為升(2231)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　　187.00
0
0%		192.00
5
2.67%		190.50
-1.5
-0.78%		186.50
-4
-2.1%		181.50
-5
-2.68%		 　183.50
2
1.1%		182.50
-1
-0.54%		182.00
-0.5
-0.27%		179.50
-2.5
-1.37%		182.00
2.5
1.39%		 　184.50
2.5
1.37%		187.00
2.5
1.36%		182.00
-5
-2.67%		184.00
2
1.1%		180.50
-3.5
-1.9%		 　180.00
-0.5
-0.28%		176.00
-4
-2.22%		178.00
2
1.14%		 183.25
2 月　　　　　　183.50
5.5
3.09%		184.00
0.5
0.27%		181.50
-2.5
-1.36%		180.00
-1.5
-0.83%		179.00
-1
-0.56%		 　172.50
-6.5
-3.63%		172.50
0
0%		172.50
0
0%		172.50
0
0%		169.50
-3
-1.74%		 　169.00
-0.5
-0.29%		163.50
-5.5
-3.25%		163.50
0
0%		152.50
-11
-6.73%		156.00
3.5
2.3%		 167.89
3 月158.00
2
1.28%		157.00
-1
-0.63%		155.00
-2
-1.27%		 　　144.50
-10.5
-6.77%		143.00
-1.5
-1.04%		142.00
-1
-0.7%		147.50
5.5
3.87%		147.50
0
0%		 　147.50
0
0%		144.50
-3
-2.03%		146.50
2
1.38%		152.00
5.5
3.75%		152.50
0.5
0.33%		 　154.00
1.5
0.98%		153.00
-1
-0.65%		162.00
9
5.88%		157.50
-4.5
-2.78%		152.50
-5
-3.17%		 　149.50
-3
-1.97%		157.50
8
5.35%		158.00
0.5
0.32%		158.00
0
0%		151.35
4 月158.00
0
0%		 　　　154.50
-3.5
-2.22%		148.50
-6
-3.88%		153.50
5
3.37%		 　148.50
-5
-3.26%		146.00
-2.5
-1.68%		148.50
2.5
1.71%		148.50
0
0%		145.50
-3
-2.02%		 　145.00
-0.5
-0.34%		145.00
0
0%		146.50
1.5
1.03%		148.50
2
1.37%		144.00
-4.5
-3.03%		 　136.00
-8
-5.56%		137.50
1.5
1.1%		135.50
-2
-1.45%		136.50
1
0.74%		138.00
1.5
1.1%		 145
5 月　　138.50
0.5
0.36%		139.00
0.5
0.36%		141.00
2
1.44%		141.00
0
0%		 　139.00
-2
-1.42%		139.00
0
0%		139.00
0
0%		139.00
0
0%		141.50
2.5
1.8%		 　144.00
2.5
1.77%		147.00
3
2.08%		146.50
-0.5
-0.34%		148.50
2
1.37%		149.00
0.5
0.34%		 　146.50
-2.5
-1.68%		143.50
-3
-2.05%		147.00
3.5
2.44%		144.50
-2.5
-1.7%		149.50
5
3.46%		 　148.00
-1.5
-1%		150.00
2
1.35%		143.94
6 月151.50
1.5
1%		150.00
-1.5
-0.99%		 　　148.50
-1.5
-1%		146.00
-2.5
-1.68%		147.00
1
0.68%		146.50
-0.5
-0.34%		146.00
-0.5
-0.34%		 　140.50
-5.5
-3.77%		141.50
1
0.71%		140.50
-1
-0.71%		140.00
-0.5
-0.36%		140.50
0.5
0.36%		 　135.00
-5.5
-3.91%		140.00
5
3.7%		137.00
-3
-2.14%		136.00
-1
-0.73%		136.50
0.5
0.37%		 　142.00
5.5
4.03%		138.50
-3.5
-2.46%		136.50
-2
-1.44%		130.50
-6
-4.4%		 141.02
7 月130.00
-0.5
-0.38%		 　130.50
0.5
0.38%		130.00
-0.5
-0.38%		129.50
-0.5
-0.38%		131.00
1.5
1.16%		135.00
4
3.05%		 　133.50
-1.5
-1.11%		131.00
-2.5
-1.87%		134.00
3
2.29%		139.00
5
3.73%		141.00
2
1.44%		 　140.00
-1
-0.71%		139.50
-0.5
-0.36%		140.00
0.5
0.36%		140.50
0.5
0.36%		138.50
-2
-1.42%		 　138.00
-0.5
-0.36%		135.00
-3
-2.17%		136.50
1.5
1.11%		135.50
-1
-0.73%		141.00
5.5
4.06%		 136.22
8 月143.50
2.5
1.77%		142.00
-1.5
-1.05%		136.50
-5.5
-3.87%		131.50
-5
-3.66%		137.00
5.5
4.18%		 　134.00
-3
-2.19%		135.00
1
0.75%		133.50
-1.5
-1.11%		133.50
0
0%		134.00
0.5
0.37%		 　142.00
8
5.97%		150.00
8
5.63%		154.50
4.5
3%		154.50
0
0%		158.50
4
2.59%		 　154.00
-4.5
-2.84%		158.50
4.5
2.92%		165.00
6.5
4.1%		167.00
2
1.21%		169.00
2
1.2%		 　166.50
-2.5
-1.48%		167.50
1
0.6%		167.00
-0.5
-0.3%		149.3
9 月166.00
-1
-0.6%		169.00
3
1.81%		 　163.00
-6
-3.55%		162.00
-1
-0.61%		161.00
-1
-0.62%		165.00
4
2.48%		 　　164.00
-1
-0.61%		168.00
4
2.44%		175.50
7.5
4.46%		174.00
-1.5
-0.85%		172.50
-1.5
-0.86%		 　169.00
-3.5
-2.03%		173.00
4
2.37%		171.00
-2
-1.16%		175.50
4.5
2.63%		171.00
-4.5
-2.56%		 　160.00
-11
-6.43%		166.00
6
3.75%		158.00
-8
-4.82%		163.00
5
3.16%		167.00
4
2.45%		 166.63
10 月　　163.00
-4
-2.4%		170.50
7.5
4.6%		167.50
-3
-1.76%		170.00
2.5
1.49%		164.00
-6
-3.53%		 　　138.50
-25.5
-15.55%		137.50
-1
-0.72%		131.00
-6.5
-4.73%		133.00
2
1.53%		 　135.50
2.5
1.88%		142.00
6.5
4.8%		139.50
-2.5
-1.76%		139.50
0
0%		141.50
2
1.43%		 　138.00
-3.5
-2.47%		137.50
-0.5
-0.36%		138.00
0.5
0.36%		142.50
4.5
3.26%		138.00
-4.5
-3.16%		 139.00
1
0.72%		143.84
11 月141.00
2
1.44%		141.00
0
0%		141.00
0
0%		145.00
4
2.84%		 　143.50
-1.5
-1.03%		143.50
0
0%		140.50
-3
-2.09%		133.00
-7.5
-5.34%		133.50
0.5
0.38%		 　138.00
4.5
3.37%		136.00
-2
-1.45%		135.00
-1
-0.74%		141.00
6
4.44%		145.50
4.5
3.19%		 　147.50
2
1.37%		144.00
-3.5
-2.37%		143.50
-0.5
-0.35%		144.00
0.5
0.35%		143.50
-0.5
-0.35%		 　144.50
1
0.7%		142.50
-2
-1.38%		143.00
0.5
0.35%		 141.76
12 月144.00
1
0.7%		151.50
7.5
5.21%		 　156.00
4.5
2.97%		152.50
-3.5
-2.24%		143.50
-9
-5.9%		147.00
3.5
2.44%		151.00
4
2.72%		 　151.50
0.5
0.33%		275.00
123.5
81.52%		156.00
-119
-43.27%		155.00
-1
-0.64%		151.00
-4
-2.58%		 187.00
36
23.84%		151.50
-35.5
-18.98%		144.50
-7
-4.62%		144.00
-0.5
-0.35%		145.00
1
0.69%		142.00
-3
-2.07%		 　142.00
0
0%		142.00
0
0%		137.50
-4.5
-3.17%		139.00
1.5
1.09%		138.00
-1
-0.72%		　154.93

說明:最高漲幅:81.52%最低跌幅:-43.27% 最高價:275.00最低價:129.50平均價:151.93,灰色底表示週末,漲137天(592)元,跌148天(-645)元,平盤25天
82%=1,24%=2,6%=4,5%=4,4%=12,3%=23,2%=20,1%=50,0%=46,-0%=1,-1%=1,-2%=2,-3%=3,-4%=4,-5%=5,-6%=13,-7%=14,-8%=23,-9%=34,-10%=48,

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
2022-01-03 2231 347603 2912 65159627 187.50 190.00 186.00 187.00 1.50 0% 187.00 18 187.50 8 43.90
2022-01-04 2231 871327 802 166661876 188.00 192.50 188.00 192.00 5.00 2.67% 191.50 9 192.50 38 45.07
2022-01-05 2231 541872 1241 103521274 194.00 194.00 189.00 190.50 1.50 -0.78% 190.50 2 191.00 4 44.72
2022-01-06 2231 810040 4283 150692707 188.00 189.00 183.50 186.50 4.00 -2.1% 186.50 2 187.00 5 43.78
2022-01-07 2231 739591 2068 136291945 188.50 188.50 181.50 181.50 5.00 -2.68% 181.50 12 182.00 9 42.61
2022-01-10 2231 249673 435 45718635 181.50 185.00 180.00 183.50 2.00 1.1% 183.00 19 184.00 6 43.08
2022-01-11 2231 367162 2626 66684495 183.50 184.00 179.00 182.50 1.00 -0.54% 182.00 49 182.50 6 42.84
2022-01-12 2231 212503 652 38963983 185.50 185.50 181.00 182.00 0.50 -0.27% 181.50 6 183.00 3 42.72
2022-01-13 2231 273733 1623 49521354 183.50 183.50 179.00 179.50 2.50 -1.37% 179.50 3 180.50 3 42.14
2022-01-14 2231 426322 4488 75878018 179.50 182.00 175.00 182.00 2.50 1.39% 181.50 6 182.00 1 42.72
2022-01-17 2231 375390 337 68745861 182.00 184.50 180.00 184.50 2.50 1.37% 184.00 12 184.50 1 43.31
2022-01-18 2231 593504 1552 110975254 184.50 189.00 184.50 187.00 2.50 1.36% 186.50 3 187.00 1 43.90
2022-01-19 2231 373530 775 68427627 184.50 186.00 182.00 182.00 5.00 -2.67% 182.00 31 182.50 3 42.72
2022-01-20 2231 201830 1137 37205853 183.50 186.50 183.00 184.00 2.00 1.1% 184.00 6 185.00 2 43.19
2022-01-21 2231 348411 1156 63665682 183.50 185.00 180.50 180.50 3.50 -1.9% 180.50 6 181.00 15 42.37
2022-01-24 2231 307536 813 55108719 177.50 182.50 176.00 180.00 0.50 -0.28% 180.00 3 181.00 8 42.25
2022-01-25 2231 365354 426 64738444 177.50 179.50 175.50 176.00 4.00 -2.22% 176.00 9 176.50 2 41.31
2022-01-26 2231 388087 1020 68017437 173.00 178.00 171.00 178.00 2.00 1.14% 178.00 23 178.50 3 41.78
2022-02-07 2231 244129 362 44358092 178.00 184.50 178.00 183.50 5.50 3.09% 183.50 3 184.00 2 43.08
2022-02-08 2231 177308 695 32695169 185.50 187.00 183.50 184.00 0.50 0.27% 184.00 2 184.50 5 43.19
2022-02-09 2231 348422 1945 63154513 184.50 184.50 179.50 181.50 2.50 -1.36% 181.50 1 182.00 3 42.61
2022-02-10 2231 176063 675 31709397 182.50 183.00 179.00 180.00 1.50 -0.83% 179.50 4 180.00 6 42.25
2022-02-11 2231 119183 126 21323277 178.00 180.00 178.00 179.00 1.00 -0.56% 179.00 4 179.50 5 42.02
2022-02-14 2231 350288 655 60856428 178.00 178.00 172.50 172.50 6.50 -3.63% 172.50 4 173.50 7 40.49
2022-02-15 2231 178248 148 31049685 172.50 176.50 172.50 172.50 0.00 0% 172.50 12 173.50 1 40.49
2022-02-16 2231 266159 266 46124655 176.00 176.00 172.00 172.50 0.00 0% 172.50 4 173.00 5 40.49
2022-02-17 2231 175238 296 30285296 174.50 174.50 172.00 172.50 0.00 0% 172.50 1 173.00 2 40.49
2022-02-18 2231 490043 492 82918436 171.00 172.00 166.50 169.50 3.00 -1.74% 169.50 17 170.00 6 39.79
2022-02-21 2231 174435 157 29545724 168.50 171.00 168.00 169.00 0.50 -0.29% 169.00 13 169.50 37 39.67
2022-02-22 2231 497823 475 81893173 168.50 168.50 163.50 163.50 5.50 -3.25% 163.50 15 164.00 3 38.38
2022-02-23 2231 390209 307 63773598 162.00 164.50 162.00 163.50 0.00 0% 163.50 9 164.00 4 38.38
2022-02-24 2231 742333 802 115003271 160.50 160.50 151.50 152.50 11.00 -6.73% 152.50 1 153.00 7 35.80
2022-02-25 2231 443524 407 68587842 153.50 156.00 152.50 156.00 3.50 2.3% 155.50 5 156.00 50 36.62
2022-03-01 2231 337729 446 53376880 157.50 160.00 156.00 158.00 2.00 1.28% 157.50 5 158.00 74 37.09
2022-03-02 2231 109441 176 17190587 158.50 158.50 155.50 157.00 1.00 -0.63% 157.00 3 157.50 1 36.85
2022-03-03 2231 176000 146 27428500 157.50 159.50 154.00 155.00 2.00 -1.27% 155.00 17 155.50 4 36.38
2022-03-07 2231 483181 570 70320360 153.50 153.50 142.50 144.50 9.50 -6.77% 144.50 3 145.00 1 33.92
2022-03-08 2231 351739 1345 49980284 144.00 146.00 140.00 143.00 1.50 -1.04% 143.00 7 143.50 2 33.57
2022-03-09 2231 243114 745 34877981 144.50 145.00 142.00 142.00 1.00 -0.7% 142.00 29 142.50 2 33.33
2022-03-10 2231 405424 911 59940051 144.50 151.00 144.50 147.50 5.50 3.87% 147.50 4 148.00 1 34.62
2022-03-11 2231 147000 136 21694500 146.00 149.50 146.00 147.50 0.00 0% 147.50 6 148.00 2 34.62
2022-03-14 2231 113000 108 16642000 149.00 149.00 146.50 147.50 0.00 0% 147.50 2 148.00 11 34.62
2022-03-15 2231 199000 184 28949000 147.50 147.50 144.50 144.50 3.00 -2.03% 144.50 1 145.50 2 33.92
2022-03-16 2231 291000 279 41809000 146.50 147.00 141.50 146.50 2.00 1.38% 146.00 1 147.00 6 34.39
2022-03-17 2231 272000 218 41000000 150.00 152.00 148.50 152.00 5.50 3.75% 151.50 2 152.00 11 35.68
2022-03-18 2231 95000 80 14456500 151.00 153.00 151.00 152.50 0.50 0.33% 152.00 17 153.00 25 35.80
2022-03-21 2231 134000 115 20643500 152.50 155.00 151.50 154.00 1.50 0.98% 154.00 1 154.50 1 36.15
2022-03-22 2231 96000 83 14724500 155.00 155.00 153.00 153.00 1.00 -0.65% 153.00 9 154.00 3 35.92
2022-03-23 2231 418000 360 66609500 153.50 162.00 153.50 162.00 9.00 5.88% 161.50 6 162.00 28 38.03
2022-03-24 2231 236000 207 37257000 162.00 162.00 156.00 157.50 4.50 -2.78% 157.00 12 157.50 3 36.97
2022-03-25 2231 209000 190 32254000 158.00 158.00 152.00 152.50 5.00 -3.17% 152.50 6 153.00 3 35.80
2022-03-28 2231 204000 186 30398000 152.00 152.00 148.00 149.50 3.00 -1.97% 149.50 1 150.00 3 35.09
2022-03-29 2231 520296 494 81716557 151.00 161.00 151.00 157.50 8.00 5.35% 157.50 2 158.00 4 37.23
2022-03-30 2231 527000 465 84237000 160.50 163.00 157.00 158.00 0.50 0.32% 157.50 7 158.00 2 37.35
2022-03-31 2231 151000 128 23783500 157.00 159.00 156.50 158.00 0.00 0% 157.50 2 158.50 7 37.35
2022-04-01 2231 204000 176 31715000 158.00 158.00 154.00 158.00 0.00 0% 156.50 3 158.00 4 37.35
2022-04-06 2231 301000 279 46407500 154.50 159.00 151.50 154.50 3.50 -2.22% 154.00 2 155.00 3 36.52
2022-04-07 2231 250607 348 37724094 153.50 154.00 148.50 148.50 6.00 -3.88% 148.50 7 149.50 4 35.11
2022-04-08 2231 215000 190 32429500 149.50 153.50 148.50 153.50 5.00 3.37% 153.00 1 153.50 1 36.29
2022-04-11 2231 206000 177 30659500 155.50 155.50 147.00 148.50 5.00 -3.26% 148.00 17 149.00 4 35.11
2022-04-12 2231 196000 163 28877500 150.50 150.50 146.00 146.00 2.50 -1.68% 146.00 22 146.50 1 34.52
2022-04-13 2231 186000 152 27606500 147.00 151.00 147.00 148.50 2.50 1.71% 148.00 4 149.00 2 35.11
2022-04-14 2231 215000 188 32143000 149.00 152.50 147.50 148.50 0.00 0% 148.00 3 148.50 24 35.11
2022-04-15 2231 147000 124 21429500 148.50 148.50 145.00 145.50 3.00 -2.02% 145.00 25 145.50 6 34.40
2022-04-18 2231 207000 191 29722500 145.00 145.50 142.00 145.00 0.50 -0.34% 145.00 4 145.50 5 34.28
2022-04-19 2231 111048 144 16107304 146.00 146.50 144.00 145.00 0.00 0% 144.50 12 145.00 25 34.28
2022-04-20 2231 309000 254 45091000 145.50 147.50 144.00 146.50 1.50 1.03% 146.00 5 146.50 1 34.63
2022-04-21 2231 271429 274 40400459 149.00 151.00 147.50 148.50 2.00 1.37% 148.50 6 149.00 4 35.11
2022-04-22 2231 225000 185 32627500 147.50 148.00 143.00 144.00 4.50 -3.03% 144.00 2 144.50 3 34.04
2022-04-25 2231 522000 396 71318000 142.00 142.00 135.50 136.00 8.00 -5.56% 135.50 39 136.00 9 32.15
2022-04-26 2231 319000 233 44060000 138.00 140.50 136.00 137.50 1.50 1.1% 137.50 4 138.00 4 32.51
2022-04-27 2231 434092 326 58222000 131.00 135.50 131.00 135.50 2.00 -1.45% 135.50 1 136.00 6 32.03
2022-04-28 2231 184000 138 25145500 136.50 137.50 136.00 136.50 1.00 0.74% 136.00 19 137.00 1 32.27
2022-04-29 2231 167436 162 22922983 136.50 138.50 136.00 138.00 1.50 1.1% 137.50 4 138.00 5 32.62
2022-05-03 2231 202000 153 27708500 137.00 138.50 136.00 138.50 0.50 0.36% 138.00 4 138.50 6 32.74
2022-05-04 2231 175000 149 24428500 138.50 141.00 138.00 139.00 0.50 0.36% 139.00 11 139.50 2 32.86
2022-05-05 2231 213000 189 30166500 141.00 143.00 140.50 141.00 2.00 1.44% 140.50 12 141.00 3 33.33
2022-05-06 2231 114000 101 15970000 138.00 141.50 138.00 141.00 0.00 0% 141.00 47 141.50 1 33.33
2022-05-09 2231 202561 221 27934895 141.50 141.50 135.00 139.00 2.00 -1.42% 139.00 16 139.50 4 32.86
2022-05-10 2231 170049 158 23494597 140.00 140.00 135.00 139.00 0.00 0% 139.00 9 140.00 10 32.86
2022-05-11 2231 71000 64 9905000 139.00 141.00 138.00 139.00 0.00 0% 139.00 12 140.00 8 32.86
2022-05-12 2231 159000 122 22112000 138.50 140.00 138.00 139.00 0.00 0% 139.00 1 139.50 4 32.86
2022-05-13 2231 171000 143 24245000 139.50 143.50 139.50 141.50 2.50 1.8% 141.00 3 141.50 2 33.45
2022-05-16 2231 224000 175 32493500 143.00 147.00 143.00 144.00 2.50 1.77% 143.50 6 144.00 5 35.47
2022-05-17 2231 181000 135 26502500 146.00 148.00 145.00 147.00 3.00 2.08% 147.00 1 147.50 4 36.21
2022-05-18 2231 147000 126 21574000 148.00 148.50 145.50 146.50 0.50 -0.34% 146.00 9 146.50 1 36.08
2022-05-19 2231 246000 189 36195500 145.00 149.50 142.50 148.50 2.00 1.37% 148.00 2 148.50 1 36.58
2022-05-20 2231 534000 452 80689000 148.00 153.50 148.00 149.00 0.50 0.34% 149.00 9 149.50 5 36.70
2022-05-23 2231 196000 163 28799500 149.50 150.00 144.00 146.50 2.50 -1.68% 146.00 3 147.50 2 36.08
2022-05-24 2231 252061 346 36551117 148.50 149.00 143.50 143.50 3.00 -2.05% 143.50 5 144.00 7 35.34
2022-05-25 2231 257000 215 37192000 142.50 147.00 142.50 147.00 3.50 2.44% 146.00 4 147.00 6 36.21
2022-05-26 2231 124000 119 18075500 147.00 147.50 144.50 144.50 2.50 -1.7% 144.50 1 145.00 6 35.59
2022-05-27 2231 878000 756 132623000 147.00 156.00 146.50 149.50 5.00 3.46% 149.50 9 150.00 15 36.82
2022-05-30 2231 425000 358 63412000 153.00 153.00 148.00 148.00 1.50 -1% 148.00 6 148.50 3 36.45
2022-05-31 2231 219000 140 32711500 149.00 150.50 148.00 150.00 2.00 1.35% 149.50 2 150.00 2 36.95
2022-06-01 2231 268000 236 40749000 150.50 153.50 149.00 151.50 1.50 1% 151.50 6 152.00 7 37.32
2022-06-02 2231 142000 123 21311500 151.50 151.50 149.00 150.00 1.50 -0.99% 149.50 12 150.50 6 36.95
2022-06-06 2231 76000 73 11293000 149.50 150.50 148.00 148.50 1.50 -1% 148.00 10 149.00 12 36.58
2022-06-07 2231 100000 91 14653500 146.50 147.50 146.00 146.00 2.50 -1.68% 146.00 26 146.50 1 35.96
2022-06-08 2231 97000 82 14312500 147.00 148.50 146.50 147.00 1.00 0.68% 146.50 7 147.00 1 36.21
2022-06-09 2231 46000 40 6746000 147.00 147.50 146.00 146.50 0.50 -0.34% 146.50 6 147.00 1 36.08
2022-06-10 2231 69317 129 10113344 145.50 147.00 145.00 146.00 0.50 -0.34% 146.00 2 146.50 2 35.96
2022-06-13 2231 291000 240 41134500 143.00 143.50 140.00 140.50 5.50 -3.77% 140.50 1 141.00 1 34.61
2022-06-14 2231 90000 84 12575000 140.50 141.50 138.00 141.50 1.00 0.71% 141.00 5 141.50 2 34.85
2022-06-15 2231 286000 201 41021500 142.00 146.00 140.50 140.50 1.00 -0.71% 140.50 6 142.50 4 34.61
2022-06-16 2231 229000 164 32152500 144.00 144.00 138.00 140.00 0.50 -0.36% 138.50 1 140.00 1 34.48
2022-06-17 2231 191000 145 26412000 137.00 140.50 136.00 140.50 0.50 0.36% 140.00 1 140.50 16 34.61
2022-06-20 2231 239971 244 32708909 140.00 140.00 135.00 135.00 5.50 -3.91% 134.50 3 135.00 31 33.25
2022-06-21 2231 278000 177 38479500 135.50 140.00 135.50 140.00 5.00 3.7% 139.50 3 140.00 16 34.48
2022-06-22 2231 211000 155 28794500 139.00 139.00 134.50 137.00 0.00 -2.14% 136.00 32 137.00 5 33.74
2022-06-23 2231 190648 151 26049449 136.00 138.50 135.00 136.00 1.00 -0.73% 135.00 17 136.00 2 33.50
2022-06-24 2231 229000 168 31786000 138.50 141.00 136.50 136.50 0.50 0.37% 136.50 2 137.50 4 33.62
2022-06-27 2231 200000 180 28248000 140.50 142.00 139.50 142.00 5.50 4.03% 141.50 2 142.00 23 34.98
2022-06-28 2231 69000 64 9611500 142.00 142.00 138.50 138.50 3.50 -2.46% 138.50 2 139.50 6 34.11
2022-06-29 2231 139000 124 18940000 137.50 138.50 135.50 136.50 2.00 -1.44% 136.00 4 136.50 2 33.62
2022-06-30 2231 249000 211 32818500 136.50 136.50 130.50 130.50 6.00 -4.4% 130.00 43 131.00 4 32.14
2022-07-01 2231 851774 502 107817157 130.00 130.00 122.00 130.00 0.50 -0.38% 129.50 3 130.00 4 32.02
2022-07-04 2231 307000 185 39644500 126.50 133.00 126.50 130.50 0.50 0.38% 129.00 2 131.00 3 32.14
2022-07-05 2231 190000 154 24820500 131.50 133.00 128.50 130.00 0.50 -0.38% 130.00 3 130.50 9 32.02
2022-07-06 2231 348717 315 43790999 130.50 130.50 123.00 129.50 0.50 -0.38% 129.50 10 130.00 2 31.90
2022-07-07 2231 303000 239 39263500 127.00 132.00 125.00 131.00 1.50 1.16% 130.00 2 131.00 29 32.27
2022-07-08 2231 429000 325 57535000 130.00 136.00 130.00 135.00 4.00 3.05% 134.50 2 135.00 4 33.25
2022-07-11 2231 108000 95 14435000 135.00 136.00 132.50 133.50 1.50 -1.11% 133.50 1 134.00 3 32.88
2022-07-12 2231 111000 101 14493500 132.00 133.00 129.00 131.00 2.50 -1.87% 131.00 1 131.50 5 32.27
2022-07-13 2231 156000 146 20887500 133.50 134.50 132.50 134.00 3.00 2.29% 134.00 1 134.50 4 33.00
2022-07-14 2231 439000 338 60427000 133.50 140.50 132.50 139.00 5.00 3.73% 139.00 2 139.50 2 34.24
2022-07-15 2231 257000 195 36013000 139.50 141.50 138.00 141.00 2.00 1.44% 140.50 4 141.00 22 34.73
2022-07-18 2231 146000 104 20489000 141.00 142.00 139.00 140.00 1.00 -0.71% 140.00 11 140.50 3 34.48
2022-07-19 2231 60000 57 8351000 139.50 140.00 138.00 139.50 0.50 -0.36% 138.50 1 140.00 10 34.36
2022-07-20 2231 168000 159 23480000 141.50 141.50 139.00 140.00 0.50 0.36% 139.50 1 140.00 2 34.48
2022-07-21 2231 135000 97 18867000 140.50 140.50 138.50 140.50 0.50 0.36% 139.50 1 140.50 7 34.61
2022-07-22 2231 203477 159 28515051 142.00 142.00 138.00 138.50 2.00 -1.42% 138.00 3 138.50 2 34.11
2022-07-25 2231 68000 60 9371500 139.00 139.00 137.00 138.00 0.50 -0.36% 137.50 4 138.00 1 33.99
2022-07-26 2231 100000 84 13574500 138.50 138.50 134.50 135.00 3.00 -2.17% 134.50 9 136.00 3 33.25
2022-07-27 2231 116000 95 15650000 135.00 136.50 134.00 136.50 1.50 1.11% 136.00 1 136.50 6 33.62
2022-07-28 2231 100000 84 13618000 137.00 138.00 134.50 135.50 1.00 -0.73% 134.50 3 135.50 2 33.37
2022-07-29 2231 490000 371 68263500 136.00 141.00 136.00 141.00 5.50 4.06% 141.00 2 141.50 9 34.73
2022-08-01 2231 717000 453 103339000 141.50 146.00 140.00 143.50 2.50 1.77% 143.00 17 144.00 7 35.34
2022-08-02 2231 441000 269 62585000 142.50 144.50 138.50 142.00 1.50 -1.05% 141.50 12 142.00 48 34.98
2022-08-03 2231 285000 218 39376000 142.00 142.00 136.50 136.50 5.50 -3.87% 136.50 6 137.00 3 33.62
2022-08-04 2231 283000 241 37544500 137.00 137.00 130.00 131.50 5.00 -3.66% 131.00 6 131.50 2 32.39
2022-08-05 2231 394876 334 53151172 132.50 138.50 132.50 137.00 5.50 4.18% 136.50 10 137.50 21 33.74
2022-08-08 2231 125000 96 16786000 136.00 136.00 133.00 134.00 3.00 -2.19% 134.00 8 134.50 1 33.00
2022-08-09 2231 88000 76 11823500 135.00 135.50 133.00 135.00 1.00 0.75% 135.00 19 135.50 9 33.25
2022-08-10 2231 121123 120 16355791 135.00 136.50 133.00 133.50 1.50 -1.11% 133.00 5 134.50 5 32.88
2022-08-11 2231 131000 99 17519500 135.50 135.50 133.00 133.50 0.00 0% 133.00 11 134.00 9 32.88
2022-08-12 2231 91000 85 12174000 132.50 135.00 132.50 134.00 0.50 0.37% 134.00 4 134.50 1 33.00
2022-08-15 2231 776000 622 109534500 134.50 143.50 134.50 142.00 8.00 5.97% 141.50 4 142.00 1 34.05
2022-08-16 2231 1035000 782 153141000 139.50 153.50 139.50 150.00 8.00 5.63% 150.00 2 151.00 1 35.97
2022-08-17 2231 1599000 1219 244565500 149.00 156.50 148.50 154.50 4.50 3% 154.00 21 154.50 2 37.05
2022-08-18 2231 921000 690 143038500 154.50 158.50 153.00 154.50 0.00 0% 154.50 13 155.00 9 37.05
2022-08-19 2231 1637000 1112 261340500 156.50 163.50 155.50 158.50 4.00 2.59% 158.50 32 159.00 3 38.01
2022-08-22 2231 808404 642 125892455 157.50 160.50 153.00 154.00 4.50 -2.84% 154.00 2 154.50 5 36.93
2022-08-23 2231 1889000 1345 300489500 152.50 163.00 152.00 158.50 4.50 2.92% 158.00 50 158.50 11 38.01
2022-08-24 2231 2415000 1748 397782000 161.00 167.50 158.50 165.00 6.50 4.1% 164.50 5 165.00 2 39.57
2022-08-25 2231 1665000 1136 277835000 168.00 168.50 164.50 167.00 2.00 1.21% 166.50 13 167.00 24 40.05
2022-08-26 2231 1649000 1148 279769500 166.50 172.50 166.50 169.00 2.00 1.2% 169.00 12 169.50 10 40.53
2022-08-29 2231 1832000 1187 300904500 163.50 166.50 160.50 166.50 2.50 -1.48% 166.00 3 166.50 8 39.93
2022-08-30 2231 829000 609 138460000 167.50 169.50 165.00 167.50 1.00 0.6% 167.00 5 168.00 15 40.17
2022-08-31 2231 583000 424 97211500 167.50 168.50 165.00 167.00 0.50 -0.3% 166.00 1 167.00 10 40.05
2022-09-01 2231 516923 428 85307418 165.50 166.50 163.00 166.00 1.00 -0.6% 165.50 5 166.00 7 39.81
2022-09-02 2231 1151000 838 195129000 168.00 171.50 167.00 169.00 3.00 1.81% 168.50 10 169.00 9 40.53
2022-09-05 2231 808000 600 132028500 168.00 168.00 161.00 163.00 6.00 -3.55% 162.50 5 163.00 1 39.09
2022-09-06 2231 433000 303 70129000 165.00 165.00 160.00 162.00 1.00 -0.61% 161.50 2 162.00 14 38.85
2022-09-07 2231 735000 471 117815000 160.00 163.50 157.00 161.00 1.00 -0.62% 160.50 71 161.00 31 38.61
2022-09-08 2231 572000 429 94312500 163.50 166.50 163.00 165.00 4.00 2.48% 164.50 3 165.00 16 39.57
2022-09-12 2231 354000 262 58269500 167.00 168.00 163.50 164.00 1.00 -0.61% 164.00 24 164.50 2 39.33
2022-09-13 2231 712000 578 119477500 166.00 169.50 164.00 168.00 4.00 2.44% 167.50 5 168.00 10 40.29
2022-09-14 2231 1864000 1310 320426000 163.00 176.00 162.50 175.50 7.50 4.46% 175.50 1 176.00 42 42.09
2022-09-15 2231 1981000 1516 349563500 175.00 181.00 173.00 174.00 1.50 -0.85% 174.00 7 174.50 1 41.73
2022-09-16 2231 1282000 926 224513000 175.00 178.00 171.50 172.50 1.50 -0.86% 172.00 44 172.50 1 41.37
2022-09-19 2231 1338224 2976 226828216 172.00 174.50 166.50 169.00 3.50 -2.03% 169.00 4 169.50 6 40.53
2022-09-20 2231 807000 646 140337500 173.00 176.50 171.50 173.00 4.00 2.37% 173.00 7 173.50 7 41.49
2022-09-21 2231 517000 450 88693000 175.00 175.00 169.50 171.00 2.00 -1.16% 171.00 6 171.50 15 41.01
2022-09-22 2231 733000 495 127093000 173.00 176.00 168.50 175.50 4.50 2.63% 175.50 1 176.00 25 42.09
2022-09-23 2231 1179000 905 204704500 176.00 178.50 169.00 171.00 4.50 -2.56% 171.00 1 171.50 11 41.01
2022-09-26 2231 935000 721 153458500 171.00 171.50 159.00 160.00 11.00 -6.43% 160.00 14 160.50 1 38.37
2022-09-27 2231 811000 662 132630000 160.50 166.50 160.00 166.00 6.00 3.75% 165.50 4 166.00 1 39.81
2022-09-28 2231 639000 497 102973500 164.00 167.00 158.00 158.00 8.00 -4.82% 158.00 13 159.00 1 37.89
2022-09-29 2231 833000 580 136620500 161.00 166.00 161.00 163.00 5.00 3.16% 162.50 11 163.00 14 39.09
2022-09-30 2231 707000 560 115405000 162.50 167.00 157.50 167.00 4.00 2.45% 166.50 4 167.00 5 40.05
2022-10-03 2231 462936 411 75821788 163.50 166.50 162.00 163.00 4.00 -2.4% 163.00 6 163.50 1 39.09
2022-10-04 2231 962541 841 162006640 166.50 171.50 164.50 170.50 7.50 4.6% 170.00 3 170.50 3 40.89
2022-10-05 2231 679000 547 115235000 172.00 172.50 167.00 167.50 3.00 -1.76% 167.50 6 168.50 6 40.17
2022-10-06 2231 453000 357 77403000 171.00 174.00 168.50 170.00 2.50 1.49% 169.50 5 170.00 3 40.77
2022-10-07 2231 584000 445 96506000 170.00 170.00 162.50 164.00 6.00 -3.53% 163.50 4 164.00 1 39.33
2022-10-11 2231 810000 619 114899500 148.00 148.00 138.50 138.50 0.00 -15.55% 138.50 6 139.00 1 33.21
2022-10-12 2231 1054000 783 142188500 142.00 142.00 130.50 137.50 1.00 -0.72% 137.00 18 137.50 6 32.97
2022-10-13 2231 741949 630 98867611 137.50 138.50 131.00 131.00 6.50 -4.73% 131.00 11 132.00 1 31.41
2022-10-14 2231 270000 245 36473500 135.00 136.50 133.00 133.00 2.00 1.53% 132.50 13 133.00 6 31.89
2022-10-17 2231 714000 544 94870000 131.00 136.50 128.00 135.50 2.50 1.88% 135.00 11 135.50 4 32.49
2022-10-18 2231 1475000 1174 207983000 139.00 144.00 136.50 142.00 6.50 4.8% 142.00 55 142.50 4 34.05
2022-10-19 2231 1651000 1341 233462000 143.50 147.00 138.00 139.50 2.50 -1.76% 139.50 1 140.00 2 33.45
2022-10-20 2231 626018 979 87550348 139.50 142.50 137.50 139.50 0.00 0% 139.50 3 140.00 3 33.45
2022-10-21 2231 2489000 1901 361149000 146.00 149.50 141.50 141.50 2.00 1.43% 141.50 14 142.00 2 33.93
2022-10-24 2231 923000 719 131329500 145.00 146.00 138.00 138.00 3.50 -2.47% 138.00 16 139.00 3 33.09
2022-10-25 2231 599000 478 83121500 138.50 141.50 137.00 137.50 0.50 -0.36% 137.00 25 137.50 3 32.97
2022-10-26 2231 407000 303 56248000 140.00 140.00 136.00 138.00 0.50 0.36% 137.50 10 138.00 2 33.09
2022-10-27 2231 576000 472 81323500 139.50 144.50 139.00 142.50 4.50 3.26% 142.00 7 142.50 5 34.17
2022-10-28 2231 439930 445 61321812 142.50 143.50 137.50 138.00 4.50 -3.16% 138.00 14 138.50 5 33.09
2022-10-31 2231 222000 170 30980500 138.50 141.00 138.50 139.00 1.00 0.72% 139.00 16 140.00 9 33.33
2022-11-01 2231 171000 142 24045500 139.50 141.00 139.50 141.00 2.00 1.44% 140.50 7 141.00 23 33.81
2022-11-02 2231 295000 249 41643000 142.00 142.00 140.50 141.00 0.00 0% 141.00 28 141.50 5 33.81
2022-11-03 2231 261000 224 36478000 139.00 141.00 139.00 141.00 0.00 0% 140.50 3 141.00 4 33.81
2022-11-04 2231 521000 415 74113500 141.00 145.00 139.00 145.00 4.00 2.84% 144.50 22 145.00 30 34.77
2022-11-07 2231 440000 384 63112000 145.00 145.00 142.50 143.50 1.50 -1.03% 143.00 16 143.50 8 34.41
2022-11-08 2231 531000 441 76642500 143.00 146.00 143.00 143.50 0.00 0% 143.50 5 144.00 27 34.41
2022-11-09 2231 846000 756 119239000 145.00 145.50 139.00 140.50 3.00 -2.09% 140.00 21 140.50 8 33.69
2022-11-10 2231 1461567 1521 196065344 139.00 139.00 131.50 133.00 7.50 -5.34% 133.00 19 133.50 5 31.89
2022-11-11 2231 1307000 1116 174453000 136.00 137.00 131.00 133.50 0.50 0.38% 133.50 14 134.00 16 32.01
2022-11-14 2231 633000 540 86438500 133.50 138.50 133.50 138.00 4.50 3.37% 137.50 4 138.00 29 30.46
2022-11-15 2231 711000 615 95831000 138.00 138.00 133.00 136.00 2.00 -1.45% 135.50 23 136.00 26 30.02
2022-11-16 2231 608000 518 81803500 135.00 136.00 133.00 135.00 1.00 -0.74% 135.00 10 135.50 3 29.80
2022-11-17 2231 1057000 891 146747500 136.00 141.50 135.00 141.00 6.00 4.44% 141.00 14 141.50 41 31.13
2022-11-18 2231 3300000 2512 489131000 141.50 154.50 141.50 145.50 4.50 3.19% 145.50 54 146.00 3 32.12
2022-11-21 2231 1334000 979 198339500 146.00 151.50 145.00 147.50 2.00 1.37% 147.50 1 148.00 8 32.56
2022-11-22 2231 569000 431 82327000 147.00 147.00 143.00 144.00 3.50 -2.37% 144.00 4 144.50 1 31.79
2022-11-23 2231 445000 337 64102500 145.00 146.00 143.00 143.50 0.50 -0.35% 143.50 12 144.00 3 31.68
2022-11-24 2231 365000 314 52208000 144.50 144.50 141.50 144.00 0.50 0.35% 144.00 6 144.50 15 31.79
2022-11-25 2231 382000 292 55275500 145.50 147.00 143.00 143.50 0.50 -0.35% 143.50 6 144.00 7 31.68
2022-11-28 2231 533000 412 76213000 141.50 145.00 140.50 144.50 1.00 0.7% 144.00 2 144.50 7 31.90
2022-11-29 2231 515629 608 73423838 145.00 145.00 140.50 142.50 2.00 -1.38% 142.00 31 142.50 3 31.46
2022-11-30 2231 436000 323 62194500 142.50 144.00 141.50 143.00 0.50 0.35% 143.00 2 143.50 21 31.57
2022-12-01 2231 737000 603 106692000 144.00 146.50 143.50 144.00 1.00 0.7% 144.00 1 144.50 6 31.79
2022-12-02 2231 2681000 2019 406075500 144.00 155.50 143.50 151.50 7.50 5.21% 151.00 48 151.50 5 33.44
2022-12-05 2231 1411000 1119 218560000 151.50 157.50 150.00 156.00 4.50 2.97% 156.00 10 156.50 37 34.44
2022-12-06 2231 1075000 819 166154000 154.50 158.00 151.50 152.50 3.50 -2.24% 152.00 20 152.50 4 33.66
2022-12-07 2231 1819000 1352 267167000 152.00 152.00 143.50 143.50 9.00 -5.9% 143.50 26 144.00 31 31.68
2022-12-08 2231 779000 645 114617000 144.00 150.00 144.00 147.00 3.50 2.44% 147.00 18 147.50 15 32.45
2022-12-09 2231 1054000 882 159426500 150.00 152.50 149.00 151.00 4.00 2.72% 150.50 54 151.00 2 33.33
2022-12-12 2231 1166000 915 178979000 151.50 156.00 151.50 151.50 0.50 0.33% 151.00 41 151.50 5 33.44
2022-12-13 2231 606158 552 166830608 280.00 281.00 273.50 275.00 5.00 81.52% 274.50 11 275.00 7 23.71
2022-12-14 2231 2556000 1889 397662000 152.00 159.00 151.50 156.00 7.00 -43.27% 156.00 89 156.50 42 34.44
2022-12-15 2231 1575000 1240 247495500 154.00 160.00 154.00 155.00 1.00 -0.64% 155.00 57 155.50 16 34.22
2022-12-16 2231 1121000 938 170171500 154.00 155.00 149.50 151.00 4.00 -2.58% 150.50 7 151.00 5 33.33
2022-12-18 2231 593504 1552 110975254 184.50 189.00 184.50 187.00 2.50 23.84% 186.50 3 187.00 1 43.90
2022-12-19 2231 453000 400 68446000 148.00 153.00 148.00 151.50 0.50 -18.98% 150.50 5 151.50 8 33.44
2022-12-20 2231 1104000 811 162485500 152.50 152.50 144.00 144.50 7.00 -4.62% 144.50 19 145.00 12 31.90
2022-12-21 2231 982000 739 142016000 146.50 147.50 142.50 144.00 0.50 -0.35% 143.50 6 144.00 9 31.79
2022-12-22 2231 512000 365 74019000 146.00 146.50 143.00 145.00 1.00 0.69% 143.50 18 145.00 2 32.01
2022-12-23 2231 328000 259 46612000 143.00 143.50 140.50 142.00 3.00 -2.07% 142.00 20 143.00 6 31.35
2022-12-26 2231 201000 167 28671000 144.50 144.50 141.50 142.00 0.00 0% 142.00 1 142.50 3 31.35
2022-12-27 2231 273000 216 38923000 143.00 144.00 141.50 142.00 0.00 0% 142.00 25 142.50 2 31.35
2022-12-28 2231 648000 497 89883000 140.50 142.50 137.50 137.50 4.50 -3.17% 137.50 38 138.00 8 30.35
2022-12-29 2231 417000 354 57578000 137.50 139.50 137.00 139.00 1.50 1.09% 139.00 13 139.50 6 30.68
2022-12-30 2231 490000 391 67982500 141.50 141.50 137.50 138.00 1.00 -0.72% 137.50 19 138.00 3 30.46