汎德永業(2247)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 299.50 0 0% | 296.50 -3 -1% | 296.50 0 0% | 296.00 -0.5 -0.17% | 295.50 -0.5 -0.17% | 295.00 -0.5 -0.17% | 295.00 0 0% | 297.00 2 0.68% | 296.50 -0.5 -0.17% | 296.00 -0.5 -0.17% | 294.00 -2 -0.68% | 292.00 -2 -0.68% | 291.50 -0.5 -0.17% | 293.00 1.5 0.51% | 294.50 1.5 0.51% | 293.00 -1.5 -0.51% | 293.50 0.5 0.17% | 294.50 1 0.34% | 293.00 -1.5 -0.51% | 294.00 1 0.34% | 293.50 -0.5 -0.17% | 294.00 0.5 0.17% | 294.77 | |||||||||
| 2 月 | 294.50 0.5 0.17% | 295.00 0.5 0.17% | 293.50 -1.5 -0.51% | 292.50 -1 -0.34% | 304.50 12 4.1% | 303.00 -1.5 -0.49% | 301.00 -2 -0.66% | 300.00 -1 -0.33% | 301.00 1 0.33% | 298.00 -3 -1% | 298.00 0 0% | 297.00 -1 -0.34% | 300.50 3.5 1.18% | 298.5 | ||||||||||||||||||
| 3 月 | 302.00 1.5 0.5% | 305.50 3.5 1.16% | 304.00 -1.5 -0.49% | 305.00 1 0.33% | 303.00 -2 -0.66% | 305.00 2 0.66% | 302.50 -2.5 -0.82% | 305.50 3 0.99% | 305.50 0 0% | 318.00 12.5 4.09% | 311.00 -7 -2.2% | 312.00 1 0.32% | 312.50 0.5 0.16% | 312.50 0 0% | 313.00 0.5 0.16% | 315.50 2.5 0.8% | 315.50 0 0% | 319.00 3.5 1.11% | 317.00 -2 -0.63% | 317.00 0 0% | 317.00 0 0% | 310.76 | ||||||||||
| 4 月 | 318.50 1.5 0.47% | 317.50 -1 -0.31% | 315.00 -2.5 -0.79% | 311.00 -4 -1.27% | 314.00 3 0.96% | 316.00 2 0.64% | 316.50 0.5 0.16% | 318.00 1.5 0.47% | 315.50 -2.5 -0.79% | 311.50 -4 -1.27% | 314.50 3 0.96% | 314.50 0 0% | 310.50 -4 -1.27% | 311.00 0.5 0.16% | 313.00 2 0.64% | 316.50 3.5 1.12% | 315.50 -1 -0.32% | 319.50 4 1.27% | 322.50 3 0.94% | 331.00 8.5 2.64% | 316.6 | |||||||||||
| 5 月 | 333.00 2 0.6% | 323.50 -9.5 -2.85% | 331.00 7.5 2.32% | 328.50 -2.5 -0.76% | 329.00 0.5 0.15% | 327.50 -1.5 -0.46% | 328.00 0.5 0.15% | 322.50 -5.5 -1.68% | 325.50 3 0.93% | 326.50 1 0.31% | 328.00 1.5 0.46% | 326.00 -2 -0.61% | 326.50 0.5 0.15% | 326.00 -0.5 -0.15% | 326.50 0.5 0.15% | 322.50 -4 -1.23% | 322.50 0 0% | 323.00 0.5 0.16% | 323.50 0.5 0.15% | 322.50 -1 -0.31% | 322.00 -0.5 -0.16% | 319.50 -2.5 -0.78% | 325.63 | |||||||||
| 6 月 | 320.50 1 0.31% | 320.50 0 0% | 321.50 1 0.31% | 323.50 2 0.62% | 324.00 0.5 0.15% | 325.50 1.5 0.46% | 324.00 -1.5 -0.46% | 322.50 -1.5 -0.46% | 322.50 0 0% | 321.50 -1 -0.31% | 320.50 -1 -0.31% | 329.00 8.5 2.65% | 324.00 -5 -1.52% | 303.50 -20.5 -6.33% | 299.50 -4 -1.32% | 298.00 -1.5 -0.5% | 297.00 -1 -0.34% | 314.52 | ||||||||||||||
| 7 月 | 296.00 -1 -0.34% | 295.00 -1 -0.34% | 297.50 2.5 0.85% | 299.00 1.5 0.5% | 295.50 -3.5 -1.17% | 292.00 -3.5 -1.18% | 293.50 1.5 0.51% | 298.00 4.5 1.53% | 297.00 -1 -0.34% | 293.50 -3.5 -1.18% | 294.00 0.5 0.17% | 295.56 |
說明:最高漲幅:4.1%最低跌幅:-6.33% 最高價:333.00最低價:291.50平均價:309.03,灰色底表示週末,漲79天(175)元,跌72天(-190)元,平盤16天
4%=2,3%=2,2%=4,1%=33,0%=54,-0%=1,-1%=2,-2%=4,-3%=32,-4%=33,
| 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 | 2247 | 31000 | 29 | 9280000 | 299.00 | 299.50 | 299.00 | 299.50 | 0.00 | 0% | 299.00 | 14 | 300.00 | 4 | 13.47 |
| 2024-01-03 | 2247 | 57000 | 54 | 16948500 | 299.00 | 299.00 | 296.50 | 296.50 | 3.00 | -1% | 296.50 | 7 | 298.50 | 1 | 13.33 |
| 2024-01-04 | 2247 | 29000 | 28 | 8596500 | 297.00 | 297.00 | 296.00 | 296.50 | 0.00 | 0% | 296.50 | 1 | 297.00 | 2 | 13.33 |
| 2024-01-05 | 2247 | 45000 | 37 | 13327500 | 297.00 | 297.00 | 295.00 | 296.00 | 0.50 | -0.17% | 295.50 | 1 | 296.50 | 3 | 13.31 |
| 2024-01-08 | 2247 | 35000 | 33 | 10312500 | 292.00 | 297.00 | 292.00 | 295.50 | 0.50 | -0.17% | 295.50 | 4 | 296.50 | 1 | 13.29 |
| 2024-01-09 | 2247 | 37000 | 31 | 10916500 | 295.00 | 295.50 | 294.50 | 295.00 | 0.50 | -0.17% | 295.00 | 4 | 296.00 | 2 | 13.26 |
| 2024-01-10 | 2247 | 50000 | 49 | 14694500 | 294.00 | 295.50 | 293.00 | 295.00 | 0.00 | 0% | 294.50 | 2 | 295.00 | 1 | 13.26 |
| 2024-01-11 | 2247 | 27000 | 26 | 8016500 | 297.00 | 297.50 | 296.00 | 297.00 | 2.00 | 0.68% | 297.00 | 2 | 297.50 | 5 | 13.35 |
| 2024-01-12 | 2247 | 14000 | 14 | 4156000 | 299.00 | 299.00 | 295.50 | 296.50 | 0.50 | -0.17% | 296.00 | 7 | 297.00 | 1 | 13.33 |
| 2024-01-15 | 2247 | 40000 | 30 | 11850500 | 297.00 | 297.50 | 296.00 | 296.00 | 0.50 | -0.17% | 295.50 | 4 | 297.50 | 1 | 13.31 |
| 2024-01-16 | 2247 | 56000 | 55 | 16490000 | 295.50 | 296.00 | 293.50 | 294.00 | 2.00 | -0.68% | 294.00 | 2 | 295.50 | 1 | 13.22 |
| 2024-01-17 | 2247 | 82000 | 80 | 24006000 | 294.00 | 294.50 | 292.00 | 292.00 | 2.00 | -0.68% | 292.00 | 5 | 292.50 | 1 | 13.13 |
| 2024-01-18 | 2247 | 53000 | 49 | 15466500 | 292.00 | 292.50 | 291.00 | 291.50 | 0.50 | -0.17% | 291.50 | 2 | 293.00 | 1 | 13.11 |
| 2024-01-19 | 2247 | 32000 | 29 | 9360500 | 291.00 | 294.00 | 291.00 | 293.00 | 1.50 | 0.51% | 292.50 | 2 | 294.50 | 1 | 13.17 |
| 2024-01-22 | 2247 | 34000 | 33 | 10016000 | 293.00 | 296.00 | 293.00 | 294.50 | 1.50 | 0.51% | 294.50 | 1 | 295.50 | 3 | 13.24 |
| 2024-01-23 | 2247 | 22000 | 21 | 6452500 | 294.50 | 294.50 | 292.50 | 293.00 | 1.50 | -0.51% | 293.00 | 1 | 293.50 | 1 | 13.17 |
| 2024-01-24 | 2247 | 43000 | 32 | 12662500 | 295.00 | 296.00 | 293.50 | 293.50 | 0.50 | 0.17% | 293.50 | 1 | 294.50 | 1 | 13.20 |
| 2024-01-25 | 2247 | 13000 | 12 | 3831500 | 293.50 | 295.50 | 293.50 | 294.50 | 1.00 | 0.34% | 294.00 | 2 | 294.50 | 1 | 13.24 |
| 2024-01-26 | 2247 | 22000 | 18 | 6452000 | 293.50 | 294.50 | 293.00 | 293.00 | 1.50 | -0.51% | 293.00 | 8 | 294.00 | 1 | 13.17 |
| 2024-01-29 | 2247 | 34000 | 30 | 9995500 | 293.50 | 295.00 | 293.50 | 294.00 | 1.00 | 0.34% | 294.00 | 1 | 294.50 | 1 | 13.22 |
| 2024-01-30 | 2247 | 22000 | 22 | 6465000 | 293.50 | 294.50 | 293.50 | 293.50 | 0.50 | -0.17% | 293.50 | 7 | 294.00 | 1 | 13.20 |
| 2024-01-31 | 2247 | 26000 | 25 | 7666500 | 295.50 | 295.50 | 294.00 | 294.00 | 0.50 | 0.17% | 294.00 | 6 | 294.50 | 4 | 13.22 |
| 2024-02-01 | 2247 | 23000 | 23 | 6769000 | 293.00 | 295.00 | 293.00 | 294.50 | 0.50 | 0.17% | 294.00 | 1 | 295.00 | 1 | 13.24 |
| 2024-02-02 | 2247 | 26000 | 26 | 7670000 | 294.50 | 295.50 | 294.50 | 295.00 | 0.50 | 0.17% | 294.50 | 6 | 295.00 | 1 | 13.26 |
| 2024-02-05 | 2247 | 44000 | 42 | 12934500 | 295.50 | 295.50 | 293.50 | 293.50 | 1.50 | -0.51% | 293.50 | 3 | 294.00 | 1 | 13.20 |
| 2024-02-15 | 2247 | 88000 | 78 | 25786500 | 294.50 | 294.50 | 292.00 | 292.50 | 1.00 | -0.34% | 292.50 | 3 | 293.00 | 1 | 13.15 |
| 2024-02-16 | 2247 | 226000 | 196 | 68774000 | 303.50 | 307.50 | 302.50 | 304.50 | 12.00 | 4.1% | 304.00 | 3 | 304.50 | 1 | 13.69 |
| 2024-02-19 | 2247 | 44000 | 38 | 13337500 | 305.00 | 305.00 | 302.00 | 303.00 | 1.50 | -0.49% | 302.50 | 2 | 304.00 | 6 | 13.62 |
| 2024-02-20 | 2247 | 53000 | 49 | 16010500 | 302.00 | 303.00 | 301.00 | 301.00 | 2.00 | -0.66% | 301.00 | 1 | 301.50 | 1 | 13.53 |
| 2024-02-21 | 2247 | 44000 | 43 | 13237000 | 301.00 | 301.50 | 300.00 | 300.00 | 1.00 | -0.33% | 300.00 | 6 | 301.00 | 1 | 13.49 |
| 2024-02-22 | 2247 | 28000 | 27 | 8413500 | 300.50 | 301.00 | 299.50 | 301.00 | 1.00 | 0.33% | 300.50 | 6 | 301.00 | 6 | 13.53 |
| 2024-02-23 | 2247 | 83000 | 77 | 24814000 | 301.00 | 301.00 | 298.00 | 298.00 | 3.00 | -1% | 298.00 | 7 | 299.00 | 2 | 13.40 |
| 2024-02-26 | 2247 | 103000 | 76 | 30633500 | 298.00 | 299.00 | 297.00 | 298.00 | 0.00 | 0% | 298.00 | 3 | 298.50 | 1 | 13.40 |
| 2024-02-27 | 2247 | 105000 | 98 | 31261000 | 298.00 | 302.00 | 296.00 | 297.00 | 1.00 | -0.34% | 296.50 | 3 | 297.50 | 2 | 13.35 |
| 2024-02-29 | 2247 | 86000 | 70 | 25663500 | 297.50 | 300.50 | 297.00 | 300.50 | 3.50 | 1.18% | 300.00 | 1 | 300.50 | 1 | 13.51 |
| 2024-03-01 | 2247 | 50000 | 50 | 15055500 | 300.50 | 302.00 | 300.00 | 302.00 | 1.50 | 0.5% | 301.50 | 3 | 302.50 | 5 | 13.58 |
| 2024-03-04 | 2247 | 118000 | 103 | 35933500 | 301.50 | 307.50 | 301.00 | 305.50 | 3.50 | 1.16% | 305.50 | 2 | 306.50 | 1 | 13.74 |
| 2024-03-05 | 2247 | 40000 | 34 | 12186000 | 306.00 | 306.50 | 304.00 | 304.00 | 1.50 | -0.49% | 304.00 | 3 | 304.50 | 1 | 13.67 |
| 2024-03-06 | 2247 | 50000 | 47 | 15254500 | 305.00 | 306.00 | 304.00 | 305.00 | 1.00 | 0.33% | 304.50 | 4 | 305.50 | 7 | 13.71 |
| 2024-03-07 | 2247 | 56000 | 51 | 17056000 | 308.00 | 308.00 | 303.00 | 303.00 | 2.00 | -0.66% | 303.00 | 4 | 304.00 | 1 | 13.62 |
| 2024-03-08 | 2247 | 98000 | 86 | 29941500 | 306.00 | 307.00 | 304.50 | 305.00 | 2.00 | 0.66% | 305.00 | 3 | 305.50 | 2 | 13.71 |
| 2024-03-11 | 2247 | 109000 | 90 | 33046500 | 307.00 | 307.00 | 301.50 | 302.50 | 2.50 | -0.82% | 302.50 | 1 | 303.00 | 7 | 13.60 |
| 2024-03-12 | 2247 | 69000 | 64 | 20990500 | 302.00 | 306.00 | 302.00 | 305.50 | 3.00 | 0.99% | 305.00 | 3 | 305.50 | 3 | 13.74 |
| 2024-03-13 | 2247 | 88000 | 83 | 26898500 | 304.50 | 307.00 | 304.00 | 305.50 | 0.00 | 0% | 305.50 | 2 | 306.00 | 10 | 13.74 |
| 2024-03-14 | 2247 | 714000 | 596 | 227307500 | 310.50 | 323.00 | 310.50 | 318.00 | 12.50 | 4.09% | 317.50 | 4 | 318.00 | 1 | 14.34 |
| 2024-03-15 | 2247 | 209000 | 189 | 65849500 | 316.50 | 318.00 | 311.00 | 311.00 | 7.00 | -2.2% | 311.00 | 5 | 312.50 | 1 | 14.03 |
| 2024-03-18 | 2247 | 113000 | 103 | 35488500 | 314.00 | 317.00 | 312.00 | 312.00 | 1.00 | 0.32% | 312.00 | 6 | 314.00 | 1 | 14.07 |
| 2024-03-19 | 2247 | 93000 | 90 | 29138500 | 312.00 | 316.00 | 312.00 | 312.50 | 0.50 | 0.16% | 312.50 | 5 | 314.50 | 2 | 14.10 |
| 2024-03-20 | 2247 | 98000 | 93 | 30725500 | 315.50 | 316.00 | 312.00 | 312.50 | 0.00 | 0% | 312.50 | 6 | 313.00 | 1 | 14.10 |
| 2024-03-21 | 2247 | 84000 | 73 | 26333500 | 314.00 | 315.00 | 312.50 | 313.00 | 0.50 | 0.16% | 313.00 | 3 | 313.50 | 1 | 14.12 |
| 2024-03-22 | 2247 | 63000 | 59 | 19877500 | 315.00 | 316.50 | 315.00 | 315.50 | 2.50 | 0.8% | 315.00 | 15 | 315.50 | 1 | 14.23 |
| 2024-03-25 | 2247 | 67000 | 57 | 21187000 | 316.50 | 317.50 | 315.00 | 315.50 | 0.00 | 0% | 315.50 | 3 | 316.00 | 1 | 14.23 |
| 2024-03-26 | 2247 | 107000 | 102 | 34032500 | 317.00 | 320.00 | 316.00 | 319.00 | 3.50 | 1.11% | 318.00 | 1 | 319.00 | 8 | 14.39 |
| 2024-03-27 | 2247 | 42000 | 41 | 13353000 | 319.00 | 320.00 | 317.00 | 317.00 | 2.00 | -0.63% | 317.00 | 5 | 318.00 | 1 | 14.30 |
| 2024-03-28 | 2247 | 70000 | 68 | 22238500 | 317.50 | 319.50 | 316.00 | 317.00 | 0.00 | 0% | 316.50 | 6 | 318.00 | 1 | 14.30 |
| 2024-03-29 | 2247 | 49000 | 44 | 15592500 | 318.00 | 319.00 | 317.00 | 317.00 | 0.00 | 0% | 316.50 | 6 | 317.00 | 2 | 14.30 |
| 2024-04-01 | 2247 | 27000 | 25 | 8573500 | 318.00 | 318.50 | 316.50 | 318.50 | 1.50 | 0.47% | 317.50 | 2 | 318.00 | 1 | 14.37 |
| 2024-04-02 | 2247 | 54000 | 48 | 17166000 | 317.50 | 318.50 | 317.50 | 317.50 | 1.00 | -0.31% | 317.50 | 4 | 318.50 | 5 | 14.32 |
| 2024-04-03 | 2247 | 65000 | 56 | 20534500 | 317.50 | 317.50 | 315.00 | 315.00 | 2.50 | -0.79% | 314.50 | 4 | 316.00 | 1 | 14.21 |
| 2024-04-08 | 2247 | 109000 | 102 | 33992000 | 316.00 | 316.00 | 308.50 | 311.00 | 4.00 | -1.27% | 311.00 | 4 | 311.50 | 1 | 14.03 |
| 2024-04-09 | 2247 | 37000 | 36 | 11600000 | 312.00 | 315.00 | 312.00 | 314.00 | 3.00 | 0.96% | 314.00 | 2 | 315.00 | 6 | 14.16 |
| 2024-04-10 | 2247 | 55000 | 48 | 17410000 | 314.00 | 318.00 | 314.00 | 316.00 | 2.00 | 0.64% | 316.00 | 2 | 316.50 | 1 | 14.25 |
| 2024-04-11 | 2247 | 62000 | 56 | 19642000 | 317.00 | 318.00 | 316.00 | 316.50 | 0.50 | 0.16% | 316.50 | 3 | 317.00 | 4 | 14.28 |
| 2024-04-12 | 2247 | 91000 | 73 | 28969500 | 316.50 | 320.00 | 316.50 | 318.00 | 1.50 | 0.47% | 317.50 | 1 | 318.00 | 1 | 14.34 |
| 2024-04-15 | 2247 | 71000 | 62 | 22465500 | 318.00 | 318.00 | 315.50 | 315.50 | 2.50 | -0.79% | 315.50 | 4 | 316.50 | 1 | 14.23 |
| 2024-04-16 | 2247 | 120000 | 108 | 37608000 | 315.50 | 318.00 | 310.50 | 311.50 | 4.00 | -1.27% | 311.50 | 7 | 312.50 | 1 | 14.05 |
| 2024-04-17 | 2247 | 39000 | 36 | 12258000 | 315.00 | 315.50 | 312.00 | 314.50 | 3.00 | 0.96% | 314.00 | 1 | 315.00 | 7 | 14.19 |
| 2024-04-18 | 2247 | 23000 | 22 | 7237500 | 313.00 | 316.00 | 313.00 | 314.50 | 0.00 | 0% | 314.00 | 1 | 314.50 | 1 | 14.19 |
| 2024-04-19 | 2247 | 111147 | 249 | 34535478 | 314.00 | 314.00 | 306.00 | 310.50 | 4.00 | -1.27% | 310.50 | 10 | 311.00 | 1 | 14.01 |
| 2024-04-22 | 2247 | 50000 | 41 | 15587000 | 313.50 | 313.50 | 310.50 | 311.00 | 0.50 | 0.16% | 311.00 | 1 | 311.50 | 1 | 14.03 |
| 2024-04-23 | 2247 | 27000 | 27 | 8434000 | 311.50 | 313.50 | 311.00 | 313.00 | 2.00 | 0.64% | 313.00 | 4 | 313.50 | 5 | 14.12 |
| 2024-04-24 | 2247 | 51000 | 47 | 16104000 | 314.00 | 317.00 | 314.00 | 316.50 | 3.50 | 1.12% | 316.00 | 3 | 317.00 | 14 | 14.28 |
| 2024-04-25 | 2247 | 43000 | 42 | 13620000 | 316.00 | 318.00 | 315.50 | 315.50 | 1.00 | -0.32% | 315.50 | 4 | 316.50 | 1 | 14.23 |
| 2024-04-26 | 2247 | 114000 | 105 | 36285000 | 317.00 | 319.50 | 316.50 | 319.50 | 4.00 | 1.27% | 319.50 | 3 | 320.00 | 21 | 14.41 |
| 2024-04-29 | 2247 | 207000 | 144 | 66425000 | 322.00 | 322.50 | 319.50 | 322.50 | 3.00 | 0.94% | 322.00 | 2 | 322.50 | 4 | 14.55 |
| 2024-04-30 | 2247 | 279000 | 246 | 91762500 | 324.00 | 332.00 | 323.00 | 331.00 | 8.50 | 2.64% | 331.00 | 1 | 331.50 | 3 | 14.93 |
| 2024-05-02 | 2247 | 137000 | 124 | 45369000 | 328.50 | 335.50 | 328.50 | 333.00 | 2.00 | 0.6% | 332.50 | 2 | 333.00 | 2 | 15.02 |
| 2024-05-03 | 2247 | 386000 | 327 | 127167500 | 332.50 | 336.00 | 323.50 | 323.50 | 9.50 | -2.85% | 323.50 | 7 | 324.00 | 1 | 14.47 |
| 2024-05-06 | 2247 | 95000 | 80 | 31228000 | 326.50 | 331.00 | 326.00 | 331.00 | 7.50 | 2.32% | 329.50 | 2 | 331.00 | 5 | 14.80 |
| 2024-05-07 | 2247 | 62000 | 56 | 20346500 | 331.00 | 332.00 | 325.00 | 328.50 | 2.50 | -0.76% | 327.50 | 3 | 329.00 | 4 | 14.69 |
| 2024-05-08 | 2247 | 70000 | 69 | 22925500 | 328.50 | 329.50 | 325.50 | 329.00 | 0.50 | 0.15% | 328.50 | 2 | 329.00 | 4 | 14.71 |
| 2024-05-09 | 2247 | 59121 | 142 | 19397660 | 329.00 | 329.50 | 327.00 | 327.50 | 1.50 | -0.46% | 327.00 | 8 | 328.00 | 2 | 14.65 |
| 2024-05-10 | 2247 | 44000 | 43 | 14420500 | 329.00 | 330.00 | 326.00 | 328.00 | 0.50 | 0.15% | 327.50 | 1 | 328.00 | 5 | 14.67 |
| 2024-05-13 | 2247 | 80000 | 77 | 25935500 | 325.00 | 328.00 | 322.50 | 322.50 | 5.50 | -1.68% | 322.00 | 5 | 323.00 | 1 | 14.42 |
| 2024-05-14 | 2247 | 51000 | 50 | 16541500 | 322.00 | 326.00 | 322.00 | 325.50 | 3.00 | 0.93% | 324.50 | 1 | 325.50 | 2 | 14.56 |
| 2024-05-15 | 2247 | 66072 | 140 | 21490328 | 327.00 | 327.00 | 324.00 | 326.50 | 1.00 | 0.31% | 325.50 | 1 | 326.50 | 2 | 14.60 |
| 2024-05-16 | 2247 | 57000 | 53 | 18652000 | 327.00 | 328.00 | 326.00 | 328.00 | 1.50 | 0.46% | 327.00 | 1 | 328.00 | 3 | 14.67 |
| 2024-05-17 | 2247 | 36000 | 36 | 11764000 | 327.00 | 328.00 | 326.00 | 326.00 | 2.00 | -0.61% | 326.00 | 1 | 326.50 | 3 | 14.58 |
| 2024-05-20 | 2247 | 73000 | 57 | 23767000 | 326.50 | 327.00 | 324.00 | 326.50 | 0.50 | 0.15% | 326.00 | 11 | 327.50 | 4 | 14.60 |
| 2024-05-21 | 2247 | 93000 | 76 | 30149500 | 325.50 | 326.00 | 322.00 | 326.00 | 0.50 | -0.15% | 323.00 | 13 | 326.00 | 1 | 14.58 |
| 2024-05-22 | 2247 | 39000 | 38 | 12696500 | 326.00 | 326.50 | 324.50 | 326.50 | 0.50 | 0.15% | 325.00 | 1 | 326.50 | 1 | 14.60 |
| 2024-05-23 | 2247 | 79000 | 73 | 25543000 | 325.50 | 325.50 | 322.00 | 322.50 | 4.00 | -1.23% | 322.00 | 11 | 322.50 | 2 | 14.42 |
| 2024-05-24 | 2247 | 43000 | 43 | 13819000 | 321.50 | 322.50 | 320.50 | 322.50 | 0.00 | 0% | 321.50 | 5 | 323.50 | 1 | 14.42 |
| 2024-05-27 | 2247 | 24000 | 24 | 7779500 | 324.00 | 325.50 | 322.00 | 323.00 | 0.50 | 0.16% | 322.50 | 5 | 323.50 | 1 | 14.45 |
| 2024-05-28 | 2247 | 40000 | 39 | 12955000 | 324.50 | 325.50 | 323.00 | 323.50 | 0.50 | 0.15% | 323.50 | 1 | 324.00 | 5 | 14.47 |
| 2024-05-29 | 2247 | 59000 | 46 | 19031500 | 323.50 | 323.50 | 322.00 | 322.50 | 1.00 | -0.31% | 322.00 | 4 | 323.00 | 1 | 14.42 |
| 2024-05-30 | 2247 | 27000 | 27 | 8718500 | 323.00 | 326.00 | 322.00 | 322.00 | 0.50 | -0.16% | 321.50 | 3 | 323.00 | 1 | 14.40 |
| 2024-05-31 | 2247 | 59650 | 146 | 19153439 | 323.50 | 324.50 | 319.50 | 319.50 | 2.50 | -0.78% | 319.00 | 5 | 320.50 | 1 | 14.29 |
| 2024-06-03 | 2247 | 57000 | 51 | 18312000 | 322.00 | 323.00 | 320.00 | 320.50 | 1.00 | 0.31% | 320.50 | 3 | 321.00 | 1 | 14.33 |
| 2024-06-04 | 2247 | 83000 | 63 | 26701000 | 322.50 | 324.00 | 319.50 | 320.50 | 0.00 | 0% | 320.50 | 1 | 321.00 | 6 | 14.33 |
| 2024-06-05 | 2247 | 31000 | 28 | 9970500 | 323.50 | 323.50 | 321.00 | 321.50 | 1.00 | 0.31% | 321.50 | 1 | 322.00 | 5 | 14.38 |
| 2024-06-07 | 2247 | 119000 | 98 | 38578500 | 323.00 | 325.00 | 323.00 | 323.50 | 1.00 | 0.62% | 323.50 | 6 | 324.00 | 1 | 14.47 |
| 2024-06-11 | 2247 | 66000 | 56 | 21445500 | 324.50 | 326.00 | 323.50 | 324.00 | 0.50 | 0.15% | 324.00 | 5 | 324.50 | 1 | 14.49 |
| 2024-06-12 | 2247 | 77000 | 76 | 25133500 | 326.00 | 327.50 | 325.50 | 325.50 | 1.50 | 0.46% | 325.50 | 8 | 326.00 | 1 | 14.56 |
| 2024-06-13 | 2247 | 108000 | 98 | 35057500 | 325.50 | 325.50 | 323.50 | 324.00 | 1.50 | -0.46% | 324.00 | 1 | 324.50 | 3 | 14.49 |
| 2024-06-14 | 2247 | 154000 | 109 | 49732500 | 323.50 | 323.50 | 322.50 | 322.50 | 1.50 | -0.46% | 322.50 | 2 | 323.00 | 1 | 14.42 |
| 2024-06-17 | 2247 | 144000 | 105 | 46494000 | 323.00 | 324.00 | 322.00 | 322.50 | 0.00 | 0% | 322.50 | 16 | 323.50 | 1 | 14.42 |
| 2024-06-18 | 2247 | 148000 | 132 | 47682000 | 322.00 | 323.50 | 321.00 | 321.50 | 1.00 | -0.31% | 321.50 | 8 | 323.00 | 1 | 14.38 |
| 2024-06-19 | 2247 | 294685 | 394 | 94806452 | 322.00 | 324.50 | 320.50 | 320.50 | 1.00 | -0.31% | 320.50 | 10 | 321.50 | 2 | 14.33 |
| 2024-06-20 | 2247 | 448000 | 304 | 145377000 | 320.50 | 329.00 | 320.50 | 329.00 | 8.50 | 2.65% | 327.00 | 7 | 329.00 | 8 | 14.71 |
| 2024-06-21 | 2247 | 604000 | 498 | 196596000 | 325.00 | 329.00 | 324.00 | 324.00 | 5.00 | -1.52% | 323.50 | 13 | 324.00 | 4 | 14.49 |
| 2024-06-24 | 2247 | 606000 | 385 | 185136500 | 307.50 | 308.00 | 303.00 | 303.50 | 0.00 | -6.33% | 303.00 | 34 | 304.00 | 5 | 13.57 |
| 2024-06-25 | 2247 | 518000 | 366 | 155812000 | 306.50 | 306.50 | 299.00 | 299.50 | 4.00 | -1.32% | 299.50 | 6 | 302.00 | 6 | 13.39 |
| 2024-06-27 | 2247 | 160000 | 143 | 47816500 | 300.00 | 301.00 | 298.00 | 298.00 | 2.00 | -0.5% | 298.00 | 22 | 299.00 | 1 | 13.33 |
| 2024-06-28 | 2247 | 189000 | 168 | 56218000 | 298.00 | 300.00 | 297.00 | 297.00 | 1.00 | -0.34% | 297.00 | 26 | 298.50 | 2 | 13.28 |
| 2024-07-01 | 2247 | 186347 | 510 | 55292805 | 296.50 | 299.00 | 295.50 | 296.00 | 1.00 | -0.34% | 296.00 | 5 | 296.50 | 1 | 13.24 |
| 2024-07-02 | 2247 | 196000 | 159 | 58068000 | 296.00 | 298.50 | 295.00 | 295.00 | 1.00 | -0.34% | 295.00 | 22 | 297.00 | 2 | 13.19 |
| 2024-07-03 | 2247 | 54000 | 51 | 16046500 | 298.00 | 298.00 | 296.50 | 297.50 | 2.50 | 0.85% | 297.00 | 2 | 297.50 | 2 | 13.30 |
| 2024-07-05 | 2247 | 105000 | 88 | 31455500 | 297.50 | 300.50 | 297.00 | 299.00 | 1.50 | 0.5% | 299.00 | 4 | 299.50 | 1 | 13.37 |
| 2024-07-08 | 2247 | 171000 | 154 | 50740500 | 299.50 | 299.50 | 295.50 | 295.50 | 3.50 | -1.17% | 295.50 | 12 | 297.50 | 2 | 13.22 |
| 2024-07-09 | 2247 | 261326 | 1015 | 76691710 | 296.00 | 296.50 | 292.00 | 292.00 | 3.50 | -1.18% | 292.00 | 5 | 292.50 | 6 | 13.06 |
| 2024-07-11 | 2247 | 158538 | 434 | 46686769 | 294.00 | 296.00 | 293.50 | 293.50 | 1.00 | 0.51% | 293.50 | 3 | 294.00 | 1 | 13.13 |
| 2024-07-16 | 2247 | 90000 | 80 | 26807500 | 297.50 | 298.50 | 297.00 | 298.00 | 1.00 | 1.53% | 297.50 | 3 | 298.50 | 5 | 13.33 |
| 2024-07-17 | 2247 | 73000 | 68 | 21739500 | 298.50 | 299.00 | 297.00 | 297.00 | 1.00 | -0.34% | 297.00 | 5 | 298.00 | 1 | 13.28 |
| 2024-07-22 | 2247 | 135456 | 799 | 39702702 | 296.00 | 296.00 | 292.00 | 293.50 | 1.50 | -1.18% | 293.00 | 1 | 294.00 | 1 | 13.13 |
| 2024-07-26 | 2247 | 67080 | 267 | 19601783 | 294.00 | 294.00 | 290.50 | 294.00 | 0.00 | 0.17% | 294.00 | 1 | 295.00 | 2 | 13.15 |