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　　171.00
0
0%		169.50
-1.5
-0.88%		174.00
4.5
2.65%		173.50
-0.5
-0.29%		 　174.00
0.5
0.29%		172.50
-1.5
-0.86%		173.50
1
0.58%		175.00
1.5
0.86%		180.00
5
2.86%		 　181.50
1.5
0.83%		185.50
4
2.2%		 　　　　　　　　　　　183.50
-2
-1.08%		181.50
-2
-1.09%		177.13
2 月181.50
0
0%		182.50
1
0.55%		190.00
7.5
4.11%		 　190.50
0.5
0.26%		186.00
-4.5
-2.36%		188.50
2.5
1.34%		187.50
-1
-0.53%		186.00
-1.5
-0.8%		 　186.00
0
0%		187.00
1
0.54%		180.00
-7
-3.74%		179.00
-1
-0.56%		182.00
3
1.68%		 　180.50
-1.5
-0.82%		178.50
-2
-1.11%		181.50
3
1.68%		181.50
0
0%		180.00
-1.5
-0.83%		 182.55
3 月　178.00
-2
-1.11%		180.00
2
1.12%		 　181.50
1.5
0.83%		184.50
3
1.65%		181.50
-3
-1.63%		179.50
-2
-1.1%		176.00
-3.5
-1.95%		 　171.00
-5
-2.84%		168.00
-3
-1.75%		165.50
-2.5
-1.49%		158.00
-7.5
-4.53%		157.50
-0.5
-0.32%		 　163.00
5.5
3.49%		163.00
0
0%		171.50
8.5
5.21%		170.00
-1.5
-0.87%		167.00
-3
-1.76%		 　167.50
0.5
0.3%		170.50
3
1.79%		169.00
-1.5
-0.88%		168.50
-0.5
-0.3%		168.50
0
0%		170.87
4 月 　　　　168.00
-0.5
-0.3%		165.00
-3
-1.79%		 　166.00
1
0.61%		167.50
1.5
0.9%		172.00
4.5
2.69%		172.50
0.5
0.29%		169.00
-3.5
-2.03%		 　168.00
-1
-0.59%		172.50
4.5
2.68%		169.50
-3
-1.74%		168.00
-1.5
-0.88%		168.00
0
0%		 　167.50
-0.5
-0.3%		168.50
1
0.6%		168.00
-0.5
-0.3%		171.00
3
1.79%		171.50
0.5
0.29%		 168.71
5 月　169.00
-2.5
-1.46%		167.50
-1.5
-0.89%		170.00
2.5
1.49%		170.00
0
0%		 　172.00
2
1.18%		169.00
-3
-1.74%		170.50
1.5
0.89%		176.50
6
3.52%		177.50
1
0.57%		 　171.00
-6.5
-3.66%		173.00
2
1.17%		174.00
1
0.58%		174.00
0
0%		176.50
2.5
1.44%		 　178.00
1.5
0.85%		179.50
1.5
0.84%		184.50
5
2.79%		182.50
-2
-1.08%		182.00
-0.5
-0.27%		 　182.50
0.5
0.27%		186.00
3.5
1.92%		194.50
8.5
4.57%		176.29
6 月194.50
0
0%		193.50
-1
-0.51%		 　200.50
7
3.62%		194.50
-6
-2.99%		202.00
7.5
3.86%		199.00
-3
-1.49%		196.50
-2.5
-1.26%		 　203.00
6.5
3.31%		199.00
-4
-1.97%		202.00
3
1.51%		205.00
3
1.49%		202.00
-3
-1.46%		 　202.00
0
0%		201.00
-1
-0.5%		203.50
2.5
1.24%		 　　　217.50
14
6.88%		212.50
-5
-2.3%		220.00
7.5
3.53%		218.00
-2
-0.91%		222.00
4
1.83%		 205.34
7 月　　222.50
0.5
0.23%		222.00
-0.5
-0.22%		214.00
-8
-3.6%		211.50
-2.5
-1.17%		219.50
8
3.78%		 　216.50
-3
-1.37%		212.50
-4
-1.85%		215.00
2.5
1.18%		218.50
3.5
1.63%		223.50
5
2.29%		 　　222.50
-1
-0.45%		214.00
-8.5
-3.82%		216.50
2.5
1.17%		216.00
-0.5
-0.23%		 　219.00
3
1.39%		220.00
1
0.46%		 219.50
-0.5
-0.23%		214.50
-5
-2.28%		 216.50
2
0.93%		217.78
8 月217.50
1
0.46%		214.50
-3
-1.38%		 213.50
-1
-0.47%		 　216.50
3
1.41%		213.00
-3.5
-1.62%		213.50
0.5
0.23%		201.00
-12.5
-5.85%		209.00
8
3.98%		 　216.00
7
3.35%		208.00
-8
-3.7%		198.00
-10
-4.81%		197.00
-1
-0.51%		193.50
-3.5
-1.78%		 　193.50
0
0%		190.50
-3
-1.55%		190.50
0
0%		190.50
0
0%		185.00
-5.5
-2.89%		 　184.00
-1
-0.54%		185.50
1.5
0.82%		188.50
3
1.62%		193.00
4.5
2.39%		201.31
9 月193.50
0.5
0.26%		 　197.00
3.5
1.81%		200.50
3.5
1.78%		203.50
3
1.5%		201.00
-2.5
-1.23%		202.00
1
0.5%		 　200.50
-1.5
-0.74%		190.50
-10
-4.99%		188.00
-2.5
-1.31%		190.50
2.5
1.33%		196.50
6
3.15%		 　189.50
-7
-3.56%		187.50
-2
-1.06%		185.00
-2.5
-1.33%		183.00
-2
-1.08%		184.00
1
0.55%		 　183.00
-1
-0.54%		177.50
-5.5
-3.01%		176.00
-1.5
-0.85%		175.00
-1
-0.57%		 189.46
10 月　180.50
5.5
3.14%		179.00
-1.5
-0.83%		176.00
-3
-1.68%		178.50
2.5
1.42%		177.50
-1
-0.56%		 　　　180.00
2.5
1.41%		179.50
-0.5
-0.28%		180.00
0.5
0.28%		 　175.50
-4.5
-2.5%		175.00
-0.5
-0.28%		175.00
0
0%		175.00
0
0%		174.00
-1
-0.57%		 　170.00
-4
-2.3%		169.00
-1
-0.59%		170.00
1
0.59%		167.00
-3
-1.76%		169.50
2.5
1.5%		 　168.50
-1
-0.59%		165.50
-3
-1.78%		174.13
11 月166.00
0.5
0.3%		168.00
2
1.2%		171.50
3.5
2.08%		 　173.50
2
1.17%		170.50
-3
-1.73%		168.50
-2
-1.17%		167.50
-1
-0.59%		161.00
-6.5
-3.88%		 　158.00
-3
-1.86%		159.00
1
0.63%		168.00
9
5.66%		172.50
4.5
2.68%		176.00
3.5
2.03%		 　177.50
1.5
0.85%		180.00
2.5
1.41%		178.00
-2
-1.11%		175.50
-2.5
-1.4%		174.50
-1
-0.57%		 　179.00
4.5
2.58%		190.00
11
6.15%		190.00
0
0%		187.50
-2.5
-1.32%		 173.54
12 月185.50
-2
-1.07%		 　189.50
4
2.16%		188.50
-1
-0.53%		186.00
-2.5
-1.33%		184.00
-2
-1.08%		184.50
0.5
0.27%		 　181.50
-3
-1.63%		177.00
-4.5
-2.48%		177.50
0.5
0.28%		176.50
-1
-0.56%		179.00
2.5
1.42%		 　185.00
6
3.35%		185.00
0
0%		185.00
0
0%		181.00
-4
-2.16%		181.00
0
0%		 　186.50
5.5
3.04%		185.00
-1.5
-0.8%		185.50
0.5
0.27%		184.00
-1.5
-0.81%		182.50
-1.5
-0.82%		　　183.7

說明:最高漲幅:6.88%最低跌幅:-5.85% 最高價:223.50最低價:157.50平均價:185.36,灰色底表示週末,漲132天(434)元,跌145天(-388.5)元,平盤23天
7%=2,6%=2,5%=2,4%=8,3%=23,2%=22,1%=52,0%=44,-0%=1,-1%=3,-2%=7,-3%=9,-4%=19,-5%=28,-6%=78,

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 9914 402000 351 68001500 166.50 172.00 165.50 171.00 4.00 0% 170.50 10 171.00 5 11.42
2023-01-04 9914 324000 259 55219000 169.00 172.50 169.00 169.50 1.50 -0.88% 169.50 2 170.00 12 11.32
2023-01-05 9914 416000 311 72223000 170.00 175.00 170.00 174.00 4.50 2.65% 173.50 1 174.00 5 11.62
2023-01-06 9914 243000 203 42137500 171.50 174.00 171.50 173.50 0.50 -0.29% 173.00 17 173.50 1 11.59
2023-01-09 9914 275000 216 47740500 174.00 174.50 172.00 174.00 0.50 0.29% 173.50 1 174.00 1 11.62
2023-01-10 9914 248000 182 43048500 174.00 175.00 172.50 172.50 1.50 -0.86% 172.50 28 173.00 2 11.52
2023-01-11 9914 474000 343 82480000 174.00 175.00 173.00 173.50 1.00 0.58% 173.50 8 174.00 3 11.59
2023-01-12 9914 315000 268 55072000 176.00 176.00 173.50 175.00 1.50 0.86% 174.50 8 175.00 25 11.69
2023-01-13 9914 1894000 1303 341105000 176.00 183.00 176.00 180.00 5.00 2.86% 180.00 341 180.50 20 12.02
2023-01-16 9914 1053000 721 192278000 181.50 184.50 179.00 181.50 1.50 0.83% 181.50 31 182.00 1 12.12
2023-01-17 9914 1655000 1053 309770500 181.00 190.50 181.00 185.50 4.00 2.2% 185.50 22 186.00 22 12.39
2023-01-30 9914 1311000 1014 244861000 187.50 193.00 183.00 183.50 2.00 -1.08% 183.50 2 184.00 4 12.26
2023-01-31 9914 1205000 943 218329500 183.50 187.00 179.00 181.50 2.00 -1.09% 181.00 1 181.50 16 12.12
2023-02-01 9914 1044000 746 189999000 182.00 184.50 180.50 181.50 0.00 0% 181.50 22 182.00 9 12.12
2023-02-02 9914 759000 590 138944000 182.00 185.50 181.50 182.50 1.00 0.55% 182.50 20 183.00 7 12.19
2023-02-03 9914 1100000 914 207134000 182.50 190.50 182.50 190.00 7.50 4.11% 189.50 3 190.50 30 12.69
2023-02-06 9914 751000 621 143403500 188.00 192.00 188.00 190.50 0.50 0.26% 190.50 7 191.00 13 12.73
2023-02-07 9914 697000 594 131134500 190.50 191.00 186.00 186.00 4.50 -2.36% 186.00 55 187.00 2 12.42
2023-02-08 9914 611000 413 115215500 186.50 190.00 185.50 188.50 2.50 1.34% 188.50 3 189.00 9 12.59
2023-02-09 9914 754000 607 143553000 188.50 192.50 187.00 187.50 1.00 -0.53% 187.50 3 188.00 7 12.53
2023-02-10 9914 653000 498 121465500 190.00 190.00 184.50 186.00 1.50 -0.8% 186.00 12 186.50 9 12.42
2023-02-13 9914 482000 412 89347500 185.00 187.00 183.00 186.00 0.00 0% 186.00 48 187.00 20 12.42
2023-02-14 9914 488000 272 91765500 186.00 189.50 186.00 187.00 1.00 0.54% 187.00 7 187.50 18 12.49
2023-02-15 9914 1078000 768 197151000 187.00 189.00 180.00 180.00 7.00 -3.74% 180.00 73 180.50 15 12.02
2023-02-16 9914 771000 599 138346000 181.00 182.00 178.50 179.00 1.00 -0.56% 179.00 71 179.50 8 11.96
2023-02-17 9914 407000 241 73888500 180.00 182.00 180.00 182.00 3.00 1.68% 181.50 6 182.00 15 12.16
2023-02-20 9914 468000 314 84648000 183.00 183.00 180.00 180.50 1.50 -0.82% 180.50 16 181.00 1 12.06
2023-02-21 9914 1307000 1021 233593500 179.50 180.00 177.50 178.50 2.00 -1.11% 178.50 6 179.00 13 11.92
2023-02-22 9914 653000 477 117506000 179.00 182.50 176.50 181.50 3.00 1.68% 181.00 5 181.50 2 12.12
2023-02-23 9914 414000 315 75222500 181.50 183.00 181.00 181.50 0.00 0% 181.50 18 182.00 13 12.12
2023-02-24 9914 470000 339 84628000 182.00 182.50 178.50 180.00 1.50 -0.83% 180.00 2 180.50 3 12.02
2023-03-02 9914 529000 437 94382000 178.50 180.00 177.50 178.00 1.00 -1.11% 178.00 34 178.50 1 11.89
2023-03-03 9914 256000 215 46114000 178.50 181.50 178.50 180.00 2.00 1.12% 180.00 1 180.50 21 12.02
2023-03-06 9914 310000 263 56404500 180.50 183.00 180.50 181.50 1.50 0.83% 181.50 12 182.00 5 12.12
2023-03-07 9914 418000 352 76903500 182.00 185.00 182.00 184.50 3.00 1.65% 184.50 2 185.00 73 12.32
2023-03-08 9914 435000 380 79464000 183.50 185.00 181.50 181.50 3.00 -1.63% 181.50 9 182.00 3 12.12
2023-03-09 9914 486000 431 87578500 181.50 182.00 179.50 179.50 2.00 -1.1% 179.50 1 180.50 15 11.99
2023-03-10 9914 794000 664 140472000 178.00 179.00 175.50 176.00 3.50 -1.95% 176.00 4 176.50 3 11.76
2023-03-13 9914 1292000 976 220801500 176.00 176.00 168.00 171.00 5.00 -2.84% 170.50 32 171.50 20 11.42
2023-03-14 9914 672000 560 113378500 169.00 170.50 168.00 168.00 3.00 -1.75% 168.00 25 168.50 7 11.22
2023-03-15 9914 1088000 797 181961500 169.00 169.00 165.50 165.50 2.50 -1.49% 165.50 38 166.00 2 11.06
2023-03-16 9914 1727000 1378 276769500 160.50 163.50 157.50 158.00 7.50 -4.53% 157.50 91 158.00 1 10.55
2023-03-17 9914 1012000 759 159930500 158.50 160.00 157.00 157.50 0.50 -0.32% 157.50 39 158.00 5 10.52
2023-03-20 9914 926000 641 150299500 158.00 164.00 158.00 163.00 5.50 3.49% 162.50 22 163.00 39 10.89
2023-03-21 9914 761000 577 123942500 163.50 164.00 161.50 163.00 0.00 0% 162.50 56 163.50 23 10.89
2023-03-22 9914 1931000 1354 328929500 163.50 173.50 163.50 171.50 8.50 5.21% 171.00 21 171.50 5 11.46
2023-03-23 9914 645000 539 109077500 168.00 171.00 167.50 170.00 1.50 -0.87% 169.50 3 170.00 15 11.36
2023-03-24 9914 917000 623 154099000 170.00 171.00 166.00 167.00 3.00 -1.76% 167.00 2 167.50 102 11.16
2023-03-27 9914 628000 441 104652000 167.00 168.50 165.00 167.50 0.50 0.3% 167.50 1 168.00 26 11.19
2023-03-28 9914 627000 421 106148500 168.00 170.50 167.50 170.50 3.00 1.79% 170.00 12 170.50 22 11.39
2023-03-29 9914 530000 442 89439000 170.50 171.00 167.00 169.00 1.50 -0.88% 169.00 46 170.00 2 11.29
2023-03-30 9914 443000 338 74801000 168.50 170.00 167.50 168.50 0.50 -0.3% 168.00 37 168.50 3 11.26
2023-03-31 9914 451000 393 76116000 168.50 171.00 167.50 168.50 0.00 0% 168.50 10 169.00 15 11.26
2023-04-06 9914 368000 288 61659000 168.00 168.50 166.50 168.00 0.50 -0.3% 167.50 18 168.00 2 14.81
2023-04-07 9914 430000 370 71222000 165.50 167.50 165.00 165.00 3.00 -1.79% 165.00 191 165.50 5 14.55
2023-04-10 9914 372000 248 61588000 165.00 167.00 164.50 166.00 1.00 0.61% 166.00 7 166.50 9 14.64
2023-04-11 9914 712000 586 118629000 165.00 168.50 164.50 167.50 1.50 0.9% 167.50 2 168.00 7 14.77
2023-04-12 9914 2640000 1997 462397000 171.50 179.50 171.00 172.00 4.50 2.69% 171.50 49 172.00 86 15.17
2023-04-13 9914 571000 511 98876000 172.00 175.00 171.50 172.50 0.50 0.29% 172.00 40 172.50 4 15.21
2023-04-14 9914 985000 807 168134500 174.00 174.00 169.00 169.00 3.50 -2.03% 169.00 53 169.50 11 14.90
2023-04-17 9914 1017000 676 171963000 169.50 171.00 168.00 168.00 1.00 -0.59% 168.00 53 168.50 115 14.81
2023-04-18 9914 993000 675 170385500 170.00 173.00 168.50 172.50 4.50 2.68% 172.00 7 172.50 26 15.21
2023-04-19 9914 1345000 1117 226769500 171.00 171.00 167.00 169.50 3.00 -1.74% 169.50 3 170.00 30 14.95
2023-04-20 9914 393000 337 66210000 169.50 169.50 167.50 168.00 1.50 -0.88% 168.00 5 168.50 4 14.81
2023-04-21 9914 335000 291 56178000 169.00 169.00 166.50 168.00 0.00 0% 167.50 2 168.50 3 14.81
2023-04-24 9914 217000 195 36386000 168.00 168.50 166.50 167.50 0.50 -0.3% 167.50 8 168.50 12 14.77
2023-04-25 9914 558000 453 94384500 168.50 171.00 167.50 168.50 1.00 0.6% 168.50 1 169.00 12 14.86
2023-04-26 9914 993000 767 165455000 168.50 169.50 165.00 168.00 0.50 -0.3% 167.50 7 168.00 7 14.81
2023-04-27 9914 608000 502 103577500 167.50 172.50 166.00 171.00 3.00 1.79% 170.50 4 171.00 6 15.08
2023-04-28 9914 728000 574 125492500 171.00 173.50 170.50 171.50 0.50 0.29% 171.50 11 172.00 6 15.12
2023-05-02 9914 433000 396 73820500 171.50 173.00 169.00 169.00 2.50 -1.46% 169.00 7 169.50 7 14.90
2023-05-03 9914 309000 247 51964500 168.00 170.00 167.50 167.50 1.50 -0.89% 167.50 52 168.00 4 14.77
2023-05-04 9914 275000 235 46495500 167.50 170.50 167.00 170.00 2.50 1.49% 170.00 5 170.50 6 14.99
2023-05-05 9914 134000 119 22767000 170.00 170.50 169.00 170.00 0.00 0% 169.50 5 170.00 1 14.99
2023-05-08 9914 333000 271 57134500 170.50 172.50 170.50 172.00 2.00 1.18% 171.50 17 172.50 18 15.17
2023-05-09 9914 280000 245 47724500 172.50 172.50 169.00 169.00 3.00 -1.74% 169.00 23 169.50 1 14.90
2023-05-10 9914 290000 250 49051500 169.00 170.50 168.00 170.50 1.50 0.89% 170.00 2 170.50 10 15.04
2023-05-11 9914 1741000 1281 305058500 172.00 177.00 170.00 176.50 6.00 3.52% 176.00 1 176.50 24 15.56
2023-05-12 9914 1102000 821 195343000 176.50 179.00 174.00 177.50 1.00 0.57% 177.50 1 178.00 47 15.65
2023-05-15 9914 721000 582 124463000 177.50 177.50 170.50 171.00 6.50 -3.66% 170.50 26 171.00 1 15.08
2023-05-16 9914 432000 344 74643500 171.00 174.00 170.50 173.00 2.00 1.17% 172.50 8 173.00 6 18.82
2023-05-17 9914 751168 809 131553054 174.50 177.00 174.00 174.00 1.00 0.58% 174.00 89 174.50 12 18.93
2023-05-18 9914 419000 337 73015000 174.00 175.50 172.00 174.00 0.00 0% 174.00 62 174.50 1 18.93
2023-05-19 9914 1292000 915 229391000 174.00 179.50 174.00 176.50 2.50 1.44% 176.00 55 176.50 11 19.21
2023-05-22 9914 464000 335 82424000 177.00 179.00 176.00 178.00 1.50 0.85% 178.00 2 178.50 19 19.37
2023-05-23 9914 626000 434 112240000 178.50 180.50 177.50 179.50 1.50 0.84% 179.00 9 179.50 5 19.53
2023-05-24 9914 2112000 1436 388738500 179.50 187.00 179.00 184.50 5.00 2.79% 184.00 18 184.50 3 20.08
2023-05-25 9914 1114000 776 203270500 184.50 185.50 181.00 182.50 2.00 -1.08% 182.00 2 182.50 11 19.86
2023-05-26 9914 1015000 812 186456000 183.00 187.00 182.00 182.00 0.50 -0.27% 182.00 5 182.50 11 19.80
2023-05-29 9914 849000 634 155930500 184.00 185.50 182.00 182.50 0.50 0.27% 182.00 18 182.50 11 19.86
2023-05-30 9914 665000 466 122519500 184.00 186.00 182.00 186.00 3.50 1.92% 185.50 4 186.00 42 20.24
2023-05-31 9914 3680000 2461 710946000 187.00 196.50 187.00 194.50 8.50 4.57% 194.00 33 194.50 39 21.16
2023-06-01 9914 1557000 1000 302347500 193.00 198.00 192.00 194.50 0.00 0% 194.00 6 194.50 18 21.16
2023-06-02 9914 820000 621 158183000 194.50 195.00 191.50 193.50 1.00 -0.51% 193.50 6 194.00 44 21.06
2023-06-05 9914 2061000 1078 403698500 193.00 200.50 192.00 200.50 7.00 3.62% 200.50 3 201.00 50 21.82
2023-06-06 9914 1111000 828 217672000 197.50 200.00 194.00 194.50 6.00 -2.99% 194.50 2 195.00 19 21.16
2023-06-07 9914 1136000 877 225249000 194.50 202.00 193.50 202.00 7.50 3.86% 201.50 1 202.00 24 21.98
2023-06-08 9914 783000 580 156139500 202.00 202.50 197.00 199.00 3.00 -1.49% 199.00 6 199.50 10 21.65
2023-06-09 9914 546000 476 107793000 199.50 200.00 196.00 196.50 2.50 -1.26% 196.50 10 197.00 10 21.38
2023-06-12 9914 891000 750 178442000 197.50 203.00 195.50 203.00 6.50 3.31% 202.50 3 203.00 12 22.09
2023-06-13 9914 817000 689 163996000 203.50 205.00 199.00 199.00 4.00 -1.97% 199.00 5 199.50 2 21.65
2023-06-14 9914 977000 759 197150500 199.00 204.00 198.00 202.00 3.00 1.51% 201.50 7 202.00 1 21.98
2023-06-15 9914 681000 522 138867000 202.00 206.00 201.50 205.00 3.00 1.49% 204.00 3 205.00 16 22.31
2023-06-16 9914 731000 619 149337500 206.00 208.00 202.00 202.00 3.00 -1.46% 202.00 8 202.50 6 21.98
2023-06-19 9914 855000 658 172553000 201.50 203.00 199.50 202.00 0.00 0% 201.50 10 202.00 15 21.98
2023-06-20 9914 969000 795 194417500 202.00 202.50 196.50 201.00 1.00 -0.5% 201.00 9 202.00 3 21.87
2023-06-21 9914 756000 653 154603000 201.50 206.00 199.50 203.50 2.50 1.24% 203.00 15 203.50 6 22.14
2023-06-26 9914 2226000 1583 476330000 202.00 218.00 202.00 217.50 14.00 6.88% 217.00 1 217.50 19 23.67
2023-06-27 9914 1601000 1276 347367000 214.00 223.00 211.50 212.50 5.00 -2.3% 212.50 1 213.00 6 23.12
2023-06-28 9914 1488000 1075 324004000 214.00 222.00 211.00 220.00 7.50 3.53% 219.50 11 220.00 16 23.94
2023-06-29 9914 1329000 1065 293438000 221.00 225.50 215.50 218.00 2.00 -0.91% 217.50 6 218.00 2 23.72
2023-06-30 9914 607000 531 133451500 216.00 222.00 216.00 222.00 4.00 1.83% 221.00 1 222.00 41 24.16
2023-07-03 9914 542000 437 119986000 222.00 222.50 219.00 222.50 0.50 0.23% 222.00 8 222.50 1 24.21
2023-07-04 9914 345000 309 76558000 224.00 224.00 220.00 222.00 0.50 -0.22% 222.00 69 222.50 5 24.16
2023-07-05 9914 967000 790 209060500 222.00 223.00 213.00 214.00 8.00 -3.6% 213.50 12 214.50 2 23.29
2023-07-06 9914 631000 483 134283500 214.00 215.50 211.00 211.50 2.50 -1.17% 211.00 29 212.00 14 23.01
2023-07-07 9914 1466000 1121 316337500 211.50 221.00 209.00 219.50 8.00 3.78% 219.50 6 220.00 45 23.88
2023-07-10 9914 851000 737 184663500 218.50 219.00 214.00 216.50 3.00 -1.37% 216.50 4 217.00 7 23.56
2023-07-11 9914 1137000 964 240263000 213.00 214.00 209.00 212.50 4.00 -1.85% 212.00 1 213.00 21 23.12
2023-07-12 9914 840000 646 180089500 212.00 216.00 212.00 215.00 2.50 1.18% 214.00 8 215.00 12 23.40
2023-07-13 9914 1222000 916 268762500 216.00 222.00 216.00 218.50 3.50 1.63% 218.50 17 219.00 7 23.78
2023-07-14 9914 1729000 1259 387585000 222.50 227.00 220.50 223.50 5.00 2.29% 223.50 6 224.00 13 24.32
2023-07-18 9914 1171000 888 256046500 219.00 223.50 214.00 222.50 2.50 -0.45% 222.00 1 222.50 11 24.21
2023-07-19 9914 774000 640 167958000 222.50 222.50 213.50 214.00 8.50 -3.82% 214.00 1 214.50 4 23.29
2023-07-20 9914 967000 795 207806000 214.00 218.00 211.00 216.50 2.50 1.17% 216.50 9 218.00 17 23.56
2023-07-21 9914 391000 314 84424000 217.00 217.50 214.50 216.00 0.50 -0.23% 215.00 4 216.00 6 23.50
2023-07-24 9914 579000 513 126789500 217.00 221.50 215.50 219.00 3.00 1.39% 218.50 5 219.00 2 23.83
2023-07-25 9914 571000 475 125507500 219.50 221.00 218.00 220.00 1.00 0.46% 220.00 2 220.50 17 23.94
2023-07-27 9914 1135000 971 249330000 224.00 224.50 217.00 219.50 4.00 -0.23% 219.00 153 220.00 15 23.88
2023-07-28 9914 1044000 837 225641000 218.00 221.00 213.50 214.50 5.00 -2.28% 214.50 7 215.00 1 23.34
2023-07-31 9914 1737000 1113 377711500 218.50 220.50 214.00 216.50 2.00 0.93% 216.50 30 217.50 33 23.56
2023-08-01 9914 626000 524 135876000 217.50 219.00 215.50 217.50 1.00 0.46% 217.00 7 217.50 1 23.67
2023-08-02 9914 773000 656 167446000 218.00 220.00 213.00 214.50 3.00 -1.38% 214.00 3 214.50 2 23.34
2023-08-04 9914 371000 322 78977500 214.50 214.50 211.00 213.50 1.00 -0.47% 213.00 12 213.50 3 23.23
2023-08-07 9914 298000 262 64149000 218.50 218.50 213.00 216.50 3.00 1.41% 216.50 4 217.00 9 23.56
2023-08-08 9914 479000 449 102006500 218.00 219.00 211.00 213.00 3.50 -1.62% 212.50 12 213.00 28 23.18
2023-08-09 9914 629000 487 133611000 213.00 213.50 210.50 213.50 0.50 0.23% 213.00 13 213.50 6 23.23
2023-08-10 9914 617000 502 123310000 203.00 203.00 196.00 201.00 0.00 -5.85% 201.00 92 201.50 15 21.87
2023-08-11 9914 524000 455 109001500 202.00 210.00 202.00 209.00 8.00 3.98% 209.00 6 209.50 8 22.74
2023-08-14 9914 1270000 1007 275312000 213.00 225.00 211.50 216.00 7.00 3.35% 215.50 25 216.50 7 23.50
2023-08-15 9914 847000 643 177441000 217.50 217.50 207.00 208.00 8.00 -3.7% 207.50 4 209.00 13 25.21
2023-08-16 9914 1604000 1103 319080000 206.00 206.00 196.50 198.00 10.00 -4.81% 198.00 15 198.50 3 24.00
2023-08-17 9914 1050000 756 205987500 197.00 200.50 194.50 197.00 1.00 -0.51% 196.50 9 197.00 24 23.88
2023-08-18 9914 995000 808 192169500 196.00 196.00 190.00 193.50 3.50 -1.78% 193.00 1 193.50 2 23.45
2023-08-21 9914 320000 292 61944000 193.50 195.50 191.50 193.50 0.00 0% 193.00 9 193.50 4 23.45
2023-08-22 9914 427000 369 81897000 194.00 195.00 190.50 190.50 3.00 -1.55% 190.50 21 191.50 1 23.09
2023-08-23 9914 594000 452 112642000 189.50 192.00 188.00 190.50 0.00 0% 190.50 1 191.00 10 23.09
2023-08-24 9914 804000 566 151779000 192.00 192.00 187.00 190.50 0.00 0% 190.00 18 190.50 25 23.09
2023-08-25 9914 391000 305 72891000 191.00 191.00 185.00 185.00 5.50 -2.89% 184.50 13 185.00 9 22.42
2023-08-28 9914 1105000 827 203315500 185.00 185.50 181.50 184.00 1.00 -0.54% 183.50 9 184.00 1 22.30
2023-08-29 9914 741000 560 137075500 185.00 187.50 181.00 185.50 1.50 0.82% 185.00 3 185.50 4 22.48
2023-08-30 9914 400000 303 74496500 185.50 188.50 184.00 188.50 3.00 1.62% 188.00 7 188.50 6 22.85
2023-08-31 9914 1117000 939 215457500 188.00 196.00 186.50 193.00 4.50 2.39% 193.00 3 193.50 7 23.39
2023-09-01 9914 334000 303 64772000 196.00 196.00 192.50 193.50 0.50 0.26% 193.00 4 193.50 4 23.45
2023-09-04 9914 371000 321 73072500 193.00 199.00 193.00 197.00 3.50 1.81% 196.50 7 197.00 3 23.88
2023-09-05 9914 556000 455 111551000 197.50 203.00 195.50 200.50 3.50 1.78% 200.50 24 201.00 9 24.30
2023-09-06 9914 497000 389 100729500 199.50 204.50 199.00 203.50 3.00 1.5% 202.00 1 203.50 5 24.67
2023-09-07 9914 380000 305 76322500 202.00 204.00 199.00 201.00 2.50 -1.23% 200.50 2 201.00 7 24.36
2023-09-08 9914 486000 366 97983500 199.50 203.50 198.00 202.00 1.00 0.5% 201.50 7 202.00 3 24.48
2023-09-11 9914 377000 243 76035000 202.00 206.00 198.50 200.50 1.50 -0.74% 200.50 1 201.50 4 24.30
2023-09-12 9914 444000 345 85685000 198.00 198.50 190.50 190.50 10.00 -4.99% 190.00 43 190.50 1 23.09
2023-09-13 9914 609000 475 113940000 188.50 189.50 185.50 188.00 2.50 -1.31% 188.00 5 188.50 1 22.79
2023-09-14 9914 615000 500 117232000 188.00 193.00 188.00 190.50 2.50 1.33% 190.50 13 192.00 2 23.09
2023-09-15 9914 516000 355 100816000 192.50 197.00 190.50 196.50 6.00 3.15% 196.00 6 196.50 12 23.82
2023-09-18 9914 315000 267 60139000 196.50 196.50 189.00 189.50 7.00 -3.56% 189.00 15 190.00 1 22.97
2023-09-19 9914 562000 449 105956500 189.50 192.00 187.00 187.50 2.00 -1.06% 187.50 9 188.50 9 22.73
2023-09-20 9914 262000 245 48674500 187.50 187.50 184.50 185.00 2.50 -1.33% 185.00 2 185.50 9 22.42
2023-09-21 9914 172000 151 31524500 185.50 185.50 182.00 183.00 2.00 -1.08% 182.50 4 183.50 5 22.18
2023-09-22 9914 191000 166 34987500 182.50 184.00 181.00 184.00 1.00 0.55% 183.50 2 184.00 1 22.30
2023-09-25 9914 229000 172 42054500 184.00 185.00 182.50 183.00 1.00 -0.54% 182.50 18 183.00 1 22.18
2023-09-26 9914 730000 550 130023000 183.00 183.00 176.50 177.50 5.50 -3.01% 177.00 24 178.00 9 21.52
2023-09-27 9914 1089000 802 189700500 177.50 178.00 172.00 176.00 1.50 -0.85% 175.50 9 176.00 13 21.33
2023-09-28 9914 717000 572 125515500 176.00 176.50 173.50 175.00 1.00 -0.57% 175.00 3 175.50 6 21.21
2023-10-02 9914 292000 267 52430500 175.50 181.50 175.50 180.50 5.50 3.14% 180.50 2 181.00 6 21.88
2023-10-03 9914 411000 359 73395500 180.50 181.00 177.00 179.00 1.50 -0.83% 178.50 1 179.00 2 21.70
2023-10-04 9914 623000 411 109613000 179.50 179.50 175.00 176.00 3.00 -1.68% 176.00 12 177.00 5 21.33
2023-10-05 9914 262000 216 46728000 177.00 180.00 176.50 178.50 2.50 1.42% 178.50 1 179.00 4 21.64
2023-10-06 9914 373000 251 66298500 178.50 181.50 176.50 177.50 1.00 -0.56% 177.50 1 178.00 5 21.52
2023-10-11 9914 414000 338 74049500 179.00 180.00 177.00 180.00 2.50 1.41% 179.50 3 180.00 17 21.82
2023-10-12 9914 524000 476 93448500 180.00 180.00 176.50 179.50 0.50 -0.28% 179.00 2 180.00 10 21.76
2023-10-13 9914 260000 222 46703500 178.00 180.50 178.00 180.00 0.50 0.28% 179.50 4 180.00 4 21.82
2023-10-16 9914 307000 278 54489000 180.00 180.00 175.00 175.50 4.50 -2.5% 175.50 1 176.50 3 21.27
2023-10-17 9914 213000 196 37450500 177.00 177.00 175.00 175.00 0.50 -0.28% 175.00 12 175.50 1 21.21
2023-10-18 9914 512000 373 89061000 175.00 176.00 171.50 175.00 0.00 0% 175.00 30 175.50 11 21.21
2023-10-19 9914 211000 192 36948500 174.50 176.00 173.50 175.00 0.00 0% 174.50 2 175.00 3 21.21
2023-10-20 9914 316000 252 54387000 174.50 174.50 170.00 174.00 1.00 -0.57% 172.00 6 174.00 13 21.09
2023-10-23 9914 451000 352 77197500 173.50 173.50 170.00 170.00 4.00 -2.3% 170.00 23 170.50 1 20.61
2023-10-24 9914 701000 553 118781000 171.00 171.50 168.00 169.00 1.00 -0.59% 169.00 30 170.00 6 20.48
2023-10-25 9914 253206 308 43056270 170.00 171.50 169.00 170.00 1.00 0.59% 170.00 28 170.50 3 20.61
2023-10-26 9914 424000 362 71027500 170.00 170.00 166.00 167.00 3.00 -1.76% 167.00 1 167.50 5 20.24
2023-10-27 9914 151000 149 25509000 168.50 170.00 168.00 169.50 2.50 1.5% 169.00 4 169.50 3 20.55
2023-10-30 9914 344000 321 57587500 169.50 169.50 165.50 168.50 1.00 -0.59% 168.00 1 168.50 7 20.42
2023-10-31 9914 271000 245 45295500 168.00 170.00 165.50 165.50 3.00 -1.78% 165.00 17 166.00 8 20.06
2023-11-01 9914 172000 152 28510000 166.00 167.00 164.50 166.00 0.50 0.3% 165.50 2 166.00 1 20.12
2023-11-02 9914 116000 105 19455500 166.50 169.00 166.50 168.00 2.00 1.2% 168.00 3 168.50 11 20.36
2023-11-03 9914 462000 390 79490500 170.00 174.00 169.00 171.50 3.50 2.08% 171.50 1 172.00 12 20.79
2023-11-06 9914 193000 171 33561500 172.50 174.50 172.50 173.50 2.00 1.17% 173.50 1 174.00 5 21.03
2023-11-07 9914 388000 340 66564000 173.00 173.00 170.00 170.50 3.00 -1.73% 170.00 17 170.50 2 20.67
2023-11-08 9914 827000 650 140907000 170.50 172.50 168.00 168.50 2.00 -1.17% 168.50 4 169.00 7 20.42
2023-11-09 9914 548000 404 91986500 169.00 169.00 166.50 167.50 1.00 -0.59% 167.00 24 167.50 2 20.30
2023-11-10 9914 1465000 1034 237863500 167.50 167.50 160.50 161.00 6.50 -3.88% 161.00 18 161.50 1 19.52
2023-11-13 9914 1060000 826 168744500 162.00 162.50 157.00 158.00 3.00 -1.86% 157.50 6 158.00 6 19.15
2023-11-14 9914 1100000 866 173336000 158.50 160.00 155.00 159.00 1.00 0.63% 159.00 2 159.50 6 20.68
2023-11-15 9914 1637000 1266 272958000 160.50 171.00 160.50 168.00 9.00 5.66% 168.00 14 169.00 1 21.85
2023-11-16 9914 3046000 2164 536672500 170.50 183.50 169.50 172.50 4.50 2.68% 172.00 13 173.50 9 22.43
2023-11-17 9914 1475000 1128 258801000 173.50 180.00 173.00 176.00 3.50 2.03% 175.50 1 176.00 3 22.89
2023-11-20 9914 608000 434 107266500 176.50 178.00 174.00 177.50 1.50 0.85% 177.50 83 178.00 18 23.08
2023-11-21 9914 733000 543 131796500 177.50 181.50 176.00 180.00 2.50 1.41% 180.00 104 180.50 13 23.41
2023-11-22 9914 1527000 959 267362000 179.00 180.00 172.00 178.00 2.00 -1.11% 177.50 9 178.00 4 23.15
2023-11-23 9914 243000 200 42896000 178.00 179.00 175.50 175.50 2.50 -1.4% 175.50 14 176.00 1 22.82
2023-11-24 9914 227000 160 39687000 175.50 176.50 173.50 174.50 1.00 -0.57% 174.50 7 175.00 1 22.69
2023-11-27 9914 616000 458 109514000 177.00 179.00 175.50 179.00 4.50 2.58% 177.50 10 179.00 8 23.28
2023-11-28 9914 2613000 1914 495333000 179.50 196.00 179.50 190.00 11.00 6.15% 190.00 27 191.00 24 24.71
2023-11-29 9914 1418000 1103 269570000 190.00 193.50 187.00 190.00 0.00 0% 189.50 10 190.00 276 24.71
2023-11-30 9914 1541000 868 289186000 189.50 190.00 184.00 187.50 2.50 -1.32% 187.00 38 187.50 1 24.38
2023-12-01 9914 491000 389 91969500 187.00 189.50 185.50 185.50 2.00 -1.07% 185.50 17 186.00 3 24.12
2023-12-04 9914 603000 470 113467000 186.00 189.50 185.00 189.50 4.00 2.16% 189.00 3 189.50 14 24.64
2023-12-05 9914 319000 288 60271000 189.50 191.00 187.00 188.50 1.00 -0.53% 188.00 5 188.50 1 24.51
2023-12-06 9914 577000 482 106990500 188.50 188.50 184.00 186.00 2.50 -1.33% 185.00 12 186.00 8 24.19
2023-12-07 9914 269000 231 49811500 185.00 187.00 184.00 184.00 2.00 -1.08% 184.00 18 185.00 7 23.93
2023-12-08 9914 580000 486 106266500 185.00 185.50 181.00 184.50 0.50 0.27% 184.00 5 184.50 1 23.99
2023-12-11 9914 389000 298 70542000 184.50 185.50 180.50 181.50 3.00 -1.63% 181.00 13 181.50 3 23.60
2023-12-12 9914 766000 650 136297000 181.50 182.00 176.00 177.00 4.50 -2.48% 177.00 13 177.50 8 23.02
2023-12-13 9914 522000 424 92928000 178.00 180.50 177.00 177.50 0.50 0.28% 177.00 15 178.00 26 23.08
2023-12-14 9914 696000 606 123164500 178.00 178.50 175.50 176.50 1.00 -0.56% 176.50 12 177.00 4 22.95
2023-12-15 9914 776000 552 139783500 178.00 182.50 177.00 179.00 2.50 1.42% 179.00 54 181.00 5 23.28
2023-12-18 9914 1037000 811 192109000 180.50 189.00 180.50 185.00 6.00 3.35% 184.50 12 185.00 11 24.06
2023-12-19 9914 687000 646 128217500 185.50 188.50 183.50 185.00 0.00 0% 185.00 11 185.50 7 24.06
2023-12-20 9914 354000 308 65612000 186.00 186.50 184.00 185.00 0.00 0% 184.50 6 185.00 5 24.06
2023-12-21 9914 495000 427 89700000 183.00 183.50 180.00 181.00 4.00 -2.16% 180.50 20 181.00 5 23.54
2023-12-22 9914 242000 198 44092500 181.00 183.50 181.00 181.00 0.00 0% 181.00 3 182.00 8 23.54
2023-12-25 9914 356000 289 66215500 182.00 188.00 182.00 186.50 5.50 3.04% 186.00 1 187.00 1 24.25
2023-12-26 9914 253000 223 46848500 186.50 186.50 184.00 185.00 1.50 -0.8% 185.00 3 185.50 5 24.06
2023-12-27 9914 486000 381 90657500 184.50 189.00 184.00 185.50 0.50 0.27% 185.50 22 187.00 6 24.12
2023-12-28 9914 651000 591 119499500 186.00 186.50 182.50 184.00 1.50 -0.81% 183.50 14 184.00 1 23.93
2023-12-29 9914 551000 470 100414000 184.00 185.00 180.00 182.50 1.50 -0.82% 182.50 17 183.50 5 23.73