精誠(6214)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 | 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 | 117.50 0 0% | 114.00 -3.5 -2.98% | 113.00 -1 -0.88% | 116.00 3 2.65% | 115.50 -0.5 -0.43% | 115.00 -0.5 -0.43% | 115.00 0 0% | 115.00 0 0% | 113.50 -1.5 -1.3% | 114.00 0.5 0.44% | 112.00 -2 -1.75% | 111.00 -1 -0.89% | 116.00 5 4.5% | 113.00 -3 -2.59% | 115.50 2.5 2.21% | 114.50 -1 -0.87% | 114.00 -0.5 -0.44% | 115.00 1 0.88% | 113.00 -2 -1.74% | 114.00 1 0.88% | 114.50 0.5 0.44% | 115.50 1 0.87% | 114.44 | |||||||||
| 2 月 | 115.50 0 0% | 115.50 0 0% | 114.50 -1 -0.87% | 115.00 0.5 0.44% | 116.50 1.5 1.3% | 116.00 -0.5 -0.43% | 116.50 0.5 0.43% | 115.50 -1 -0.86% | 114.50 -1 -0.87% | 114.50 0 0% | 114.00 -0.5 -0.44% | 114.00 0 0% | 113.00 -1 -0.88% | 114.68 | ||||||||||||||||||
| 3 月 | 113.00 0 0% | 113.00 0 0% | 114.50 1.5 1.33% | 115.50 1 0.87% | 113.50 -2 -1.73% | 113.00 -0.5 -0.44% | 114.00 1 0.88% | 114.00 0 0% | 116.50 2.5 2.19% | 115.00 -1.5 -1.29% | 116.00 1 0.87% | 119.50 3.5 3.02% | 118.00 -1.5 -1.26% | 118.50 0.5 0.42% | 118.50 0 0% | 122.00 3.5 2.95% | 121.50 -0.5 -0.41% | 117.50 -4 -3.29% | 120.50 3 2.55% | 118.50 -2 -1.66% | 118.50 0 0% | 116.89 | ||||||||||
| 4 月 | 118.50 0 0% | 118.50 0 0% | 118.50 0 0% | 118.00 -0.5 -0.42% | 119.00 1 0.85% | 124.00 5 4.2% | 121.50 -2.5 -2.02% | 121.50 0 0% | 118.50 -3 -2.47% | 117.50 -1 -0.84% | 121.00 3.5 2.98% | 119.50 -1.5 -1.24% | 119.50 0 0% | 120.50 1 0.84% | 121.00 0.5 0.41% | 124.50 3.5 2.89% | 121.50 -3 -2.41% | 122.00 0.5 0.41% | 125.50 3.5 2.87% | 125.00 -0.5 -0.4% | 120.86 | |||||||||||
| 5 月 | 123.50 -1.5 -1.2% | 124.00 0.5 0.4% | 126.50 2.5 2.02% | 127.50 1 0.79% | 133.00 5.5 4.31% | 123.00 -10 -7.52% | 123.00 0 0% | 122.50 -0.5 -0.41% | 125.00 2.5 2.04% | 124.50 -0.5 -0.4% | 126.00 1.5 1.2% | 125.00 -1 -0.79% | 123.50 -1.5 -1.2% | 123.00 -0.5 -0.4% | 123.50 0.5 0.41% | 122.00 -1.5 -1.21% | 121.00 -1 -0.82% | 121.00 0 0% | 122.00 1 0.83% | 120.50 -1.5 -1.23% | 121.00 0.5 0.41% | 120.50 -0.5 -0.41% | 123.65 | |||||||||
| 6 月 | 121.50 1 0.83% | 122.00 0.5 0.41% | 124.50 2.5 2.05% | 124.00 -0.5 -0.4% | 127.00 3 2.42% | 128.00 1 0.79% | 128.00 0 0% | 128.00 0 0% | 127.00 -1 -0.78% | 130.00 3 2.36% | 139.00 9 6.92% | 138.50 -0.5 -0.36% | 135.50 -3 -2.17% | 132.00 -3.5 -2.58% | 129.00 -3 -2.27% | 124.00 -5 -3.88% | 124.50 0.5 0.4% | 127.08 | ||||||||||||||
| 7 月 | 122.00 -2.5 -2.01% | 121.50 -0.5 -0.41% | 121.50 0 0% | 122.50 1 0.82% | 121.50 -1 -0.82% | 123.50 2 1.65% | 134.00 10.5 8.5% | 130.00 -4 -2.99% | 123.00 -7 -5.38% | 122.50 -0.5 -0.41% | 124.37 |
說明:最高漲幅:8.5%最低跌幅:-7.52% 最高價:139.00最低價:111.00平均價:120.19,灰色底表示週末,漲61天(134)元,跌76天(-134.5)元,平盤28天
9%=2,7%=1,5%=1,4%=2,3%=9,2%=11,1%=21,0%=42,-0%=1,-1%=2,-2%=2,-3%=6,-4%=14,-5%=25,-6%=26,
| 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 | 6214 | 2622000 | 1970 | 304444000 | 113.00 | 118.50 | 112.00 | 117.50 | 5.50 | 0% | 117.50 | 25 | 118.00 | 88 | 19.33 |
| 2024-01-03 | 6214 | 1318000 | 990 | 151500500 | 117.50 | 117.50 | 114.00 | 114.00 | 3.50 | -2.98% | 114.00 | 34 | 114.50 | 40 | 18.75 |
| 2024-01-04 | 6214 | 660000 | 540 | 75086000 | 115.00 | 115.00 | 113.00 | 113.00 | 1.00 | -0.88% | 113.00 | 14 | 113.50 | 9 | 18.59 |
| 2024-01-05 | 6214 | 1360000 | 1055 | 158364000 | 113.50 | 117.50 | 113.50 | 116.00 | 3.00 | 2.65% | 116.00 | 2 | 116.50 | 54 | 19.08 |
| 2024-01-08 | 6214 | 970000 | 662 | 112615000 | 116.50 | 118.00 | 114.50 | 115.50 | 0.50 | -0.43% | 115.50 | 133 | 116.00 | 47 | 19.00 |
| 2024-01-09 | 6214 | 615000 | 505 | 70871000 | 117.50 | 117.50 | 114.00 | 115.00 | 0.50 | -0.43% | 115.00 | 18 | 115.50 | 40 | 18.91 |
| 2024-01-10 | 6214 | 2296000 | 1447 | 265730000 | 117.00 | 118.50 | 113.50 | 115.00 | 0.00 | 0% | 114.50 | 11 | 115.00 | 40 | 18.91 |
| 2024-01-11 | 6214 | 608000 | 451 | 69485000 | 115.00 | 115.50 | 113.50 | 115.00 | 0.00 | 0% | 114.50 | 37 | 115.00 | 67 | 18.91 |
| 2024-01-12 | 6214 | 483000 | 371 | 54773000 | 115.00 | 115.00 | 112.50 | 113.50 | 1.50 | -1.3% | 113.00 | 54 | 113.50 | 19 | 18.67 |
| 2024-01-15 | 6214 | 397000 | 289 | 45302000 | 114.00 | 115.00 | 113.50 | 114.00 | 0.50 | 0.44% | 114.00 | 43 | 114.50 | 20 | 18.75 |
| 2024-01-16 | 6214 | 748000 | 577 | 83835000 | 113.50 | 113.50 | 111.00 | 112.00 | 2.00 | -1.75% | 111.50 | 34 | 112.00 | 14 | 18.42 |
| 2024-01-17 | 6214 | 616000 | 477 | 68822000 | 112.00 | 113.00 | 111.00 | 111.00 | 1.00 | -0.89% | 111.00 | 21 | 111.50 | 5 | 18.26 |
| 2024-01-18 | 6214 | 1545000 | 1078 | 176623500 | 111.50 | 116.00 | 111.50 | 116.00 | 5.00 | 4.5% | 115.50 | 11 | 116.00 | 154 | 19.08 |
| 2024-01-19 | 6214 | 919000 | 723 | 104491500 | 116.00 | 116.00 | 113.00 | 113.00 | 3.00 | -2.59% | 113.00 | 71 | 113.50 | 7 | 18.59 |
| 2024-01-22 | 6214 | 565000 | 443 | 64864500 | 113.50 | 115.50 | 113.50 | 115.50 | 2.50 | 2.21% | 115.00 | 4 | 115.50 | 41 | 19.00 |
| 2024-01-23 | 6214 | 301000 | 249 | 34437500 | 115.00 | 115.50 | 114.00 | 114.50 | 1.00 | -0.87% | 114.00 | 45 | 114.50 | 10 | 18.83 |
| 2024-01-24 | 6214 | 436000 | 309 | 50042500 | 114.50 | 115.50 | 114.00 | 114.00 | 0.50 | -0.44% | 114.00 | 12 | 114.50 | 18 | 18.75 |
| 2024-01-25 | 6214 | 477000 | 342 | 54784500 | 114.50 | 115.50 | 114.00 | 115.00 | 1.00 | 0.88% | 114.50 | 32 | 115.00 | 2 | 18.91 |
| 2024-01-26 | 6214 | 473000 | 316 | 53717000 | 114.50 | 115.00 | 113.00 | 113.00 | 2.00 | -1.74% | 113.00 | 55 | 113.50 | 15 | 18.59 |
| 2024-01-29 | 6214 | 393000 | 248 | 44508500 | 113.00 | 114.00 | 112.50 | 114.00 | 1.00 | 0.88% | 113.50 | 5 | 114.00 | 22 | 18.75 |
| 2024-01-30 | 6214 | 459000 | 358 | 52182000 | 114.50 | 114.50 | 112.50 | 114.50 | 0.50 | 0.44% | 114.00 | 6 | 114.50 | 31 | 18.83 |
| 2024-01-31 | 6214 | 1031000 | 533 | 118616000 | 114.50 | 116.00 | 113.50 | 115.50 | 1.00 | 0.87% | 115.00 | 12 | 115.50 | 2 | 19.00 |
| 2024-02-01 | 6214 | 613000 | 459 | 70968500 | 116.00 | 117.00 | 115.00 | 115.50 | 0.00 | 0% | 115.00 | 27 | 116.00 | 65 | 19.00 |
| 2024-02-02 | 6214 | 275000 | 226 | 31675000 | 116.00 | 116.00 | 114.50 | 115.50 | 0.00 | 0% | 115.00 | 8 | 115.50 | 8 | 19.00 |
| 2024-02-05 | 6214 | 254000 | 190 | 29030000 | 115.50 | 115.50 | 114.00 | 114.50 | 1.00 | -0.87% | 114.00 | 24 | 114.50 | 11 | 18.83 |
| 2024-02-15 | 6214 | 535000 | 359 | 61229500 | 115.00 | 115.50 | 113.50 | 115.00 | 0.50 | 0.44% | 114.50 | 7 | 115.00 | 48 | 18.91 |
| 2024-02-16 | 6214 | 643000 | 480 | 74614500 | 115.00 | 117.00 | 114.50 | 116.50 | 1.50 | 1.3% | 116.00 | 22 | 116.50 | 50 | 19.16 |
| 2024-02-19 | 6214 | 397000 | 284 | 46096500 | 117.00 | 117.00 | 115.50 | 116.00 | 0.50 | -0.43% | 115.50 | 32 | 116.00 | 34 | 19.08 |
| 2024-02-20 | 6214 | 677000 | 441 | 78652000 | 116.00 | 117.00 | 115.00 | 116.50 | 0.50 | 0.43% | 116.00 | 60 | 116.50 | 122 | 19.16 |
| 2024-02-21 | 6214 | 493000 | 375 | 57020000 | 116.50 | 116.50 | 115.00 | 115.50 | 1.00 | -0.86% | 115.50 | 18 | 116.00 | 13 | 19.00 |
| 2024-02-22 | 6214 | 454000 | 359 | 52248500 | 116.00 | 116.50 | 114.50 | 114.50 | 1.00 | -0.87% | 114.50 | 54 | 115.00 | 28 | 18.83 |
| 2024-02-23 | 6214 | 459000 | 306 | 52543500 | 115.50 | 115.50 | 114.00 | 114.50 | 0.00 | 0% | 114.00 | 52 | 114.50 | 32 | 18.83 |
| 2024-02-26 | 6214 | 490000 | 373 | 55938500 | 115.00 | 115.00 | 113.50 | 114.00 | 0.50 | -0.44% | 114.00 | 62 | 114.50 | 6 | 18.75 |
| 2024-02-27 | 6214 | 794000 | 580 | 90324000 | 114.00 | 115.00 | 112.00 | 114.00 | 0.00 | 0% | 114.00 | 19 | 114.50 | 23 | 18.75 |
| 2024-02-29 | 6214 | 1167000 | 780 | 132453500 | 114.00 | 115.00 | 112.50 | 113.00 | 1.00 | -0.88% | 113.00 | 10 | 113.50 | 15 | 18.59 |
| 2024-03-01 | 6214 | 467000 | 332 | 52736000 | 113.00 | 113.50 | 112.50 | 113.00 | 0.00 | 0% | 112.50 | 90 | 113.00 | 41 | 18.59 |
| 2024-03-04 | 6214 | 542000 | 384 | 61321000 | 113.50 | 114.00 | 112.50 | 113.00 | 0.00 | 0% | 113.00 | 39 | 113.50 | 31 | 18.59 |
| 2024-03-05 | 6214 | 1260000 | 865 | 145434000 | 114.00 | 117.00 | 114.00 | 114.50 | 1.50 | 1.33% | 114.50 | 7 | 115.00 | 15 | 18.83 |
| 2024-03-06 | 6214 | 527000 | 357 | 60578500 | 115.00 | 115.50 | 114.00 | 115.50 | 1.00 | 0.87% | 115.00 | 7 | 115.50 | 80 | 19.00 |
| 2024-03-07 | 6214 | 523000 | 397 | 59754000 | 115.50 | 115.50 | 113.50 | 113.50 | 2.00 | -1.73% | 113.50 | 86 | 114.00 | 8 | 18.67 |
| 2024-03-08 | 6214 | 677000 | 542 | 76332000 | 113.50 | 114.00 | 112.00 | 113.00 | 0.50 | -0.44% | 113.00 | 6 | 113.50 | 15 | 18.59 |
| 2024-03-11 | 6214 | 305000 | 228 | 34694000 | 113.00 | 114.00 | 113.00 | 114.00 | 1.00 | 0.88% | 114.00 | 2 | 114.50 | 49 | 18.75 |
| 2024-03-12 | 6214 | 962000 | 549 | 109706000 | 114.00 | 115.00 | 113.50 | 114.00 | 0.00 | 0% | 113.50 | 51 | 114.00 | 58 | 18.75 |
| 2024-03-13 | 6214 | 1074000 | 760 | 124180000 | 114.50 | 116.50 | 114.50 | 116.50 | 2.50 | 2.19% | 116.00 | 10 | 116.50 | 5 | 19.16 |
| 2024-03-14 | 6214 | 673000 | 506 | 77790500 | 116.50 | 116.50 | 114.50 | 115.00 | 1.50 | -1.29% | 114.50 | 45 | 115.00 | 2 | 18.91 |
| 2024-03-15 | 6214 | 2749000 | 570 | 318621500 | 115.50 | 116.50 | 115.00 | 116.00 | 1.00 | 0.87% | 116.00 | 6 | 116.50 | 210 | 19.08 |
| 2024-03-18 | 6214 | 2228000 | 1445 | 263511500 | 116.00 | 119.50 | 116.00 | 119.50 | 3.50 | 3.02% | 119.00 | 41 | 119.50 | 109 | 19.65 |
| 2024-03-19 | 6214 | 1091000 | 792 | 129055000 | 119.00 | 119.50 | 117.50 | 118.00 | 1.50 | -1.26% | 118.00 | 29 | 118.50 | 21 | 19.41 |
| 2024-03-20 | 6214 | 1150000 | 710 | 137517500 | 118.00 | 121.50 | 118.00 | 118.50 | 0.50 | 0.42% | 118.50 | 34 | 119.00 | 22 | 19.49 |
| 2024-03-21 | 6214 | 578000 | 454 | 68358500 | 119.50 | 119.50 | 117.00 | 118.50 | 0.00 | 0% | 118.50 | 12 | 119.00 | 34 | 19.49 |
| 2024-03-22 | 6214 | 2786000 | 1988 | 342779000 | 118.50 | 127.50 | 118.50 | 122.00 | 3.50 | 2.95% | 122.00 | 19 | 122.50 | 28 | 20.07 |
| 2024-03-25 | 6214 | 1146000 | 926 | 141352500 | 123.00 | 126.50 | 121.00 | 121.50 | 0.50 | -0.41% | 121.00 | 19 | 121.50 | 6 | 19.98 |
| 2024-03-26 | 6214 | 1327000 | 1020 | 157407000 | 121.50 | 121.50 | 116.50 | 117.50 | 4.00 | -3.29% | 117.50 | 29 | 118.00 | 13 | 19.71 |
| 2024-03-27 | 6214 | 619000 | 468 | 74073500 | 118.00 | 120.50 | 117.50 | 120.50 | 3.00 | 2.55% | 120.00 | 5 | 120.50 | 20 | 20.22 |
| 2024-03-28 | 6214 | 679000 | 568 | 80364000 | 120.50 | 120.50 | 117.00 | 118.50 | 2.00 | -1.66% | 118.50 | 7 | 119.00 | 16 | 19.88 |
| 2024-03-29 | 6214 | 367000 | 296 | 43462500 | 118.50 | 119.50 | 118.00 | 118.50 | 0.00 | 0% | 118.00 | 156 | 118.50 | 2 | 19.88 |
| 2024-04-01 | 6214 | 306000 | 248 | 36535000 | 120.00 | 120.50 | 118.50 | 118.50 | 0.00 | 0% | 118.50 | 34 | 119.00 | 2 | 19.88 |
| 2024-04-02 | 6214 | 347000 | 275 | 41261000 | 119.00 | 120.00 | 118.50 | 118.50 | 0.00 | 0% | 118.50 | 27 | 119.00 | 23 | 19.88 |
| 2024-04-03 | 6214 | 328000 | 269 | 38834000 | 118.50 | 119.50 | 118.00 | 118.50 | 0.00 | 0% | 118.50 | 17 | 119.00 | 4 | 19.88 |
| 2024-04-08 | 6214 | 328000 | 279 | 38694500 | 118.50 | 118.50 | 117.00 | 118.00 | 0.50 | -0.42% | 118.00 | 33 | 118.50 | 4 | 19.80 |
| 2024-04-09 | 6214 | 391000 | 273 | 46425500 | 119.00 | 120.00 | 118.00 | 119.00 | 1.00 | 0.85% | 119.00 | 10 | 119.50 | 79 | 19.97 |
| 2024-04-10 | 6214 | 1787000 | 1293 | 221293500 | 126.00 | 126.00 | 122.00 | 124.00 | 5.00 | 4.2% | 123.50 | 10 | 124.00 | 22 | 20.81 |
| 2024-04-11 | 6214 | 698000 | 550 | 84794000 | 124.00 | 124.00 | 120.50 | 121.50 | 2.50 | -2.02% | 121.00 | 19 | 121.50 | 10 | 20.39 |
| 2024-04-12 | 6214 | 341000 | 275 | 41509500 | 121.50 | 122.50 | 121.00 | 121.50 | 0.00 | 0% | 121.50 | 1 | 122.00 | 5 | 20.39 |
| 2024-04-15 | 6214 | 503000 | 401 | 60150500 | 121.50 | 121.50 | 118.50 | 118.50 | 3.00 | -2.47% | 118.50 | 36 | 119.00 | 7 | 19.88 |
| 2024-04-16 | 6214 | 797000 | 599 | 93855500 | 118.00 | 118.50 | 117.00 | 117.50 | 1.00 | -0.84% | 117.50 | 12 | 118.00 | 9 | 19.71 |
| 2024-04-17 | 6214 | 540000 | 419 | 64895000 | 117.50 | 121.00 | 117.50 | 121.00 | 3.50 | 2.98% | 120.50 | 1 | 121.00 | 10 | 20.30 |
| 2024-04-18 | 6214 | 370000 | 263 | 44408500 | 121.00 | 121.00 | 119.00 | 119.50 | 1.50 | -1.24% | 119.50 | 7 | 120.00 | 27 | 20.05 |
| 2024-04-19 | 6214 | 726781 | 673 | 86344269 | 119.00 | 120.50 | 117.00 | 119.50 | 0.00 | 0% | 119.00 | 23 | 119.50 | 4 | 20.05 |
| 2024-04-22 | 6214 | 1052000 | 759 | 128344000 | 122.00 | 124.50 | 120.50 | 120.50 | 1.00 | 0.84% | 120.00 | 52 | 120.50 | 7 | 20.22 |
| 2024-04-23 | 6214 | 417000 | 351 | 50166000 | 121.50 | 122.50 | 119.00 | 121.00 | 0.50 | 0.41% | 120.50 | 1 | 121.00 | 25 | 20.30 |
| 2024-04-24 | 6214 | 1577000 | 1009 | 195187500 | 121.50 | 125.00 | 121.00 | 124.50 | 3.50 | 2.89% | 124.50 | 22 | 125.00 | 148 | 20.89 |
| 2024-04-25 | 6214 | 917000 | 686 | 110780500 | 124.00 | 124.00 | 119.50 | 121.50 | 3.00 | -2.41% | 121.00 | 22 | 121.50 | 2 | 20.39 |
| 2024-04-26 | 6214 | 665000 | 579 | 80870000 | 122.00 | 123.00 | 121.00 | 122.00 | 0.50 | 0.41% | 121.50 | 25 | 122.00 | 4 | 20.47 |
| 2024-04-29 | 6214 | 1036000 | 804 | 128867500 | 123.50 | 125.50 | 122.50 | 125.50 | 3.50 | 2.87% | 125.00 | 8 | 125.50 | 46 | 21.06 |
| 2024-04-30 | 6214 | 470000 | 323 | 58741000 | 124.50 | 126.00 | 124.00 | 125.00 | 0.50 | -0.4% | 124.50 | 3 | 125.00 | 112 | 20.97 |
| 2024-05-02 | 6214 | 669000 | 529 | 82243500 | 125.00 | 125.00 | 122.00 | 123.50 | 1.50 | -1.2% | 123.00 | 30 | 123.50 | 8 | 20.72 |
| 2024-05-03 | 6214 | 343000 | 221 | 42599000 | 124.50 | 125.00 | 123.00 | 124.00 | 0.50 | 0.4% | 123.50 | 5 | 124.00 | 23 | 20.81 |
| 2024-05-06 | 6214 | 793000 | 601 | 100010500 | 124.50 | 127.00 | 124.00 | 126.50 | 2.50 | 2.02% | 126.00 | 19 | 126.50 | 78 | 21.22 |
| 2024-05-07 | 6214 | 1277000 | 1009 | 163432000 | 126.50 | 129.50 | 125.50 | 127.50 | 1.00 | 0.79% | 127.50 | 64 | 128.00 | 13 | 21.39 |
| 2024-05-08 | 6214 | 2009000 | 1428 | 264852000 | 128.50 | 133.50 | 127.00 | 133.00 | 5.50 | 4.31% | 132.00 | 4 | 133.00 | 37 | 22.32 |
| 2024-05-09 | 6214 | 2407641 | 2951 | 304888752 | 131.50 | 133.00 | 122.50 | 123.00 | 10.00 | -7.52% | 123.00 | 43 | 123.50 | 4 | 20.64 |
| 2024-05-10 | 6214 | 956000 | 808 | 117937000 | 123.50 | 125.00 | 122.00 | 123.00 | 0.00 | 0% | 123.00 | 8 | 123.50 | 5 | 20.64 |
| 2024-05-13 | 6214 | 605000 | 528 | 74208500 | 122.50 | 124.00 | 122.00 | 122.50 | 0.50 | -0.41% | 122.00 | 28 | 122.50 | 5 | 20.55 |
| 2024-05-14 | 6214 | 761000 | 623 | 95456500 | 122.50 | 127.00 | 122.50 | 125.00 | 2.50 | 2.04% | 124.50 | 14 | 125.00 | 13 | 20.97 |
| 2024-05-15 | 6214 | 544843 | 748 | 68015048 | 125.00 | 125.50 | 124.00 | 124.50 | 0.50 | -0.4% | 124.00 | 34 | 124.50 | 3 | 18.44 |
| 2024-05-16 | 6214 | 722000 | 605 | 90705000 | 124.50 | 126.50 | 124.00 | 126.00 | 1.50 | 1.2% | 126.00 | 6 | 126.50 | 31 | 18.67 |
| 2024-05-17 | 6214 | 535000 | 422 | 67123500 | 126.00 | 127.00 | 124.00 | 125.00 | 1.00 | -0.79% | 125.00 | 39 | 125.50 | 5 | 18.52 |
| 2024-05-20 | 6214 | 619000 | 489 | 76943500 | 126.00 | 126.00 | 123.00 | 123.50 | 1.50 | -1.2% | 123.50 | 12 | 124.00 | 7 | 18.30 |
| 2024-05-21 | 6214 | 602000 | 444 | 74115500 | 123.50 | 124.50 | 122.00 | 123.00 | 0.50 | -0.4% | 123.00 | 15 | 123.50 | 7 | 18.22 |
| 2024-05-22 | 6214 | 516000 | 399 | 63868500 | 123.50 | 125.00 | 123.00 | 123.50 | 0.50 | 0.41% | 123.00 | 31 | 123.50 | 8 | 18.30 |
| 2024-05-23 | 6214 | 585000 | 449 | 71856000 | 123.00 | 124.50 | 122.00 | 122.00 | 1.50 | -1.21% | 122.00 | 97 | 122.50 | 4 | 18.07 |
| 2024-05-24 | 6214 | 942000 | 630 | 113199000 | 119.00 | 121.50 | 119.00 | 121.00 | 1.00 | -0.82% | 120.50 | 34 | 121.00 | 10 | 17.93 |
| 2024-05-27 | 6214 | 416000 | 337 | 50543500 | 121.00 | 122.00 | 121.00 | 121.00 | 0.00 | 0% | 121.00 | 161 | 121.50 | 2 | 17.93 |
| 2024-05-28 | 6214 | 285000 | 240 | 34829500 | 122.00 | 122.50 | 121.50 | 122.00 | 1.00 | 0.83% | 122.00 | 29 | 122.50 | 8 | 18.07 |
| 2024-05-29 | 6214 | 469000 | 387 | 56763500 | 122.00 | 122.00 | 120.50 | 120.50 | 1.50 | -1.23% | 120.50 | 88 | 121.50 | 10 | 17.85 |
| 2024-05-30 | 6214 | 396000 | 324 | 47884500 | 120.50 | 122.00 | 119.50 | 121.00 | 0.50 | 0.41% | 120.50 | 42 | 121.50 | 8 | 17.93 |
| 2024-05-31 | 6214 | 352997 | 374 | 42754560 | 121.00 | 122.00 | 120.50 | 120.50 | 0.50 | -0.41% | 120.50 | 10 | 121.00 | 13 | 17.85 |
| 2024-06-03 | 6214 | 313000 | 261 | 37916000 | 121.00 | 121.50 | 120.50 | 121.50 | 1.00 | 0.83% | 121.00 | 27 | 121.50 | 2 | 18.00 |
| 2024-06-04 | 6214 | 716000 | 556 | 87738500 | 121.50 | 123.50 | 121.00 | 122.00 | 0.50 | 0.41% | 122.00 | 37 | 122.50 | 4 | 18.07 |
| 2024-06-05 | 6214 | 998000 | 761 | 124302000 | 122.00 | 126.00 | 122.00 | 124.50 | 2.50 | 2.05% | 124.50 | 27 | 125.00 | 3 | 18.44 |
| 2024-06-07 | 6214 | 783000 | 522 | 97660500 | 124.50 | 126.50 | 124.00 | 124.00 | 0.00 | -0.4% | 124.00 | 24 | 124.50 | 2 | 18.37 |
| 2024-06-11 | 6214 | 1690000 | 1144 | 215771500 | 126.00 | 129.00 | 125.00 | 127.00 | 3.00 | 2.42% | 126.50 | 69 | 127.00 | 1 | 18.81 |
| 2024-06-12 | 6214 | 741000 | 560 | 95043500 | 128.50 | 130.00 | 127.00 | 128.00 | 1.00 | 0.79% | 127.50 | 77 | 128.00 | 9 | 18.96 |
| 2024-06-13 | 6214 | 820000 | 599 | 105173500 | 129.00 | 129.50 | 127.50 | 128.00 | 0.00 | 0% | 127.50 | 2 | 128.00 | 11 | 18.96 |
| 2024-06-14 | 6214 | 565000 | 451 | 72329000 | 128.50 | 129.00 | 126.50 | 128.00 | 0.00 | 0% | 127.50 | 17 | 128.00 | 2 | 18.96 |
| 2024-06-17 | 6214 | 492000 | 362 | 62789000 | 128.50 | 128.50 | 127.00 | 127.00 | 1.00 | -0.78% | 127.00 | 76 | 127.50 | 2 | 18.81 |
| 2024-06-18 | 6214 | 1259000 | 874 | 163693000 | 128.50 | 131.50 | 127.50 | 130.00 | 3.00 | 2.36% | 130.00 | 31 | 130.50 | 13 | 19.26 |
| 2024-06-19 | 6214 | 3323905 | 3089 | 454507897 | 130.50 | 139.00 | 130.50 | 139.00 | 9.00 | 6.92% | 138.50 | 6 | 139.00 | 193 | 20.59 |
| 2024-06-20 | 6214 | 1674000 | 1165 | 230597000 | 139.00 | 139.50 | 136.00 | 138.50 | 0.50 | -0.36% | 138.00 | 11 | 138.50 | 13 | 20.52 |
| 2024-06-21 | 6214 | 1525000 | 826 | 206803500 | 138.00 | 138.00 | 134.00 | 135.50 | 3.00 | -2.17% | 135.00 | 10 | 135.50 | 37 | 20.07 |
| 2024-06-24 | 6214 | 1979000 | 1324 | 262295000 | 134.50 | 134.50 | 131.50 | 132.00 | 3.50 | -2.58% | 132.00 | 54 | 132.50 | 5 | 19.56 |
| 2024-06-25 | 6214 | 2449000 | 1509 | 308295500 | 127.00 | 129.00 | 123.00 | 129.00 | 0.00 | -2.27% | 128.50 | 2 | 129.00 | 17 | 19.11 |
| 2024-06-27 | 6214 | 1775000 | 1302 | 220327000 | 127.00 | 127.00 | 123.00 | 124.00 | 3.50 | -3.88% | 124.00 | 2 | 124.50 | 3 | 18.37 |
| 2024-06-28 | 6214 | 1219000 | 842 | 150998000 | 124.00 | 125.50 | 123.00 | 124.50 | 0.50 | 0.4% | 124.00 | 2 | 124.50 | 77 | 18.44 |
| 2024-07-01 | 6214 | 1353179 | 1370 | 166084272 | 124.50 | 124.50 | 121.50 | 122.00 | 2.50 | -2.01% | 122.00 | 5 | 122.50 | 13 | 18.07 |
| 2024-07-02 | 6214 | 1031000 | 704 | 125648000 | 123.00 | 123.50 | 121.00 | 121.50 | 0.50 | -0.41% | 121.50 | 26 | 122.00 | 28 | 18.00 |
| 2024-07-03 | 6214 | 1283000 | 870 | 156458000 | 122.00 | 123.50 | 121.00 | 121.50 | 0.00 | 0% | 121.00 | 41 | 121.50 | 10 | 18.00 |
| 2024-07-05 | 6214 | 383000 | 337 | 46938500 | 122.50 | 123.00 | 122.00 | 122.50 | 0.50 | 0.82% | 122.50 | 16 | 123.00 | 7 | 18.15 |
| 2024-07-08 | 6214 | 737000 | 520 | 89749000 | 123.00 | 123.00 | 121.00 | 121.50 | 1.00 | -0.82% | 121.50 | 55 | 122.00 | 11 | 18.00 |
| 2024-07-09 | 6214 | 1035219 | 1248 | 127222711 | 122.50 | 124.00 | 121.50 | 123.50 | 2.00 | 1.65% | 123.00 | 42 | 123.50 | 38 | 18.30 |
| 2024-07-16 | 6214 | 2339000 | 1762 | 309873000 | 130.50 | 134.50 | 128.50 | 134.00 | 5.00 | 8.5% | 133.50 | 14 | 134.00 | 3 | 19.85 |
| 2024-07-17 | 6214 | 1113000 | 936 | 146314000 | 135.00 | 135.00 | 129.50 | 130.00 | 4.00 | -2.99% | 129.50 | 15 | 130.00 | 3 | 19.26 |
| 2024-07-22 | 6214 | 897849 | 1060 | 110508336 | 125.00 | 125.00 | 121.50 | 123.00 | 3.00 | -5.38% | 122.50 | 3 | 123.00 | 15 | 18.22 |
| 2024-07-26 | 6214 | 760969 | 892 | 93137704 | 123.00 | 124.50 | 119.50 | 122.50 | 2.50 | -0.41% | 122.50 | 14 | 123.00 | 8 | 18.15 |