崇越(5434)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　182.00
0
0%		181.50
-0.5
-0.27%		181.50
0
0%		182.50
1
0.55%		 　181.50
-1
-0.55%		182.50
1
0.55%		182.00
-0.5
-0.27%		182.50
0.5
0.27%		183.00
0.5
0.27%		 　184.50
1.5
0.82%		184.50
0
0%		181.50
-3
-1.63%		180.00
-1.5
-0.83%		183.00
3
1.67%		 　184.50
1.5
0.82%		186.00
1.5
0.81%		186.50
0.5
0.27%		186.50
0
0%		186.00
-0.5
-0.27%		 　188.50
2.5
1.34%		189.50
1
0.53%		187.50
-2
-1.06%		184.1
2 月191.50
4
2.13%		191.00
-0.5
-0.26%		 　193.00
2
1.05%		 　　　　　　　　194.00
1
0.52%		194.00
0
0%		 　196.50
2.5
1.29%		195.00
-1.5
-0.76%		193.00
-2
-1.03%		194.00
1
0.52%		194.00
0
0%		 　196.00
2
1.03%		194.00
-2
-1.02%		 194.50
0.5
0.26%		 194.48
3 月197.50
3
1.54%		 　196.50
-1
-0.51%		198.50
2
1.02%		201.50
3
1.51%		208.50
7
3.47%		211.00
2.5
1.2%		 　211.00
0
0%		211.00
0
0%		211.00
0
0%		207.50
-3.5
-1.66%		210.00
2.5
1.2%		 　210.50
0.5
0.24%		212.00
1.5
0.71%		210.00
-2
-0.94%		219.00
9
4.29%		216.50
-2.5
-1.14%		 　217.50
1
0.46%		217.00
-0.5
-0.23%		218.50
1.5
0.69%		218.50
0
0%		219.00
0.5
0.23%		 211.37
4 月224.50
5.5
2.51%		236.00
11.5
5.12%		239.00
3
1.27%		 　　　254.50
15.5
6.49%		252.00
-2.5
-0.98%		244.50
-7.5
-2.98%		242.00
-2.5
-1.02%		248.50
6.5
2.69%		 　248.00
-0.5
-0.2%		251.50
3.5
1.41%		265.00
13.5
5.37%		260.00
-5
-1.89%		258.00
-2
-0.77%		 　249.50
-8.5
-3.29%		251.50
2
0.8%		253.50
2
0.8%		248.00
-5.5
-2.17%		250.50
2.5
1.01%		 　253.00
2.5
1%		249.50
-3.5
-1.38%		 249.28
5 月　248.00
-1.5
-0.6%		249.50
1.5
0.6%		 　251.00
1.5
0.6%		263.00
12
4.78%		262.00
-1
-0.38%		257.00
-5
-1.91%		258.00
1
0.39%		 　260.00
2
0.78%		259.50
-0.5
-0.19%		260.00
0.5
0.19%		263.50
3.5
1.35%		271.00
7.5
2.85%		 　266.00
-5
-1.85%		268.00
2
0.75%		270.00
2
0.75%		265.50
-4.5
-1.67%		271.00
5.5
2.07%		 　264.50
-6.5
-2.4%		266.00
1.5
0.57%		267.50
1.5
0.56%		268.00
0.5
0.19%		262.00
-6
-2.24%		262.02
6 月 　265.00
3
1.15%		265.50
0.5
0.19%		268.50
3
1.13%		 273.50
5
1.86%		 　　276.00
2.5
0.91%		280.50
4.5
1.63%		286.00
5.5
1.96%		284.50
-1.5
-0.52%		 　276.50
-8
-2.81%		280.00
3.5
1.27%		278.00
-2
-0.71%		279.50
1.5
0.54%		275.50
-4
-1.43%		 　262.50
-13
-4.72%		268.00
5.5
2.1%		 273.50
5.5
2.05%		275.00
1.5
0.55%		 274.25
7 月278.50
3.5
1.27%		274.50
-4
-1.44%		272.00
-2.5
-0.91%		 271.00
-1
-0.37%		 　277.50
6.5
2.4%		284.50
7
2.52%		 　　　　　284.00
-0.5
-0.18%		284.00
0
0%		 　　　265.00
-19
-6.69%		 　　261.50
-3.5
-1.32%		 　　262.50
1
0.38%		268.50
6
2.29%		272.5
8 月 262.50
-6
-2.23%		 　　252.50
-10
-3.81%		264.00
11.5
4.55%		257.00
-7
-2.65%		260.50
3.5
1.36%		 　263.00
2.5
0.96%		267.00
4
1.52%		 　276.00
9
3.37%		 　279.50
3.5
1.27%		279.00
-0.5
-0.18%		 273.50
-5.5
-1.97%		276.50
3
1.1%		 　　　　282.00
5.5
1.99%		283.00
1
0.35%		 270.66
9 月　289.50
6.5
2.3%		 　276.00
-13.5
-4.66%		 　　276.00
0
0%		 　　　　　　　　　282.00
6
2.17%		 281.08
10 月　　　　　　　282.00
0
0%		284.00
2
0.71%		 296.00
12
4.23%		 　　　　292.00
-4
-1.35%		 　　　306.50
14.5
4.97%		 　　　　　313.00
6.5
2.12%		 299.25
11 月305.00
-8
-2.56%		 　　　　305.00
0
0%		 　　　311.50
6.5
2.13%		 308.50
-3
-0.96%		306.50
-2
-0.65%		 　304.50
-2
-0.65%		 　304.50
0
0%		301.00
-3.5
-1.15%		 　308.00
7
2.33%		301.50
-6.5
-2.11%		297.00
-4.5
-1.49%		295.00
-2
-0.67%		 303.71
12 月　296.00
1
0.34%		 304.00
8
2.7%		301.00
-3
-0.99%		301.50
0.5
0.17%		 　303.50
2
0.66%		301.00
-2.5
-0.82%		　　　　　　　　　　　　　　　　　　　　　301.81

說明:最高漲幅:6.49%最低跌幅:-6.69% 最高價:313.00最低價:180.00平均價:252.45,灰色底表示週末,漲136天(533.5)元,跌83天(-363.5)元,平盤30天
6%=2,5%=6,4%=3,3%=11,2%=30,1%=62,0%=52,-0%=2,-1%=2,-2%=4,-3%=9,-4%=14,-5%=16,-6%=36,

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 5434 153000 119 27803500 182.00 182.50 181.50 182.00 0.50 0% 181.50 19 182.00 13 12.41
2024-01-03 5434 206000 158 37381000 181.00 182.00 181.00 181.50 0.50 -0.27% 181.00 48 181.50 3 12.38
2024-01-04 5434 446000 245 80619000 181.50 182.00 180.00 181.50 0.00 0% 181.00 1 181.50 14 12.38
2024-01-05 5434 190000 158 34586000 182.00 182.50 181.50 182.50 1.00 0.55% 181.50 43 182.50 19 12.45
2024-01-08 5434 247000 181 44991500 182.50 183.00 181.00 181.50 1.00 -0.55% 181.00 39 181.50 7 12.38
2024-01-09 5434 182000 150 33152500 182.00 182.50 181.50 182.50 1.00 0.55% 182.00 34 182.50 4 12.45
2024-01-10 5434 258000 166 47010000 182.50 183.00 181.00 182.00 0.50 -0.27% 182.00 25 182.50 19 12.41
2024-01-11 5434 221000 150 40277000 181.50 183.00 181.50 182.50 0.50 0.27% 182.50 37 183.00 34 12.45
2024-01-12 5434 282000 205 51627000 182.50 184.00 182.50 183.00 0.50 0.27% 182.50 72 183.00 6 12.48
2024-01-15 5434 248000 186 45585500 183.50 184.50 183.00 184.50 1.50 0.82% 184.00 14 184.50 29 12.59
2024-01-16 5434 523000 373 96776000 184.00 186.00 184.00 184.50 0.00 0% 184.50 49 185.00 37 12.59
2024-01-17 5434 777000 549 141209000 183.00 184.00 180.00 181.50 3.00 -1.63% 181.00 6 181.50 11 12.38
2024-01-18 5434 338000 267 60883000 181.50 182.00 179.00 180.00 1.50 -0.83% 180.00 46 180.50 14 12.28
2024-01-19 5434 237000 187 43263000 182.50 183.00 181.50 183.00 3.00 1.67% 182.50 5 183.00 10 12.48
2024-01-22 5434 425000 331 78504000 183.00 185.50 183.00 184.50 1.50 0.82% 184.50 25 185.00 27 12.59
2024-01-23 5434 413000 353 76707000 184.50 186.50 184.50 186.00 1.50 0.81% 185.50 21 186.00 1 12.69
2024-01-24 5434 392000 311 73221000 186.00 187.50 186.00 186.50 0.50 0.27% 186.50 16 187.00 6 12.72
2024-01-25 5434 302000 225 56205500 186.00 187.00 185.50 186.50 0.00 0% 186.00 1 186.50 27 12.72
2024-01-26 5434 127000 109 23536500 186.00 186.00 184.50 186.00 0.50 -0.27% 185.00 11 186.00 22 12.69
2024-01-29 5434 437000 360 82037000 186.00 189.00 185.50 188.50 2.50 1.34% 188.00 6 188.50 4 12.86
2024-01-30 5434 558000 420 105776000 188.50 191.00 188.00 189.50 1.00 0.53% 189.50 3 190.00 11 12.93
2024-01-31 5434 376000 310 70640000 189.50 189.50 186.50 187.50 2.00 -1.06% 187.50 24 188.00 6 12.79
2024-02-01 5434 653000 550 124667500 188.00 192.00 188.00 191.50 4.00 2.13% 191.50 11 192.00 121 13.06
2024-02-02 5434 544000 436 104239000 192.00 193.00 191.00 191.00 0.50 -0.26% 191.00 13 191.50 14 13.03
2024-02-05 5434 680000 518 131027000 190.50 194.00 190.00 193.00 2.00 1.05% 193.00 15 193.50 42 13.17
2024-02-15 5434 1071000 794 207417500 193.00 195.00 193.00 194.00 1.00 0.52% 194.00 14 194.50 64 13.23
2024-02-16 5434 847000 651 164508000 194.00 195.50 193.50 194.00 0.00 0% 194.00 177 194.50 4 13.23
2024-02-19 5434 755000 647 147864500 194.00 197.50 193.50 196.50 2.50 1.29% 196.00 17 196.50 4 13.40
2024-02-20 5434 846000 676 166264000 196.00 198.50 194.50 195.00 1.50 -0.76% 195.00 16 195.50 13 13.30
2024-02-21 5434 708000 597 136179500 195.00 195.00 191.00 193.00 2.00 -1.03% 192.50 7 193.00 42 13.17
2024-02-22 5434 486000 417 94399500 193.00 195.00 193.00 194.00 1.00 0.52% 194.00 78 194.50 9 13.23
2024-02-23 5434 630000 464 122964000 195.00 197.00 194.00 194.00 0.00 0% 193.50 26 194.50 1 13.23
2024-02-26 5434 447000 337 87446000 195.00 196.50 194.00 196.00 2.00 1.03% 195.50 55 196.00 3 13.37
2024-02-27 5434 496000 380 96341000 196.00 196.00 193.00 194.00 2.00 -1.02% 194.00 15 195.00 8 13.23
2024-02-29 5434 427000 339 83094500 194.00 196.00 194.00 194.50 0.50 0.26% 194.50 8 195.00 3 13.27
2024-03-01 5434 1311000 959 260478000 197.00 200.00 197.00 197.50 3.00 1.54% 197.50 36 198.00 2 13.47
2024-03-04 5434 848000 626 167872500 199.50 200.00 196.50 196.50 1.00 -0.51% 196.50 45 197.00 9 13.08
2024-03-05 5434 777000 614 153780000 197.00 199.50 196.50 198.50 2.00 1.02% 198.50 14 199.00 11 13.22
2024-03-06 5434 1036000 830 207635500 199.00 202.00 198.00 201.50 3.00 1.51% 201.00 37 201.50 6 13.42
2024-03-07 5434 1786000 1418 370553500 203.00 211.00 203.00 208.50 7.00 3.47% 208.50 39 209.00 19 13.88
2024-03-08 5434 2043000 1745 432208500 211.00 216.00 208.00 211.00 2.50 1.2% 210.50 22 211.00 2 14.05
2024-03-11 5434 760000 556 159808000 209.00 211.50 208.00 211.00 0.00 0% 210.50 2 211.00 19 14.05
2024-03-12 5434 807000 614 170476000 211.00 213.50 209.50 211.00 0.00 0% 210.50 6 211.00 1 14.05
2024-03-13 5434 1193000 920 252066500 213.00 216.50 209.00 211.00 0.00 0% 210.50 5 211.00 4 14.05
2024-03-14 5434 1343000 934 280336000 212.50 214.00 206.50 207.50 3.50 -1.66% 207.00 29 207.50 2 13.81
2024-03-15 5434 1317000 940 278002500 208.50 213.00 208.00 210.00 2.50 1.2% 210.00 16 210.50 1 13.98
2024-03-18 5434 751000 627 158345000 212.00 213.50 210.00 210.50 0.50 0.24% 210.50 2 211.00 3 14.01
2024-03-19 5434 1226000 929 261545500 211.00 215.50 211.00 212.00 1.50 0.71% 212.00 22 212.50 11 14.11
2024-03-20 5434 785000 607 165725500 213.50 213.50 210.00 210.00 2.00 -0.94% 210.00 64 210.50 7 13.98
2024-03-21 5434 2017000 1521 437705500 212.50 220.00 211.50 219.00 9.00 4.29% 218.50 21 219.00 4 14.58
2024-03-22 5434 1174000 896 253795000 219.00 219.00 213.50 216.50 2.50 -1.14% 216.50 5 217.00 1 14.41
2024-03-25 5434 561000 394 122161000 216.00 218.50 215.50 217.50 1.00 0.46% 217.50 49 218.00 12 14.48
2024-03-26 5434 1040000 803 227427500 219.50 222.50 216.00 217.00 0.50 -0.23% 217.00 18 217.50 4 14.45
2024-03-27 5434 857000 681 186171000 217.00 219.50 214.00 218.50 1.50 0.69% 218.50 2 219.00 29 14.55
2024-03-28 5434 788000 571 172099500 219.50 219.50 216.00 218.50 0.00 0% 218.50 15 219.00 2 14.55
2024-03-29 5434 586000 476 127924000 220.00 220.00 215.50 219.00 0.50 0.23% 218.50 9 219.00 14 14.58
2024-04-01 5434 1428000 1050 320606500 220.00 227.50 220.00 224.50 5.50 2.51% 224.50 6 225.00 18 14.95
2024-04-02 5434 2037000 1569 474273000 227.50 237.00 225.50 236.00 11.50 5.12% 235.50 23 236.00 6 15.71
2024-04-03 5434 1515000 1143 356839000 233.50 239.00 231.00 239.00 3.00 1.27% 238.50 31 239.00 71 15.91
2024-04-08 5434 3665000 2777 920895500 245.00 256.50 244.00 254.50 15.50 6.49% 254.50 13 255.00 17 16.94
2024-04-09 5434 3141000 2506 805096000 254.50 262.50 252.00 252.00 2.50 -0.98% 252.00 32 252.50 4 16.78
2024-04-10 5434 1570000 1323 387542000 252.00 252.00 243.50 244.50 7.50 -2.98% 244.50 4 245.00 17 16.28
2024-04-11 5434 1666000 1379 405636500 240.50 248.00 240.50 242.00 2.50 -1.02% 242.00 12 242.50 16 16.11
2024-04-12 5434 1583000 1356 393106000 245.00 251.00 243.00 248.50 6.50 2.69% 248.50 17 249.00 8 16.54
2024-04-15 5434 1739000 1324 432932500 249.00 252.50 245.50 248.00 0.50 -0.2% 248.00 12 249.00 16 16.51
2024-04-16 5434 9805000 7367 2147483647 251.00 265.50 245.00 251.50 3.50 1.41% 251.50 3 252.00 4 16.74
2024-04-17 5434 8424000 6840 2147483647 254.00 272.50 253.00 265.00 13.50 5.37% 265.00 71 265.50 25 17.64
2024-04-18 5434 3847000 3055 1001218000 263.00 264.00 255.00 260.00 5.00 -1.89% 260.00 11 260.50 1 17.31
2024-04-19 5434 8912168 11635 2147483647 261.00 269.50 255.00 258.00 2.00 -0.77% 258.00 101 258.50 11 17.18
2024-04-22 5434 3689000 2827 929349000 256.50 256.50 248.50 249.50 8.50 -3.29% 249.50 21 250.00 14 16.61
2024-04-23 5434 2958000 2401 750321000 254.50 258.50 250.00 251.50 2.00 0.8% 251.00 17 252.00 27 16.74
2024-04-24 5434 2166000 1648 551435500 255.00 257.50 252.50 253.50 2.00 0.8% 253.50 20 254.00 1 16.88
2024-04-25 5434 1206000 1002 302286500 253.00 254.50 248.00 248.00 5.50 -2.17% 248.00 23 248.50 17 16.51
2024-04-26 5434 1711000 1102 426010000 248.50 251.00 247.00 250.50 2.50 1.01% 250.00 2 250.50 47 16.68
2024-04-29 5434 1171000 926 294396500 252.00 253.50 249.00 253.00 2.50 1% 252.50 5 253.00 1 16.84
2024-04-30 5434 877000 713 219557000 253.00 253.00 249.00 249.50 3.50 -1.38% 249.50 28 250.50 4 16.61
2024-05-02 5434 1470000 1113 361900000 249.00 249.50 244.00 248.00 1.50 -0.6% 247.00 16 248.00 13 16.51
2024-05-03 5434 2587000 2090 653266500 252.00 256.00 249.50 249.50 1.50 0.6% 249.50 48 250.50 1 16.61
2024-05-06 5434 1642000 1358 410634000 251.00 252.00 247.00 251.00 1.50 0.6% 251.00 7 251.50 16 16.50
2024-05-07 5434 4533000 3547 1179038500 255.00 264.50 254.00 263.00 12.00 4.78% 262.50 13 263.00 1 17.29
2024-05-08 5434 1914000 1576 498152000 263.00 263.00 257.00 262.00 1.00 -0.38% 261.50 4 262.00 6 17.23
2024-05-09 5434 1239124 4913 320985081 261.50 261.50 257.00 257.00 5.00 -1.91% 257.00 30 257.50 1 16.90
2024-05-10 5434 2169000 1734 565569500 265.00 266.50 256.50 258.00 1.00 0.39% 258.00 8 258.50 8 16.96
2024-05-13 5434 965000 866 249784500 260.00 260.50 255.50 260.00 2.00 0.78% 259.50 8 260.00 7 17.09
2024-05-14 5434 886000 764 229271500 261.00 261.50 257.00 259.50 0.50 -0.19% 259.00 5 259.50 14 17.06
2024-05-15 5434 1340213 1481 350182963 259.50 263.50 258.50 260.00 0.50 0.19% 260.00 12 260.50 11 17.09
2024-05-16 5434 2206000 1743 583234500 263.00 267.00 262.00 263.50 3.50 1.35% 263.00 12 264.00 28 17.32
2024-05-17 5434 3554000 2607 954348500 267.50 271.50 262.00 271.00 7.50 2.85% 270.50 25 271.00 114 17.82
2024-05-20 5434 2728000 2086 734165500 272.00 273.00 265.00 266.00 5.00 -1.85% 266.00 16 266.50 17 17.49
2024-05-21 5434 873000 779 233588000 266.50 269.50 266.00 268.00 2.00 0.75% 267.50 6 268.00 19 17.62
2024-05-22 5434 1396000 1112 376281000 272.00 272.50 267.00 270.00 2.00 0.75% 269.00 12 270.00 17 17.75
2024-05-23 5434 1053000 873 280555500 269.00 269.00 263.50 265.50 4.50 -1.67% 265.50 12 266.00 3 17.46
2024-05-24 5434 960000 755 258378000 264.00 272.00 263.00 271.00 5.50 2.07% 270.50 1 271.00 10 17.82
2024-05-27 5434 1527000 1278 406302500 271.00 271.00 263.50 264.50 6.50 -2.4% 264.50 10 265.00 10 17.39
2024-05-28 5434 633000 506 168461000 267.00 268.00 265.00 266.00 1.50 0.57% 266.00 9 266.50 10 17.49
2024-05-29 5434 636000 566 170074000 266.00 269.00 265.00 267.50 1.50 0.56% 267.00 1 267.50 2 17.59
2024-05-30 5434 644000 574 171950000 267.00 269.00 265.00 268.00 0.50 0.19% 267.00 5 268.00 32 17.62
2024-05-31 5434 1520509 8298 398576216 266.50 268.00 259.00 262.00 6.00 -2.24% 261.00 12 262.00 42 17.23
2024-06-03 5434 850000 702 224621000 264.00 265.50 262.50 265.00 3.00 1.15% 265.00 5 265.50 33 17.42
2024-06-04 5434 813000 697 216297500 267.00 267.50 265.00 265.50 0.50 0.19% 265.50 6 266.00 1 17.46
2024-06-05 5434 927000 706 248185500 267.50 270.00 265.00 268.50 3.00 1.13% 267.50 5 268.50 17 17.65
2024-06-07 5434 2430000 1797 667664500 270.00 281.00 269.50 273.50 3.50 1.86% 273.50 3 274.00 6 17.98
2024-06-11 5434 1031000 868 282843000 273.50 277.00 270.00 276.00 2.50 0.91% 274.50 4 276.00 23 18.15
2024-06-12 5434 1377000 1069 382942500 279.00 280.50 273.00 280.50 4.50 1.63% 280.00 6 280.50 17 18.44
2024-06-13 5434 1333000 1017 379196000 281.50 287.00 280.50 286.00 5.50 1.96% 285.00 4 286.00 34 18.80
2024-06-14 5434 1002000 886 285148500 289.00 289.00 281.00 284.50 1.50 -0.52% 284.50 2 285.00 8 18.70
2024-06-17 5434 817000 704 228345000 285.50 286.00 276.50 276.50 8.00 -2.81% 276.50 24 277.00 13 18.18
2024-06-18 5434 951000 776 266087500 277.50 281.50 276.50 280.00 3.50 1.27% 279.50 6 280.00 3 18.41
2024-06-19 5434 875455 4333 244145094 281.50 281.50 277.00 278.00 2.00 -0.71% 278.00 11 278.50 7 18.28
2024-06-20 5434 1179000 927 328389000 279.50 279.50 276.50 279.50 1.50 0.54% 278.50 4 279.50 5 18.38
2024-06-21 5434 1647000 1128 453832500 278.50 278.50 274.00 275.50 4.00 -1.43% 275.00 25 275.50 10 18.11
2024-06-24 5434 2919000 2218 762923000 265.00 265.00 259.50 262.50 0.00 -4.72% 261.50 1 262.50 7 17.26
2024-06-25 5434 1440000 1180 381134500 264.00 268.00 259.50 268.00 5.50 2.1% 266.50 7 268.00 4 17.62
2024-06-27 5434 1091000 824 297156000 268.50 274.50 268.50 273.50 2.00 2.05% 273.00 3 273.50 12 17.98
2024-06-28 5434 788000 537 217235000 274.50 277.00 273.50 275.00 1.50 0.55% 275.00 25 276.00 1 18.08
2024-07-01 5434 764134 1188 212730766 275.00 280.00 273.50 278.50 3.50 1.27% 278.00 18 278.50 2 18.31
2024-07-02 5434 1011000 783 278626500 278.00 278.50 273.00 274.50 4.00 -1.44% 274.00 1 274.50 6 18.05
2024-07-03 5434 1261000 922 345971500 275.50 277.00 272.00 272.00 2.50 -0.91% 272.00 10 273.00 190 17.88
2024-07-05 5434 601000 512 163420000 275.00 276.00 270.00 271.00 3.50 -0.37% 271.00 4 271.50 7 17.82
2024-07-08 5434 867000 697 238043500 272.00 277.50 270.00 277.50 6.50 2.4% 277.00 3 277.50 19 18.24
2024-07-09 5434 1446466 3060 407846281 278.50 284.50 277.00 284.50 7.00 2.52% 284.00 1 284.50 6 18.70
2024-07-16 5434 1022000 802 291115000 282.50 287.50 282.50 284.00 1.00 -0.18% 283.50 12 284.00 9 18.67
2024-07-17 5434 869000 641 245304500 285.00 285.00 280.00 284.00 0.00 0% 283.50 33 284.00 5 18.67
2024-07-22 5434 1360271 1770 362164155 272.50 274.50 263.50 265.00 8.00 -6.69% 265.00 14 265.50 1 17.42
2024-07-26 5434 846474 1449 221221810 262.00 263.00 258.50 261.50 8.00 -1.32% 261.00 6 261.50 5 17.19
2024-07-30 5434 902612 2271 233708143 264.50 264.50 254.50 262.50 1.50 0.38% 262.00 13 262.50 6 17.26
2024-07-31 5434 968058 1083 259039982 263.00 270.50 263.00 268.50 6.00 2.29% 268.00 6 268.50 2 15.74
2024-08-02 5434 778000 586 206506500 267.00 269.50 262.50 262.50 12.00 -2.23% 262.50 3 263.00 4 15.39
2024-08-06 5434 1692833 2425 418669321 248.00 255.00 238.50 252.50 13.50 -3.81% 252.50 5 253.00 3 14.80
2024-08-07 5434 806838 3421 211904083 255.00 266.50 255.00 264.00 11.50 4.55% 263.50 9 264.00 4 15.47
2024-08-08 5434 503000 435 129792000 257.00 261.00 257.00 257.00 7.00 -2.65% 257.00 5 257.50 3 15.06
2024-08-09 5434 573000 470 150620000 265.00 266.00 260.50 260.50 3.50 1.36% 260.50 10 261.00 1 15.27
2024-08-12 5434 370000 307 97673000 262.50 266.00 261.50 263.00 2.50 0.96% 262.00 6 263.00 1 15.42
2024-08-13 5434 289000 256 76678500 263.50 267.50 263.00 267.00 4.00 1.52% 266.50 3 267.00 1 15.65
2024-08-16 5434 727000 574 200228000 274.00 277.00 273.00 276.00 7.00 3.37% 275.50 1 276.00 15 16.18
2024-08-19 5434 1029000 744 288515500 278.00 282.50 277.00 279.50 3.50 1.27% 279.50 3 280.00 10 16.38
2024-08-20 5434 594000 511 166369000 281.50 282.00 278.50 279.00 0.50 -0.18% 278.50 22 279.00 1 16.35
2024-08-22 5434 665619 12926 183574054 280.50 280.50 273.00 273.50 6.00 -1.97% 273.50 5 274.00 2 16.03
2024-08-23 5434 319000 291 87668500 273.50 277.00 272.00 276.50 3.00 1.1% 276.50 9 277.00 14 16.21
2024-08-29 5434 512000 375 143836500 278.00 282.50 277.00 282.00 2.00 1.99% 281.50 17 282.00 2 16.53
2024-08-30 5434 500000 389 141161500 282.50 283.50 280.00 283.00 1.00 0.35% 281.00 5 283.00 28 16.59
2024-09-02 5434 1220000 969 351201500 284.00 291.00 283.00 289.50 6.50 2.3% 289.00 2 289.50 3 16.97
2024-09-05 5434 616000 484 172582000 284.50 286.00 276.00 276.00 5.50 -4.66% 276.00 1 276.50 1 16.18
2024-09-09 5434 542000 479 149161500 277.00 279.00 273.50 276.00 4.00 0% 275.50 4 276.50 6 16.18
2024-09-20 5434 651887 1336 184641474 282.00 286.00 280.50 282.00 2.50 2.17% 281.00 1 282.00 11 16.53
2024-10-08 5434 400000 300 112868500 284.50 284.50 281.00 282.00 2.00 0% 282.00 2 282.50 4 16.53
2024-10-09 5434 455000 378 129911000 284.50 289.00 283.50 284.00 2.00 0.71% 284.00 1 284.50 12 16.65
2024-10-11 5434 1257000 1034 367594500 284.50 296.00 284.50 296.00 12.00 4.23% 295.50 12 296.00 36 17.35
2024-10-17 5434 463000 401 135032000 294.00 296.00 289.50 292.00 1.50 -1.35% 291.50 2 292.00 7 17.12
2024-10-22 5434 1031000 867 314422000 299.00 308.00 297.50 306.50 6.50 4.97% 306.50 13 307.00 2 17.97
2024-10-29 5434 1014000 836 314713500 319.00 319.00 306.00 313.00 4.00 2.12% 311.00 2 313.50 7 18.35
2024-11-01 5434 1438000 1213 437455500 305.00 308.50 300.00 305.00 9.50 -2.56% 304.50 1 305.00 1 17.27
2024-11-07 5434 452000 395 138159500 303.50 308.00 303.50 305.00 0.00 0% 305.00 10 305.50 2 17.27
2024-11-12 5434 879000 769 274352000 313.00 316.00 308.00 311.50 6.50 2.13% 311.00 18 312.00 2 17.64
2024-11-14 5434 745000 622 227633000 305.50 308.50 302.00 308.50 3.00 -0.96% 307.50 6 308.50 24 17.47
2024-11-15 5434 633882 1885 193377880 307.50 308.50 302.00 306.50 2.00 -0.65% 305.50 5 306.50 14 17.36
2024-11-18 5434 456000 361 138849000 304.00 307.00 302.00 304.50 2.00 -0.65% 304.00 8 304.50 7 17.24
2024-11-21 5434 434133 551 131157415 302.50 304.50 299.50 304.50 2.00 0% 303.50 3 305.00 19 17.24
2024-11-22 5434 534000 473 162233000 305.50 306.50 300.50 301.00 3.50 -1.15% 301.00 13 301.50 4 17.04
2024-11-25 5434 548000 418 167852500 302.00 308.00 302.00 308.00 7.00 2.33% 307.50 1 308.00 9 17.44
2024-11-26 5434 612000 538 184543500 305.00 305.00 300.50 301.50 6.50 -2.11% 301.00 30 301.50 2 17.07
2024-11-27 5434 614000 461 184325500 301.00 303.50 297.00 297.00 4.50 -1.49% 296.50 13 297.00 1 16.82
2024-11-28 5434 594000 483 174347500 297.00 297.50 290.50 295.00 2.00 -0.67% 294.50 5 295.00 132 16.70
2024-12-02 5434 293000 255 87327000 297.50 300.00 296.00 296.00 0.50 0.34% 296.00 12 299.00 2 16.76
2024-12-04 5434 487847 522 147405921 301.00 304.00 300.00 304.00 3.50 2.7% 304.00 97 304.50 22 17.21
2024-12-05 5434 340720 485 103025287 304.00 304.00 301.00 301.00 3.00 -0.99% 301.00 17 303.50 2 17.04
2024-12-06 5434 395607 444 119327476 303.00 303.50 300.50 301.50 0.50 0.17% 301.50 8 303.00 5 17.07
2024-12-09 5434 255605 451 77379069 302.00 305.00 301.00 303.50 2.00 0.66% 303.00 7 303.50 5 17.19
2024-12-10 5434 181640 352 54846809 303.50 303.50 301.00 301.00 2.50 -0.82% 301.00 89 302.50 1 17.04