裕融(9941)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　188.50
0
0%		187.00
-1.5
-0.8%		186.00
-1
-0.53%		186.50
0.5
0.27%		 　187.50
1
0.54%		185.00
-2.5
-1.33%		180.50
-4.5
-2.43%		179.00
-1.5
-0.83%		180.00
1
0.56%		 　179.00
-1
-0.56%		178.00
-1
-0.56%		176.00
-2
-1.12%		176.00
0
0%		178.00
2
1.14%		 　176.50
-1.5
-0.84%		175.00
-1.5
-0.85%		176.50
1.5
0.86%		176.50
0
0%		177.00
0.5
0.28%		 　177.50
0.5
0.28%		175.50
-2
-1.13%		174.50
-1
-0.57%		179.87
2 月175.00
0.5
0.29%		176.00
1
0.57%		 　175.50
-0.5
-0.28%		 　　　　　　　　166.50
-9
-5.13%		166.00
-0.5
-0.3%		 　169.50
3.5
2.11%		169.00
-0.5
-0.29%		170.00
1
0.59%		170.00
0
0%		169.50
-0.5
-0.29%		 　165.00
-4.5
-2.65%		163.50
-1.5
-0.91%		 165.50
2
1.22%		 168.7
3 月165.50
0
0%		 　164.50
-1
-0.6%		164.00
-0.5
-0.3%		165.00
1
0.61%		163.50
-1.5
-0.91%		148.00
-15.5
-9.48%		 　145.50
-2.5
-1.69%		152.50
7
4.81%		151.00
-1.5
-0.98%		150.50
-0.5
-0.33%		149.50
-1
-0.66%		 　148.50
-1
-0.67%		147.50
-1
-0.67%		147.50
0
0%		149.50
2
1.36%		146.50
-3
-2.01%		 　145.00
-1.5
-1.02%		145.50
0.5
0.34%		144.50
-1
-0.69%		144.50
0
0%		146.50
2
1.38%		 151.24
4 月147.50
1
0.68%		148.00
0.5
0.34%		146.50
-1.5
-1.01%		 　　　146.50
0
0%		147.00
0.5
0.34%		149.50
2.5
1.7%		149.50
0
0%		150.00
0.5
0.33%		 　149.00
-1
-0.67%		145.00
-4
-2.68%		146.00
1
0.69%		148.00
2
1.37%		146.00
-2
-1.35%		 　147.00
1
0.68%		147.50
0.5
0.34%		148.50
1
0.68%		148.00
-0.5
-0.34%		146.00
-2
-1.35%		 　149.00
3
2.05%		148.00
-1
-0.67%		 147.7
5 月　148.50
0.5
0.34%		147.50
-1
-0.67%		 　149.00
1.5
1.02%		148.50
-0.5
-0.34%		148.00
-0.5
-0.34%		145.00
-3
-2.03%		145.00
0
0%		 　145.50
0.5
0.34%		144.50
-1
-0.69%		144.00
-0.5
-0.35%		141.50
-2.5
-1.74%		141.50
0
0%		 　142.50
1
0.71%		142.00
-0.5
-0.35%		143.50
1.5
1.06%		141.50
-2
-1.39%		141.50
0
0%		 　140.50
-1
-0.71%		154.50
14
9.96%		155.00
0.5
0.32%		149.50
-5.5
-3.55%		148.50
-1
-0.67%		145.58
6 月 　151.00
2.5
1.68%		150.50
-0.5
-0.33%		150.00
-0.5
-0.33%		 149.00
-1
-0.67%		 　　153.50
4.5
3.02%		156.50
3
1.95%		157.00
0.5
0.32%		156.00
-1
-0.64%		 　162.00
6
3.85%		162.50
0.5
0.31%		163.50
1
0.62%		163.00
-0.5
-0.31%		158.50
-4.5
-2.76%		 　153.50
-5
-3.15%		149.00
-4.5
-2.93%		 147.00
-2
-1.34%		149.50
2.5
1.7%		 153.65
7 月149.00
-0.5
-0.33%		147.50
-1.5
-1.01%		147.00
-0.5
-0.34%		 149.00
2
1.36%		 　147.50
-1.5
-1.01%		147.50
0
0%		 　　　　　153.00
5.5
3.73%		153.00
0
0%		 　　　152.00
-1
-0.65%		 　　150.50
-1.5
-0.99%		 　　153.00
2.5
1.66%		154.50
1.5
0.98%		150.47
8 月 152.00
-2.5
-1.62%		 　　142.50
-9.5
-6.25%		149.00
6.5
4.56%		146.00
-3
-2.01%		151.00
5
3.42%		 　153.00
2
1.32%		152.00
-1
-0.65%		 　150.50
-1.5
-0.99%		 　149.00
-1.5
-1%		151.50
2.5
1.68%		 148.50
-3
-1.98%		148.00
-0.5
-0.34%		 　　　　142.50
-5.5
-3.72%		144.00
1.5
1.05%		 148.23
9 月　143.50
-0.5
-0.35%		 　137.00
-6.5
-4.53%		 　　134.00
-3
-2.19%		 　　　　　　　　　143.00
9
6.72%		 145.33
10 月　　　　　　　149.50
6.5
4.55%		147.00
-2.5
-1.67%		 140.00
-7
-4.76%		　　　　　　　　　　　　　　　　　　　　144.13

說明:最高漲幅:9.96%最低跌幅:-9.48% 最高價:188.50最低價:134.00平均價:154.57,灰色底表示週末,漲85天(247.5)元,跌110天(-252.5)元,平盤17天
10%=1,7%=2,5%=14,4%=4,3%=3,2%=12,1%=32,0%=34,-0%=1,-1%=2,-2%=3,-3%=6,-4%=7,-5%=14,-6%=23,-7%=54,

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 9941 698000 539 130720000 186.00 188.50 185.00 188.50 2.50 0% 187.50 3 188.50 49 18.57
2024-01-03 9941 935000 577 174511500 187.50 187.50 185.50 187.00 1.50 -0.8% 187.00 1 187.50 145 18.42
2024-01-04 9941 486000 391 90817000 188.00 188.00 186.00 186.00 1.00 -0.53% 186.00 88 186.50 2 18.33
2024-01-05 9941 353000 270 65785500 187.00 187.50 186.00 186.50 0.50 0.27% 186.00 37 186.50 2 18.37
2024-01-08 9941 606000 378 113912500 186.50 189.50 186.50 187.50 1.00 0.54% 187.00 12 187.50 4 18.47
2024-01-09 9941 514000 429 95386500 188.00 188.00 185.00 185.00 2.50 -1.33% 185.00 23 185.50 4 18.23
2024-01-10 9941 2790000 2021 501551000 181.00 181.00 178.50 180.50 4.50 -2.43% 180.00 11 180.50 5 17.78
2024-01-11 9941 1076000 869 193023000 180.00 180.00 179.00 179.00 1.50 -0.83% 179.00 242 179.50 17 17.64
2024-01-12 9941 631000 448 113383000 180.00 180.50 179.00 180.00 1.00 0.56% 179.50 52 180.00 1 17.73
2024-01-15 9941 534000 426 96110000 181.00 181.00 179.00 179.00 1.00 -0.56% 179.00 121 180.00 3 17.64
2024-01-16 9941 881000 626 157070500 179.00 179.00 177.00 178.00 1.00 -0.56% 178.00 99 178.50 2 17.54
2024-01-17 9941 1347000 1085 237296500 177.50 177.50 175.00 176.00 2.00 -1.12% 175.50 45 176.00 9 17.34
2024-01-18 9941 682000 522 119653000 175.00 177.00 174.50 176.00 0.00 0% 175.50 38 176.00 10 17.34
2024-01-19 9941 591000 491 104489500 176.00 178.00 176.00 178.00 2.00 1.14% 177.50 9 178.00 26 17.54
2024-01-22 9941 647000 561 114436000 179.00 179.00 176.00 176.50 1.50 -0.84% 176.50 30 177.00 23 17.39
2024-01-23 9941 744000 608 130671500 176.50 177.50 175.00 175.00 1.50 -0.85% 175.00 315 175.50 4 17.24
2024-01-24 9941 445000 388 78513500 175.00 177.50 175.00 176.50 1.50 0.86% 176.50 23 177.00 7 17.39
2024-01-25 9941 386000 350 67977500 177.00 177.50 175.50 176.50 0.00 0% 176.00 70 177.00 25 17.39
2024-01-26 9941 240000 179 42402500 176.00 177.50 176.00 177.00 0.50 0.28% 176.50 32 177.00 17 17.44
2024-01-29 9941 325000 268 57765500 177.00 178.50 177.00 177.50 0.50 0.28% 177.50 5 178.00 27 17.49
2024-01-30 9941 513000 435 90371500 178.00 178.00 175.50 175.50 2.00 -1.13% 175.50 99 176.00 16 17.29
2024-01-31 9941 731000 610 127549500 175.00 175.00 174.00 174.50 1.00 -0.57% 174.50 8 175.00 47 17.19
2024-02-01 9941 423000 354 74149000 176.00 176.00 174.50 175.00 0.50 0.29% 175.00 9 175.50 31 17.24
2024-02-02 9941 242000 210 42633000 176.00 176.50 176.00 176.00 1.00 0.57% 176.00 11 176.50 38 17.34
2024-02-05 9941 602000 472 105362500 176.00 176.00 174.50 175.50 0.50 -0.28% 175.00 9 175.50 4 17.29
2024-02-15 9941 4223000 3211 700612500 167.00 168.50 161.50 166.50 9.00 -5.13% 166.50 90 167.00 36 16.40
2024-02-16 9941 2016000 1492 332900000 166.00 167.00 164.00 166.00 0.50 -0.3% 166.00 23 166.50 19 16.35
2024-02-19 9941 1013000 797 170492500 166.50 170.00 166.00 169.50 3.50 2.11% 169.50 11 170.00 39 16.70
2024-02-20 9941 823000 677 139179500 170.00 170.00 168.50 169.00 0.50 -0.29% 169.00 5 169.50 26 16.65
2024-02-21 9941 433000 378 73249000 169.50 170.00 168.50 170.00 1.00 0.59% 169.50 23 170.00 45 16.75
2024-02-22 9941 732000 598 123779000 170.00 170.50 168.00 170.00 0.00 0% 169.50 10 170.00 55 16.75
2024-02-23 9941 371000 322 62822000 170.00 170.00 169.00 169.50 0.50 -0.29% 169.00 138 169.50 4 16.70
2024-02-26 9941 2396000 1902 395732000 169.00 169.00 164.00 165.00 4.50 -2.65% 165.00 13 165.50 26 16.26
2024-02-27 9941 1266000 928 207824000 165.00 166.00 163.00 163.50 1.50 -0.91% 163.50 64 164.00 19 16.11
2024-02-29 9941 842000 543 138470500 164.00 165.50 163.00 165.50 2.00 1.22% 165.00 11 165.50 23 16.31
2024-03-01 9941 709000 473 117198000 166.50 166.50 164.50 165.50 0.00 0% 165.00 17 165.50 23 16.31
2024-03-04 9941 1073000 759 176256500 166.00 166.00 163.50 164.50 1.00 -0.6% 164.50 14 165.00 71 16.21
2024-03-05 9941 838000 624 137024500 164.50 164.50 163.00 164.00 0.50 -0.3% 163.50 53 164.00 79 16.16
2024-03-06 9941 903000 663 148491000 165.50 165.50 163.50 165.00 1.00 0.61% 164.50 19 165.00 65 16.26
2024-03-07 9941 780000 593 127519500 164.00 164.50 163.00 163.50 1.50 -0.91% 163.50 99 164.00 13 16.11
2024-03-08 9941 12162000 8424 1804685500 149.50 152.00 147.50 148.00 15.50 -9.48% 148.00 141 148.50 148 14.58
2024-03-11 9941 4496000 3245 649393500 144.50 148.00 141.50 145.50 2.50 -1.69% 145.00 252 145.50 2 14.34
2024-03-12 9941 2573000 1904 383623500 146.00 152.50 145.50 152.50 7.00 4.81% 152.00 48 152.50 23 15.02
2024-03-13 9941 2442000 1848 366176500 152.50 153.00 148.50 151.00 1.50 -0.98% 150.00 26 151.00 7 15.60
2024-03-14 9941 1897000 1316 285453000 150.50 152.00 149.50 150.50 0.50 -0.33% 150.50 9 151.00 42 15.55
2024-03-15 9941 1324000 878 197090500 150.00 150.00 148.00 149.50 1.00 -0.66% 149.00 9 149.50 13 15.44
2024-03-18 9941 1348000 892 200561000 149.50 150.00 148.00 148.50 1.00 -0.67% 148.50 72 149.00 5 15.34
2024-03-19 9941 1422000 1072 210512500 148.50 149.50 147.00 147.50 1.00 -0.67% 147.50 145 148.00 3 15.24
2024-03-20 9941 1409000 1066 208685500 148.00 149.50 147.00 147.50 0.00 0% 147.50 174 148.00 7 15.24
2024-03-21 9941 840000 605 125490500 148.50 150.00 148.50 149.50 2.00 1.36% 149.50 44 150.00 199 15.44
2024-03-22 9941 1435000 1106 210854500 147.50 148.00 145.50 146.50 3.00 -2.01% 146.50 143 147.00 4 15.13
2024-03-25 9941 1598000 1109 232382000 146.50 146.50 144.50 145.00 1.50 -1.02% 145.00 269 145.50 15 14.98
2024-03-26 9941 790000 622 115466000 146.00 147.50 145.50 145.50 0.50 0.34% 145.50 31 146.00 3 15.03
2024-03-27 9941 1663000 1072 240787500 146.00 146.50 144.00 144.50 1.00 -0.69% 144.00 355 144.50 1 14.93
2024-03-28 9941 1251000 781 181994000 146.00 147.50 144.50 144.50 0.00 0% 144.50 136 145.00 18 14.93
2024-03-29 9941 886000 576 129122500 145.50 146.50 144.50 146.50 2.00 1.38% 146.00 11 146.50 44 15.13
2024-04-01 9941 668000 522 98613000 146.50 148.50 146.00 147.50 1.00 0.68% 147.50 84 148.00 15 15.24
2024-04-02 9941 672000 506 99648500 148.00 149.00 147.50 148.00 0.50 0.34% 148.00 122 148.50 18 15.29
2024-04-03 9941 872000 627 127816500 148.00 148.50 146.00 146.50 1.50 -1.01% 146.00 157 146.50 4 15.13
2024-04-08 9941 606000 454 88758500 146.50 147.50 146.00 146.50 0.00 0% 146.50 1 147.00 13 15.13
2024-04-09 9941 808000 577 119304000 147.50 148.50 146.50 147.00 0.50 0.34% 147.00 115 147.50 19 15.19
2024-04-10 9941 1816000 1312 272255500 148.00 151.00 147.50 149.50 2.50 1.7% 149.50 67 150.00 91 15.44
2024-04-11 9941 834000 594 124553500 150.00 150.00 149.00 149.50 0.00 0% 149.00 191 149.50 8 15.44
2024-04-12 9941 1034000 716 154961500 151.00 151.00 148.50 150.00 0.50 0.33% 150.00 11 150.50 35 15.50
2024-04-15 9941 856000 595 127658000 150.00 150.00 148.50 149.00 1.00 -0.67% 148.50 50 149.00 1 15.39
2024-04-16 9941 1784000 1232 260059500 148.50 148.50 144.50 145.00 4.00 -2.68% 145.00 20 145.50 27 14.98
2024-04-17 9941 555000 403 81312500 145.00 148.00 145.00 146.00 1.00 0.69% 146.00 70 146.50 4 15.08
2024-04-18 9941 693000 488 101960500 147.00 148.00 145.50 148.00 2.00 1.37% 147.00 7 148.00 96 15.29
2024-04-19 9941 1837629 3515 266183333 147.00 147.00 142.50 146.00 2.00 -1.35% 145.00 19 146.00 57 15.08
2024-04-22 9941 968000 587 142048500 146.00 147.50 145.50 147.00 1.00 0.68% 146.50 23 147.00 18 15.19
2024-04-23 9941 498000 367 73467000 148.00 148.50 147.00 147.50 0.50 0.34% 147.00 64 148.00 104 15.24
2024-04-24 9941 573000 413 84886000 148.50 149.00 147.50 148.50 1.00 0.68% 148.00 28 148.50 3 15.34
2024-04-25 9941 469000 345 69293000 148.00 148.50 147.00 148.00 0.50 -0.34% 148.00 1 148.50 33 15.29
2024-04-26 9941 1003000 751 147037500 148.00 148.00 145.50 146.00 2.00 -1.35% 146.00 7 146.50 11 15.08
2024-04-29 9941 1098000 783 162265500 147.00 149.00 146.00 149.00 3.00 2.05% 148.00 12 149.00 38 15.39
2024-04-30 9941 401000 319 59493500 148.50 149.50 148.00 148.00 1.00 -0.67% 148.00 15 148.50 27 15.29
2024-05-02 9941 623000 485 92671000 148.00 149.50 147.50 148.50 0.50 0.34% 148.50 30 149.00 5 15.34
2024-05-03 9941 668000 526 99164000 150.00 150.00 147.50 147.50 1.00 -0.67% 147.50 32 148.00 22 15.24
2024-05-06 9941 772000 561 114903500 148.50 149.50 147.50 149.00 1.50 1.02% 148.50 28 149.00 8 15.39
2024-05-07 9941 552000 345 82091000 149.50 149.50 148.00 148.50 0.50 -0.34% 148.50 1 149.00 57 15.34
2024-05-08 9941 1985000 1343 290347000 149.00 149.00 145.00 148.00 0.50 -0.34% 147.00 2 148.00 14 15.29
2024-05-09 9941 1043744 1960 151816972 146.50 146.50 145.00 145.00 3.00 -2.03% 145.00 245 145.50 14 14.98
2024-05-10 9941 1036000 777 149943500 146.00 146.00 144.00 145.00 0.00 0% 144.50 11 145.00 26 14.98
2024-05-13 9941 855000 552 123432500 144.50 145.50 143.00 145.50 0.50 0.34% 145.00 1 145.50 59 16.29
2024-05-14 9941 635000 452 91756000 145.50 145.50 144.00 144.50 1.00 -0.69% 144.00 150 144.50 3 16.18
2024-05-15 9941 1036616 2192 149021125 145.00 145.00 143.00 144.00 0.50 -0.35% 143.50 5 144.00 50 16.13
2024-05-16 9941 2392000 1774 338189500 144.50 144.50 140.00 141.50 2.50 -1.74% 141.50 17 142.00 106 15.85
2024-05-17 9941 1789000 1181 251211500 141.50 142.00 139.00 141.50 0.00 0% 141.50 4 142.00 14 15.85
2024-05-20 9941 857000 632 121982500 142.00 143.50 141.00 142.50 1.00 0.71% 142.50 4 143.00 43 15.96
2024-05-21 9941 913000 554 129388500 143.00 143.00 141.00 142.00 0.50 -0.35% 142.00 9 142.50 37 15.90
2024-05-22 9941 1073000 636 153718500 142.50 144.00 142.00 143.50 1.50 1.06% 143.00 5 143.50 48 16.07
2024-05-23 9941 1070000 820 150881000 143.00 143.00 140.50 141.50 2.00 -1.39% 141.00 17 141.50 32 15.85
2024-05-24 9941 916000 707 128560500 141.50 141.50 139.00 141.50 0.00 0% 141.00 16 141.50 59 15.85
2024-05-27 9941 992000 679 139502500 141.50 141.50 140.00 140.50 1.00 -0.71% 140.50 45 141.00 24 15.73
2024-05-28 9941 7201000 4572 1084120000 141.00 154.50 141.00 154.50 14.00 9.96% 154.50 254 0.00 0 17.30
2024-05-29 9941 4016000 2766 615874500 154.50 155.00 151.00 155.00 0.50 0.32% 154.50 51 155.00 249 17.36
2024-05-30 9941 1940000 1397 292647500 153.00 153.50 149.00 149.50 5.50 -3.55% 149.50 12 150.00 13 16.74
2024-05-31 9941 1290011 1581 192072084 148.00 149.50 148.00 148.50 1.00 -0.67% 148.50 33 149.00 14 16.63
2024-06-03 9941 1733000 1270 259970000 148.50 151.50 148.50 151.00 2.50 1.68% 150.50 36 151.00 59 16.91
2024-06-04 9941 1160000 856 174503500 150.50 152.00 149.00 150.50 0.50 -0.33% 150.00 3 150.50 38 16.85
2024-06-05 9941 848000 674 126595500 151.00 151.00 148.00 150.00 0.50 -0.33% 149.50 18 150.00 10 16.80
2024-06-07 9941 1370000 752 205607500 150.50 152.00 149.00 149.00 0.50 -0.67% 149.00 69 149.50 12 16.69
2024-06-11 9941 3714000 2382 569031000 151.50 154.00 151.50 153.50 4.50 3.02% 153.50 11 154.00 120 17.19
2024-06-12 9941 2709000 2024 421621500 154.00 157.00 153.50 156.50 3.00 1.95% 156.50 20 157.00 234 17.53
2024-06-13 9941 2059000 1630 325261000 158.00 159.00 156.50 157.00 0.50 0.32% 157.00 84 158.00 1 17.58
2024-06-14 9941 1633000 1237 257214000 158.00 159.50 156.00 156.00 1.00 -0.64% 156.00 68 157.00 4 17.47
2024-06-17 9941 2421000 1741 386846500 157.50 162.00 156.50 162.00 6.00 3.85% 161.50 2 162.00 115 18.14
2024-06-18 9941 2336000 1595 379696000 162.00 164.50 160.50 162.50 0.50 0.31% 162.00 1 162.50 16 18.20
2024-06-19 9941 3038164 4170 493586815 163.00 163.50 160.00 163.50 1.00 0.62% 162.50 26 163.50 89 18.31
2024-06-20 9941 3389000 2067 549215500 163.50 163.50 160.00 163.00 0.50 -0.31% 162.50 2 163.00 84 18.25
2024-06-21 9941 6656000 2621 1067718000 162.00 164.50 158.50 158.50 4.50 -2.76% 158.50 39 159.00 73 17.75
2024-06-24 9941 6280000 2729 975152500 158.50 159.00 153.50 153.50 5.00 -3.15% 153.50 149 154.00 95 17.19
2024-06-25 9941 5201000 2195 781096000 154.50 155.50 149.00 149.00 4.50 -2.93% 148.50 158 149.00 249 16.69
2024-06-27 9941 3491000 1248 514176500 148.50 149.00 147.00 147.00 1.50 -1.34% 147.00 117 147.50 91 16.46
2024-06-28 9941 1516000 956 225652000 148.00 149.50 147.50 149.50 2.50 1.7% 149.00 3 149.50 129 16.74
2024-07-01 9941 1705744 1804 256287650 150.00 152.00 149.00 149.00 0.50 -0.33% 149.00 93 150.00 1 16.69
2024-07-02 9941 1242000 885 183690000 149.00 149.00 147.50 147.50 1.50 -1.01% 147.50 6 148.00 14 16.52
2024-07-03 9941 1853000 1331 273475500 148.50 148.50 147.00 147.00 0.50 -0.34% 147.00 91 147.50 1 16.46
2024-07-05 9941 885000 649 131225000 147.50 149.00 147.00 149.00 2.00 1.36% 148.50 35 149.00 29 16.69
2024-07-08 9941 809000 644 119578000 149.00 149.50 147.50 147.50 1.50 -1.01% 147.50 29 148.00 36 16.52
2024-07-09 9941 1676350 2345 245845599 147.50 148.00 145.00 147.50 0.00 0% 147.00 20 147.50 14 16.52
2024-07-16 9941 1840000 1160 281842000 153.00 154.00 152.00 153.00 0.00 3.73% 152.50 139 153.00 29 17.13
2024-07-17 9941 2706000 1468 413411000 153.00 153.50 151.50 153.00 0.00 0% 152.50 23 153.00 2 17.13
2024-07-22 9941 1822730 3468 273668201 151.00 152.00 147.50 152.00 0.50 -0.65% 151.50 14 152.00 52 17.02
2024-07-26 9941 984263 1595 148464430 150.50 152.00 150.00 150.50 2.50 -0.99% 150.50 15 151.00 24 16.85
2024-07-30 9941 1116966 1152 168180024 152.00 153.00 149.00 153.00 1.50 1.66% 152.50 7 153.00 74 17.13
2024-07-31 9941 2520919 2192 390230351 152.00 156.00 151.50 154.50 1.50 0.98% 154.50 40 155.00 27 17.30
2024-08-02 9941 941000 631 143380500 152.50 153.50 151.00 152.00 2.00 -1.62% 151.50 9 152.00 5 17.02
2024-08-06 9941 1574964 1527 224386399 144.50 145.50 139.50 142.50 2.50 -6.25% 142.50 7 143.00 4 15.96
2024-08-07 9941 1222954 2658 179780317 143.00 149.00 143.00 149.00 6.50 4.56% 148.50 4 149.00 5 16.69
2024-08-08 9941 605000 469 88369500 146.50 147.50 145.00 146.00 3.00 -2.01% 145.50 25 146.00 4 16.35
2024-08-09 9941 1356000 1046 203861500 147.00 151.50 147.00 151.00 5.00 3.42% 150.50 6 151.00 7 18.17
2024-08-12 9941 1173000 887 178325000 151.00 153.00 149.50 153.00 2.00 1.32% 152.00 11 153.00 75 18.41
2024-08-13 9941 389000 286 58931000 153.00 153.00 150.50 152.00 1.00 -0.65% 151.50 1 152.00 11 18.29
2024-08-16 9941 908000 639 136050500 150.00 150.50 148.50 150.50 2.00 -0.99% 150.00 8 150.50 18 18.11
2024-08-19 9941 328000 266 48967000 151.00 151.00 148.50 149.00 1.50 -1% 149.00 9 149.50 3 17.93
2024-08-20 9941 1294000 861 195777000 150.00 152.00 150.00 151.50 2.50 1.68% 151.00 20 151.50 5 18.23
2024-08-22 9941 577477 877 86066869 150.00 150.00 148.50 148.50 2.00 -1.98% 148.50 33 149.00 34 17.87
2024-08-23 9941 684000 431 100764000 146.00 149.00 146.00 148.00 0.50 -0.34% 148.00 4 148.50 92 17.81
2024-08-29 9941 542000 433 77462000 143.50 143.50 142.50 142.50 1.50 -3.72% 142.50 159 143.00 7 17.15
2024-08-30 9941 580000 391 82987000 143.00 144.00 142.00 144.00 1.50 1.05% 143.50 1 144.00 37 17.33
2024-09-02 9941 386000 290 55284000 144.50 144.50 142.50 143.50 0.50 -0.35% 143.00 3 143.50 14 17.27
2024-09-05 9941 784000 625 108139000 139.00 140.50 137.00 137.00 2.00 -4.53% 137.00 36 137.50 21 16.49
2024-09-09 9941 1803000 991 237596500 131.00 134.00 130.00 134.00 0.50 -2.19% 133.50 4 134.00 17 16.13
2024-09-20 9941 1741296 1674 247470947 142.00 143.00 140.00 143.00 2.00 6.72% 142.50 4 143.00 110 17.21
2024-10-08 9941 1015000 889 151585000 148.00 150.00 148.00 149.50 0.50 4.55% 148.50 19 149.50 13 17.99
2024-10-09 9941 1099000 941 161727000 149.50 149.50 146.00 147.00 2.50 -1.67% 146.50 12 147.00 15 17.69
2024-10-11 9941 1736000 1368 244799000 144.50 144.50 139.50 140.00 7.00 -4.76% 139.50 23 140.00 54 16.85