崇越(5434)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　159.50
0
0%		168.00
8.5
5.33%		168.00
0
0%		171.00
3
1.79%		167.00
-4
-2.34%		 　167.50
0.5
0.3%		165.50
-2
-1.19%		166.00
0.5
0.3%		166.00
0
0%		166.00
0
0%		 　171.50
5.5
3.31%		168.50
-3
-1.75%		169.00
0.5
0.3%		167.50
-1.5
-0.89%		164.50
-3
-1.79%		 　167.00
2.5
1.52%		165.00
-2
-1.2%		165.00
0
0%		 167.25
2 月　　　　　　168.00
3
1.82%		168.50
0.5
0.3%		170.50
2
1.19%		170.00
-0.5
-0.29%		171.00
1
0.59%		 　168.50
-2.5
-1.46%		171.50
3
1.78%		175.00
3.5
2.04%		177.00
2
1.14%		179.50
2.5
1.41%		 　177.50
-2
-1.11%		173.00
-4.5
-2.54%		174.50
1.5
0.87%		170.00
-4.5
-2.58%		172.00
2
1.18%		 173.28
3 月175.50
3.5
2.03%		175.50
0
0%		176.50
1
0.57%		 　　172.00
-4.5
-2.55%		167.00
-5
-2.91%		169.00
2
1.2%		171.00
2
1.18%		171.50
0.5
0.29%		 　170.00
-1.5
-0.87%		170.50
0.5
0.29%		171.00
0.5
0.29%		172.00
1
0.58%		170.00
-2
-1.16%		 　171.00
1
0.59%		171.50
0.5
0.29%		169.00
-2.5
-1.46%		170.00
1
0.59%		168.50
-1.5
-0.88%		 　168.50
0
0%		166.00
-2.5
-1.48%		168.50
2.5
1.51%		170.00
1.5
0.89%		170.62
4 月170.00
0
0%		 　　　173.00
3
1.76%		171.50
-1.5
-0.87%		173.00
1.5
0.87%		 　170.00
-3
-1.73%		173.00
3
1.76%		175.00
2
1.16%		178.00
3
1.71%		178.50
0.5
0.28%		 　173.00
-5.5
-3.08%		175.50
2.5
1.45%		173.00
-2.5
-1.42%		175.00
2
1.16%		173.00
-2
-1.14%		 　170.50
-2.5
-1.45%		169.00
-1.5
-0.88%		164.00
-5
-2.96%		166.00
2
1.22%		167.50
1.5
0.9%		 171.68
5 月　　168.50
1
0.6%		167.00
-1.5
-0.89%		171.00
4
2.4%		168.00
-3
-1.75%		 　163.00
-5
-2.98%		162.50
-0.5
-0.31%		159.50
-3
-1.85%		156.00
-3.5
-2.19%		160.50
4.5
2.88%		 　162.00
1.5
0.93%		165.50
3.5
2.16%		166.00
0.5
0.3%		164.50
-1.5
-0.9%		165.50
1
0.61%		 　164.50
-1
-0.6%		163.00
-1.5
-0.91%		163.00
0
0%		161.50
-1.5
-0.92%		162.50
1
0.62%		 　165.00
2.5
1.54%		167.00
2
1.21%		164.02
6 月167.00
0
0%		167.00
0
0%		 　　167.00
0
0%		166.50
-0.5
-0.3%		166.00
-0.5
-0.3%		161.00
-5
-3.01%		163.50
2.5
1.55%		 　161.50
-2
-1.22%		161.50
0
0%		160.00
-1.5
-0.93%		158.00
-2
-1.25%		156.00
-2
-1.27%		 　150.00
-6
-3.85%		154.00
4
2.67%		150.00
-4
-2.6%		146.50
-3.5
-2.33%		145.50
-1
-0.68%		 　145.00
-0.5
-0.34%		143.00
-2
-1.38%		142.00
-1
-0.7%		138.00
-4
-2.82%		 154.83
7 月133.00
-5
-3.62%		 　135.00
2
1.5%		136.50
1.5
1.11%		131.00
-5.5
-4.03%		134.00
3
2.29%		138.00
4
2.99%		 　137.00
-1
-0.72%		135.00
-2
-1.46%		137.00
2
1.48%		138.50
1.5
1.09%		142.00
3.5
2.53%		 　142.00
0
0%		142.00
0
0%		143.00
1
0.7%		146.50
3.5
2.45%		148.50
2
1.37%		 　148.50
0
0%		149.00
0.5
0.34%		152.50
3.5
2.35%		153.50
1
0.66%		154.00
0.5
0.33%		 142.81
8 月158.50
4.5
2.92%		156.00
-2.5
-1.58%		154.00
-2
-1.28%		154.00
0
0%		157.00
3
1.95%		 　156.50
-0.5
-0.32%		161.50
5
3.19%		160.50
-1
-0.62%		164.00
3.5
2.18%		163.50
-0.5
-0.3%		 　165.00
1.5
0.92%		165.00
0
0%		165.00
0
0%		165.50
0.5
0.3%		165.00
-0.5
-0.3%		 　164.00
-1
-0.61%		162.50
-1.5
-0.91%		161.00
-1.5
-0.92%		164.00
3
1.86%		164.50
0.5
0.3%		 　161.00
-3.5
-2.13%		161.50
0.5
0.31%		163.50
2
1.24%		161.46
9 月162.50
-1
-0.61%		162.00
-0.5
-0.31%		 　160.00
-2
-1.23%		159.00
-1
-0.63%		158.00
-1
-0.63%		164.50
6.5
4.11%		 　　164.50
0
0%		165.50
1
0.61%		164.50
-1
-0.6%		169.00
4.5
2.74%		170.50
1.5
0.89%		 　167.00
-3.5
-2.05%		168.50
1.5
0.9%		166.00
-2.5
-1.48%		168.50
2.5
1.51%		165.50
-3
-1.78%		 　158.00
-7.5
-4.53%		158.00
0
0%		154.50
-3.5
-2.22%		157.50
3
1.94%		154.50
-3
-1.9%		 162.38
10 月　　154.50
0
0%		157.00
2.5
1.62%		158.50
1.5
0.96%		160.00
1.5
0.95%		157.00
-3
-1.88%		 　　152.00
-5
-3.18%		152.00
0
0%		149.00
-3
-1.97%		151.00
2
1.34%		 　149.50
-1.5
-0.99%		149.00
-0.5
-0.33%		150.00
1
0.67%		150.50
0.5
0.33%		149.50
-1
-0.66%		 　148.00
-1.5
-1%		145.00
-3
-2.03%		145.00
0
0%		146.50
1.5
1.03%		143.00
-3.5
-2.39%		 149.50
6.5
4.55%		150.6
11 月150.00
0.5
0.33%		151.50
1.5
1%		154.00
2.5
1.65%		155.50
1.5
0.97%		 　155.50
0
0%		157.00
1.5
0.96%		158.50
1.5
0.96%		156.50
-2
-1.26%		160.00
3.5
2.24%		 　160.00
0
0%		161.50
1.5
0.94%		160.00
-1.5
-0.93%		165.00
5
3.13%		166.00
1
0.61%		 　164.50
-1.5
-0.9%		165.50
1
0.61%		167.50
2
1.21%		167.00
-0.5
-0.3%		164.50
-2.5
-1.5%		 　164.50
0
0%		165.00
0.5
0.3%		170.00
5
3.03%		 161.24
12 月169.50
-0.5
-0.29%		169.00
-0.5
-0.29%		 　170.50
1.5
0.89%		172.50
2
1.17%		169.50
-3
-1.74%		169.00
-0.5
-0.29%		168.50
-0.5
-0.3%		 　169.00
0.5
0.3%		77.00
-92
-54.44%		169.00
92
119.48%		167.50
-1.5
-0.89%		163.00
-4.5
-2.69%		 168.50
5.5
3.37%		169.00
0.5
0.3%		163.50
-5.5
-3.25%		166.00
2.5
1.53%		166.00
0
0%		167.50
1.5
0.9%		 　165.00
-2.5
-1.49%		166.00
1
0.61%		161.00
-5
-3.01%		163.50
2.5
1.55%		164.00
0.5
0.31%		　163.96

說明:最高漲幅:119.48%最低跌幅:-54.44% 最高價:179.50最低價:77.00平均價:161.84,灰色底表示週末,漲145天(425.5)元,跌128天(-406)元,平盤37天
119%=1,5%=4,4%=1,3%=15,2%=43,1%=58,0%=60,-0%=1,-1%=2,-2%=5,-3%=18,-4%=18,-5%=23,-6%=61,

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 5434 1045726 1085 166854820 160.00 161.50 158.00 159.50 1.50 0% 159.00 12 159.50 9 13.12
2022-01-04 5434 2196475 1903 363226742 161.00 168.00 161.00 168.00 8.50 5.33% 167.50 8 168.00 74 13.82
2022-01-05 5434 1931027 2469 324171715 170.00 170.50 166.00 168.00 0.00 0% 167.50 9 168.00 3 13.82
2022-01-06 5434 1809727 2889 307189372 164.50 172.00 164.50 171.00 3.00 1.79% 170.50 26 171.00 25 14.06
2022-01-07 5434 1026065 2418 172818187 172.00 173.50 166.00 167.00 4.00 -2.34% 167.00 15 167.50 18 13.73
2022-01-10 5434 685976 865 114115994 165.00 168.00 164.50 167.50 0.50 0.3% 167.00 13 167.50 9 13.77
2022-01-11 5434 1045876 1062 175608087 170.00 172.50 165.00 165.50 2.00 -1.19% 165.50 1 166.00 5 13.61
2022-01-12 5434 993697 856 164425283 166.50 167.50 163.50 166.00 0.50 0.3% 166.00 14 166.50 16 13.65
2022-01-13 5434 486128 1043 80850010 166.50 168.50 165.00 166.00 0.00 0% 165.50 10 166.00 10 13.65
2022-01-14 5434 698369 671 115620345 168.50 168.50 163.50 166.00 0.00 0% 165.50 12 166.00 43 13.65
2022-01-17 5434 1980395 1985 339228497 168.00 174.00 167.50 171.50 5.50 3.31% 171.50 28 172.00 44 14.10
2022-01-18 5434 715288 753 121179582 171.00 171.50 168.00 168.50 3.00 -1.75% 168.50 14 169.00 21 13.86
2022-01-19 5434 634984 626 107166776 167.00 171.00 165.50 169.00 0.50 0.3% 169.00 5 169.50 39 13.90
2022-01-20 5434 449532 635 75248375 168.50 168.50 166.00 167.50 1.50 -0.89% 167.00 12 167.50 4 13.77
2022-01-21 5434 618856 656 102172462 165.50 167.00 164.00 164.50 3.00 -1.79% 164.50 12 165.00 28 13.53
2022-01-24 5434 750496 723 122796370 163.50 167.00 160.00 167.00 2.50 1.52% 166.50 3 167.00 18 13.73
2022-01-25 5434 663414 993 109302659 165.00 167.50 162.00 165.00 2.00 -1.2% 164.50 11 165.00 1 13.57
2022-01-26 5434 707523 766 116083778 164.00 165.50 161.50 165.00 0.00 0% 164.50 1 165.00 11 13.57
2022-02-07 5434 586038 598 97856042 165.50 169.50 165.00 168.00 3.00 1.82% 167.50 6 168.00 11 13.82
2022-02-08 5434 425071 460 71379471 168.50 169.00 166.50 168.50 0.50 0.3% 168.50 6 169.00 22 13.86
2022-02-09 5434 830135 578 140428441 168.50 170.50 167.00 170.50 2.00 1.19% 170.50 4 171.00 55 14.02
2022-02-10 5434 342647 409 58186917 171.50 172.00 169.00 170.00 0.50 -0.29% 169.50 2 170.00 13 13.98
2022-02-11 5434 319344 351 54292979 168.50 171.00 168.50 171.00 1.00 0.59% 170.50 4 171.00 23 14.06
2022-02-14 5434 379511 408 63669094 169.00 169.00 166.50 168.50 2.50 -1.46% 168.00 2 168.50 5 13.86
2022-02-15 5434 1404892 1355 243985105 171.00 178.00 171.00 171.50 3.00 1.78% 171.50 5 172.00 16 14.10
2022-02-16 5434 525338 1076 91428472 173.00 175.00 172.50 175.00 3.50 2.04% 174.50 5 175.00 97 14.39
2022-02-17 5434 792090 958 139593244 176.50 177.00 175.00 177.00 2.00 1.14% 176.50 4 177.00 37 14.56
2022-02-18 5434 992123 1512 177944355 176.00 181.50 175.00 179.50 2.50 1.41% 179.00 36 179.50 4 14.76
2022-02-21 5434 450129 547 80030880 179.50 180.00 176.50 177.50 2.00 -1.11% 177.00 10 177.50 2 14.60
2022-02-22 5434 696323 903 120499702 176.00 176.00 170.50 173.00 4.50 -2.54% 173.00 14 173.50 4 14.23
2022-02-23 5434 291970 311 50694446 172.00 175.50 172.00 174.50 1.50 0.87% 174.50 2 175.00 6 14.35
2022-02-24 5434 688609 822 117277087 173.00 173.50 168.50 170.00 4.50 -2.58% 170.00 7 170.50 5 13.98
2022-02-25 5434 463489 458 79732464 173.50 173.50 170.50 172.00 2.00 1.18% 172.00 7 172.50 2 14.14
2022-03-01 5434 303798 611 53117448 172.50 176.50 172.50 175.50 3.50 2.03% 175.50 4 176.00 37 14.43
2022-03-02 5434 189000 162 32984000 175.00 176.00 172.50 175.50 0.00 0% 175.00 4 176.00 11 14.43
2022-03-03 5434 317000 238 55751500 177.00 177.00 174.50 176.50 1.00 0.57% 176.00 9 176.50 6 14.51
2022-03-07 5434 607519 934 103942847 172.00 173.00 170.00 172.00 3.50 -2.55% 171.50 3 172.00 6 14.14
2022-03-08 5434 558312 720 94001439 168.00 170.50 166.50 167.00 5.00 -2.91% 167.00 7 167.50 6 13.73
2022-03-09 5434 299724 354 50584945 168.00 170.00 167.00 169.00 2.00 1.2% 168.50 13 169.00 2 13.90
2022-03-10 5434 497468 483 84737998 170.50 172.00 169.00 171.00 2.00 1.18% 170.50 8 171.50 18 14.06
2022-03-11 5434 142000 126 24220000 170.00 171.50 169.00 171.50 0.50 0.29% 171.00 2 171.50 6 14.10
2022-03-14 5434 218000 169 37002000 171.50 171.50 169.00 170.00 1.50 -0.87% 170.00 2 170.50 5 13.98
2022-03-15 5434 409000 321 69280000 169.00 170.50 167.00 170.50 0.50 0.29% 170.00 40 170.50 28 14.02
2022-03-16 5434 460000 371 78549000 170.50 172.50 170.00 171.00 0.50 0.29% 171.00 4 171.50 36 14.06
2022-03-17 5434 410000 351 70499000 171.50 172.50 171.00 172.00 1.00 0.58% 172.00 1 172.50 1 13.62
2022-03-18 5434 282000 166 48038000 172.00 172.00 170.00 170.00 2.00 -1.16% 170.00 52 170.50 8 13.46
2022-03-21 5434 130000 106 22200500 171.00 171.00 170.00 171.00 1.00 0.59% 170.50 3 171.00 10 13.54
2022-03-22 5434 173000 149 29481500 171.50 171.50 169.50 171.50 0.50 0.29% 171.00 2 171.50 20 13.58
2022-03-23 5434 451000 383 76471500 171.00 171.50 168.50 169.00 2.50 -1.46% 169.00 14 169.50 4 13.38
2022-03-24 5434 298000 245 50389000 168.50 170.50 168.00 170.00 1.00 0.59% 169.50 15 170.00 14 13.46
2022-03-25 5434 225000 181 38059500 170.00 170.00 168.00 168.50 1.50 -0.88% 168.50 20 169.00 2 13.34
2022-03-28 5434 197000 173 33094500 166.50 169.00 166.00 168.50 0.00 0% 168.00 90 168.50 1 13.34
2022-03-29 5434 348000 283 58106000 168.50 169.00 166.00 166.00 2.50 -1.48% 166.00 29 166.50 2 13.14
2022-03-30 5434 497000 412 83362000 167.00 168.50 167.00 168.50 2.50 1.51% 168.00 13 168.50 3 13.34
2022-03-31 5434 218000 138 36956500 168.00 170.00 168.00 170.00 1.50 0.89% 169.00 3 170.00 30 13.46
2022-04-01 5434 211000 191 35792500 169.00 170.50 168.00 170.00 0.00 0% 170.00 71 170.50 10 13.46
2022-04-06 5434 375000 324 64211000 171.00 173.00 168.50 173.00 3.00 1.76% 172.50 5 173.00 5 13.70
2022-04-07 5434 494531 508 85476981 174.00 174.50 171.50 171.50 1.50 -0.87% 171.50 1 172.00 14 13.58
2022-04-08 5434 341000 242 58711500 173.00 173.00 170.50 173.00 1.50 0.87% 172.50 3 173.00 2 13.70
2022-04-11 5434 308000 279 52722500 174.00 174.00 170.00 170.00 3.00 -1.73% 170.00 79 170.50 10 13.46
2022-04-12 5434 452000 346 77653000 171.50 173.00 168.50 173.00 3.00 1.76% 172.50 4 173.00 20 13.70
2022-04-13 5434 349000 312 60884000 173.00 175.00 173.00 175.00 2.00 1.16% 174.50 8 175.00 24 13.86
2022-04-14 5434 1598000 1186 290665500 178.00 185.50 178.00 178.00 3.00 1.71% 178.00 31 178.50 1 14.09
2022-04-15 5434 666000 545 119827500 180.00 182.50 178.00 178.50 0.50 0.28% 178.50 3 179.00 11 14.13
2022-04-18 5434 518000 451 89862000 178.50 178.50 172.00 173.00 5.50 -3.08% 173.00 5 173.50 9 13.70
2022-04-19 5434 369905 360 64651196 174.50 177.00 173.00 175.50 2.50 1.45% 175.00 1 175.50 11 13.90
2022-04-20 5434 253000 214 43821500 177.50 177.50 172.00 173.00 2.50 -1.42% 173.00 6 173.50 6 13.70
2022-04-21 5434 152612 183 26461427 173.00 175.00 172.00 175.00 2.00 1.16% 174.00 2 175.00 12 13.86
2022-04-22 5434 316000 201 54529000 172.00 174.50 171.50 173.00 2.00 -1.14% 173.00 1 173.50 13 13.70
2022-04-25 5434 427000 290 72553500 170.00 171.00 169.00 170.50 2.50 -1.45% 170.00 31 170.50 5 13.50
2022-04-26 5434 242000 195 40934500 171.50 171.50 168.00 169.00 1.50 -0.88% 168.50 12 169.50 2 13.38
2022-04-27 5434 553547 776 90956652 166.00 166.00 163.00 164.00 5.00 -2.96% 164.00 6 164.50 2 12.98
2022-04-28 5434 206000 190 34110000 164.00 166.50 164.00 166.00 2.00 1.22% 166.00 2 166.50 3 13.14
2022-04-29 5434 285000 236 47748500 168.00 169.00 166.00 167.50 1.50 0.9% 167.50 4 168.00 3 13.26
2022-05-03 5434 282000 196 46995500 167.00 168.50 165.50 168.50 1.00 0.6% 168.00 5 168.50 1 12.25
2022-05-04 5434 218000 182 36568000 169.50 169.50 167.00 167.00 1.50 -0.89% 167.00 18 168.00 1 12.14
2022-05-05 5434 284000 241 48184000 170.00 171.50 168.00 171.00 4.00 2.4% 171.00 1 171.50 25 12.43
2022-05-06 5434 234000 195 39294000 167.00 169.00 167.00 168.00 3.00 -1.75% 167.50 4 168.50 3 12.21
2022-05-09 5434 302063 481 49630953 166.50 166.50 163.00 163.00 5.00 -2.98% 163.00 28 163.50 8 11.85
2022-05-10 5434 360000 291 58226000 161.00 163.00 160.00 162.50 0.50 -0.31% 162.50 1 163.00 11 11.81
2022-05-11 5434 509000 367 81299000 162.00 163.00 158.00 159.50 3.00 -1.85% 159.00 36 159.50 3 11.59
2022-05-12 5434 530000 406 83326500 158.50 160.50 155.00 156.00 3.50 -2.19% 155.50 3 156.00 17 11.34
2022-05-13 5434 292000 262 46505500 156.50 160.50 156.50 160.50 4.50 2.88% 160.00 11 160.50 8 11.66
2022-05-16 5434 296000 267 47904000 162.50 163.50 160.50 162.00 1.50 0.93% 161.50 2 163.00 6 11.77
2022-05-17 5434 243000 231 39946000 161.00 165.50 160.00 165.50 3.50 2.16% 165.00 3 165.50 7 12.03
2022-05-18 5434 147000 133 24390000 166.50 166.50 165.00 166.00 0.50 0.3% 165.50 2 166.00 9 12.06
2022-05-19 5434 110000 99 17977000 163.50 165.00 162.00 164.50 1.50 -0.9% 164.00 2 164.50 2 11.95
2022-05-20 5434 139000 123 23039000 166.00 167.00 165.00 165.50 1.00 0.61% 165.00 21 166.00 3 12.03
2022-05-23 5434 114000 105 18793500 166.50 166.50 164.00 164.50 1.00 -0.6% 164.50 1 165.00 1 11.95
2022-05-24 5434 166805 171 27540187 166.00 166.00 163.00 163.00 1.50 -0.91% 162.50 14 163.00 4 11.85
2022-05-25 5434 135000 125 22014500 163.00 164.00 162.00 163.00 0.00 0% 162.50 25 163.00 6 11.85
2022-05-26 5434 222000 197 36115500 163.00 164.00 161.00 161.50 1.50 -0.92% 161.50 3 162.00 2 11.74
2022-05-27 5434 476000 386 77152500 161.50 163.00 161.00 162.50 1.00 0.62% 162.50 3 163.00 14 11.81
2022-05-30 5434 444000 343 72697500 163.00 165.00 162.50 165.00 2.50 1.54% 164.50 2 165.00 15 11.99
2022-05-31 5434 222000 175 36807000 165.00 167.00 164.00 167.00 2.00 1.21% 166.50 1 167.00 9 12.14
2022-06-01 5434 420000 330 70435500 166.50 169.50 166.00 167.00 0.00 0% 166.50 19 167.00 11 12.14
2022-06-02 5434 186000 166 31025000 167.00 167.50 166.00 167.00 0.00 0% 166.50 19 167.00 30 12.14
2022-06-06 5434 337000 184 56127500 166.50 168.00 165.50 167.00 0.00 0% 166.50 19 167.00 19 12.14
2022-06-07 5434 335000 196 55766500 167.00 167.50 165.50 166.50 0.50 -0.3% 166.00 35 166.50 5 12.10
2022-06-08 5434 1041000 538 173198000 166.00 167.00 166.00 166.00 0.50 -0.3% 166.00 68 166.50 32 12.06
2022-06-09 5434 1010000 531 160907000 158.50 161.50 158.50 161.00 0.00 -3.01% 161.00 7 161.50 9 11.70
2022-06-10 5434 330000 271 53752000 163.00 164.00 161.50 163.50 2.50 1.55% 163.00 33 163.50 9 11.88
2022-06-13 5434 394000 341 63555500 161.50 162.00 160.50 161.50 2.00 -1.22% 161.50 8 162.00 14 11.74
2022-06-14 5434 244000 222 39280000 161.50 162.50 160.00 161.50 0.00 0% 161.00 24 161.50 6 11.74
2022-06-15 5434 551000 493 88476000 161.50 163.50 159.50 160.00 1.50 -0.93% 160.00 7 160.50 1 11.63
2022-06-16 5434 371000 325 59004000 160.50 162.00 157.50 158.00 2.00 -1.25% 157.50 5 158.00 7 11.48
2022-06-17 5434 624000 401 97420000 157.50 157.50 155.00 156.00 2.00 -1.27% 156.00 1 156.50 20 11.34
2022-06-20 5434 604839 848 92331094 156.00 156.00 150.00 150.00 6.00 -3.85% 150.00 26 150.50 3 10.90
2022-06-21 5434 404000 310 61994000 151.50 155.50 150.50 154.00 4.00 2.67% 153.50 15 154.50 1 11.19
2022-06-22 5434 566000 378 85418500 154.00 154.00 149.00 150.00 4.00 -2.6% 150.00 4 150.50 25 10.90
2022-06-23 5434 565246 772 83232626 150.00 151.00 145.00 146.50 3.50 -2.33% 146.00 10 147.00 22 10.65
2022-06-24 5434 538000 451 78326500 148.00 148.00 143.50 145.50 1.00 -0.68% 145.00 8 145.50 16 10.57
2022-06-27 5434 1012000 651 146884500 146.00 146.50 143.00 145.00 0.50 -0.34% 145.00 2 145.50 42 10.54
2022-06-28 5434 531000 394 75925500 146.00 146.00 141.50 143.00 2.00 -1.38% 142.50 2 143.00 3 10.39
2022-06-29 5434 309000 245 43738500 141.50 142.50 140.00 142.00 1.00 -0.7% 141.50 13 142.00 3 10.32
2022-06-30 5434 776000 512 106883500 141.50 141.50 136.00 138.00 4.00 -2.82% 137.50 13 138.00 12 10.03
2022-07-01 5434 653149 820 87401791 138.00 138.00 131.50 133.00 5.00 -3.62% 133.00 12 133.50 8 9.67
2022-07-04 5434 431000 320 57612500 133.00 135.00 132.00 135.00 2.00 1.5% 135.00 6 135.50 5 9.81
2022-07-05 5434 577000 420 77242500 137.00 137.00 131.50 136.50 1.50 1.11% 135.50 2 137.00 9 9.92
2022-07-06 5434 683287 913 90114907 137.00 137.00 130.00 131.00 5.50 -4.03% 130.50 11 131.00 5 9.52
2022-07-07 5434 311000 279 41449000 133.00 134.50 131.00 134.00 3.00 2.29% 134.00 2 134.50 9 9.74
2022-07-08 5434 642000 485 88545000 135.50 139.50 135.50 138.00 4.00 2.99% 138.00 5 138.50 13 10.03
2022-07-11 5434 409000 306 55510500 139.00 139.00 134.00 137.00 1.00 -0.72% 137.00 1 137.50 1 9.96
2022-07-12 5434 358000 255 48003500 135.00 135.50 133.00 135.00 2.00 -1.46% 134.00 6 135.00 8 9.81
2022-07-13 5434 423000 364 57263000 137.00 137.00 134.00 137.00 2.00 1.48% 135.50 9 137.00 13 9.96
2022-07-14 5434 461000 370 63099500 136.00 138.50 135.00 138.50 1.50 1.09% 138.00 4 138.50 2 10.07
2022-07-15 5434 756000 605 107377500 139.50 143.50 139.00 142.00 3.50 2.53% 142.00 41 143.00 5 10.32
2022-07-18 5434 243000 202 34361000 142.00 142.00 140.00 142.00 0.00 0% 141.50 5 142.00 88 10.32
2022-07-19 5434 239000 189 33765500 140.50 142.00 140.00 142.00 0.00 0% 141.50 2 142.00 91 10.32
2022-07-20 5434 373000 302 53219500 143.00 144.00 141.50 143.00 1.00 0.7% 142.00 4 143.00 10 10.39
2022-07-21 5434 468000 309 67926000 143.00 146.50 143.00 146.50 3.50 2.45% 146.00 11 146.50 4 10.65
2022-07-22 5434 310020 375 45858231 146.50 149.00 146.50 148.50 2.00 1.37% 148.00 6 148.50 1 10.79
2022-07-25 5434 178000 153 26359000 148.50 149.00 146.00 148.50 0.00 0% 148.50 20 149.00 8 10.79
2022-07-26 5434 321000 238 47690500 149.00 149.50 147.00 149.00 0.50 0.34% 149.00 2 149.50 33 10.83
2022-07-27 5434 439000 348 66468500 149.00 152.50 149.00 152.50 3.50 2.35% 152.50 8 153.00 24 11.08
2022-07-28 5434 371000 257 56642000 153.00 154.50 151.00 153.50 1.00 0.66% 152.00 18 153.50 1 11.16
2022-07-29 5434 473000 312 72559500 153.00 154.50 152.50 154.00 0.50 0.33% 153.00 30 154.00 20 11.19
2022-08-01 5434 628000 511 98985000 154.50 159.00 154.50 158.50 4.50 2.92% 158.00 11 158.50 10 11.52
2022-08-02 5434 341000 276 53221500 155.00 157.00 155.00 156.00 2.50 -1.58% 156.00 3 156.50 4 10.17
2022-08-03 5434 250000 199 38538500 155.00 155.50 153.00 154.00 2.00 -1.28% 154.00 4 154.50 3 10.04
2022-08-04 5434 244000 200 37541500 154.00 155.00 153.00 154.00 0.00 0% 154.00 1 154.50 9 10.04
2022-08-05 5434 234556 314 36582051 154.50 157.50 154.50 157.00 3.00 1.95% 156.50 5 157.00 6 10.23
2022-08-08 5434 176000 146 27541500 156.50 157.00 155.50 156.50 0.50 -0.32% 156.00 39 157.00 2 10.20
2022-08-09 5434 422000 307 67287500 157.50 161.50 156.50 161.50 5.00 3.19% 161.50 25 162.00 35 10.53
2022-08-10 5434 205407 300 32949591 161.50 161.50 159.50 160.50 1.00 -0.62% 160.50 2 161.00 11 10.46
2022-08-11 5434 490000 346 80179000 162.50 164.50 162.50 164.00 3.50 2.18% 164.00 9 164.50 8 10.69
2022-08-12 5434 381000 336 62363000 165.50 165.50 162.50 163.50 0.50 -0.3% 163.50 18 164.00 2 10.66
2022-08-15 5434 283000 244 46385000 164.00 165.00 162.50 165.00 1.50 0.92% 164.50 1 165.00 6 10.76
2022-08-16 5434 213000 170 35014500 165.00 165.50 163.50 165.00 0.00 0% 164.50 1 165.00 33 10.76
2022-08-17 5434 181000 150 29764500 165.00 165.00 164.00 165.00 0.00 0% 164.00 74 165.00 28 10.76
2022-08-18 5434 321000 257 52985000 164.50 166.50 163.00 165.50 0.50 0.3% 165.00 6 165.50 1 10.79
2022-08-19 5434 174000 129 28730000 165.00 166.00 165.00 165.00 0.50 -0.3% 164.50 23 165.00 3 10.76
2022-08-22 5434 201587 332 33029287 164.00 165.00 163.50 164.00 1.00 -0.61% 163.50 23 164.00 2 10.69
2022-08-23 5434 325000 239 52457500 163.00 163.00 160.50 162.50 1.50 -0.91% 162.00 1 163.00 24 10.59
2022-08-24 5434 256000 211 41406000 162.00 162.50 161.00 161.00 1.50 -0.92% 161.00 11 161.50 22 10.50
2022-08-25 5434 411000 319 66969000 162.00 164.00 161.50 164.00 3.00 1.86% 162.50 3 164.00 4 10.69
2022-08-26 5434 160000 131 26294500 165.00 165.50 163.50 164.50 0.50 0.3% 164.50 1 165.00 34 10.72
2022-08-29 5434 318000 256 51004000 161.50 161.50 159.00 161.00 3.50 -2.13% 160.50 12 161.00 16 10.50
2022-08-30 5434 152000 143 24414000 160.00 161.50 160.00 161.50 0.50 0.31% 161.00 21 161.50 1 10.53
2022-08-31 5434 186000 157 30166500 160.50 163.50 160.50 163.50 2.00 1.24% 163.00 2 163.50 14 10.66
2022-09-01 5434 333521 428 53841684 162.00 163.50 159.50 162.50 1.00 -0.61% 162.00 1 162.50 1 10.59
2022-09-02 5434 153000 128 24667500 162.00 162.50 160.00 162.00 0.50 -0.31% 161.00 1 162.00 6 10.56
2022-09-05 5434 246000 189 39277000 162.00 162.00 158.50 160.00 2.00 -1.23% 159.50 3 160.00 3 10.43
2022-09-06 5434 265000 225 41926000 160.00 160.00 157.00 159.00 1.00 -0.63% 158.50 1 159.00 6 10.37
2022-09-07 5434 257000 205 40184500 157.50 158.00 154.00 158.00 1.00 -0.63% 158.00 4 158.50 3 10.30
2022-09-08 5434 654000 554 106675500 159.00 165.50 159.00 164.50 6.50 4.11% 164.50 7 165.00 11 10.72
2022-09-12 5434 408000 344 67511500 166.00 168.00 164.50 164.50 0.00 0% 164.50 4 165.00 1 10.72
2022-09-13 5434 252000 200 41610000 165.50 166.00 164.00 165.50 1.00 0.61% 165.00 9 165.50 20 10.79
2022-09-14 5434 291000 226 47626000 163.00 164.50 162.00 164.50 1.00 -0.6% 164.50 1 165.00 21 10.72
2022-09-15 5434 826000 639 138705000 166.00 169.50 165.00 169.00 4.50 2.74% 168.00 8 169.00 2 11.02
2022-09-16 5434 491000 406 83362500 168.00 170.50 167.50 170.50 1.50 0.89% 170.00 9 170.50 17 11.11
2022-09-19 5434 303840 1239 51274943 170.50 171.00 167.00 167.00 3.50 -2.05% 167.00 21 167.50 1 10.89
2022-09-20 5434 172000 145 29013500 168.00 169.50 168.00 168.50 1.50 0.9% 168.50 7 169.00 9 10.98
2022-09-21 5434 215000 197 35816500 169.00 169.50 165.50 166.00 2.50 -1.48% 166.00 2 166.50 7 10.82
2022-09-22 5434 273000 217 45566500 164.00 168.50 164.00 168.50 2.50 1.51% 168.00 22 168.50 6 10.98
2022-09-23 5434 259000 202 42991000 168.00 168.50 165.00 165.50 3.00 -1.78% 165.00 6 165.50 1 10.79
2022-09-26 5434 543000 403 86800500 162.50 163.00 158.00 158.00 7.50 -4.53% 158.00 61 158.50 1 10.30
2022-09-27 5434 311000 274 48976500 159.50 160.00 156.00 158.00 0.00 0% 158.00 4 158.50 10 10.30
2022-09-28 5434 636000 456 97486500 158.50 158.50 151.00 154.50 3.50 -2.22% 153.00 1 154.50 2 10.07
2022-09-29 5434 785000 678 123795000 155.00 160.00 155.00 157.50 3.00 1.94% 157.50 4 158.00 6 10.27
2022-09-30 5434 497000 324 76842000 154.50 156.00 153.50 154.50 3.00 -1.9% 154.50 13 155.00 1 10.07
2022-10-03 5434 268000 216 41202000 154.00 155.00 152.50 154.50 0.00 0% 154.00 6 154.50 6 10.07
2022-10-04 5434 379742 390 59210603 156.50 157.50 154.00 157.00 2.50 1.62% 156.50 10 157.00 6 10.23
2022-10-05 5434 325000 293 51437000 158.50 159.50 157.50 158.50 1.50 0.96% 158.50 5 159.00 18 10.33
2022-10-06 5434 179000 170 28481500 159.00 160.00 158.00 160.00 1.50 0.95% 159.50 8 160.00 27 10.43
2022-10-07 5434 226000 197 35657500 159.50 160.00 156.50 157.00 3.00 -1.88% 157.00 2 157.50 9 10.23
2022-10-11 5434 562000 471 84943000 152.50 152.50 150.00 152.00 5.00 -3.18% 151.50 8 152.00 22 9.91
2022-10-12 5434 506000 410 75815500 150.50 152.00 147.50 152.00 0.00 0% 151.50 1 152.00 17 9.91
2022-10-13 5434 534000 441 80483000 154.00 154.00 148.00 149.00 3.00 -1.97% 149.00 5 149.50 4 9.71
2022-10-14 5434 219000 200 33194500 153.00 153.00 150.50 151.00 2.00 1.34% 150.50 13 151.00 2 9.84
2022-10-17 5434 446000 367 65680000 151.00 151.00 145.00 149.50 1.50 -0.99% 149.50 5 150.00 18 9.75
2022-10-18 5434 316000 284 47022500 150.50 151.00 147.00 149.00 0.50 -0.33% 149.00 5 149.50 2 9.71
2022-10-19 5434 330000 265 49485500 149.00 150.50 149.00 150.00 1.00 0.67% 150.00 3 150.50 7 9.78
2022-10-20 5434 988000 597 145790000 150.50 150.50 144.00 150.50 0.50 0.33% 150.50 27 151.00 12 9.81
2022-10-21 5434 227000 205 33936000 149.00 150.50 148.50 149.50 1.00 -0.66% 149.00 13 149.50 3 9.75
2022-10-24 5434 488000 384 73126500 151.50 152.50 148.00 148.00 1.50 -1% 147.50 4 148.00 1 9.65
2022-10-25 5434 504000 386 73769500 149.00 149.50 145.00 145.00 3.00 -2.03% 144.50 13 145.00 34 9.45
2022-10-26 5434 282000 232 40846000 146.50 146.50 143.50 145.00 0.00 0% 144.50 4 145.50 12 9.45
2022-10-27 5434 232000 170 33912500 144.50 147.00 144.50 146.50 1.50 1.03% 146.50 5 147.00 17 9.55
2022-10-28 5434 549204 528 78818417 147.00 147.00 142.50 143.00 3.50 -2.39% 143.00 48 144.00 1 9.32
2022-10-31 5434 465000 383 69420500 146.50 151.00 146.50 149.50 6.50 4.55% 149.50 3 150.00 5 8.80
2022-11-01 5434 127000 116 19105500 149.50 151.50 149.50 150.00 0.50 0.33% 150.00 21 150.50 5 8.83
2022-11-02 5434 224000 169 33948500 150.50 152.50 150.50 151.50 1.50 1% 151.50 3 152.00 4 8.92
2022-11-03 5434 338000 289 51808000 149.00 155.00 149.00 154.00 2.50 1.65% 154.00 8 154.50 4 9.06
2022-11-04 5434 242000 221 37369500 154.00 155.50 153.00 155.50 1.50 0.97% 155.00 4 155.50 13 9.15
2022-11-07 5434 238000 189 37011000 156.50 156.50 154.50 155.50 0.00 0% 155.00 2 155.50 3 9.15
2022-11-08 5434 221000 199 34642500 155.50 158.00 155.00 157.00 1.50 0.96% 156.50 2 157.00 8 9.24
2022-11-09 5434 320000 282 50795000 157.00 160.00 157.00 158.50 1.50 0.96% 158.50 2 159.00 3 9.33
2022-11-10 5434 202125 302 31729853 158.50 158.50 156.00 156.50 2.00 -1.26% 156.50 8 157.00 3 9.21
2022-11-11 5434 360000 294 57566000 160.00 162.00 158.00 160.00 3.50 2.24% 159.50 5 160.00 8 9.42
2022-11-14 5434 439000 404 70661000 162.00 162.50 160.00 160.00 0.00 0% 159.50 11 160.00 1 9.42
2022-11-15 5434 220000 192 35389500 162.00 162.00 160.00 161.50 1.50 0.94% 161.00 6 162.00 47 9.51
2022-11-16 5434 276000 234 44416500 162.50 162.50 160.00 160.00 1.50 -0.93% 160.00 6 160.50 2 9.42
2022-11-17 5434 486000 401 79278000 161.00 165.00 160.50 165.00 5.00 3.13% 164.50 1 165.00 45 9.71
2022-11-18 5434 467000 360 77585500 166.00 167.50 165.00 166.00 1.00 0.61% 165.50 1 166.00 6 9.77
2022-11-21 5434 201000 175 33252000 167.00 167.00 164.50 164.50 1.50 -0.9% 164.50 7 165.00 4 9.68
2022-11-22 5434 171000 145 28317500 167.00 167.00 165.00 165.50 1.00 0.61% 165.00 6 165.50 4 9.74
2022-11-23 5434 355000 275 59310000 166.50 168.00 166.00 167.50 2.00 1.21% 167.50 2 168.00 48 9.86
2022-11-24 5434 162000 121 27051000 166.50 167.50 166.50 167.00 0.50 -0.3% 166.50 6 167.00 1 9.83
2022-11-25 5434 206000 169 34194000 168.00 168.00 164.50 164.50 2.50 -1.5% 164.50 5 165.00 3 9.68
2022-11-28 5434 180000 164 29520500 162.00 166.00 161.50 164.50 0.00 0% 164.00 5 164.50 6 9.68
2022-11-29 5434 77000 67 12653500 164.50 165.00 163.00 165.00 0.50 0.3% 164.50 2 165.00 8 9.71
2022-11-30 5434 461000 333 77425500 165.00 170.00 164.50 170.00 5.00 3.03% 169.00 1 170.00 35 10.01
2022-12-01 5434 554000 463 94113000 171.00 172.00 168.50 169.50 0.50 -0.29% 169.50 7 170.00 39 9.98
2022-12-02 5434 227000 201 38214000 169.50 169.50 167.50 169.00 0.50 -0.29% 168.50 3 169.00 15 9.95
2022-12-05 5434 349000 250 59218000 168.00 170.50 168.00 170.50 1.50 0.89% 170.50 2 171.00 44 10.04
2022-12-06 5434 642000 528 110636500 170.50 174.50 170.00 172.50 2.00 1.17% 171.50 17 172.50 1 10.15
2022-12-07 5434 430000 320 73190000 172.00 173.00 167.50 169.50 3.00 -1.74% 169.00 1 169.50 1 9.98
2022-12-08 5434 201000 170 33731500 169.00 169.00 166.00 169.00 0.50 -0.29% 168.50 1 169.00 13 9.95
2022-12-09 5434 123000 109 20727500 169.50 169.50 168.00 168.50 0.50 -0.3% 168.00 10 168.50 2 9.92
2022-12-12 5434 372000 260 62176000 166.00 169.00 165.00 169.00 0.50 0.3% 168.50 1 169.00 17 9.95
2022-12-13 5434 605405 539 46486285 77.20 77.50 76.00 77.00 0.00 -54.44% 77.00 34 77.20 4 11.53
2022-12-14 5434 156000 125 26299500 168.50 169.00 167.50 169.00 0.50 119.48% 168.50 2 169.00 6 9.95
2022-12-15 5434 82000 80 13783000 167.50 169.00 167.50 167.50 1.50 -0.89% 167.50 14 168.50 3 9.86
2022-12-16 5434 609000 464 99954500 165.00 165.50 163.00 163.00 4.50 -2.69% 163.00 18 164.00 3 9.59
2022-12-18 5434 715288 753 121179582 171.00 171.50 168.00 168.50 3.00 3.37% 168.50 14 169.00 21 13.86
2022-12-19 5434 679000 593 113395000 162.00 169.00 161.50 169.00 6.00 0.3% 168.00 1 169.00 39 9.95
2022-12-20 5434 654000 484 107949000 167.50 168.00 163.50 163.50 5.50 -3.25% 163.50 14 164.00 5 9.62
2022-12-21 5434 180000 160 29890500 165.50 167.00 165.00 166.00 2.50 1.53% 165.50 3 166.00 16 9.77
2022-12-22 5434 86000 71 14321500 166.00 167.50 166.00 166.00 0.00 0% 166.00 9 166.50 3 9.77
2022-12-23 5434 192000 179 31878500 165.00 167.50 163.50 167.50 1.50 0.9% 167.00 3 167.50 6 9.86
2022-12-26 5434 174000 152 28748000 166.50 166.50 164.50 165.00 2.50 -1.49% 165.00 13 165.50 2 9.71
2022-12-27 5434 81000 70 13391500 165.00 166.00 164.00 166.00 1.00 0.61% 165.00 2 166.00 14 9.77
2022-12-28 5434 331000 295 53672000 164.50 164.50 161.00 161.00 5.00 -3.01% 161.00 25 161.50 1 9.48
2022-12-29 5434 363000 336 58866000 160.50 164.50 158.50 163.50 2.50 1.55% 163.50 4 164.00 6 9.62
2022-12-30 5434 322000 310 53162500 165.00 166.00 163.00 164.00 0.50 0.31% 163.50 19 164.50 1 9.65