可成(2474)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　　157.50
0
0%		158.50
1
0.63%		161.00
2.5
1.58%		162.50
1.5
0.93%		162.00
-0.5
-0.31%		 　160.50
-1.5
-0.93%		158.00
-2.5
-1.56%		159.50
1.5
0.95%		160.50
1
0.63%		158.00
-2.5
-1.56%		 　159.50
1.5
0.95%		161.00
1.5
0.94%		161.50
0.5
0.31%		161.50
0
0%		158.50
-3
-1.86%		 　157.50
-1
-0.63%		155.50
-2
-1.27%		154.50
-1
-0.64%		 158.56
2 月　　　　　　155.50
1
0.65%		156.50
1
0.64%		157.50
1
0.64%		157.00
-0.5
-0.32%		156.00
-1
-0.64%		 　153.50
-2.5
-1.6%		152.00
-1.5
-0.98%		153.50
1.5
0.99%		154.00
0.5
0.33%		154.00
0
0%		 　153.50
-0.5
-0.32%		152.00
-1.5
-0.98%		151.00
-1
-0.66%		149.00
-2
-1.32%		143.00
-6
-4.03%		 151.35
3 月146.00
3
2.1%		150.00
4
2.74%		149.00
-1
-0.67%		 　　142.50
-6.5
-4.36%		142.00
-0.5
-0.35%		144.00
2
1.41%		146.00
2
1.39%		146.00
0
0%		 　144.50
-1.5
-1.03%		143.50
-1
-0.69%		144.00
0.5
0.35%		147.00
3
2.08%		151.00
4
2.72%		 　147.50
-3.5
-2.32%		147.50
0
0%		147.50
0
0%		148.00
0.5
0.34%		147.50
-0.5
-0.34%		 　146.00
-1.5
-1.02%		145.50
-0.5
-0.34%		144.50
-1
-0.69%		144.50
0
0%		145.94
4 月146.00
1.5
1.04%		 　　　146.00
0
0%		146.00
0
0%		148.50
2.5
1.71%		 　144.50
-4
-2.69%		143.50
-1
-0.69%		146.50
3
2.09%		146.00
-0.5
-0.34%		146.50
0.5
0.34%		 　145.00
-1.5
-1.02%		146.50
1.5
1.03%		148.00
1.5
1.02%		147.50
-0.5
-0.34%		147.50
0
0%		 　145.50
-2
-1.36%		144.50
-1
-0.69%		142.00
-2.5
-1.73%		143.50
1.5
1.06%		145.00
1.5
1.05%		 145.7
5 月　　146.50
1.5
1.03%		148.00
1.5
1.02%		151.00
3
2.03%		151.00
0
0%		 　150.00
-1
-0.66%		155.50
5.5
3.67%		148.50
-7
-4.5%		148.50
0
0%		150.50
2
1.35%		 　156.00
5.5
3.65%		155.50
-0.5
-0.32%		157.00
1.5
0.96%		159.00
2
1.27%		159.50
0.5
0.31%		 　160.50
1
0.63%		162.50
2
1.25%		161.50
-1
-0.62%		163.50
2
1.24%		165.00
1.5
0.92%		 　166.00
1
0.61%		164.00
-2
-1.2%		156.48
6 月170.50
6.5
3.96%		171.00
0.5
0.29%		 　　173.50
2.5
1.46%		173.50
0
0%		173.00
-0.5
-0.29%		173.00
0
0%		168.00
-5
-2.89%		 　167.00
-1
-0.6%		168.00
1
0.6%		166.50
-1.5
-0.89%		164.50
-2
-1.2%		165.00
0.5
0.3%		 　162.50
-2.5
-1.52%		164.50
2
1.23%		163.50
-1
-0.61%		165.50
2
1.22%		166.00
0.5
0.3%		 　169.00
3
1.81%		168.00
-1
-0.59%		167.50
-0.5
-0.3%		165.50
-2
-1.19%		 167.67
7 月162.00
-3.5
-2.11%		 　163.00
1
0.62%		160.00
-3
-1.84%		157.50
-2.5
-1.56%		159.00
1.5
0.95%		160.50
1.5
0.94%		 　161.00
0.5
0.31%		161.00
0
0%		163.50
2.5
1.55%		168.50
5
3.06%		168.00
-0.5
-0.3%		 　170.00
2
1.19%		167.00
-3
-1.76%		166.00
-1
-0.6%		169.00
3
1.81%		168.00
-1
-0.59%		 　168.00
0
0%		166.00
-2
-1.19%		172.00
6
3.61%		170.50
-1.5
-0.87%		170.50
0
0%		 165.7
8 月170.50
0
0%		168.00
-2.5
-1.47%		169.00
1
0.6%		169.50
0.5
0.3%		170.50
1
0.59%		 　171.00
0.5
0.29%		179.50
8.5
4.97%		175.50
-4
-2.23%		176.00
0.5
0.28%		176.00
0
0%		 　175.00
-1
-0.57%		177.50
2.5
1.43%		176.50
-1
-0.56%		178.00
1.5
0.85%		178.00
0
0%		 　178.00
0
0%		178.50
0.5
0.28%		180.50
2
1.12%		180.50
0
0%		183.00
2.5
1.39%		 　181.00
-2
-1.09%		183.00
2
1.1%		185.50
2.5
1.37%		176.5
9 月183.50
-2
-1.08%		181.00
-2.5
-1.36%		 　169.50
-11.5
-6.35%		164.50
-5
-2.95%		166.00
1.5
0.91%		169.00
3
1.81%		 　　171.50
2.5
1.48%		171.50
0
0%		171.00
-0.5
-0.29%		173.00
2
1.17%		172.50
-0.5
-0.29%		 　173.50
1
0.58%		176.00
2.5
1.44%		172.00
-4
-2.27%		171.00
-1
-0.58%		171.50
0.5
0.29%		 　170.00
-1.5
-0.87%		171.00
1
0.59%		170.00
-1
-0.58%		171.00
1
0.59%		172.50
1.5
0.88%		 171.73
10 月　　169.00
-3.5
-2.03%		172.00
3
1.78%		170.00
-2
-1.16%		174.00
4
2.35%		172.50
-1.5
-0.86%		 　　169.50
-3
-1.74%		168.00
-1.5
-0.88%		168.50
0.5
0.3%		172.00
3.5
2.08%		 　170.50
-1.5
-0.87%		171.00
0.5
0.29%		170.50
-0.5
-0.29%		172.00
1.5
0.88%		169.00
-3
-1.74%		 　164.50
-4.5
-2.66%		162.50
-2
-1.22%		164.50
2
1.23%		167.50
3
1.82%		167.00
-0.5
-0.3%		 169.50
2.5
1.5%		169.1
11 月171.00
1.5
0.88%		172.00
1
0.58%		172.50
0.5
0.29%		171.00
-1.5
-0.87%		 　173.50
2.5
1.46%		174.50
1
0.58%		176.50
2
1.15%		180.00
3.5
1.98%		180.00
0
0%		 　184.50
4.5
2.5%		187.50
3
1.63%		186.00
-1.5
-0.8%		187.50
1.5
0.81%		184.00
-3.5
-1.87%		 　182.00
-2
-1.09%		179.50
-2.5
-1.37%		180.00
0.5
0.28%		180.50
0.5
0.28%		180.00
-0.5
-0.28%		 　180.00
0
0%		181.00
1
0.56%		183.00
2
1.1%		 179.39
12 月177.00
-6
-3.28%		176.50
-0.5
-0.28%		 　176.00
-0.5
-0.28%		175.00
-1
-0.57%		176.50
1.5
0.86%		174.00
-2.5
-1.42%		173.50
-0.5
-0.29%		 　174.50
1
0.58%		325.50
151
86.53%		175.50
-150
-46.08%		174.00
-1.5
-0.85%		172.00
-2
-1.15%		 161.00
-11
-6.4%		169.00
8
4.97%		168.50
-0.5
-0.3%		167.00
-1.5
-0.89%		172.00
5
2.99%		169.00
-3
-1.74%		 　169.50
0.5
0.3%		169.00
-0.5
-0.29%		169.00
0
0%		169.00
0
0%		169.00
0
0%		　177.15

說明:最高漲幅:86.53%最低跌幅:-46.08% 最高價:325.50最低價:142.00平均價:164.1,灰色底表示週末,漲144天(436.5)元,跌132天(-445.5)元,平盤34天
87%=1,5%=2,4%=5,3%=6,2%=26,1%=80,0%=58,-0%=1,-1%=1,-2%=3,-3%=4,-4%=8,-5%=24,-6%=24,-7%=67,

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 2474 1490634 1173 234560923 156.50 158.00 156.50 157.50 1.00 0% 157.00 205 157.50 14 6.27
2022-01-04 2474 2052732 1588 324513240 157.50 159.00 157.00 158.50 1.00 0.63% 158.50 81 159.00 190 6.31
2022-01-05 2474 6237103 4718 1011888961 159.00 164.00 159.00 161.00 2.50 1.58% 161.00 140 161.50 74 6.41
2022-01-06 2474 2238018 2840 362256155 161.50 163.00 160.00 162.50 1.50 0.93% 162.00 184 163.00 179 6.47
2022-01-07 2474 2650207 1964 428126750 163.00 163.50 160.00 162.00 0.50 -0.31% 162.00 8 162.50 150 6.45
2022-01-10 2474 2268885 1856 363117322 161.00 161.50 159.00 160.50 1.50 -0.93% 160.50 55 161.00 52 6.39
2022-01-11 2474 3070972 2113 484938242 159.50 159.50 157.00 158.00 2.50 -1.56% 158.00 8 158.50 129 6.29
2022-01-12 2474 1948781 1346 309598335 158.00 160.50 157.00 159.50 1.50 0.95% 159.50 15 160.00 106 6.35
2022-01-13 2474 1574204 2376 251678742 160.00 161.00 159.00 160.50 1.00 0.63% 160.00 109 160.50 68 6.39
2022-01-14 2474 2080940 1415 329919154 160.50 160.50 157.50 158.00 2.50 -1.56% 158.00 308 158.50 28 6.29
2022-01-17 2474 1688987 1035 268343922 158.00 160.00 157.50 159.50 1.50 0.95% 159.50 28 160.00 235 6.35
2022-01-18 2474 2396759 1613 386093390 160.50 162.00 160.00 161.00 1.50 0.94% 161.00 23 161.50 101 6.41
2022-01-19 2474 2631089 2094 425071770 160.00 162.50 160.00 161.50 0.50 0.31% 161.50 75 162.00 88 6.43
2022-01-20 2474 1782937 1425 288832001 161.50 162.50 161.00 161.50 0.00 0% 161.50 451 162.00 28 6.43
2022-01-21 2474 2937264 4109 466297728 160.00 160.50 158.00 158.50 3.00 -1.86% 158.00 287 158.50 71 6.31
2022-01-24 2474 2131444 1442 336361640 158.00 158.50 156.50 157.50 1.00 -0.63% 157.50 352 158.00 89 6.27
2022-01-25 2474 2801666 2065 436238936 156.00 157.00 155.00 155.50 2.00 -1.27% 155.00 516 155.50 5 6.20
2022-01-26 2474 1915360 1319 296797005 154.50 156.00 154.50 154.50 1.00 -0.64% 154.50 322 155.00 117 6.16
2022-02-07 2474 2643998 1943 408139639 153.50 156.50 153.00 155.50 1.00 0.65% 155.50 92 156.00 72 6.20
2022-02-08 2474 2765566 1638 432871544 155.50 158.00 155.50 156.50 1.00 0.64% 156.50 350 157.00 58 6.24
2022-02-09 2474 1102925 863 173143077 156.50 158.00 156.00 157.50 1.00 0.64% 157.00 47 157.50 25 6.27
2022-02-10 2474 1224191 948 192829049 157.50 159.50 156.50 157.00 0.50 -0.32% 156.50 91 157.00 1 6.26
2022-02-11 2474 1209156 989 188840529 157.00 157.50 155.50 156.00 1.00 -0.64% 156.00 22 156.50 89 6.22
2022-02-14 2474 1964712 1757 302100247 155.50 155.50 153.00 153.50 2.50 -1.6% 153.50 42 154.00 10 6.12
2022-02-15 2474 2039232 2134 311806046 154.00 154.00 152.00 152.00 1.50 -0.98% 152.00 131 152.50 69 6.06
2022-02-16 2474 2085546 1752 320466224 153.50 155.00 152.50 153.50 1.50 0.99% 153.50 37 154.00 54 6.12
2022-02-17 2474 1201926 1097 184786105 154.00 154.50 153.00 154.00 0.50 0.33% 153.50 9 154.00 212 6.14
2022-02-18 2474 1894785 1274 291043187 154.00 154.50 153.00 154.00 0.00 0% 153.50 75 154.00 84 6.14
2022-02-21 2474 999751 902 153563265 153.50 154.50 152.50 153.50 0.50 -0.32% 153.50 17 154.00 479 6.12
2022-02-22 2474 3058003 2819 463024174 153.50 154.00 150.00 152.00 1.50 -0.98% 151.50 29 152.00 135 6.06
2022-02-23 2474 2250725 2065 339732501 151.50 152.00 150.50 151.00 1.00 -0.66% 151.00 225 151.50 45 6.02
2022-02-24 2474 3837816 3218 573750149 151.00 152.00 148.50 149.00 2.00 -1.32% 148.50 69 149.00 23 12.86
2022-02-25 2474 12075936 8074 1749347409 149.00 149.00 143.00 143.00 6.00 -4.03% 143.00 743 143.50 1 12.34
2022-03-01 2474 4032809 2697 587421771 144.00 147.00 144.00 146.00 3.00 2.1% 145.50 58 146.00 137 12.60
2022-03-02 2474 3501000 2007 520712500 147.00 150.50 146.00 150.00 4.00 2.74% 150.00 98 150.50 175 12.94
2022-03-03 2474 2500000 1443 373854500 151.00 151.00 148.00 149.00 1.00 -0.67% 148.50 95 149.00 100 12.86
2022-03-07 2474 3950134 3453 565055430 145.50 146.00 142.00 142.50 4.50 -4.36% 142.50 171 143.00 102 12.30
2022-03-08 2474 2612521 2003 371349389 141.50 144.00 140.50 142.00 0.50 -0.35% 141.50 143 142.00 14 12.25
2022-03-09 2474 1984425 1269 286313333 143.50 145.50 143.00 144.00 2.00 1.41% 144.00 73 144.50 160 12.42
2022-03-10 2474 1582445 1229 231542157 145.50 147.50 145.50 146.00 2.00 1.39% 146.00 79 146.50 69 12.60
2022-03-11 2474 2247000 1203 327900500 145.50 147.00 145.00 146.00 0.00 0% 146.00 329 146.50 116 12.60
2022-03-14 2474 1902000 1188 275323500 145.00 146.00 144.00 144.50 1.50 -1.03% 144.50 141 145.00 172 12.47
2022-03-15 2474 1984000 1139 284705000 144.00 144.50 142.50 143.50 1.00 -0.69% 143.00 110 143.50 90 12.38
2022-03-16 2474 2407000 1390 346863000 146.00 146.50 143.00 144.00 0.50 0.35% 143.50 122 144.00 126 12.42
2022-03-17 2474 3300000 1789 484422000 147.00 148.00 145.50 147.00 3.00 2.08% 147.00 45 147.50 73 12.68
2022-03-18 2474 5054000 1932 752779500 147.50 151.00 146.00 151.00 4.00 2.72% 150.50 104 151.00 91 13.03
2022-03-21 2474 2235000 1256 331372500 150.00 151.00 147.00 147.50 3.50 -2.32% 147.00 137 147.50 53 12.73
2022-03-22 2474 1128000 670 166329500 147.00 148.00 146.50 147.50 0.00 0% 147.50 133 148.00 35 12.73
2022-03-23 2474 1118000 761 165091000 147.50 148.50 147.50 147.50 0.00 0% 147.50 74 148.00 43 12.73
2022-03-24 2474 1466000 826 216885500 146.00 149.50 146.00 148.00 0.50 0.34% 147.50 190 148.00 5 12.77
2022-03-25 2474 851000 608 125527000 147.00 148.50 146.50 147.50 0.50 -0.34% 147.50 31 148.00 57 12.73
2022-03-28 2474 1465000 963 213589500 146.00 147.50 144.50 146.00 1.50 -1.02% 146.00 105 146.50 20 12.60
2022-03-29 2474 806000 609 117360500 146.50 147.00 145.00 145.50 0.50 -0.34% 145.50 34 146.00 76 12.55
2022-03-30 2474 3276000 2073 472882500 145.00 145.50 143.50 144.50 1.00 -0.69% 144.50 57 145.00 6 12.47
2022-03-31 2474 1823000 931 264354500 144.50 146.00 144.00 144.50 0.00 0% 144.50 186 145.00 9 12.47
2022-04-01 2474 1609000 776 233527000 144.00 146.00 143.50 146.00 1.50 1.04% 145.50 83 146.00 257 12.60
2022-04-06 2474 1604000 811 232929000 145.00 146.00 144.00 146.00 0.00 0% 145.50 3 146.00 81 12.60
2022-04-07 2474 3926628 2580 574670375 147.50 148.00 145.50 146.00 0.00 0% 146.00 245 146.50 220 12.60
2022-04-08 2474 2103000 1182 310568500 147.00 148.50 146.00 148.50 2.50 1.71% 148.00 12 148.50 160 12.81
2022-04-11 2474 4666000 2206 676687000 147.50 148.00 144.00 144.50 4.00 -2.69% 144.50 86 145.00 22 12.47
2022-04-12 2474 2340000 915 335975500 143.50 145.00 143.00 143.50 1.00 -0.69% 143.50 102 144.00 56 12.38
2022-04-13 2474 1689000 879 245148500 144.00 146.50 143.50 146.50 3.00 2.09% 146.00 2 146.50 164 12.64
2022-04-14 2474 1296000 732 189206000 145.50 147.00 145.00 146.00 0.50 -0.34% 146.00 298 146.50 40 12.60
2022-04-15 2474 1160000 677 169701500 146.50 147.00 145.50 146.50 0.50 0.34% 146.00 308 146.50 13 12.64
2022-04-18 2474 1174000 707 170675000 145.00 146.00 145.00 145.00 1.50 -1.02% 145.00 337 145.50 111 12.51
2022-04-19 2474 2097476 1301 308130769 146.50 148.00 146.00 146.50 1.50 1.03% 146.50 222 147.00 40 12.64
2022-04-20 2474 1721000 983 253886500 147.00 148.00 146.50 148.00 1.50 1.02% 147.50 33 148.00 138 12.77
2022-04-21 2474 1257508 1566 185556396 148.50 148.50 147.00 147.50 0.50 -0.34% 147.50 66 148.00 108 12.73
2022-04-22 2474 2164000 1034 318073500 146.00 148.50 146.00 147.50 0.00 0% 147.00 70 147.50 153 12.73
2022-04-25 2474 1838000 1154 267234000 145.00 146.50 145.00 145.50 2.00 -1.36% 145.50 110 146.00 72 12.55
2022-04-26 2474 1188000 672 172374000 146.00 146.50 144.50 144.50 1.00 -0.69% 144.50 194 145.00 63 12.47
2022-04-27 2474 2313009 2105 330232565 143.00 143.50 142.00 142.00 2.50 -1.73% 142.00 502 142.50 19 12.25
2022-04-28 2474 1652000 999 235763500 142.00 144.00 142.00 143.50 1.50 1.06% 143.00 3 143.50 66 12.38
2022-04-29 2474 1073000 564 155253000 143.50 145.00 143.50 145.00 1.50 1.05% 145.00 10 145.50 178 12.51
2022-05-03 2474 1181000 680 172444000 145.00 147.00 144.50 146.50 1.50 1.03% 146.00 93 146.50 66 12.64
2022-05-04 2474 1599000 931 236262000 146.00 148.50 146.00 148.00 1.50 1.02% 147.50 242 148.00 10 12.77
2022-05-05 2474 2896000 1725 435633000 149.00 151.00 149.00 151.00 3.00 2.03% 151.00 91 151.50 180 13.03
2022-05-06 2474 2193000 1301 330048000 148.50 152.00 148.50 151.00 0.00 0% 150.50 179 151.00 14 13.03
2022-05-09 2474 2307261 2017 346544690 150.00 151.00 149.00 150.00 1.00 -0.66% 150.00 19 150.50 65 12.94
2022-05-10 2474 4304000 2844 661951500 150.00 156.00 149.50 155.50 5.50 3.67% 155.00 95 155.50 36 13.42
2022-05-11 2474 5266000 2503 779544500 145.00 150.00 144.50 148.50 7.00 -4.5% 148.00 351 148.50 8 13.34
2022-05-12 2474 2104000 1161 312345000 147.00 149.50 147.00 148.50 0.00 0% 148.50 465 149.00 43 13.34
2022-05-13 2474 1756000 1113 263630500 150.00 150.50 149.00 150.50 2.00 1.35% 150.50 5 151.00 121 13.52
2022-05-16 2474 4340000 3091 673753500 153.00 156.50 152.50 156.00 5.50 3.65% 156.00 23 156.50 96 14.02
2022-05-17 2474 2465000 1528 385011000 157.50 158.00 155.00 155.50 0.50 -0.32% 155.50 75 156.00 55 13.97
2022-05-18 2474 2034000 1595 318137500 155.00 157.00 155.00 157.00 1.50 0.96% 156.50 32 157.00 166 14.11
2022-05-19 2474 3641000 2248 575646500 155.50 159.50 155.00 159.00 2.00 1.27% 158.50 193 159.00 84 14.29
2022-05-20 2474 4232000 2238 678320500 160.00 162.00 159.00 159.50 0.50 0.31% 159.00 461 159.50 24 14.33
2022-05-23 2474 4077000 1948 655756000 161.00 161.50 160.00 160.50 1.00 0.63% 160.50 204 161.00 102 14.42
2022-05-24 2474 6864285 4370 1123899361 161.00 165.00 161.00 162.50 2.00 1.25% 162.50 187 163.00 10 14.60
2022-05-25 2474 8098000 3351 1325258500 162.50 166.00 161.50 161.50 1.00 -0.62% 161.50 52 162.00 2 14.51
2022-05-26 2474 5628000 2386 921999500 163.00 165.00 163.00 163.50 2.00 1.24% 163.50 62 164.00 81 14.69
2022-05-27 2474 6029000 2944 996420000 164.50 166.00 164.00 165.00 1.50 0.92% 165.00 49 165.50 146 14.82
2022-05-30 2474 7907000 2939 1317907500 166.00 168.00 165.50 166.00 1.00 0.61% 166.00 159 166.50 2 14.91
2022-05-31 2474 10455000 2944 1732090000 167.00 168.00 164.00 164.00 2.00 -1.2% 164.00 85 164.50 21 14.74
2022-06-01 2474 8383000 4246 1423638000 165.00 172.00 164.50 170.50 6.50 3.96% 170.00 38 170.50 54 15.32
2022-06-02 2474 6350000 3542 1090674000 170.00 174.00 169.00 171.00 0.50 0.29% 170.50 72 171.00 20 15.36
2022-06-06 2474 5861000 2871 1015170000 172.00 174.50 169.00 173.50 2.50 1.46% 173.00 31 173.50 18 15.59
2022-06-07 2474 4336000 2298 749718000 172.00 174.00 171.50 173.50 0.00 0% 173.50 25 174.00 212 15.59
2022-06-08 2474 4623000 2686 803312500 173.50 176.50 172.00 173.00 0.50 -0.29% 173.00 65 173.50 66 15.54
2022-06-09 2474 2629000 1665 454739500 174.00 174.50 171.50 173.00 0.00 0% 173.00 569 173.50 66 15.54
2022-06-10 2474 3545000 2227 600049500 171.50 172.50 167.50 168.00 5.00 -2.89% 167.50 128 168.00 67 15.09
2022-06-13 2474 3524000 2049 588311000 165.00 169.00 164.00 167.00 1.00 -0.6% 167.00 94 167.50 32 15.00
2022-06-14 2474 2246000 1362 376865500 168.00 169.00 166.00 168.00 1.00 0.6% 167.50 67 168.00 28 15.09
2022-06-15 2474 1890000 1330 317197500 169.00 171.00 166.50 166.50 1.50 -0.89% 166.50 72 167.00 34 14.96
2022-06-16 2474 2080000 1258 344739500 168.00 169.00 164.00 164.50 2.00 -1.2% 164.50 104 165.00 22 14.78
2022-06-17 2474 2878000 1467 471107500 162.00 165.50 161.50 165.00 0.50 0.3% 164.50 93 165.00 56 14.82
2022-06-20 2474 1525838 1957 249736664 166.00 166.00 162.00 162.50 2.50 -1.52% 162.50 95 163.00 34 14.60
2022-06-21 2474 3008000 1572 491555000 161.00 165.50 161.00 164.50 2.00 1.23% 164.50 28 165.00 38 14.78
2022-06-22 2474 1629000 903 266567500 165.00 165.50 162.00 163.50 1.00 -0.61% 163.50 40 164.00 56 14.69
2022-06-23 2474 3022842 2609 498487672 165.00 167.00 162.50 165.50 2.00 1.22% 165.00 36 165.50 6 14.87
2022-06-24 2474 2070000 1425 345008000 167.00 168.50 164.50 166.00 0.50 0.3% 165.50 35 166.00 105 14.91
2022-06-27 2474 2859000 1852 484746500 169.50 171.00 168.50 169.00 3.00 1.81% 169.00 75 169.50 44 15.18
2022-06-28 2474 1485000 1016 249167500 168.50 169.50 166.50 168.00 1.00 -0.59% 167.50 82 168.50 55 15.09
2022-06-29 2474 1820000 1290 303053500 166.50 168.00 165.00 167.50 0.50 -0.3% 167.00 8 167.50 58 15.05
2022-06-30 2474 1920000 1279 317227000 167.00 167.00 164.00 165.50 2.00 -1.19% 165.50 31 166.00 65 14.87
2022-07-01 2474 1715981 2892 281119630 165.50 167.00 162.00 162.00 3.50 -2.11% 162.00 49 162.50 9 14.56
2022-07-04 2474 1457000 1028 237937500 162.50 165.00 162.00 163.00 1.00 0.62% 162.50 52 163.50 18 14.65
2022-07-05 2474 2378000 1528 381573500 165.00 165.00 158.00 160.00 3.00 -1.84% 160.00 78 160.50 7 14.38
2022-07-06 2474 1529753 3719 241925945 160.00 160.50 157.00 157.50 2.50 -1.56% 157.00 79 157.50 3 14.15
2022-07-07 2474 1742000 1147 274338500 157.50 160.50 154.50 159.00 1.50 0.95% 159.00 49 159.50 32 14.29
2022-07-08 2474 1098000 752 175986500 160.00 161.50 158.50 160.50 1.50 0.94% 160.50 69 161.00 23 14.42
2022-07-11 2474 757000 506 121927000 161.50 162.00 160.00 161.00 0.50 0.31% 161.00 8 161.50 26 14.47
2022-07-12 2474 1470000 957 236095500 159.50 162.00 159.00 161.00 0.00 0% 161.00 14 161.50 15 14.47
2022-07-13 2474 3005000 2067 494352000 162.50 166.00 162.50 163.50 2.50 1.55% 163.50 84 164.00 5 14.69
2022-07-14 2474 3056000 1976 511533500 163.50 168.50 163.50 168.50 5.00 3.06% 168.50 43 169.00 187 15.14
2022-07-15 2474 2026000 1442 341352000 169.00 170.00 166.50 168.00 0.50 -0.3% 168.00 39 168.50 19 15.09
2022-07-18 2474 2395000 1493 404725500 168.00 170.00 166.00 170.00 2.00 1.19% 169.00 50 170.00 225 15.27
2022-07-19 2474 3140000 1957 527629500 169.00 170.00 167.00 167.00 3.00 -1.76% 166.50 131 167.00 47 15.00
2022-07-20 2474 4025000 2584 671718000 168.00 169.00 165.50 166.00 1.00 -0.6% 166.00 77 166.50 49 14.91
2022-07-21 2474 2625000 1614 441558000 167.00 169.50 165.50 169.00 3.00 1.81% 168.50 35 169.00 4 15.18
2022-07-22 2474 2144998 2863 360501155 168.00 169.00 167.00 168.00 1.00 -0.59% 167.50 138 168.00 1 15.09
2022-07-25 2474 688000 443 115492000 167.50 169.00 166.50 168.00 0.00 0% 167.50 38 168.00 34 15.09
2022-07-26 2474 1597000 1047 264794500 166.50 167.50 165.00 166.00 2.00 -1.19% 165.50 27 166.00 39 14.91
2022-07-27 2474 3247000 2159 554310000 167.00 173.00 167.00 172.00 6.00 3.61% 171.50 14 172.00 191 15.45
2022-07-28 2474 1834000 1256 313097000 173.00 173.00 169.00 170.50 1.50 -0.87% 170.00 11 170.50 73 15.32
2022-07-29 2474 1993000 1007 338822500 171.00 171.50 168.50 170.50 0.00 0% 170.00 50 170.50 137 15.32
2022-08-01 2474 1041000 628 177114000 169.50 171.00 169.00 170.50 0.00 0% 170.00 3 170.50 25 15.32
2022-08-02 2474 2092000 1227 351308000 169.00 170.00 166.00 168.00 2.50 -1.47% 168.00 56 168.50 8 15.09
2022-08-03 2474 1361000 926 229247500 168.00 169.00 167.00 169.00 1.00 0.6% 168.50 33 169.00 5 15.18
2022-08-04 2474 1183000 773 199899500 169.50 170.00 167.00 169.50 0.50 0.3% 169.50 22 170.00 120 15.23
2022-08-05 2474 1221903 1530 208294396 171.00 171.50 170.00 170.50 1.00 0.59% 170.50 76 171.00 69 15.32
2022-08-08 2474 929000 633 158189000 170.00 171.00 169.50 171.00 0.50 0.29% 170.50 9 171.50 95 15.36
2022-08-09 2474 6748000 4550 1192730000 172.00 180.00 171.50 179.50 8.50 4.97% 179.50 29 180.00 419 16.13
2022-08-10 2474 4450101 10665 787624352 177.50 181.00 174.50 175.50 4.00 -2.23% 175.50 34 176.00 49 11.45
2022-08-11 2474 2190000 1343 386228500 177.00 178.00 175.50 176.00 0.50 0.28% 176.00 180 176.50 20 11.48
2022-08-12 2474 3212000 1941 562271000 176.00 177.00 173.00 176.00 0.00 0% 175.50 48 176.00 31 11.48
2022-08-15 2474 2135000 1245 372671000 176.50 176.50 173.00 175.00 1.00 -0.57% 175.00 33 175.50 41 11.42
2022-08-16 2474 3381000 2134 598831000 175.00 178.50 174.50 177.50 2.50 1.43% 177.00 183 177.50 6 11.58
2022-08-17 2474 4436000 3228 783532000 178.50 178.50 175.00 176.50 1.00 -0.56% 176.00 12 176.50 20 11.51
2022-08-18 2474 1963000 1305 346974000 175.50 178.00 175.00 178.00 1.50 0.85% 177.50 48 178.00 96 11.61
2022-08-19 2474 2549000 1703 455077500 177.00 179.50 177.00 178.00 0.00 0% 177.50 100 178.00 60 11.61
2022-08-22 2474 2600434 1860 463986438 178.00 179.50 176.50 178.00 0.00 0% 178.00 74 178.50 13 11.61
2022-08-23 2474 2363000 1577 422335500 177.50 179.50 177.00 178.50 0.50 0.28% 178.00 104 178.50 14 11.64
2022-08-24 2474 3170000 2100 572853000 178.50 181.50 178.50 180.50 2.00 1.12% 180.50 4 181.00 81 11.77
2022-08-25 2474 2567000 1708 464920000 181.50 183.00 179.50 180.50 0.00 0% 180.00 24 180.50 29 11.77
2022-08-26 2474 2343000 1569 427116500 181.50 183.00 181.00 183.00 2.50 1.39% 182.50 1 183.00 364 11.94
2022-08-29 2474 3971000 2392 718394500 179.50 182.50 178.00 181.00 2.00 -1.09% 181.00 89 181.50 87 11.81
2022-08-30 2474 6233000 3850 1144846500 183.00 186.50 181.50 183.00 2.00 1.1% 183.00 1 183.50 37 11.94
2022-08-31 2474 9095000 3762 1660808500 180.00 185.50 179.50 185.50 2.50 1.37% 185.00 47 185.50 92 12.10
2022-09-01 2474 5446985 3297 999906383 183.50 185.00 181.50 183.50 2.00 -1.08% 183.50 79 184.00 41 11.97
2022-09-02 2474 6229000 3389 1133442500 182.00 183.50 181.00 181.00 2.50 -1.36% 180.50 181 181.00 10 11.81
2022-09-05 2474 7516000 2221 1291370000 173.00 173.00 169.00 169.50 0.00 -6.35% 169.00 146 169.50 4 11.06
2022-09-06 2474 4346000 2825 717531500 171.00 171.50 162.00 164.50 5.00 -2.95% 164.50 92 165.00 14 10.73
2022-09-07 2474 2611000 1766 432828500 165.00 168.00 163.00 166.00 1.50 0.91% 166.00 4 166.50 21 10.83
2022-09-08 2474 1992000 1356 333693500 166.00 169.00 166.00 169.00 3.00 1.81% 168.50 3 169.00 170 11.02
2022-09-12 2474 1776000 1217 303905000 171.00 172.00 169.00 171.50 2.50 1.48% 171.00 33 171.50 1 11.19
2022-09-13 2474 1225000 907 210582000 172.00 172.50 171.00 171.50 0.00 0% 171.50 64 172.00 21 11.19
2022-09-14 2474 1358000 842 231754500 169.00 172.00 168.00 171.00 0.50 -0.29% 171.00 83 171.50 17 11.15
2022-09-15 2474 1789000 1115 310037500 172.50 175.00 171.50 173.00 2.00 1.17% 173.00 3 173.50 36 11.29
2022-09-16 2474 4565000 1953 788508500 171.50 174.00 171.00 172.50 0.50 -0.29% 172.50 220 173.00 4 11.25
2022-09-19 2474 1018996 2622 176572541 173.00 174.50 172.00 173.50 1.00 0.58% 173.00 70 173.50 9 11.32
2022-09-20 2474 1958000 1279 343271000 173.50 176.50 173.50 176.00 2.50 1.44% 175.50 23 176.00 67 11.48
2022-09-21 2474 3734000 2773 642318500 175.00 176.00 170.50 172.00 4.00 -2.27% 172.00 46 172.50 22 11.22
2022-09-22 2474 4042000 2556 685680500 169.50 172.50 166.00 171.00 1.00 -0.58% 171.00 76 171.50 9 11.15
2022-09-23 2474 1717000 1205 294256000 171.50 173.00 169.00 171.50 0.50 0.29% 171.00 73 171.50 12 11.19
2022-09-26 2474 2552000 1474 434213000 170.50 172.00 168.00 170.00 1.50 -0.87% 170.00 56 170.50 18 11.09
2022-09-27 2474 1943000 1212 331549000 171.00 172.00 169.00 171.00 1.00 0.59% 170.50 71 171.00 17 11.15
2022-09-28 2474 1787000 1221 303617500 171.00 172.00 168.00 170.00 1.00 -0.58% 169.50 53 170.00 50 11.09
2022-09-29 2474 1788000 1212 305751500 171.50 172.00 169.50 171.00 1.00 0.59% 171.00 6 171.50 86 11.15
2022-09-30 2474 2495000 1323 427904500 170.00 173.00 169.00 172.50 1.50 0.88% 172.50 73 173.00 87 11.25
2022-10-03 2474 1761000 1023 299092000 172.00 172.00 169.00 169.00 3.50 -2.03% 169.00 118 169.50 6 11.02
2022-10-04 2474 1977440 1452 337781338 171.00 172.00 169.50 172.00 3.00 1.78% 171.50 5 172.00 56 11.22
2022-10-05 2474 1840000 1353 313702000 172.50 172.50 169.50 170.00 2.00 -1.16% 170.00 26 170.50 22 11.09
2022-10-06 2474 2463000 1375 425329000 171.00 174.00 171.00 174.00 4.00 2.35% 173.50 25 174.00 201 11.35
2022-10-07 2474 998000 705 172434500 173.50 174.00 171.50 172.50 1.50 -0.86% 172.50 15 173.00 53 11.25
2022-10-11 2474 2872000 1829 488496000 170.00 172.50 168.50 169.50 3.00 -1.74% 169.50 79 170.00 39 11.06
2022-10-12 2474 2003000 1318 337860500 170.00 171.00 167.00 168.00 1.50 -0.88% 168.00 34 168.50 10 10.96
2022-10-13 2474 2937000 1669 496502500 169.50 170.50 167.50 168.50 0.50 0.3% 168.50 43 169.00 68 10.99
2022-10-14 2474 3402000 1907 586031500 170.50 173.50 170.00 172.00 3.50 2.08% 171.50 98 172.00 37 11.22
2022-10-17 2474 2185000 1334 370110000 171.00 171.00 167.50 170.50 1.50 -0.87% 170.00 23 170.50 11 11.12
2022-10-18 2474 1676000 1024 286809000 171.00 172.00 170.00 171.00 0.50 0.29% 171.00 15 171.50 81 11.15
2022-10-19 2474 3156000 1333 540464500 172.00 172.50 170.50 170.50 0.50 -0.29% 170.50 32 171.50 17 11.12
2022-10-20 2474 3835000 1844 655739500 170.00 172.00 168.50 172.00 1.50 0.88% 171.50 50 172.00 9 11.22
2022-10-21 2474 1988000 1099 337868500 172.00 172.50 168.00 169.00 3.00 -1.74% 169.00 23 169.50 51 11.02
2022-10-24 2474 4885000 3166 808317500 171.00 171.00 164.00 164.50 4.50 -2.66% 164.50 26 165.00 157 10.73
2022-10-25 2474 3214000 1918 521953000 164.00 164.00 160.50 162.50 2.00 -1.22% 162.50 44 163.00 35 10.60
2022-10-26 2474 2919000 1901 473592000 161.50 165.00 160.00 164.50 2.00 1.23% 164.00 28 164.50 66 10.73
2022-10-27 2474 2759000 1414 458683000 164.00 167.50 163.50 167.50 3.00 1.82% 167.00 20 167.50 90 10.93
2022-10-28 2474 2048400 1545 342786839 167.50 168.50 166.00 167.00 0.50 -0.3% 166.50 14 167.00 11 10.89
2022-10-31 2474 2237000 910 378149500 168.50 169.50 167.00 169.50 2.50 1.5% 169.00 13 169.50 121 11.06
2022-11-01 2474 2060000 1113 351546000 169.50 172.00 169.00 171.00 1.50 0.88% 170.50 6 171.00 165 11.15
2022-11-02 2474 1614000 990 276510000 171.00 172.00 170.50 172.00 1.00 0.58% 171.50 44 172.00 124 11.22
2022-11-03 2474 3337000 1551 573975500 170.50 173.00 170.50 172.50 0.50 0.29% 172.50 33 173.00 425 11.25
2022-11-04 2474 1758000 1241 301046000 173.50 173.50 170.00 171.00 1.50 -0.87% 170.50 99 171.00 50 11.15
2022-11-07 2474 1649000 930 285137500 173.00 173.50 172.00 173.50 2.50 1.46% 173.00 5 173.50 156 11.32
2022-11-08 2474 3102000 1581 539703500 174.50 175.00 173.00 174.50 1.00 0.58% 174.00 128 174.50 218 11.38
2022-11-09 2474 4326000 2314 760370000 175.00 176.50 174.50 176.50 2.00 1.15% 176.00 59 176.50 125 11.51
2022-11-10 2474 5120982 3508 917060126 176.50 180.50 175.50 180.00 3.50 1.98% 179.50 114 180.00 80 9.19
2022-11-11 2474 5499000 3242 990424000 182.50 183.00 177.50 180.00 0.00 0% 180.00 126 180.50 20 9.19
2022-11-14 2474 5368000 2856 985520000 182.00 185.00 181.00 184.50 4.50 2.5% 184.50 74 185.00 546 9.42
2022-11-15 2474 4841000 2831 901587500 183.00 188.00 183.00 187.50 3.00 1.63% 187.00 41 188.00 518 9.58
2022-11-16 2474 4824000 3180 899610500 187.50 189.00 184.50 186.00 1.50 -0.8% 186.00 24 186.50 6 9.50
2022-11-17 2474 1953000 1296 366092500 187.50 188.00 185.50 187.50 1.50 0.81% 187.00 63 187.50 24 9.58
2022-11-18 2474 3126000 2047 576601500 187.00 187.00 183.00 184.00 3.50 -1.87% 184.00 7 184.50 120 9.40
2022-11-21 2474 4791000 2725 867066000 182.00 184.00 179.00 182.00 2.00 -1.09% 181.50 51 182.00 21 9.30
2022-11-22 2474 3740000 2542 668047000 182.00 182.00 176.50 179.50 2.50 -1.37% 179.50 48 180.00 97 9.17
2022-11-23 2474 3622000 2600 650597500 182.00 182.00 178.00 180.00 0.50 0.28% 179.50 64 180.00 66 9.19
2022-11-24 2474 4683000 2626 836537500 181.50 181.50 176.50 180.50 0.50 0.28% 179.50 22 180.50 89 9.22
2022-11-25 2474 5007000 2673 894240500 179.50 180.00 176.50 180.00 0.50 -0.28% 179.00 37 180.00 230 9.19
2022-11-28 2474 5385000 2905 959687000 178.50 180.00 176.00 180.00 0.00 0% 179.50 1 180.00 222 9.19
2022-11-29 2474 6162000 3206 1108895500 178.00 181.00 177.50 181.00 1.00 0.56% 180.50 19 181.00 267 9.24
2022-11-30 2474 12136000 4721 2147483647 184.00 185.50 181.50 183.00 2.00 1.1% 183.00 285 183.50 442 9.35
2022-12-01 2474 9599000 5893 1722080000 183.50 184.50 177.00 177.00 6.00 -3.28% 177.00 122 177.50 28 9.04
2022-12-02 2474 7290000 3156 1288054000 176.00 178.00 175.00 176.50 0.50 -0.28% 176.50 74 177.00 223 9.01
2022-12-05 2474 5074000 2621 894596500 176.50 177.50 175.00 176.00 0.50 -0.28% 176.00 8 176.50 195 8.99
2022-12-06 2474 5355000 2963 943299500 176.50 178.00 175.00 175.00 1.00 -0.57% 175.00 303 175.50 5 8.94
2022-12-07 2474 5338000 2885 941589500 176.50 178.00 174.00 176.50 1.50 0.86% 176.00 25 176.50 541 9.01
2022-12-08 2474 3141000 2042 548322500 175.50 176.00 174.00 174.00 2.50 -1.42% 174.00 80 174.50 24 8.89
2022-12-09 2474 2253000 1419 390905000 174.50 175.00 172.50 173.50 0.50 -0.29% 173.00 152 173.50 110 8.86
2022-12-12 2474 2771000 1666 480434500 172.00 174.50 170.50 174.50 1.00 0.58% 174.00 17 174.50 13 8.91
2022-12-13 2474 2223007 1748 719719271 324.00 326.50 320.50 325.50 3.50 86.53% 325.00 23 325.50 11 10.86
2022-12-14 2474 4494000 2363 785041500 174.00 175.50 173.00 175.50 2.50 -46.08% 175.00 30 175.50 105 8.96
2022-12-15 2474 2797000 1763 487476000 174.00 175.50 173.00 174.00 1.50 -0.85% 174.00 81 174.50 45 8.89
2022-12-16 2474 9452000 4106 1631326500 172.50 174.50 171.50 172.00 2.00 -1.15% 172.00 631 172.50 299 8.78
2022-12-18 2474 2396759 1613 386093390 160.50 162.00 160.00 161.00 1.50 -6.4% 161.00 23 161.50 101 6.41
2022-12-19 2474 9047000 4534 1534325000 172.00 173.00 168.00 169.00 3.00 4.97% 168.50 230 169.00 348 8.63
2022-12-20 2474 6878000 3103 1157637500 168.50 171.00 167.00 168.50 0.50 -0.3% 168.00 3 168.50 661 8.61
2022-12-21 2474 7743000 3586 1289432000 168.50 168.50 165.00 167.00 1.50 -0.89% 166.00 53 167.00 282 8.53
2022-12-22 2474 6178000 2906 1048461500 168.00 172.00 166.00 172.00 5.00 2.99% 171.50 3 172.00 154 8.78
2022-12-23 2474 2642000 1793 446494500 169.00 170.50 167.00 169.00 3.00 -1.74% 169.00 141 169.50 61 8.63
2022-12-26 2474 731000 509 123623500 169.00 170.00 168.50 169.50 0.50 0.3% 169.00 24 169.50 18 8.66
2022-12-27 2474 615000 434 104281500 169.50 170.50 169.00 169.00 0.50 -0.29% 169.00 49 169.50 15 8.63
2022-12-28 2474 1498000 1072 253617500 169.00 170.00 168.00 169.00 0.00 0% 169.00 22 169.50 258 8.63
2022-12-29 2474 1331000 895 224622500 168.00 170.00 167.50 169.00 0.00 0% 169.00 22 169.50 57 8.63
2022-12-30 2474 795000 571 134523000 169.50 170.00 168.50 169.00 0.00 0% 169.00 14 169.50 22 8.63