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　　170.50
0
0%		171.50
1
0.59%		171.50
0
0%		171.50
0
0%		 　175.50
4
2.33%		177.50
2
1.14%		176.00
-1.5
-0.85%		173.50
-2.5
-1.42%		176.00
2.5
1.44%		 　175.50
-0.5
-0.28%		175.00
-0.5
-0.28%		 　　　　　　　　　　　178.00
3
1.71%		178.00
0
0%		174.94
2 月185.50
7.5
4.21%		185.00
-0.5
-0.27%		185.50
0.5
0.27%		 　186.50
1
0.54%		186.50
0
0%		185.00
-1.5
-0.8%		186.00
1
0.54%		188.00
2
1.08%		 　187.50
-0.5
-0.27%		188.50
1
0.53%		188.00
-0.5
-0.27%		189.00
1
0.53%		189.00
0
0%		 　190.00
1
0.53%		189.00
-1
-0.53%		189.00
0
0%		191.00
2
1.06%		184.50
-6.5
-3.4%		 187.13
3 月186.00
1.5
0.81%		189.00
3
1.61%		188.00
-1
-0.53%		 　187.50
-0.5
-0.27%		187.00
-0.5
-0.27%		187.50
0.5
0.27%		185.50
-2
-1.07%		184.50
-1
-0.54%		 　186.00
1.5
0.81%		185.50
-0.5
-0.27%		186.00
0.5
0.27%		185.50
-0.5
-0.27%		187.50
2
1.08%		 　187.00
-0.5
-0.27%		188.00
1
0.53%		189.00
1
0.53%		189.50
0.5
0.26%		189.50
0
0%		 　190.00
0.5
0.26%		189.00
-1
-0.53%		189.00
0
0%		189.50
0.5
0.26%		190.00
0.5
0.26%		187.65
4 月 　　　　186.50
-3.5
-1.84%		185.00
-1.5
-0.8%		 　186.00
1
0.54%		185.50
-0.5
-0.27%		184.00
-1.5
-0.81%		184.50
0.5
0.27%		184.50
0
0%		 　184.50
0
0%		183.00
-1.5
-0.81%		182.50
-0.5
-0.27%		181.50
-1
-0.55%		181.00
-0.5
-0.28%		 　181.00
0
0%		179.00
-2
-1.1%		180.00
1
0.56%		180.00
0
0%		181.00
1
0.56%		 183.13
5 月　182.50
1.5
0.83%		182.00
-0.5
-0.27%		181.00
-1
-0.55%		182.00
1
0.55%		 　184.50
2.5
1.37%		185.00
0.5
0.27%		185.50
0.5
0.27%		185.50
0
0%		184.50
-1
-0.54%		 　187.00
2.5
1.36%		186.00
-1
-0.53%		186.50
0.5
0.27%		188.50
2
1.07%		189.50
1
0.53%		 　190.00
0.5
0.26%		188.00
-2
-1.05%		185.00
-3
-1.6%		185.50
0.5
0.27%		185.00
-0.5
-0.27%		 　189.00
4
2.16%		188.50
-0.5
-0.26%		185.50
-3
-1.59%		186.04
6 月186.50
1
0.54%		189.50
3
1.61%		 　188.50
-1
-0.53%		188.00
-0.5
-0.27%		190.00
2
1.06%		189.00
-1
-0.53%		190.50
1.5
0.79%		 　191.50
1
0.52%		194.00
2.5
1.31%		190.00
-4
-2.06%		192.00
2
1.05%		186.50
-5.5
-2.86%		 　187.50
1
0.54%		190.50
3
1.6%		190.00
-0.5
-0.26%		 　　　189.50
-0.5
-0.26%		189.50
0
0%		190.00
0.5
0.26%		179.50
-10.5
-5.53%		175.50
-4
-2.23%		 187.96
7 月　　174.00
-1.5
-0.85%		176.00
2
1.15%		176.50
0.5
0.28%		173.00
-3.5
-1.98%		172.50
-0.5
-0.29%		 　171.50
-1
-0.58%		173.00
1.5
0.87%		174.00
1
0.58%		175.50
1.5
0.86%		176.00
0.5
0.28%		 　　181.00
5
2.84%		177.50
-3.5
-1.93%		177.50
0
0%		174.50
-3
-1.69%		 　176.00
1.5
0.86%		176.00
0
0%		 178.00
2
1.14%		175.00
-3
-1.69%		 173.50
-1.5
-0.86%		175.38
8 月175.00
1.5
0.86%		174.00
-1
-0.57%		 174.00
0
0%		 　176.50
2.5
1.44%		176.00
-0.5
-0.28%		177.00
1
0.57%		176.50
-0.5
-0.28%		172.50
-4
-2.27%		 　172.50
0
0%		171.50
-1
-0.58%		170.00
-1.5
-0.87%		167.50
-2.5
-1.47%		166.50
-1
-0.6%		 　169.00
2.5
1.5%		167.50
-1.5
-0.89%		169.00
1.5
0.9%		168.00
-1
-0.59%		167.50
-0.5
-0.3%		 　171.00
3.5
2.09%		171.00
0
0%		177.00
6
3.51%		180.50
3.5
1.98%		172.33
9 月180.00
-0.5
-0.28%		 　180.50
0.5
0.28%		180.00
-0.5
-0.28%		182.50
2.5
1.39%		180.50
-2
-1.1%		179.50
-1
-0.55%		 　179.50
0
0%		183.50
4
2.23%		180.50
-3
-1.63%		182.50
2
1.11%		182.00
-0.5
-0.27%		 　183.50
1.5
0.82%		183.50
0
0%		181.50
-2
-1.09%		179.00
-2.5
-1.38%		180.50
1.5
0.84%		 　182.50
2
1.11%		183.50
1
0.55%		181.50
-2
-1.09%		182.50
1
0.55%		 181.69
10 月　183.50
1
0.55%		183.50
0
0%		182.50
-1
-0.54%		184.00
1.5
0.82%		182.50
-1.5
-0.82%		 　　　182.00
-0.5
-0.27%		184.50
2.5
1.37%		185.50
1
0.54%		 　181.00
-4.5
-2.43%		183.50
2.5
1.38%		184.50
1
0.54%		185.00
0.5
0.27%		182.50
-2.5
-1.35%		 　181.50
-1
-0.55%		181.50
0
0%		182.00
0.5
0.28%		181.50
-0.5
-0.27%		182.50
1
0.55%		 　183.50
1
0.55%		181.50
-2
-1.09%		182.77
11 月181.00
-0.5
-0.28%		183.50
2.5
1.38%		183.50
0
0%		 　184.00
0.5
0.27%		182.50
-1.5
-0.82%		182.00
-0.5
-0.27%		183.50
1.5
0.82%		187.50
4
2.18%		 　187.50
0
0%		185.00
-2.5
-1.33%		186.50
1.5
0.81%		189.50
3
1.61%		191.50
2
1.06%		 　194.00
2.5
1.31%		196.00
2
1.03%		196.00
0
0%		198.50
2.5
1.28%		197.50
-1
-0.5%		 　196.00
-1.5
-0.76%		194.50
-1.5
-0.77%		196.50
2
1.03%		194.50
-2
-1.02%		 189.93
12 月195.50
1
0.51%		 　195.00
-0.5
-0.26%		193.50
-1.5
-0.77%		192.50
-1
-0.52%		183.50
-9
-4.68%		184.50
1
0.54%		 　185.00
0.5
0.27%		185.00
0
0%		187.00
2
1.08%		187.00
0
0%		185.00
-2
-1.07%		 　189.50
4.5
2.43%		190.00
0.5
0.26%		191.00
1
0.53%		189.00
-2
-1.05%		191.00
2
1.06%		 　193.00
2
1.05%		194.50
1.5
0.78%		194.00
-0.5
-0.26%		195.50
1.5
0.77%		194.00
-1.5
-0.77%		　　190.3

說明:最高漲幅:4.21%最低跌幅:-5.53% 最高價:198.50最低價:166.50平均價:183.56,灰色底表示週末,漲152天(262.5)元,跌114天(-185)元,平盤35天
4%=2,3%=2,2%=19,1%=102,0%=62,-0%=1,-1%=1,-2%=2,-3%=14,-4%=39,-5%=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
2023-01-03 2474 1185000 781 201531000 168.00 171.50 168.00 170.50 1.50 0% 170.50 10 171.00 50 8.71
2023-01-04 2474 1638000 977 280973500 170.50 172.00 170.50 171.50 1.00 0.59% 171.00 72 171.50 13 8.76
2023-01-05 2474 919000 631 158047500 171.50 173.00 171.50 171.50 0.00 0% 171.50 30 172.00 56 8.76
2023-01-06 2474 674000 486 115831000 171.50 172.50 171.00 171.50 0.00 0% 171.50 57 172.00 7 8.76
2023-01-09 2474 1821000 1259 317653000 173.50 175.50 173.50 175.50 4.00 2.33% 175.00 24 175.50 115 8.96
2023-01-10 2474 2431000 1540 428129000 174.50 177.50 174.00 177.50 2.00 1.14% 177.00 1 177.50 73 9.07
2023-01-11 2474 1107000 750 194882500 176.00 177.00 175.50 176.00 1.50 -0.85% 176.00 38 176.50 32 8.99
2023-01-12 2474 1269000 851 220940500 176.00 176.50 173.00 173.50 2.50 -1.42% 173.50 2 174.00 80 8.86
2023-01-13 2474 1769000 1112 311022500 175.00 177.00 174.50 176.00 2.50 1.44% 175.50 22 176.00 8 8.99
2023-01-16 2474 1022000 722 179992500 177.00 177.50 175.50 175.50 0.50 -0.28% 175.50 20 176.00 26 8.96
2023-01-17 2474 1473000 903 258522500 175.50 176.50 174.00 175.00 0.50 -0.28% 175.00 18 175.50 85 8.94
2023-01-30 2474 3673000 2473 654181500 178.00 179.00 177.00 178.00 3.00 1.71% 178.00 40 178.50 19 9.09
2023-01-31 2474 1921000 932 341733000 178.50 179.00 176.50 178.00 0.00 0% 177.50 11 178.00 122 9.09
2023-02-01 2474 6204000 3629 1142710500 183.00 186.00 182.50 185.50 7.50 4.21% 185.00 207 185.50 17 9.47
2023-02-02 2474 3459000 1873 640953500 185.50 186.50 184.50 185.00 0.50 -0.27% 185.00 26 185.50 75 9.45
2023-02-03 2474 2689000 1533 498549500 184.50 186.50 184.00 185.50 0.50 0.27% 185.00 317 185.50 5 9.47
2023-02-06 2474 2788000 1622 520018000 186.00 187.50 185.50 186.50 1.00 0.54% 186.00 175 186.50 14 9.52
2023-02-07 2474 2204000 1356 410402500 186.50 187.50 185.00 186.50 0.00 0% 186.00 332 186.50 5 9.52
2023-02-08 2474 4016000 2188 742070000 186.00 187.00 184.00 185.00 1.50 -0.8% 184.50 140 185.00 13 9.45
2023-02-09 2474 1599000 896 296748500 184.50 186.00 184.50 186.00 1.00 0.54% 186.00 4 186.50 137 9.50
2023-02-10 2474 3574000 2036 671172500 185.00 189.00 185.00 188.00 2.00 1.08% 187.50 110 188.00 37 9.60
2023-02-13 2474 1845000 1142 346374000 189.00 189.00 186.00 187.50 0.50 -0.27% 187.50 114 188.00 34 9.58
2023-02-14 2474 1499000 971 282322000 188.00 189.00 187.50 188.50 1.00 0.53% 188.00 219 188.50 92 9.63
2023-02-15 2474 1368000 860 257194500 188.50 189.00 187.50 188.00 0.50 -0.27% 188.00 155 188.50 169 9.60
2023-02-16 2474 2553000 1466 483164000 188.00 190.00 188.00 189.00 1.00 0.53% 189.00 42 189.50 1 9.65
2023-02-17 2474 1121000 727 211716000 189.00 190.00 188.00 189.00 0.00 0% 188.50 105 189.00 18 9.65
2023-02-20 2474 999000 669 188975000 188.00 190.00 188.00 190.00 1.00 0.53% 189.50 6 190.00 162 9.70
2023-02-21 2474 628000 392 118653500 189.00 190.00 188.50 189.00 1.00 -0.53% 189.00 2 189.50 36 9.65
2023-02-22 2474 1832000 1073 346423000 189.50 190.00 188.00 189.00 0.00 0% 189.00 92 189.50 25 9.65
2023-02-23 2474 1712000 1002 325944500 189.00 191.00 189.00 191.00 2.00 1.06% 190.50 60 191.00 109 9.75
2023-02-24 2474 9164000 3046 1697013500 190.00 190.00 183.00 184.50 6.50 -3.4% 184.50 333 185.00 8 12.09
2023-03-01 2474 3576000 1979 667320500 183.50 188.00 183.50 186.00 1.50 0.81% 186.00 361 186.50 33 12.19
2023-03-02 2474 3324000 1259 624513500 186.00 189.00 186.00 189.00 3.00 1.61% 188.50 145 189.00 417 12.39
2023-03-03 2474 1762000 814 331788000 189.00 190.00 187.50 188.00 1.00 -0.53% 188.00 232 188.50 200 12.32
2023-03-06 2474 1803000 864 338852000 188.50 189.00 187.50 187.50 0.50 -0.27% 187.50 487 188.00 8 12.29
2023-03-07 2474 2370000 1412 444561500 188.00 188.50 187.00 187.00 0.50 -0.27% 187.00 560 187.50 13 12.25
2023-03-08 2474 1904000 1079 355761000 186.00 187.50 185.50 187.50 0.50 0.27% 187.50 62 188.00 71 12.29
2023-03-09 2474 2881000 1507 536531000 187.00 188.00 185.50 185.50 2.00 -1.07% 185.50 16 186.00 12 12.16
2023-03-10 2474 3036000 1565 559813000 183.50 185.00 183.50 184.50 1.00 -0.54% 184.50 235 185.00 26 12.09
2023-03-13 2474 3563000 1751 663100000 183.50 187.50 183.50 186.00 1.50 0.81% 186.00 299 186.50 1 12.19
2023-03-14 2474 2843000 1464 529396000 185.00 187.50 185.00 185.50 0.50 -0.27% 185.50 225 186.00 38 12.16
2023-03-15 2474 4105000 1962 765620000 185.50 187.50 185.50 186.00 0.50 0.27% 186.00 111 186.50 25 12.19
2023-03-16 2474 3968000 1758 733386000 186.00 186.00 184.00 185.50 0.50 -0.27% 185.00 668 185.50 438 12.16
2023-03-17 2474 5940000 1532 1111701500 185.00 188.50 185.00 187.50 2.00 1.08% 187.50 436 188.00 172 12.29
2023-03-20 2474 1190000 649 222646500 187.50 187.50 186.50 187.00 0.50 -0.27% 187.00 255 187.50 350 12.25
2023-03-21 2474 2994000 1074 563140000 187.00 189.00 187.00 188.00 1.00 0.53% 188.00 504 188.50 121 12.32
2023-03-22 2474 2068000 991 390603500 188.00 189.50 188.00 189.00 1.00 0.53% 189.00 49 189.50 362 12.39
2023-03-23 2474 1123000 653 212369500 189.00 189.50 188.50 189.50 0.50 0.26% 189.00 231 189.50 226 12.42
2023-03-24 2474 1695000 997 320070000 189.00 189.50 188.00 189.50 0.00 0% 189.00 102 189.50 237 12.42
2023-03-27 2474 1387000 724 263566000 189.50 191.50 189.00 190.00 0.50 0.26% 190.00 135 190.50 113 12.45
2023-03-28 2474 844000 439 159737000 190.00 190.00 188.50 189.00 1.00 -0.53% 189.00 80 189.50 95 12.39
2023-03-29 2474 963000 570 181981500 189.00 189.50 188.50 189.00 0.00 0% 189.00 53 189.50 161 12.39
2023-03-30 2474 1527000 934 288633500 190.00 190.50 188.00 189.50 0.50 0.26% 189.50 4 190.00 251 12.42
2023-03-31 2474 2355000 1214 447828000 189.50 191.00 189.50 190.00 0.50 0.26% 190.00 264 190.50 144 12.45
2023-04-06 2474 1072000 790 200415500 190.00 190.00 185.50 186.50 3.50 -1.84% 186.00 46 186.50 3 12.22
2023-04-07 2474 453000 328 84044500 186.00 187.00 185.00 185.00 1.50 -0.8% 185.00 99 185.50 12 12.12
2023-04-10 2474 397000 308 73772500 185.50 186.50 185.00 186.00 1.00 0.54% 185.50 17 186.00 17 12.19
2023-04-11 2474 972000 718 180397000 186.00 186.50 185.00 185.50 0.50 -0.27% 185.00 45 185.50 49 12.16
2023-04-12 2474 1893000 1126 349477500 186.50 186.50 184.00 184.00 1.50 -0.81% 184.00 234 184.50 1 12.06
2023-04-13 2474 904000 635 167412500 185.00 187.00 184.00 184.50 0.50 0.27% 184.50 4 185.00 33 12.09
2023-04-14 2474 1081000 698 199705500 185.00 185.50 183.50 184.50 0.00 0% 184.50 25 185.00 28 12.09
2023-04-17 2474 648000 444 119621500 185.00 185.50 184.00 184.50 0.00 0% 184.50 1 185.00 63 12.09
2023-04-18 2474 1802000 1029 330278500 185.50 185.50 181.50 183.00 1.50 -0.81% 183.00 19 183.50 25 11.99
2023-04-19 2474 1665000 959 304140500 183.00 184.00 181.50 182.50 0.50 -0.27% 182.00 50 182.50 13 11.96
2023-04-20 2474 1121000 766 203352500 181.00 182.50 180.50 181.50 1.00 -0.55% 181.00 28 181.50 7 11.89
2023-04-21 2474 888000 630 161158500 181.50 183.00 181.00 181.00 0.50 -0.28% 181.00 5 181.50 53 11.86
2023-04-24 2474 475000 321 85636500 180.00 181.00 179.00 181.00 0.00 0% 180.50 22 181.00 19 11.86
2023-04-25 2474 1230000 766 220554000 181.50 181.50 178.00 179.00 2.00 -1.1% 178.50 23 179.00 82 11.73
2023-04-26 2474 1112000 787 199834000 179.00 181.00 178.50 180.00 1.00 0.56% 180.00 16 180.50 18 11.80
2023-04-27 2474 882000 658 158437500 180.00 181.00 178.50 180.00 0.00 0% 179.50 7 180.00 50 11.80
2023-04-28 2474 1031000 588 186449500 180.00 181.50 179.50 181.00 1.00 0.56% 180.50 39 181.00 66 11.86
2023-05-02 2474 967000 696 176164000 181.00 183.50 180.50 182.50 1.50 0.83% 182.00 6 182.50 31 11.96
2023-05-03 2474 1370000 933 248565000 182.50 182.50 180.00 182.00 0.50 -0.27% 182.00 3 182.50 186 11.93
2023-05-04 2474 1055000 798 191050000 180.50 182.00 180.00 181.00 1.00 -0.55% 181.00 36 181.50 1 11.86
2023-05-05 2474 740000 472 134559500 182.00 182.50 181.00 182.00 1.00 0.55% 182.00 19 182.50 84 11.93
2023-05-08 2474 1393000 836 256145000 182.00 185.00 181.50 184.50 2.50 1.37% 184.00 8 184.50 18 12.09
2023-05-09 2474 1043000 630 191578000 185.50 185.50 181.50 185.00 0.50 0.27% 184.50 16 185.00 219 12.12
2023-05-10 2474 1262000 712 233593000 184.50 186.00 183.50 185.50 0.50 0.27% 185.00 14 185.50 40 12.97
2023-05-11 2474 1236000 831 228861000 186.00 186.00 184.00 185.50 0.00 0% 185.00 19 185.50 72 12.97
2023-05-12 2474 1125000 813 207925000 184.50 185.50 184.00 184.50 1.00 -0.54% 184.50 35 185.00 27 12.90
2023-05-15 2474 1804000 1188 335223000 185.00 187.00 184.00 187.00 2.50 1.36% 186.50 25 187.00 356 13.08
2023-05-16 2474 936000 758 174694500 187.00 187.50 185.50 186.00 1.00 -0.53% 186.00 44 186.50 17 13.01
2023-05-17 2474 2175135 1575 406295047 188.00 188.00 185.50 186.50 0.50 0.27% 186.50 2 187.00 25 13.04
2023-05-18 2474 1347000 928 252765000 186.00 188.50 186.00 188.50 2.00 1.07% 188.00 31 188.50 135 13.18
2023-05-19 2474 1528000 935 289382500 189.00 190.00 188.00 189.50 1.00 0.53% 189.50 3 190.00 640 13.25
2023-05-22 2474 1724000 1362 326815000 189.50 190.00 188.50 190.00 0.50 0.26% 189.50 16 190.00 392 13.29
2023-05-23 2474 1428000 1118 268826500 190.00 190.00 187.50 188.00 2.00 -1.05% 187.50 126 188.00 13 13.15
2023-05-24 2474 2024000 1407 375194000 187.00 187.00 184.50 185.00 3.00 -1.6% 185.00 149 185.50 22 12.94
2023-05-25 2474 1532000 1045 284632000 184.00 187.00 184.00 185.50 0.50 0.27% 185.50 64 186.00 1 12.97
2023-05-26 2474 1346000 1037 250029000 185.00 187.00 184.50 185.00 0.50 -0.27% 185.00 152 185.50 13 12.94
2023-05-29 2474 2011000 1210 380079500 186.50 190.00 186.50 189.00 4.00 2.16% 189.00 35 189.50 6 13.22
2023-05-30 2474 1720000 1175 325990000 189.50 191.00 188.50 188.50 0.50 -0.26% 188.50 173 189.00 17 13.18
2023-05-31 2474 4001000 1305 744092000 187.50 189.00 185.50 185.50 3.00 -1.59% 185.50 282 186.00 72 12.97
2023-06-01 2474 678000 533 126646500 186.50 188.00 185.50 186.50 1.00 0.54% 186.50 35 187.00 5 13.04
2023-06-02 2474 1494000 987 282591500 188.00 190.00 187.00 189.50 3.00 1.61% 189.00 17 189.50 69 13.25
2023-06-05 2474 1011000 643 190947500 190.00 190.00 188.00 188.50 1.00 -0.53% 188.50 4 189.00 92 13.18
2023-06-06 2474 856000 669 160919500 188.50 189.00 187.00 188.00 0.50 -0.27% 188.00 8 188.50 25 13.15
2023-06-07 2474 1362000 989 257793000 188.00 190.00 187.50 190.00 2.00 1.06% 189.50 63 190.00 50 13.29
2023-06-08 2474 1335000 927 252833000 189.00 190.50 188.00 189.00 1.00 -0.53% 188.50 88 189.00 26 13.22
2023-06-09 2474 1452000 1170 277139500 191.00 192.00 190.00 190.50 1.50 0.79% 190.00 70 190.50 2 13.32
2023-06-12 2474 849000 671 162404000 192.00 192.50 190.50 191.50 1.00 0.52% 191.00 32 191.50 1 13.39
2023-06-13 2474 2429000 1703 470626500 192.00 195.00 192.00 194.00 2.50 1.31% 194.00 7 194.50 245 13.57
2023-06-14 2474 1485000 1144 284001000 193.00 194.00 190.00 190.00 4.00 -2.06% 190.00 36 190.50 45 13.29
2023-06-15 2474 1426000 1136 272922000 190.00 192.50 188.50 192.00 2.00 1.05% 191.50 32 192.00 31 13.43
2023-06-16 2474 5816000 2311 1091468500 192.00 192.00 186.50 186.50 5.50 -2.86% 186.50 42 187.00 144 13.04
2023-06-19 2474 2553000 1277 479277500 187.00 189.00 186.50 187.50 1.00 0.54% 187.50 122 188.00 42 13.11
2023-06-20 2474 2729000 1446 519069500 189.00 191.00 188.00 190.50 3.00 1.6% 189.50 3 190.50 236 13.32
2023-06-21 2474 3235000 1731 615450000 191.00 192.00 189.00 190.00 0.50 -0.26% 189.50 10 190.00 34 13.29
2023-06-26 2474 3565000 1658 676327500 187.50 192.00 187.50 189.50 0.50 -0.26% 189.50 16 190.00 79 13.25
2023-06-27 2474 2889000 1277 549743500 191.00 191.50 189.00 189.50 0.00 0% 189.50 101 190.00 2 13.25
2023-06-28 2474 3403000 1565 647980000 190.50 191.50 189.50 190.00 0.50 0.26% 190.00 94 190.50 128 13.29
2023-06-29 2474 4540000 1749 822307000 182.00 183.50 179.00 179.50 0.00 -5.53% 179.50 131 180.00 36 12.55
2023-06-30 2474 2533000 1751 448240000 179.00 180.50 175.50 175.50 4.00 -2.23% 175.50 8 176.00 9 12.27
2023-07-03 2474 2002000 1441 350121500 176.00 177.00 173.50 174.00 1.50 -0.85% 174.00 147 174.50 4 12.17
2023-07-04 2474 1741000 1211 305902000 174.50 177.00 174.00 176.00 2.00 1.15% 175.50 49 176.00 4 12.31
2023-07-05 2474 898000 583 158564500 176.00 177.50 175.50 176.50 0.50 0.28% 176.50 4 177.00 16 12.34
2023-07-06 2474 2568000 1777 445381500 174.50 175.00 173.00 173.00 3.50 -1.98% 173.00 39 173.50 62 12.10
2023-07-07 2474 1311000 890 225129000 172.00 173.00 170.50 172.50 0.50 -0.29% 172.00 38 172.50 1 12.06
2023-07-10 2474 1064000 740 182828000 172.00 173.00 171.00 171.50 1.00 -0.58% 171.00 111 171.50 35 11.99
2023-07-11 2474 878000 677 151697500 172.00 173.50 172.00 173.00 1.50 0.87% 172.50 7 173.00 5 12.10
2023-07-12 2474 1125000 756 195449000 173.00 174.50 172.50 174.00 1.00 0.58% 174.00 29 174.50 33 12.17
2023-07-13 2474 2611000 1501 459660500 176.00 177.50 174.50 175.50 1.50 0.86% 175.00 11 175.50 2 12.27
2023-07-14 2474 1061000 790 186191500 176.50 176.50 174.00 176.00 0.50 0.28% 175.50 1 176.00 132 12.31
2023-07-18 2474 4034000 2500 723346000 174.50 181.00 174.00 181.00 7.00 2.84% 180.50 29 181.00 47 12.66
2023-07-19 2474 4054000 2296 722383000 180.00 181.00 176.00 177.50 3.50 -1.93% 177.00 11 177.50 81 12.41
2023-07-20 2474 3131000 1769 556625000 176.50 179.50 176.00 177.50 0.00 0% 177.00 120 177.50 3 12.41
2023-07-21 2474 4096000 2473 716786500 176.00 178.50 174.00 174.50 3.00 -1.69% 174.00 168 174.50 1 12.20
2023-07-24 2474 4004000 2148 704026500 174.00 178.50 172.50 176.00 1.50 0.86% 175.50 123 176.00 26 12.31
2023-07-25 2474 1087000 762 191602000 176.50 177.50 175.00 176.00 0.00 0% 176.00 110 176.50 19 12.31
2023-07-27 2474 1969000 1059 350626500 178.00 179.00 176.50 178.00 1.50 1.14% 178.00 1 178.50 57 12.45
2023-07-28 2474 1840000 1181 322065500 177.00 178.00 174.00 175.00 3.00 -1.69% 175.00 20 175.50 43 12.24
2023-07-31 2474 1785000 927 310708000 176.50 176.50 173.00 173.50 1.50 -0.86% 173.50 31 174.00 134 12.13
2023-08-01 2474 993000 734 173573500 174.00 175.50 174.00 175.00 1.50 0.86% 174.50 14 175.00 34 12.24
2023-08-02 2474 1996000 1264 347034000 174.00 175.00 173.00 174.00 1.00 -0.57% 173.50 34 174.00 31 12.17
2023-08-04 2474 1517000 952 263922000 174.00 175.00 172.50 174.00 0.00 0% 173.50 112 174.00 2 12.17
2023-08-07 2474 860000 559 151111500 174.00 176.50 174.00 176.50 2.50 1.44% 176.00 6 176.50 61 12.34
2023-08-08 2474 1992000 1153 351410000 177.50 178.00 175.00 176.00 0.50 -0.28% 176.00 7 176.50 146 11.19
2023-08-09 2474 2340000 1206 413216000 176.50 177.00 175.50 177.00 1.00 0.57% 176.50 1 177.00 23 11.25
2023-08-10 2474 1687000 884 296032500 176.00 176.50 174.00 176.50 0.50 -0.28% 175.50 27 176.50 86 11.22
2023-08-11 2474 3220000 1948 556756000 173.50 174.50 172.00 172.50 4.00 -2.27% 172.50 12 173.00 100 10.97
2023-08-14 2474 2043000 1125 351329500 172.00 173.00 170.50 172.50 0.00 0% 172.00 26 172.50 8 10.97
2023-08-15 2474 1393000 781 239702000 172.50 173.50 171.50 171.50 1.00 -0.58% 171.50 40 172.00 1 10.90
2023-08-16 2474 2039000 1319 347358000 171.00 172.00 169.00 170.00 1.50 -0.87% 169.50 157 170.00 15 10.81
2023-08-17 2474 2482000 1733 414760500 168.50 168.50 165.50 167.50 2.50 -1.47% 167.50 45 168.00 28 10.65
2023-08-18 2474 2282000 1425 380708500 166.00 168.00 166.00 166.50 1.00 -0.6% 166.50 31 167.00 22 10.58
2023-08-21 2474 1273000 763 214716500 167.00 169.50 167.00 169.00 2.50 1.5% 169.00 76 169.50 82 10.74
2023-08-22 2474 2788000 1369 465351000 168.50 168.50 165.50 167.50 1.50 -0.89% 167.00 46 167.50 6 10.65
2023-08-23 2474 1332000 906 223335500 167.00 169.00 166.50 169.00 1.50 0.9% 168.50 1 169.00 72 10.74
2023-08-24 2474 1453000 974 244071500 168.50 169.00 167.00 168.00 1.00 -0.59% 168.00 77 168.50 25 10.68
2023-08-25 2474 2001000 1234 335316500 168.00 168.50 166.50 167.50 0.50 -0.3% 167.50 3 168.00 8 10.65
2023-08-28 2474 1798000 1271 305431000 168.00 171.00 168.00 171.00 3.50 2.09% 170.50 41 171.00 41 10.87
2023-08-29 2474 1345000 903 229608500 171.00 172.00 169.50 171.00 0.00 0% 170.50 57 171.00 2 10.87
2023-08-30 2474 3797000 2219 667654500 172.00 177.50 171.50 177.00 6.00 3.51% 176.50 71 177.00 116 11.25
2023-08-31 2474 8126000 2130 1462879500 177.50 180.50 177.00 180.50 3.50 1.98% 180.50 268 181.00 236 11.47
2023-09-01 2474 1941000 1332 349079500 180.50 181.00 179.00 180.00 0.50 -0.28% 180.00 35 180.50 53 11.44
2023-09-04 2474 1751000 882 315368000 180.00 181.00 179.00 180.50 0.50 0.28% 180.00 76 180.50 10 11.47
2023-09-05 2474 1688000 856 304407500 180.00 181.00 180.00 180.00 0.50 -0.28% 180.00 130 180.50 13 11.44
2023-09-06 2474 3611000 2081 652513000 180.00 183.00 178.00 182.50 2.50 1.39% 182.00 1 182.50 119 11.60
2023-09-07 2474 3740000 1986 676974500 181.50 183.00 180.00 180.50 2.00 -1.1% 180.50 8 181.00 56 11.47
2023-09-08 2474 2183000 1170 393224000 180.50 181.00 179.50 179.50 1.00 -0.55% 179.50 223 180.00 35 11.41
2023-09-11 2474 2606000 1269 469137000 179.50 181.00 179.50 179.50 0.00 0% 179.50 201 180.00 35 11.41
2023-09-12 2474 2500000 1506 457245500 180.00 184.00 180.00 183.50 4.00 2.23% 183.50 2 184.00 225 11.67
2023-09-13 2474 2331000 1450 422409500 182.50 183.00 180.50 180.50 3.00 -1.63% 180.50 216 181.50 31 11.47
2023-09-14 2474 1791000 1206 326513000 182.50 183.00 181.00 182.50 2.00 1.11% 182.50 29 183.00 85 11.60
2023-09-15 2474 5447000 1572 993356000 183.50 184.00 182.00 182.00 0.50 -0.27% 182.00 15 182.50 10 11.57
2023-09-18 2474 2118000 1147 388404000 182.00 184.50 182.00 183.50 1.50 0.82% 183.00 200 183.50 32 11.67
2023-09-19 2474 1981000 1134 364055000 183.50 184.50 183.00 183.50 0.00 0% 183.50 99 184.00 18 11.67
2023-09-20 2474 2414000 1172 440944500 183.50 184.50 181.50 181.50 2.00 -1.09% 181.50 161 182.00 17 11.54
2023-09-21 2474 2620000 1288 470801000 180.00 182.50 178.50 179.00 2.50 -1.38% 179.00 101 179.50 27 11.38
2023-09-22 2474 2379000 1052 429776500 179.00 182.00 178.50 180.50 1.50 0.84% 180.50 154 181.00 5 11.47
2023-09-25 2474 1213000 769 221460500 181.00 183.50 181.00 182.50 2.00 1.11% 182.50 97 183.00 43 11.60
2023-09-26 2474 1714000 1016 313750500 182.50 184.00 182.00 183.50 1.00 0.55% 183.00 64 183.50 4 11.67
2023-09-27 2474 1277000 746 232508000 183.50 183.50 181.00 181.50 2.00 -1.09% 181.50 39 182.00 39 11.54
2023-09-28 2474 2042000 763 372918000 182.00 183.50 181.50 182.50 1.00 0.55% 182.50 190 183.00 16 11.60
2023-10-02 2474 1007000 687 184829000 182.50 184.50 182.50 183.50 1.00 0.55% 183.50 77 184.00 23 11.67
2023-10-03 2474 953000 584 175093500 183.50 184.50 183.00 183.50 0.00 0% 183.00 86 183.50 142 11.67
2023-10-04 2474 1635000 1006 298146500 183.50 184.00 181.00 182.50 1.00 -0.54% 182.50 133 183.00 15 11.60
2023-10-05 2474 982000 599 180227500 182.00 184.00 182.00 184.00 1.50 0.82% 183.50 54 184.00 24 11.70
2023-10-06 2474 960000 636 175403000 183.00 183.50 182.00 182.50 1.50 -0.82% 182.50 30 183.00 15 11.60
2023-10-11 2474 2503000 1425 456799500 182.00 183.50 182.00 182.00 0.50 -0.27% 182.00 133 182.50 20 11.57
2023-10-12 2474 2167000 1276 396806000 182.00 184.50 181.00 184.50 2.50 1.37% 184.00 11 184.50 67 11.73
2023-10-13 2474 2286000 1648 423478500 184.00 186.00 183.00 185.50 1.00 0.54% 185.00 44 185.50 149 11.79
2023-10-16 2474 3068000 1676 558803000 184.00 185.00 181.00 181.00 4.50 -2.43% 181.00 211 181.50 26 11.51
2023-10-17 2474 1967000 1193 361413500 182.00 185.00 182.00 183.50 2.50 1.38% 183.00 127 183.50 18 11.67
2023-10-18 2474 3524000 1431 649124000 184.00 185.00 183.00 184.50 1.00 0.54% 184.00 113 184.50 75 11.73
2023-10-19 2474 1532000 1026 283678500 184.00 186.00 183.50 185.00 0.50 0.27% 185.00 17 185.50 20 11.76
2023-10-20 2474 2446000 1292 447179000 184.00 184.00 181.50 182.50 2.50 -1.35% 182.50 111 183.00 17 11.60
2023-10-23 2474 1234000 754 224496000 182.00 183.00 181.00 181.50 1.00 -0.55% 181.50 26 182.00 23 11.54
2023-10-24 2474 1173000 722 213128000 181.50 183.00 180.50 181.50 0.00 0% 181.50 109 182.00 1 11.54
2023-10-25 2474 928807 1657 169128224 182.50 183.00 181.50 182.00 0.50 0.28% 181.50 51 182.00 6 11.57
2023-10-26 2474 1409000 909 256125000 181.00 183.00 180.50 181.50 0.50 -0.27% 181.50 13 182.00 33 11.54
2023-10-27 2474 1119000 780 204621000 181.00 184.00 181.00 182.50 1.00 0.55% 182.50 72 183.00 9 11.60
2023-10-30 2474 1348000 945 247484500 183.00 184.50 182.00 183.50 1.00 0.55% 183.50 15 184.00 7 11.67
2023-10-31 2474 1311000 706 238539500 183.00 183.50 181.00 181.50 2.00 -1.09% 181.50 65 182.00 30 11.54
2023-11-01 2474 1261000 882 229129500 181.50 182.50 181.00 181.00 0.50 -0.28% 181.00 50 181.50 24 11.51
2023-11-02 2474 936000 703 171683500 183.00 184.00 182.50 183.50 2.50 1.38% 183.00 65 183.50 1 11.67
2023-11-03 2474 884000 546 162245000 184.00 184.00 182.50 183.50 0.00 0% 183.00 24 183.50 4 11.67
2023-11-06 2474 1285000 739 236881500 184.50 185.00 183.50 184.00 0.50 0.27% 184.00 6 184.50 23 11.70
2023-11-07 2474 867000 589 158622000 184.00 184.00 182.50 182.50 1.50 -0.82% 182.50 26 183.00 8 11.60
2023-11-08 2474 847000 559 154683000 183.00 183.50 182.00 182.00 0.50 -0.27% 182.00 114 182.50 6 11.57
2023-11-09 2474 1266000 772 232302500 183.00 184.50 182.00 183.50 1.50 0.82% 183.50 2 184.00 45 11.67
2023-11-10 2474 3204000 1973 596433000 183.50 188.50 183.00 187.50 4.00 2.18% 187.00 51 187.50 55 11.92
2023-11-13 2474 1935000 1216 362504000 189.00 189.00 186.00 187.50 0.00 0% 187.00 52 187.50 13 12.58
2023-11-14 2474 1939000 1264 359333500 187.50 188.00 184.00 185.00 2.50 -1.33% 185.00 14 185.50 31 12.42
2023-11-15 2474 2755000 1853 514383500 186.50 187.50 185.50 186.50 1.50 0.81% 186.00 93 186.50 16 12.52
2023-11-16 2474 1910000 1336 360400500 187.50 189.50 186.50 189.50 3.00 1.61% 189.50 4 190.00 484 12.72
2023-11-17 2474 2616000 1905 499941500 190.00 192.00 189.50 191.50 2.00 1.06% 191.00 9 191.50 22 12.85
2023-11-20 2474 3598000 2252 697116000 193.00 195.00 191.00 194.00 2.50 1.31% 194.00 38 194.50 74 13.02
2023-11-21 2474 4023000 2573 789073500 195.00 197.50 194.00 196.00 2.00 1.03% 196.00 50 196.50 50 13.15
2023-11-22 2474 3641000 2480 715615000 197.50 197.50 195.50 196.00 0.00 0% 196.00 30 196.50 9 13.15
2023-11-23 2474 3676000 2189 730327000 196.50 200.00 196.00 198.50 2.50 1.28% 198.50 39 199.00 30 13.32
2023-11-24 2474 5618000 3092 1124689000 199.50 204.00 197.50 197.50 1.00 -0.5% 197.50 160 198.00 14 13.26
2023-11-27 2474 5388000 2389 1065069500 198.00 199.50 196.00 196.00 1.50 -0.76% 196.00 213 196.50 45 13.15
2023-11-28 2474 6920000 2799 1355909000 197.00 199.00 194.50 194.50 1.50 -0.77% 194.50 193 195.00 15 13.05
2023-11-29 2474 4089000 2224 806049000 195.00 198.50 194.50 196.50 2.00 1.03% 196.50 176 197.50 15 13.19
2023-11-30 2474 10132000 3041 1985679500 197.50 201.00 194.50 194.50 2.00 -1.02% 194.50 188 195.00 334 13.05
2023-12-01 2474 3642000 1907 713330000 196.50 197.00 194.50 195.50 1.00 0.51% 195.00 183 195.50 57 13.12
2023-12-04 2474 2696000 1513 529654000 196.00 198.00 195.00 195.00 0.50 -0.26% 195.00 160 195.50 25 13.09
2023-12-05 2474 2951000 1740 571719000 195.00 195.50 192.00 193.50 1.50 -0.77% 193.50 12 194.00 29 12.99
2023-12-06 2474 2507000 1671 485956000 195.00 196.50 192.50 192.50 1.00 -0.52% 192.50 221 193.00 2 12.92
2023-12-07 2474 3585000 2301 662025000 187.00 188.00 183.00 183.50 0.00 -4.68% 183.50 42 184.00 8 12.32
2023-12-08 2474 1492000 926 276402500 186.00 187.00 184.50 184.50 1.00 0.54% 184.50 75 185.50 21 12.38
2023-12-11 2474 1123000 748 207533000 185.00 186.00 184.00 185.00 0.50 0.27% 185.00 115 185.50 23 12.42
2023-12-12 2474 1847000 1011 341848000 187.00 187.00 184.00 185.00 0.00 0% 185.00 40 185.50 56 12.42
2023-12-13 2474 1448000 854 269853500 185.50 187.00 185.00 187.00 2.00 1.08% 186.50 32 187.00 135 12.55
2023-12-14 2474 1963000 1259 367946000 188.00 188.50 186.50 187.00 0.00 0% 186.50 134 187.00 3 12.55
2023-12-15 2474 4504000 1726 834443500 188.00 188.00 184.50 185.00 2.00 -1.07% 185.00 42 185.50 76 12.42
2023-12-18 2474 6003000 2780 1133309000 185.00 191.00 185.00 189.50 4.50 2.43% 189.50 3 190.00 404 12.72
2023-12-19 2474 5730000 2212 1084763500 189.00 191.00 186.50 190.00 0.50 0.26% 189.50 38 190.00 33 12.75
2023-12-20 2474 6701000 2741 1279095500 190.50 193.00 188.50 191.00 1.00 0.53% 190.50 171 191.00 6 12.82
2023-12-21 2474 7593000 3135 1428128000 189.50 190.00 185.50 189.00 2.00 -1.05% 188.50 10 189.00 153 12.68
2023-12-22 2474 4096000 2001 781343000 189.50 191.50 188.50 191.00 2.00 1.06% 190.50 27 191.00 53 12.82
2023-12-25 2474 1501000 810 288057000 192.00 193.00 190.50 193.00 2.00 1.05% 192.50 22 193.00 109 12.95
2023-12-26 2474 1250000 711 241948500 193.00 194.50 192.00 194.50 1.50 0.78% 193.50 84 194.50 125 13.05
2023-12-27 2474 1915000 1132 371980000 194.50 195.50 193.00 194.00 0.50 -0.26% 194.00 40 194.50 23 13.02
2023-12-28 2474 1337000 862 260971500 194.50 196.00 194.00 195.50 1.50 0.77% 194.50 64 195.50 83 13.12
2023-12-29 2474 980000 532 190342000 196.00 196.00 193.50 194.00 1.50 -0.77% 193.50 153 194.00 19 13.02