美利達(9914)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　　325.00
0
0%		325.00
0
0%		327.50
2.5
0.77%		330.00
2.5
0.76%		327.00
-3
-0.91%		 　325.00
-2
-0.61%		315.00
-10
-3.08%		314.00
-1
-0.32%		317.50
3.5
1.11%		311.50
-6
-1.89%		 　309.50
-2
-0.64%		308.50
-1
-0.32%		305.00
-3.5
-1.13%		305.00
0
0%		296.50
-8.5
-2.79%		 　293.50
-3
-1.01%		290.00
-3.5
-1.19%		290.00
0
0%		 306.1
2 月　　　　　　283.00
-7
-2.41%		282.50
-0.5
-0.18%		283.00
0.5
0.18%		287.00
4
1.41%		285.50
-1.5
-0.52%		 　278.00
-7.5
-2.63%		278.50
0.5
0.18%		280.50
2
0.72%		279.50
-1
-0.36%		280.00
0.5
0.18%		 　281.00
1
0.36%		275.00
-6
-2.14%		275.50
0.5
0.18%		269.00
-6.5
-2.36%		283.00
14
5.2%		 280.39
3 月281.50
-1.5
-0.53%		283.50
2
0.71%		285.00
1.5
0.53%		 　　282.00
-3
-1.05%		265.00
-17
-6.03%		272.50
7.5
2.83%		275.00
2.5
0.92%		268.00
-7
-2.55%		 　261.00
-7
-2.61%		248.00
-13
-4.98%		244.00
-4
-1.61%		248.00
4
1.64%		250.50
2.5
1.01%		 　261.00
10.5
4.19%		255.00
-6
-2.3%		256.00
1
0.39%		250.50
-5.5
-2.15%		235.50
-15
-5.99%		 　228.00
-7.5
-3.18%		235.00
7
3.07%		247.00
12
5.11%		253.00
6
2.43%		258.35
4 月257.00
4
1.58%		 　　　247.00
-10
-3.89%		248.50
1.5
0.61%		263.50
15
6.04%		 　258.00
-5.5
-2.09%		265.50
7.5
2.91%		264.00
-1.5
-0.56%		261.00
-3
-1.14%		260.50
-0.5
-0.19%		 　257.00
-3.5
-1.34%		254.50
-2.5
-0.97%		261.00
6.5
2.55%		260.00
-1
-0.38%		260.00
0
0%		 　246.00
-14
-5.38%		248.00
2
0.81%		239.50
-8.5
-3.43%		236.00
-3.5
-1.46%		242.50
6.5
2.75%		 253.14
5 月　　245.50
3
1.24%		246.50
1
0.41%		249.00
2.5
1.01%		241.00
-8
-3.21%		 　231.00
-10
-4.15%		233.50
2.5
1.08%		232.50
-1
-0.43%		225.50
-7
-3.01%		232.00
6.5
2.88%		 　239.00
7
3.02%		244.50
5.5
2.3%		243.50
-1
-0.41%		234.00
-9.5
-3.9%		240.50
6.5
2.78%		 　236.00
-4.5
-1.87%		236.00
0
0%		242.00
6
2.54%		242.50
0.5
0.21%		247.00
4.5
1.86%		 　258.00
11
4.45%		260.50
2.5
0.97%		240.96
6 月256.50
-4
-1.54%		253.50
-3
-1.17%		 　　260.00
6.5
2.56%		258.00
-2
-0.77%		258.50
0.5
0.19%		252.50
-6
-2.32%		253.50
1
0.4%		 　253.50
0
0%		253.00
-0.5
-0.2%		259.00
6
2.37%		254.00
-5
-1.93%		247.00
-7
-2.76%		 　244.00
-3
-1.21%		262.00
18
7.38%		262.50
0.5
0.19%		263.50
1
0.38%		274.50
11
4.17%		 　276.50
2
0.73%		266.50
-10
-3.62%		257.50
-9
-3.38%		255.50
-2
-0.78%		 257.69
7 月244.50
-11
-4.31%		 　253.00
8.5
3.48%		260.00
7
2.77%		248.50
-11.5
-4.42%		246.00
-2.5
-1.01%		248.00
2
0.81%		 　241.00
-7
-2.82%		237.00
-4
-1.66%		231.50
-5.5
-2.32%		228.50
-3
-1.3%		217.50
-11
-4.81%		 　221.00
3.5
1.61%		218.00
-3
-1.36%		227.00
9
4.13%		238.50
11.5
5.07%		232.50
-6
-2.52%		 　236.50
4
1.72%		234.50
-2
-0.85%		232.00
-2.5
-1.07%		227.00
-5
-2.16%		230.00
3
1.32%		 235.81
8 月231.50
1.5
0.65%		229.00
-2.5
-1.08%		224.50
-4.5
-1.97%		225.00
0.5
0.22%		231.50
6.5
2.89%		 　235.00
3.5
1.51%		234.00
-1
-0.43%		233.00
-1
-0.43%		232.50
-0.5
-0.21%		220.50
-12
-5.16%		 　225.50
5
2.27%		219.00
-6.5
-2.88%		219.00
0
0%		222.00
3
1.37%		221.50
-0.5
-0.23%		 　219.50
-2
-0.9%		220.00
0.5
0.23%		220.50
0.5
0.23%		222.00
1.5
0.68%		223.00
1
0.45%		 　219.00
-4
-1.79%		223.00
4
1.83%		223.00
0
0%		224.91
9 月220.00
-3
-1.35%		217.50
-2.5
-1.14%		 　211.00
-6.5
-2.99%		207.50
-3.5
-1.66%		202.50
-5
-2.41%		206.00
3.5
1.73%		 　　208.00
2
0.97%		211.50
3.5
1.68%		209.00
-2.5
-1.18%		207.00
-2
-0.96%		206.50
-0.5
-0.24%		 　206.00
-0.5
-0.24%		206.50
0.5
0.24%		200.50
-6
-2.91%		189.00
-11.5
-5.74%		189.00
0
0%		 　179.50
-9.5
-5.03%		184.50
5
2.79%		181.50
-3
-1.63%		183.50
2
1.1%		180.50
-3
-1.63%		 199.75
10 月　　182.00
1.5
0.83%		185.50
3.5
1.92%		186.00
0.5
0.27%		179.00
-7
-3.76%		177.50
-1.5
-0.84%		 　　175.00
-2.5
-1.41%		176.00
1
0.57%		180.00
4
2.27%		178.50
-1.5
-0.83%		 　183.00
4.5
2.52%		181.50
-1.5
-0.82%		180.00
-1.5
-0.83%		176.00
-4
-2.22%		170.50
-5.5
-3.13%		 　168.00
-2.5
-1.47%		168.00
0
0%		172.50
4.5
2.68%		175.00
2.5
1.45%		174.50
-0.5
-0.29%		 176.00
1.5
0.86%		176.9
11 月176.00
0
0%		180.00
4
2.27%		178.00
-2
-1.11%		179.00
1
0.56%		 　181.00
2
1.12%		182.00
1
0.55%		187.00
5
2.75%		187.00
0
0%		195.00
8
4.28%		 　182.00
-13
-6.67%		181.50
-0.5
-0.27%		183.00
1.5
0.83%		180.00
-3
-1.64%		176.00
-4
-2.22%		 　177.00
1
0.57%		182.00
5
2.82%		182.50
0.5
0.27%		183.00
0.5
0.27%		182.50
-0.5
-0.27%		 　183.00
0.5
0.27%		181.50
-1.5
-0.82%		185.00
3.5
1.93%		 182.06
12 月188.50
3.5
1.89%		187.50
-1
-0.53%		 　191.00
3.5
1.87%		188.00
-3
-1.57%		188.50
0.5
0.27%		185.50
-3
-1.59%		193.50
8
4.31%		 　189.00
-4.5
-2.33%		128.00
-61
-32.28%		179.50
51.5
40.23%		178.50
-1
-0.56%		172.50
-6
-3.36%		 　170.50
-2
-1.16%		164.50
-6
-3.52%		169.00
4.5
2.74%		175.00
6
3.55%		171.00
-4
-2.29%		 　166.50
-4.5
-2.63%		169.50
3
1.8%		167.00
-2.5
-1.47%		167.00
0
0%		167.00
0
0%		　175.92

說明:最高漲幅:40.23%最低跌幅:-32.28% 最高價:330.00最低價:128.00平均價:232.11,灰色底表示週末,漲131天(559.5)元,跌162天(-820.5)元,平盤16天
40%=1,7%=1,6%=1,5%=3,4%=9,3%=23,2%=26,1%=43,0%=40,-0%=1,-1%=2,-2%=3,-3%=7,-4%=11,-5%=19,-6%=25,-7%=37,-8%=57,

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 9914 322054 260 105875437 329.00 334.00 325.00 325.00 2.50 0% 325.00 2 326.00 2 22.40
2022-01-04 9914 216267 113 70292132 325.00 328.00 324.00 325.00 0.00 0% 325.00 37 326.00 2 22.40
2022-01-05 9914 246654 214 80329099 322.50 328.00 320.50 327.50 2.50 0.77% 327.00 14 327.50 2 22.57
2022-01-06 9914 389206 336 128299795 327.50 332.00 327.00 330.00 2.50 0.76% 328.50 3 330.00 33 22.74
2022-01-07 9914 221282 303 72195495 330.00 330.50 322.00 327.00 3.00 -0.91% 326.50 1 327.00 10 22.54
2022-01-10 9914 473307 327 153851283 323.00 327.50 322.50 325.00 2.00 -0.61% 325.00 60 326.00 1 22.40
2022-01-11 9914 1106551 4329 343492636 321.00 321.50 306.00 315.00 10.00 -3.08% 311.50 1 315.00 9 21.71
2022-01-12 9914 361809 389 114054493 310.00 318.00 310.00 314.00 1.00 -0.32% 314.00 5 314.50 1 21.64
2022-01-13 9914 717166 559 225040804 314.50 317.50 310.50 317.50 3.50 1.11% 317.00 1 318.00 5 21.88
2022-01-14 9914 590182 1074 185467515 319.00 319.00 309.00 311.50 6.00 -1.89% 311.00 7 311.50 2 21.47
2022-01-17 9914 594937 970 184417882 306.00 312.00 306.00 309.50 2.00 -0.64% 309.00 3 309.50 5 21.33
2022-01-18 9914 401339 1322 124004044 310.00 311.00 307.00 308.50 1.00 -0.32% 308.00 1 309.00 64 21.26
2022-01-19 9914 583211 1610 178155290 307.00 308.50 302.50 305.00 3.50 -1.13% 305.00 3 305.50 7 21.02
2022-01-20 9914 353777 1227 107705423 309.00 309.00 302.50 305.00 0.00 0% 305.00 28 306.00 3 21.02
2022-01-21 9914 743980 8283 222628679 302.50 305.00 295.00 296.50 8.50 -2.79% 295.50 1 296.50 1 20.43
2022-01-24 9914 824956 4017 243077268 296.00 300.00 291.00 293.50 3.00 -1.01% 293.50 2 294.00 14 20.23
2022-01-25 9914 624891 1929 182311351 295.00 295.00 289.50 290.00 3.50 -1.19% 290.00 12 291.00 2 19.99
2022-01-26 9914 616845 3074 179094801 286.00 293.50 286.00 290.00 0.00 0% 289.50 27 290.00 9 19.99
2022-02-07 9914 725142 5390 206920742 290.00 295.00 282.50 283.00 7.00 -2.41% 283.00 4 283.50 10 19.50
2022-02-08 9914 679867 3345 192474554 283.00 289.00 280.00 282.50 0.50 -0.18% 282.00 27 282.50 2 19.47
2022-02-09 9914 1992718 1553 560048243 279.50 284.00 276.00 283.00 0.50 0.18% 282.50 6 283.00 5 19.50
2022-02-10 9914 1198783 1068 339171702 283.00 287.00 279.50 287.00 4.00 1.41% 285.00 1 287.00 3 19.78
2022-02-11 9914 1260634 1109 356355392 284.00 286.00 280.00 285.50 1.50 -0.52% 283.00 2 285.50 9 19.68
2022-02-14 9914 612286 851 170612003 282.50 282.50 278.00 278.00 7.50 -2.63% 278.00 15 279.00 14 19.16
2022-02-15 9914 663103 576 185003413 278.00 280.50 275.00 278.50 0.50 0.18% 278.00 28 279.50 4 19.19
2022-02-16 9914 234700 308 66025191 281.00 282.50 280.00 280.50 2.00 0.72% 280.50 2 281.00 2 19.33
2022-02-17 9914 333909 437 93451812 281.00 283.50 278.00 279.50 1.00 -0.36% 279.00 2 280.00 3 19.26
2022-02-18 9914 330521 333 92097383 279.50 281.00 276.00 280.00 0.50 0.18% 280.00 38 280.50 3 19.30
2022-02-21 9914 201356 229 56363331 279.00 282.00 276.00 281.00 1.00 0.36% 281.00 36 281.50 1 19.37
2022-02-22 9914 554870 557 153714168 280.00 280.00 274.00 275.00 6.00 -2.14% 275.00 3 276.50 4 18.95
2022-02-23 9914 143753 204 39799515 277.00 279.00 275.50 275.50 0.50 0.18% 275.50 7 276.00 15 18.99
2022-02-24 9914 825095 731 224599296 276.00 277.00 268.50 269.00 6.50 -2.36% 268.50 4 269.00 41 18.54
2022-02-25 9914 684829 637 191334218 277.50 283.00 273.50 283.00 14.00 5.2% 282.00 7 283.00 4 19.50
2022-03-01 9914 460640 506 130296444 283.00 285.00 280.00 281.50 1.50 -0.53% 281.50 5 282.00 16 19.40
2022-03-02 9914 241000 228 68162500 284.00 285.00 280.00 283.50 2.00 0.71% 283.00 4 283.50 2 19.54
2022-03-03 9914 353000 311 100978500 283.50 288.00 282.00 285.00 1.50 0.53% 285.00 3 285.50 3 19.64
2022-03-07 9914 1239799 1391 334414208 281.00 282.00 263.50 282.00 6.00 -1.05% 279.00 25 283.00 5 19.43
2022-03-08 9914 1071433 1043 287428912 275.00 275.50 265.00 265.00 17.00 -6.03% 265.00 8 265.50 1 18.26
2022-03-09 9914 798748 745 214465643 266.00 272.50 264.00 272.50 7.50 2.83% 272.00 7 272.50 3 18.78
2022-03-10 9914 331695 426 91263989 272.50 276.50 272.00 275.00 2.50 0.92% 275.00 89 276.00 3 18.95
2022-03-11 9914 377000 310 101706500 271.50 274.00 267.00 268.00 7.00 -2.55% 268.00 18 270.00 1 18.47
2022-03-14 9914 772000 584 203715000 269.00 270.00 261.00 261.00 7.00 -2.61% 261.00 23 261.50 2 17.99
2022-03-15 9914 1237000 1043 311646500 263.50 263.50 248.00 248.00 13.00 -4.98% 247.50 5 248.00 36 17.09
2022-03-16 9914 1455000 1187 356539000 250.00 255.50 241.00 244.00 4.00 -1.61% 244.00 6 245.00 99 16.82
2022-03-17 9914 1211000 896 301629000 251.00 255.50 246.00 248.00 4.00 1.64% 248.00 47 250.00 47 17.09
2022-03-18 9914 612000 400 153912500 246.00 254.00 246.00 250.50 2.50 1.01% 250.50 10 252.50 3 17.26
2022-03-21 9914 990000 859 257778500 253.50 263.50 252.00 261.00 10.50 4.19% 260.50 20 261.00 28 17.99
2022-03-22 9914 302000 270 77388000 260.50 261.00 254.00 255.00 6.00 -2.3% 255.00 3 256.00 1 17.57
2022-03-23 9914 500000 346 128404500 256.00 259.00 254.00 256.00 1.00 0.39% 256.00 12 256.50 1 17.64
2022-03-24 9914 697000 605 175581500 255.50 258.00 250.00 250.50 5.50 -2.15% 250.50 4 251.00 7 17.26
2022-03-25 9914 3853000 2619 915055500 245.00 245.50 234.00 235.50 15.00 -5.99% 235.00 11 235.50 112 16.23
2022-03-28 9914 2187000 1518 500288500 235.00 235.00 226.00 228.00 7.50 -3.18% 227.50 14 228.00 12 15.71
2022-03-29 9914 1060000 827 248365500 228.00 237.50 228.00 235.00 7.00 3.07% 235.00 46 235.50 11 16.20
2022-03-30 9914 2085000 1514 512288000 237.50 248.00 237.00 247.00 12.00 5.11% 246.50 5 247.00 5 15.88
2022-03-31 9914 1396000 1144 352070500 243.00 256.00 243.00 253.00 6.00 2.43% 253.00 4 253.50 1 16.27
2022-04-01 9914 1571000 1266 397266000 249.00 257.00 245.50 257.00 4.00 1.58% 255.50 2 257.00 11 16.53
2022-04-06 9914 1250000 1131 312031000 252.00 257.00 247.00 247.00 10.00 -3.89% 247.00 23 247.50 3 15.88
2022-04-07 9914 2026372 1917 495917334 242.00 250.50 235.50 248.50 1.50 0.61% 248.00 4 249.00 6 15.98
2022-04-08 9914 1868000 1532 487429000 248.50 265.00 248.50 263.50 15.00 6.04% 262.00 1 263.50 8 16.95
2022-04-11 9914 1628000 1386 429018000 268.00 273.00 258.00 258.00 5.50 -2.09% 258.00 14 258.50 1 16.59
2022-04-12 9914 965000 758 255840000 258.00 269.50 258.00 265.50 7.50 2.91% 265.50 3 266.00 15 17.07
2022-04-13 9914 423000 364 112335500 268.00 268.50 263.00 264.00 1.50 -0.56% 264.00 16 265.00 6 16.98
2022-04-14 9914 288000 258 75355000 265.00 266.00 259.00 261.00 3.00 -1.14% 261.00 1 261.50 5 16.78
2022-04-15 9914 312000 256 81578500 266.00 266.00 259.00 260.50 0.50 -0.19% 260.50 1 261.00 2 16.75
2022-04-18 9914 290000 251 74559500 257.00 262.00 253.50 257.00 3.50 -1.34% 257.00 3 257.50 3 16.53
2022-04-19 9914 558146 758 142951095 261.00 262.00 253.50 254.50 2.50 -0.97% 254.50 7 255.50 3 16.37
2022-04-20 9914 544000 396 141589000 253.50 263.50 253.50 261.00 6.50 2.55% 260.50 8 261.00 9 16.78
2022-04-21 9914 301614 523 78626319 264.50 265.00 257.50 260.00 1.00 -0.38% 260.00 41 260.50 1 16.72
2022-04-22 9914 736000 638 192114000 259.50 265.00 257.00 260.00 0.00 0% 259.00 12 260.00 15 16.72
2022-04-25 9914 1320000 983 324367500 251.00 252.50 242.00 246.00 14.00 -5.38% 246.00 4 246.50 1 15.82
2022-04-26 9914 422000 406 104112500 245.00 249.50 240.50 248.00 2.00 0.81% 248.00 4 249.00 6 15.95
2022-04-27 9914 699340 801 166730892 242.00 242.00 235.00 239.50 8.50 -3.43% 238.50 2 239.50 8 15.40
2022-04-28 9914 425000 332 100909000 243.00 243.00 235.00 236.00 3.50 -1.46% 236.00 7 236.50 3 15.18
2022-04-29 9914 413000 325 99993000 237.00 245.00 237.00 242.50 6.50 2.75% 242.50 5 243.00 8 15.59
2022-05-03 9914 319000 264 78511500 240.00 248.00 240.00 245.50 3.00 1.24% 245.00 2 245.50 1 15.79
2022-05-04 9914 76000 69 18849500 250.50 250.50 246.50 246.50 1.00 0.41% 246.50 3 248.50 3 15.85
2022-05-05 9914 110000 104 27443000 252.50 252.50 248.00 249.00 2.50 1.01% 249.00 2 249.50 1 16.01
2022-05-06 9914 314000 255 76077500 244.50 245.00 239.00 241.00 8.00 -3.21% 241.00 6 242.00 4 15.50
2022-05-09 9914 784314 828 181526474 235.00 237.50 230.00 231.00 10.00 -4.15% 230.50 3 231.00 1 14.86
2022-05-10 9914 606000 531 139735000 224.50 234.50 224.50 233.50 2.50 1.08% 233.00 29 233.50 1 15.02
2022-05-11 9914 800000 535 186290500 233.50 234.50 228.50 232.50 1.00 -0.43% 232.50 6 233.00 2 14.95
2022-05-12 9914 639000 558 145088500 233.50 233.50 224.00 225.50 7.00 -3.01% 224.50 7 225.50 4 14.50
2022-05-13 9914 674000 541 155374000 228.00 235.00 225.00 232.00 6.50 2.88% 232.00 5 233.00 7 14.75
2022-05-16 9914 297000 238 70735000 235.00 239.50 235.00 239.00 7.00 3.02% 238.50 3 239.00 13 15.19
2022-05-17 9914 315000 270 76991000 236.50 247.00 236.50 244.50 5.50 2.3% 244.50 3 245.00 7 15.54
2022-05-18 9914 223000 205 54474000 244.00 247.00 242.00 243.50 1.00 -0.41% 243.00 17 244.50 1 15.48
2022-05-19 9914 572000 470 134272000 240.00 241.00 231.00 234.00 9.50 -3.9% 233.50 3 234.00 1 14.88
2022-05-20 9914 832000 753 199869000 234.00 245.00 232.00 240.50 6.50 2.78% 240.50 7 241.00 14 15.29
2022-05-23 9914 347000 329 82563000 244.50 244.50 236.00 236.00 4.50 -1.87% 235.50 8 236.00 2 15.00
2022-05-24 9914 167246 164 39581220 236.00 238.50 235.50 236.00 0.00 0% 236.00 56 236.50 2 15.00
2022-05-25 9914 310000 276 74914000 238.00 244.50 237.00 242.00 6.00 2.54% 242.00 3 242.50 4 15.38
2022-05-26 9914 377000 330 92349000 245.00 248.00 242.00 242.50 0.50 0.21% 242.50 54 243.00 1 15.42
2022-05-27 9914 286000 280 70702000 245.50 249.00 243.50 247.00 4.50 1.86% 246.50 3 247.00 7 15.70
2022-05-30 9914 940000 828 240751500 251.50 260.00 249.00 258.00 11.00 4.45% 258.00 8 259.00 22 16.40
2022-05-31 9914 1032000 797 270210500 259.00 265.00 254.50 260.50 2.50 0.97% 260.00 2 260.50 6 16.56
2022-06-01 9914 258000 244 66884000 260.50 262.50 256.50 256.50 4.00 -1.54% 256.50 3 258.50 1 16.31
2022-06-02 9914 290000 266 73382500 255.50 255.50 251.50 253.50 3.00 -1.17% 253.00 2 253.50 3 16.12
2022-06-06 9914 311000 282 80554000 256.50 261.00 252.00 260.00 6.50 2.56% 260.00 269 260.50 4 16.53
2022-06-07 9914 205000 171 53126000 257.50 262.00 256.00 258.00 2.00 -0.77% 257.50 2 258.50 1 16.40
2022-06-08 9914 155000 124 40130000 261.00 261.50 256.00 258.50 0.50 0.19% 257.00 1 258.50 5 16.43
2022-06-09 9914 348000 284 88221000 257.00 257.00 252.00 252.50 6.00 -2.32% 252.50 4 253.50 6 16.05
2022-06-10 9914 238000 202 59922000 248.50 254.00 248.50 253.50 1.00 0.4% 253.50 1 254.00 4 16.12
2022-06-13 9914 906000 831 229132000 247.50 256.50 245.50 253.50 0.00 0% 253.00 6 253.50 7 16.12
2022-06-14 9914 743000 703 187988500 254.00 257.00 248.50 253.00 0.50 -0.2% 253.00 9 253.50 3 16.08
2022-06-15 9914 713000 603 184646500 255.00 262.00 254.00 259.00 6.00 2.37% 259.00 7 260.00 8 16.47
2022-06-16 9914 470000 419 121893000 263.00 265.00 253.00 254.00 5.00 -1.93% 253.50 2 254.00 5 16.15
2022-06-17 9914 703000 510 173911500 251.00 251.50 244.00 247.00 7.00 -2.76% 246.50 1 247.00 4 15.70
2022-06-20 9914 429301 436 105862080 247.00 249.00 244.00 244.00 3.00 -1.21% 244.00 1 244.50 4 15.51
2022-06-21 9914 973000 873 252292500 249.50 265.00 249.50 262.00 18.00 7.38% 261.00 1 262.00 17 16.66
2022-06-22 9914 1398000 1182 369907500 264.50 268.00 258.00 262.50 0.50 0.19% 262.50 12 263.00 3 16.69
2022-06-23 9914 559441 603 147389991 264.00 267.50 258.00 263.50 1.00 0.38% 263.00 10 263.50 3 16.75
2022-06-24 9914 2157000 1584 588960500 264.00 277.00 264.00 274.50 11.00 4.17% 274.50 24 275.00 5 17.45
2022-06-27 9914 1079000 880 301073000 280.00 282.00 275.00 276.50 2.00 0.73% 276.00 12 277.00 1 17.58
2022-06-28 9914 901000 783 241656000 276.00 276.50 263.50 266.50 10.00 -3.62% 266.50 2 267.50 16 16.94
2022-06-29 9914 626000 600 161936500 259.00 263.50 256.00 257.50 9.00 -3.38% 257.50 1 258.50 12 16.37
2022-06-30 9914 600000 486 153440000 257.50 260.50 252.00 255.50 2.00 -0.78% 255.00 2 255.50 3 16.24
2022-07-01 9914 1222105 1619 304726485 255.50 255.50 244.00 244.50 11.00 -4.31% 244.50 2 245.50 9 15.54
2022-07-04 9914 1005000 882 254265500 247.50 257.50 247.00 253.00 8.50 3.48% 252.50 7 253.00 24 16.08
2022-07-05 9914 737000 628 192288500 257.00 265.00 256.00 260.00 7.00 2.77% 260.00 11 260.50 12 16.53
2022-07-06 9914 437640 1462 110140786 260.00 260.00 248.50 248.50 11.50 -4.42% 248.50 10 250.00 1 15.80
2022-07-07 9914 864000 739 213132500 249.50 251.00 243.00 246.00 2.50 -1.01% 246.00 7 247.50 6 15.64
2022-07-08 9914 506000 463 125507500 249.00 252.00 245.00 248.00 2.00 0.81% 248.00 1 248.50 15 15.77
2022-07-11 9914 366000 333 88779000 246.00 246.50 239.50 241.00 7.00 -2.82% 241.00 3 242.00 13 15.32
2022-07-12 9914 613000 557 144755000 238.50 240.50 233.50 237.00 4.00 -1.66% 237.00 6 238.00 10 15.07
2022-07-13 9914 945000 827 221981000 240.00 245.00 230.00 231.50 5.50 -2.32% 231.50 3 232.00 1 14.72
2022-07-14 9914 1089000 878 247973000 231.50 232.50 224.50 228.50 3.00 -1.3% 228.00 12 228.50 8 14.53
2022-07-15 9914 2852000 2382 615470000 226.50 226.50 210.00 217.50 11.00 -4.81% 217.50 68 218.00 5 13.83
2022-07-18 9914 2062000 1705 450679000 217.50 221.50 214.50 221.00 3.50 1.61% 220.50 2 221.00 3 14.05
2022-07-19 9914 1332000 1063 288453000 219.50 220.50 213.50 218.00 3.00 -1.36% 217.50 6 218.00 6 13.86
2022-07-20 9914 1468000 1179 333236000 221.00 230.00 221.00 227.00 9.00 4.13% 227.00 25 227.50 3 14.43
2022-07-21 9914 1315000 1015 308988500 228.00 239.50 228.00 238.50 11.50 5.07% 238.00 25 238.50 7 15.16
2022-07-22 9914 588717 3141 138234076 239.00 241.50 232.00 232.50 6.00 -2.52% 232.00 11 232.50 23 14.78
2022-07-25 9914 337000 250 79249000 229.00 237.50 229.00 236.50 4.00 1.72% 236.50 5 237.00 5 15.04
2022-07-26 9914 284000 215 66863500 238.00 238.50 234.00 234.50 2.00 -0.85% 234.50 4 235.00 6 14.91
2022-07-27 9914 357000 312 82553500 235.00 235.00 229.00 232.00 2.50 -1.07% 231.50 7 232.00 13 14.75
2022-07-28 9914 432000 371 98789000 235.00 235.00 226.00 227.00 5.00 -2.16% 227.00 22 228.00 1 14.43
2022-07-29 9914 464000 402 106828500 232.00 232.00 227.00 230.00 3.00 1.32% 229.50 6 230.00 2 14.62
2022-08-01 9914 388000 338 90372000 230.00 235.00 229.50 231.50 1.50 0.65% 231.50 7 232.00 4 14.72
2022-08-02 9914 427000 415 97936500 227.00 231.00 227.00 229.00 2.50 -1.08% 229.00 7 229.50 15 14.56
2022-08-03 9914 684000 506 153678500 225.00 228.50 222.50 224.50 4.50 -1.97% 224.00 21 224.50 7 14.27
2022-08-04 9914 596000 438 132925000 224.50 225.50 220.00 225.00 0.50 0.22% 224.00 1 225.00 83 14.30
2022-08-05 9914 1133455 943 260275985 226.00 232.50 226.00 231.50 6.50 2.89% 231.00 18 231.50 3 14.72
2022-08-08 9914 351000 296 82273500 230.00 237.00 230.00 235.00 3.50 1.51% 235.00 23 235.50 6 14.94
2022-08-09 9914 213000 176 49986000 235.00 238.00 232.50 234.00 1.00 -0.43% 234.00 5 234.50 2 14.88
2022-08-10 9914 792774 750 183265118 233.00 234.50 229.00 233.00 1.00 -0.43% 232.50 4 233.00 6 14.81
2022-08-11 9914 1145000 891 263957500 229.50 232.50 227.50 232.50 0.00 -0.21% 232.00 16 232.50 22 14.78
2022-08-12 9914 3186000 2372 699648500 224.00 224.00 217.00 220.50 12.00 -5.16% 220.50 21 221.00 11 14.02
2022-08-15 9914 1399000 1117 312796000 221.00 227.00 218.00 225.50 5.00 2.27% 225.50 24 226.00 16 14.14
2022-08-16 9914 1652000 1387 363217500 222.50 223.00 218.00 219.00 6.50 -2.88% 219.00 5 219.50 14 13.73
2022-08-17 9914 2382000 1497 519897000 219.00 220.00 216.50 219.00 0.00 0% 218.50 525 219.00 13 13.73
2022-08-18 9914 1206000 821 265068000 220.00 222.00 218.50 222.00 3.00 1.37% 221.50 5 222.00 22 13.92
2022-08-19 9914 856000 776 189534000 222.00 223.00 220.00 221.50 0.50 -0.23% 221.00 4 221.50 12 13.89
2022-08-22 9914 429716 447 94644004 220.00 221.50 218.50 219.50 2.00 -0.9% 219.50 3 220.00 1 13.76
2022-08-23 9914 319000 256 70222500 219.00 221.50 218.50 220.00 0.50 0.23% 220.00 3 220.50 8 13.79
2022-08-24 9914 332000 280 73316000 220.50 222.50 219.50 220.50 0.50 0.23% 220.00 503 220.50 6 13.82
2022-08-25 9914 381000 284 84573000 222.50 223.00 220.50 222.00 1.50 0.68% 222.00 1 222.50 44 13.92
2022-08-26 9914 735000 507 164996500 224.00 226.50 222.50 223.00 1.00 0.45% 223.00 18 224.00 10 13.98
2022-08-29 9914 487000 392 106649500 220.00 221.00 217.50 219.00 4.00 -1.79% 219.00 29 219.50 1 13.73
2022-08-30 9914 400000 297 88757000 218.50 224.00 218.50 223.00 4.00 1.83% 222.00 1 223.00 37 13.98
2022-08-31 9914 517000 303 115390500 222.50 224.00 221.50 223.00 0.00 0% 222.50 5 223.00 1 13.98
2022-09-01 9914 643356 1035 140046030 220.50 221.00 216.00 220.00 3.00 -1.35% 218.50 2 220.00 22 13.79
2022-09-02 9914 251000 187 54961000 220.50 222.00 217.00 217.50 2.50 -1.14% 217.00 111 217.50 7 13.64
2022-09-05 9914 1736000 662 369061000 218.00 218.00 211.00 211.00 6.50 -2.99% 211.00 18 211.50 134 13.23
2022-09-06 9914 922000 730 191532000 213.00 213.00 204.00 207.50 3.50 -1.66% 207.50 7 208.00 8 13.01
2022-09-07 9914 1026000 754 207267000 204.00 205.00 200.50 202.50 5.00 -2.41% 202.00 232 202.50 13 12.70
2022-09-08 9914 241000 175 49342000 203.00 206.00 203.00 206.00 3.50 1.73% 205.50 5 206.00 10 12.92
2022-09-12 9914 725000 477 150808000 208.00 211.50 205.00 208.00 2.00 0.97% 207.50 12 208.00 9 13.04
2022-09-13 9914 588000 466 123685000 211.50 212.50 208.50 211.50 3.50 1.68% 211.50 1 212.00 10 13.26
2022-09-14 9914 754000 467 156818500 208.50 210.00 205.50 209.00 2.50 -1.18% 208.00 3 209.00 4 13.10
2022-09-15 9914 243000 206 50575500 209.50 209.50 207.00 207.00 2.00 -0.96% 207.00 15 208.50 3 12.98
2022-09-16 9914 246000 165 50836000 206.00 208.50 205.50 206.50 0.50 -0.24% 206.00 8 206.50 1 12.95
2022-09-19 9914 281014 300 58188351 208.00 210.50 205.50 206.00 0.50 -0.24% 206.00 32 207.00 2 12.92
2022-09-20 9914 189000 146 39098000 208.00 208.50 206.00 206.50 0.50 0.24% 206.50 1 207.00 1 12.95
2022-09-21 9914 622000 497 125031500 206.00 207.00 199.00 200.50 6.00 -2.91% 200.00 16 200.50 4 12.57
2022-09-22 9914 1135000 795 216354500 197.50 197.50 188.50 189.00 11.50 -5.74% 189.00 24 189.50 6 11.85
2022-09-23 9914 1160000 823 216942500 189.00 189.50 184.00 189.00 0.00 0% 189.00 10 189.50 5 11.85
2022-09-26 9914 1614000 1043 291038500 186.50 187.00 177.00 179.50 9.50 -5.03% 179.50 17 180.00 3 11.25
2022-09-27 9914 642000 491 117362500 182.50 186.00 179.50 184.50 5.00 2.79% 184.00 5 184.50 1 11.57
2022-09-28 9914 662000 508 121225000 184.50 187.00 180.50 181.50 3.00 -1.63% 180.50 1 181.50 4 11.38
2022-09-29 9914 769000 589 140393500 182.50 185.00 179.00 183.50 2.00 1.1% 183.50 9 184.00 4 11.50
2022-09-30 9914 949000 764 167945500 182.50 182.50 172.00 180.50 3.00 -1.63% 179.50 1 180.50 16 11.32
2022-10-03 9914 595000 541 108429000 179.00 184.50 178.00 182.00 1.50 0.83% 181.50 13 182.00 1 11.41
2022-10-04 9914 396541 373 73394766 184.50 186.50 183.50 185.50 3.50 1.92% 185.50 4 186.00 33 11.63
2022-10-05 9914 758000 538 141795500 188.00 190.00 184.50 186.00 0.50 0.27% 186.00 12 186.50 1 11.66
2022-10-06 9914 528000 437 95091500 185.00 185.50 178.00 179.00 7.00 -3.76% 179.00 18 179.50 2 11.22
2022-10-07 9914 722000 603 129110500 179.50 182.00 176.50 177.50 1.50 -0.84% 177.50 3 178.00 6 11.13
2022-10-11 9914 577000 464 99703000 177.00 177.00 170.00 175.00 2.50 -1.41% 174.50 2 175.00 4 10.97
2022-10-12 9914 751000 566 131067000 174.50 177.00 172.50 176.00 1.00 0.57% 175.50 1 176.00 10 11.03
2022-10-13 9914 975000 780 175611500 177.50 184.00 177.00 180.00 4.00 2.27% 180.00 7 180.50 4 11.29
2022-10-14 9914 864000 680 154754500 184.00 184.00 177.00 178.50 1.50 -0.83% 178.50 17 179.00 4 11.19
2022-10-17 9914 383000 332 68940000 177.00 183.00 176.00 183.00 4.50 2.52% 182.00 9 183.00 10 11.47
2022-10-18 9914 334000 257 60520000 185.00 185.00 178.50 181.50 1.50 -0.82% 181.00 1 181.50 3 11.38
2022-10-19 9914 455000 338 82137500 180.00 183.50 179.00 180.00 1.50 -0.83% 180.00 14 181.00 1 11.29
2022-10-20 9914 643000 499 112568000 181.00 181.00 172.00 176.00 4.00 -2.22% 175.50 1 176.00 24 11.03
2022-10-21 9914 1604000 684 275122500 173.50 175.00 169.50 170.50 5.50 -3.13% 170.00 60 170.50 3 10.69
2022-10-24 9914 670000 543 113853500 172.00 174.00 167.00 168.00 2.50 -1.47% 168.00 9 168.50 14 10.53
2022-10-25 9914 1463000 802 244477500 169.00 169.50 162.50 168.00 0.00 0% 168.00 4 168.50 11 10.53
2022-10-26 9914 1483000 1057 256473500 171.00 176.00 171.00 172.50 4.50 2.68% 172.50 2 173.00 13 10.82
2022-10-27 9914 832000 636 146854500 174.00 180.00 173.50 175.00 2.50 1.45% 174.50 9 175.00 9 10.97
2022-10-28 9914 205208 341 35693606 175.00 177.00 172.50 174.50 0.50 -0.29% 174.00 4 175.00 2 10.94
2022-10-31 9914 718000 536 127599000 176.50 182.50 176.00 176.00 1.50 0.86% 175.50 18 176.00 5 11.03
2022-11-01 9914 324000 290 57292500 175.00 178.50 174.00 176.00 0.00 0% 175.50 5 176.50 2 11.03
2022-11-02 9914 556000 458 99558500 177.00 180.50 176.00 180.00 4.00 2.27% 180.00 2 180.50 30 11.29
2022-11-03 9914 257000 213 45643500 178.00 179.00 176.00 178.00 2.00 -1.11% 178.00 8 178.50 1 11.16
2022-11-04 9914 532000 320 94635000 177.50 179.00 175.00 179.00 1.00 0.56% 179.00 2 179.50 4 11.22
2022-11-07 9914 256000 217 46357000 181.50 182.50 180.00 181.00 2.00 1.12% 180.50 5 181.00 2 11.35
2022-11-08 9914 322000 266 58492000 182.00 182.50 180.50 182.00 1.00 0.55% 181.50 6 182.00 2 11.41
2022-11-09 9914 498000 354 92542000 183.50 187.00 183.50 187.00 5.00 2.75% 186.50 7 187.00 5 11.72
2022-11-10 9914 379545 359 70714993 187.00 188.00 184.50 187.00 0.00 0% 186.50 15 187.50 7 11.72
2022-11-11 9914 1378000 819 266407500 193.00 195.00 190.00 195.00 8.00 4.28% 195.00 14 195.50 9 12.23
2022-11-14 9914 2649000 1963 478992500 186.50 187.50 177.00 182.00 13.00 -6.67% 182.00 21 182.50 13 11.41
2022-11-15 9914 1473000 1026 266426000 180.00 182.50 178.50 181.50 0.50 -0.27% 181.00 8 181.50 10 12.12
2022-11-16 9914 1739000 1399 319212500 181.00 187.00 181.00 183.00 1.50 0.83% 183.00 32 183.50 5 12.22
2022-11-17 9914 1604000 1161 286141000 180.00 180.50 176.00 180.00 3.00 -1.64% 179.50 14 180.00 16 12.02
2022-11-18 9914 713000 559 126928500 180.00 180.50 176.00 176.00 4.00 -2.22% 176.00 75 176.50 15 11.76
2022-11-21 9914 275000 231 48767000 176.00 179.00 175.50 177.00 1.00 0.57% 177.00 52 177.50 4 11.82
2022-11-22 9914 1011000 649 182146500 177.50 182.50 177.50 182.00 5.00 2.82% 182.00 1 182.50 22 12.16
2022-11-23 9914 617000 485 113146500 183.00 185.50 182.00 182.50 0.50 0.27% 182.50 4 183.00 3 12.19
2022-11-24 9914 598000 437 109658000 184.00 185.00 182.50 183.00 0.50 0.27% 183.00 2 183.50 1 12.22
2022-11-25 9914 458000 347 83948000 183.50 185.00 181.50 182.50 0.50 -0.27% 182.50 1 183.00 7 12.19
2022-11-28 9914 710000 486 128357500 181.00 183.00 178.00 183.00 0.50 0.27% 182.00 5 183.00 26 12.22
2022-11-29 9914 624000 397 112650000 181.50 182.00 179.00 181.50 1.50 -0.82% 181.00 16 181.50 11 12.12
2022-11-30 9914 489000 345 89669500 181.00 185.00 181.00 185.00 3.50 1.93% 184.00 5 185.00 58 12.36
2022-12-01 9914 795000 662 150476000 187.00 191.50 187.00 188.50 3.50 1.89% 188.50 10 189.00 4 12.59
2022-12-02 9914 404000 325 76161500 190.50 191.50 187.00 187.50 1.00 -0.53% 187.00 26 188.00 8 12.53
2022-12-05 9914 435000 360 82831000 188.50 191.50 187.50 191.00 3.50 1.87% 190.50 10 191.00 3 12.76
2022-12-06 9914 520000 414 99117000 190.50 193.00 188.00 188.00 3.00 -1.57% 188.00 23 188.50 8 12.56
2022-12-07 9914 466000 366 87445500 190.00 190.00 185.00 188.50 0.50 0.27% 188.00 18 189.00 2 12.59
2022-12-08 9914 336000 257 62859500 188.50 189.50 185.50 185.50 3.00 -1.59% 185.50 16 186.00 2 12.39
2022-12-09 9914 1102000 814 211791500 187.50 195.50 186.50 193.50 8.00 4.31% 193.00 2 193.50 70 12.93
2022-12-12 9914 1684000 1108 324228000 194.00 197.50 189.00 189.00 4.50 -2.33% 188.50 8 189.00 22 12.63
2022-12-13 9914 1169788 788 149358864 129.00 129.50 125.50 128.00 0.50 -32.28% 127.50 5 128.00 53 27.71
2022-12-14 9914 2785000 1663 499913500 178.00 182.50 176.00 179.50 2.50 40.23% 179.00 33 179.50 6 11.99
2022-12-15 9914 797000 595 142457500 179.50 181.50 176.50 178.50 1.00 -0.56% 178.00 5 178.50 16 11.92
2022-12-16 9914 1256000 873 217412500 176.00 176.00 171.50 172.50 6.00 -3.36% 172.50 14 173.00 7 11.52
2022-12-19 9914 487000 378 83062500 172.00 172.50 169.00 170.50 2.00 -1.16% 170.50 13 171.00 8 11.39
2022-12-20 9914 1297000 792 216070000 172.00 172.00 164.00 164.50 6.00 -3.52% 164.00 12 164.50 1 10.99
2022-12-21 9914 652000 543 109367000 166.50 170.00 165.00 169.00 4.50 2.74% 169.00 3 169.50 2 11.29
2022-12-22 9914 725000 539 126427500 172.00 175.50 171.50 175.00 6.00 3.55% 174.50 4 175.00 1 11.69
2022-12-23 9914 295000 229 50541500 172.00 172.50 169.50 171.00 4.00 -2.29% 171.00 58 172.00 14 11.42
2022-12-26 9914 280000 232 47024000 170.00 171.00 166.50 166.50 4.50 -2.63% 166.50 20 167.50 7 11.12
2022-12-27 9914 223000 176 37604500 167.00 169.50 167.00 169.50 3.00 1.8% 169.00 70 169.50 8 11.32
2022-12-28 9914 316000 239 52858000 168.00 168.50 166.50 167.00 2.50 -1.47% 167.00 2 167.50 7 11.16
2022-12-29 9914 460000 341 76894000 164.50 168.50 164.50 167.00 0.00 0% 167.00 8 167.50 10 11.16
2022-12-30 9914 149000 134 24983500 168.00 168.50 167.00 167.00 0.00 0% 167.00 30 167.50 3 11.16