155.00 0.50 0.32% 154.50 4 155.00 10 15.62
2024-12-02 1707 418000 292 65508500 156.50 157.50 156.00 156.00 1.00 0.65% 156.00 5 156.50 4 15.73
2024-12-04 1707 262597 494 41356833 157.50 158.00 156.50 157.50 0.00 0.96% 157.50 10 158.00 62 15.88
2024-12-05 1707 139302 312 21905283 157.50 157.50 156.50 157.50 0.00 0% 157.00 18 157.50 6 15.88
2024-12-06 1707 183822 412 28848092 157.50 158.00 156.00 157.00 0.50 -0.32% 156.50 3 157.00 16 15.83
2024-12-09 1707 182693 268 28480445 157.00 157.50 155.00 155.50 1.50 -0.96% 155.50 4 156.00 2 15.68
2024-12-10 1707 157819 260 24648628 156.00 157.00 155.50 156.50 1.00 0.64% 155.50 14 156.50 5 15.78
2024-12-11 1707 296299 503 45854132 156.50 156.50 154.00 154.50 2.00 -1.28% 154.00 7 154.50 3 15.57
2024-12-12 1707 110180 192 17078311 156.00 156.00 154.50 154.50 0.00 0% 154.00 17 154.50 1 15.57
2024-12-13 1707 213244 373 32487877 153.50 153.50 151.50 152.00 2.50 -1.62% 152.00 1 152.50 7 15.32
2024-12-16 1707 194739 302 29629822 152.00 153.50 151.50 151.50 0.50 -0.33% 151.50 1 152.00 2 15.27
2024-12-17 1707 144140 200 21895751 151.50 153.00 151.50 152.00 0.50 0.33% 151.50 31 152.00 1 15.32
2024-12-18 1707 249268 365 37600197 151.00 151.50 150.50 151.00 1.00 -0.66% 151.00 1 151.50 3 15.22
2024-12-19 1707 310309 355 46638742 150.50 151.00 149.50 151.00 0.00 0% 150.00 14 151.00 3 15.22
2024-12-20 1707 165115 241 24889363 150.00 152.00 149.50 150.00 1.00 -0.66% 150.00 7 150.50 3 15.12
2024-12-23 1707 71223 166 10757189 151.00 151.50 150.50 151.50 1.50 1% 150.50 2 151.50 5 15.27
2024-12-24 1707 126466 256 18986433 151.50 151.50 149.50 150.00 1.50 -0.99% 149.50 40 150.50 4 15.12
2024-12-25 1707 79186 174 11877815 150.00 150.50 149.50 150.00 0.00 0% 149.50 23 150.00 1 15.12
2024-12-26 1707 66678 134 10043709 150.00 151.50 150.00 151.50 1.50 1% 150.00 17 151.50 5 15.27
2024-12-27 1707 63938 144 9634303 150.50 151.50 150.00 150.00 1.50 -0.99% 150.00 28 150.50 1 15.12
2024-12-30 1707 133936 228 20110977 150.00 151.00 149.50 150.50 0.50 0.33% 150.50 10 151.00 8 15.17
2024-12-31 1707 138399 237 20673033 150.00 150.00 149.00 149.50 1.00 -0.66% 149.50 4 150.00 8 15.07