鴻海(2317)每日收盤價分析
彰化一整天的股票觀查
今年   2025  2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　105.00
0
0%		104.50
-0.5
-0.48%		104.00
-0.5
-0.48%		104.00
0
0%		 　101.50
-2.5
-2.4%		101.00
-0.5
-0.49%		100.00
-1
-0.99%		100.50
0.5
0.5%		100.50
0
0%		 　100.00
-0.5
-0.5%		100.00
0
0%		98.60
-1.4
-1.4%		99.90
1.3
1.32%		100.50
0.6
0.6%		 　99.90
-0.6
-0.6%		101.00
1.1
1.1%		100.50
-0.5
-0.5%		102.00
1.5
1.49%		102.50
0.5
0.49%		 　102.50
0
0%		102.00
-0.5
-0.49%		102.50
0.5
0.49%		101.42
2 月103.00
0.5
0.49%		102.00
-1
-0.97%		 　101.50
-0.5
-0.49%		 　　　　　　　　101.00
-0.5
-0.49%		101.50
0.5
0.5%		 　103.00
1.5
1.48%		103.50
0.5
0.49%		103.00
-0.5
-0.48%		103.50
0.5
0.49%		103.00
-0.5
-0.48%		 　103.50
0.5
0.49%		103.50
0
0%		 103.00
-0.5
-0.48%		 102.55
3 月102.00
-1
-0.97%		 　106.50
4.5
4.41%		106.50
0
0%		106.50
0
0%		107.50
1
0.94%		105.00
-2.5
-2.33%		 　109.50
4.5
4.29%		119.00
9.5
8.68%		120.50
1.5
1.26%		121.00
0.5
0.41%		132.00
11
9.09%		 　136.00
4
3.03%		136.00
0
0%		138.00
2
1.47%		142.50
4.5
3.26%		145.50
3
2.11%		 　145.50
0
0%		142.00
-3.5
-2.41%		148.50
6.5
4.58%		155.50
7
4.71%		150.00
-5.5
-3.54%		 128.67
4 月150.50
0.5
0.33%		159.00
8.5
5.65%		159.00
0
0%		 　　　158.00
-1
-0.63%		158.00
0
0%		154.50
-3.5
-2.22%		150.00
-4.5
-2.91%		150.50
0.5
0.33%		 　146.00
-4.5
-2.99%		141.00
-5
-3.42%		146.50
5.5
3.9%		148.00
1.5
1.02%		143.00
-5
-3.38%		 　143.00
0
0%		144.00
1
0.7%		156.00
12
8.33%		151.50
-4.5
-2.88%		155.00
3.5
2.31%		 　158.50
3.5
2.26%		156.00
-2.5
-1.58%		 151.5
5 月　154.00
-2
-1.28%		156.00
2
1.3%		 　167.50
11.5
7.37%		169.50
2
1.19%		169.50
0
0%		170.50
1
0.59%		169.50
-1
-0.59%		 　169.50
0
0%		172.00
2.5
1.47%		170.50
-1.5
-0.87%		171.50
1
0.59%		170.00
-1.5
-0.87%		 　167.50
-2.5
-1.47%		166.00
-1.5
-0.9%		169.00
3
1.81%		173.00
4
2.37%		176.00
3
1.73%		 　185.00
9
5.11%		185.50
0.5
0.27%		180.50
-5
-2.7%		176.50
-4
-2.22%		172.00
-4.5
-2.55%		171.17
6 月 　176.50
4.5
2.62%		171.00
-5.5
-3.12%		175.50
4.5
2.63%		 177.50
2
1.14%		 　　180.50
3
1.69%		187.50
7
3.88%		192.00
4.5
2.4%		198.00
6
3.13%		 　200.00
2
1.01%		198.50
-1.5
-0.75%		203.00
4.5
2.27%		217.50
14.5
7.14%		212.00
-5.5
-2.53%		 　206.00
-6
-2.83%		211.00
5
2.43%		 212.50
1.5
0.71%		214.00
1.5
0.71%		 197.46
7 月216.00
2
0.93%		204.50
-11.5
-5.32%		203.00
-1.5
-0.73%		 214.50
11.5
5.67%		 　226.50
12
5.59%		225.50
-1
-0.44%		 225.50
0
0%		 　　　213.00
-12.5
-5.54%		212.00
-1
-0.47%		 　　　192.50
-19.5
-9.2%		 　　192.00
-0.5
-0.26%		 　　196.00
4
2.08%		198.00
2
1.02%		208.95
8 月 186.50
-11.5
-5.81%		 　　167.50
-19
-10.19%		170.50
3
1.79%		163.50
-7
-4.11%		168.50
5
3.06%		 　176.00
7.5
4.45%		181.00
5
2.84%		 　184.00
3
1.66%		 　187.00
3
1.63%		186.50
-0.5
-0.27%		 179.50
-7
-3.75%		180.00
0.5
0.28%		 　　　　184.50
4.5
2.5%		184.50
0
0%		 179.43
9 月　183.00
-1.5
-0.81%		 　175.00
-8
-4.37%		 　　172.00
-3
-1.71%		 　　　　　　　　　177.00
5
2.91%		 186.94
10 月　　　　　　　194.00
17
9.6%		199.00
5
2.58%		 200.00
1
0.5%		 　　　　208.50
8.5
4.25%		 　　　215.50
7
3.36%		 　　　　　209.50
-6
-2.78%		 206.33
11 月208.00
-1.5
-0.72%		 　　　　217.00
9
4.33%		 　　　214.00
-3
-1.38%		 211.50
-2.5
-1.17%		207.00
-4.5
-2.13%		 　202.50
-4.5
-2.17%		 　202.50
0
0%		203.00
0.5
0.25%		 　210.50
7.5
3.69%		202.50
-8
-3.8%		196.50
-6
-2.96%		195.50
-1
-0.51%		 205.55
12 月　196.00
0.5
0.26%		 201.00
5
2.55%		199.00
-2
-1%		198.00
-1
-0.5%		 　195.00
-3
-1.52%		192.00
-3
-1.54%		189.00
-3
-1.56%		188.50
-0.5
-0.26%		186.50
-2
-1.06%		 　182.00
-4.5
-2.41%		183.00
1
0.55%		184.50
1.5
0.82%		181.00
-3.5
-1.9%		181.00
0
0%		 　185.50
4.5
2.49%		185.50
0
0%		186.50
1
0.54%		187.50
1
0.54%		186.50
-1
-0.53%		 　185.00
-1.5
-0.8%		184.00
-1
-0.54%		188.67

說明:最高漲幅:9.6%最低跌幅:-10.19% 最高價:226.50最低價:98.60平均價:166.26,灰色底表示週末,漲135天(684.5)元,跌108天(-398.6)元,平盤26天
10%=12,9%=2,8%=1,7%=3,6%=5,5%=4,4%=14,3%=18,2%=21,1%=36,0%=45,-0%=1,-1%=2,-2%=2,-3%=4,-4%=7,-5%=15,-6%=18,-7%=19,-8%=40,

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
2024-01-02 2317 19676000 6410 2058661000 104.50 105.00 104.00 105.00 0.50 0% 104.50 1732 105.00 3720 11.29
2024-01-03 2317 18841000 5736 1966721500 104.50 105.00 104.00 104.50 0.50 -0.48% 104.00 7422 104.50 57 11.24
2024-01-04 2317 15419000 4766 1608857000 104.50 105.00 104.00 104.00 0.50 -0.48% 104.00 5581 104.50 1829 11.18
2024-01-05 2317 13262000 6050 1381161000 104.00 104.50 104.00 104.00 0.00 0% 104.00 1047 104.50 3898 11.18
2024-01-08 2317 34539000 13906 2147483647 103.50 104.00 101.50 101.50 2.50 -2.4% 101.50 1547 102.00 487 10.91
2024-01-09 2317 24978000 9320 2147483647 102.00 102.50 101.00 101.00 0.50 -0.49% 100.50 4474 101.00 5040 10.86
2024-01-10 2317 22588000 9852 2147483647 101.00 101.50 100.00 100.00 1.00 -0.99% 100.00 10714 100.50 798 10.75
2024-01-11 2317 34404000 12726 2147483647 100.00 102.00 99.70 100.50 0.50 0.5% 100.50 1852 101.00 1057 10.81
2024-01-12 2317 29156000 11654 2147483647 100.00 101.50 100.00 100.50 0.00 0% 100.50 1185 101.00 1541 10.81
2024-01-15 2317 22386000 9418 2147483647 101.00 101.50 100.00 100.00 0.50 -0.5% 100.00 3165 100.50 1601 10.75
2024-01-16 2317 25804000 9810 2147483647 99.80 100.50 99.30 100.00 0.00 0% 99.90 583 100.00 150 10.75
2024-01-17 2317 47507000 23576 2147483647 99.80 100.00 98.50 98.60 1.40 -1.4% 98.60 274 98.70 132 10.60
2024-01-18 2317 18052000 6839 1796887000 99.00 100.00 98.90 99.90 1.30 1.32% 99.90 70 100.00 1282 10.74
2024-01-19 2317 16357000 5760 1640797000 100.00 101.00 100.00 100.50 0.60 0.6% 100.50 212 101.00 2716 10.81
2024-01-22 2317 22917000 9623 2147483647 100.50 101.00 99.90 99.90 0.60 -0.6% 99.90 580 100.00 30 10.74
2024-01-23 2317 18949000 5384 1908991600 100.00 101.50 99.90 101.00 1.10 1.1% 100.50 1491 101.00 1891 10.86
2024-01-24 2317 13116000 6281 1322444000 101.00 101.50 100.50 100.50 0.50 -0.5% 100.50 2833 101.00 900 10.81
2024-01-25 2317 23941000 8923 2147483647 101.00 102.00 100.50 102.00 1.50 1.49% 101.50 2419 102.00 1379 10.97
2024-01-26 2317 25533000 9034 2147483647 102.00 103.50 102.00 102.50 0.50 0.49% 102.00 2612 102.50 11 11.02
2024-01-29 2317 16339000 6415 1677112500 102.50 103.00 102.00 102.50 0.00 0% 102.50 792 103.00 4859 11.02
2024-01-30 2317 17516000 6767 1791510500 102.50 103.00 102.00 102.00 0.50 -0.49% 102.00 1529 102.50 963 10.97
2024-01-31 2317 18505000 6586 1891195500 102.00 102.50 101.50 102.50 0.50 0.49% 102.00 1632 102.50 1679 11.02
2024-02-01 2317 14362000 5446 1471952000 102.50 103.00 102.00 103.00 0.50 0.49% 102.50 996 103.00 4938 11.08
2024-02-02 2317 16474000 6825 1679482000 102.50 103.00 101.50 102.00 1.00 -0.97% 101.50 1723 102.00 3171 10.97
2024-02-05 2317 17309000 5695 1757144000 101.50 102.00 101.00 101.50 0.50 -0.49% 101.50 854 102.00 2062 10.91
2024-02-15 2317 27875000 10637 2147483647 101.50 102.00 101.00 101.00 0.50 -0.49% 101.00 1656 101.50 898 10.86
2024-02-16 2317 32540000 9746 2147483647 101.00 101.50 100.50 101.50 0.50 0.5% 101.00 1177 101.50 1792 10.91
2024-02-19 2317 24783000 10240 2147483647 101.50 103.00 101.00 103.00 1.50 1.48% 103.00 293 103.50 4210 11.08
2024-02-20 2317 39318000 11941 2147483647 103.50 104.50 103.00 103.50 0.50 0.49% 103.00 6878 103.50 647 11.13
2024-02-21 2317 18383000 6682 1899303000 103.50 104.00 103.00 103.00 0.50 -0.48% 103.00 4327 103.50 553 11.08
2024-02-22 2317 19543000 5929 2019167000 103.50 104.00 103.00 103.50 0.50 0.49% 103.00 3555 103.50 2417 11.13
2024-02-23 2317 17187000 6330 1775210000 103.50 104.00 103.00 103.00 0.50 -0.48% 103.00 4823 103.50 3006 11.08
2024-02-26 2317 19844000 6297 2054472000 103.00 104.00 103.00 103.50 0.50 0.49% 103.50 2780 104.00 6956 11.13
2024-02-27 2317 28623000 8488 2147483647 104.00 104.50 103.00 103.50 0.00 0% 103.50 1301 104.00 4854 11.13
2024-02-29 2317 38314000 10202 2147483647 103.00 103.50 103.00 103.00 0.50 -0.48% 103.00 1271 103.50 906 11.08
2024-03-01 2317 27971000 8363 2147483647 103.00 103.50 102.00 102.00 1.00 -0.97% 102.00 4122 102.50 536 10.97
2024-03-04 2317 105791000 35387 2147483647 102.50 107.00 102.50 106.50 4.50 4.41% 106.00 2083 106.50 4875 11.45
2024-03-05 2317 75367000 23600 2147483647 107.00 108.50 106.50 106.50 0.00 0% 106.50 1364 107.00 1074 11.45
2024-03-06 2317 40291000 13122 2147483647 106.00 107.50 105.50 106.50 0.00 0% 106.50 1479 107.00 1032 11.45
2024-03-07 2317 47301000 14198 2147483647 108.00 108.50 107.00 107.50 1.00 0.94% 107.50 1276 108.00 10906 11.56
2024-03-08 2317 68465000 20960 2147483647 107.50 108.50 104.50 105.00 2.50 -2.33% 105.00 1362 105.50 756 11.29
2024-03-11 2317 139295000 46904 2147483647 105.00 111.50 105.00 109.50 4.50 4.29% 109.00 3181 109.50 58 11.77
2024-03-12 2317 345642000 110593 2147483647 111.50 119.00 111.50 119.00 9.50 8.68% 118.50 1881 119.00 1388 12.80
2024-03-13 2317 337909000 100461 2147483647 121.50 123.50 118.00 120.50 1.50 1.26% 120.50 1061 121.00 4440 12.96
2024-03-14 2317 190890000 47907 2147483647 121.00 121.50 117.00 121.00 0.50 0.41% 120.50 688 121.00 6874 13.01
2024-03-15 2317 402322000 123684 2147483647 128.00 133.00 127.00 132.00 11.00 9.09% 131.50 2924 132.00 192 14.19
2024-03-18 2317 236935000 74602 2147483647 133.00 137.00 131.50 136.00 4.00 3.03% 135.50 813 136.00 458 14.62
2024-03-19 2317 170816000 57249 2147483647 133.00 136.00 130.00 136.00 0.00 0% 135.50 180 136.00 4607 13.27
2024-03-20 2317 204467000 67533 2147483647 136.50 142.00 135.50 138.00 2.00 1.47% 137.50 1815 138.00 76 13.46
2024-03-21 2317 183354000 60464 2147483647 141.00 145.00 139.00 142.50 4.50 3.26% 142.00 1593 142.50 121 13.90
2024-03-22 2317 235757000 85356 2147483647 144.00 148.50 142.00 145.50 3.00 2.11% 145.50 31 146.00 2545 14.20
2024-03-25 2317 145007000 46577 2147483647 147.00 147.50 143.00 145.50 0.00 0% 145.50 813 146.00 1731 14.20
2024-03-26 2317 179920000 60472 2147483647 146.00 147.00 139.00 142.00 3.50 -2.41% 142.00 1056 142.50 100 13.85
2024-03-27 2317 145766000 53663 2147483647 143.00 150.00 143.00 148.50 6.50 4.58% 148.00 1623 148.50 437 14.49
2024-03-28 2317 195752000 73176 2147483647 150.50 157.00 150.00 155.50 7.00 4.71% 155.50 316 156.00 1975 15.17
2024-03-29 2317 151797000 66365 2147483647 157.00 157.50 150.00 150.00 5.50 -3.54% 150.00 6844 150.50 148 14.63
2024-04-01 2317 77615000 32881 2147483647 151.00 154.50 150.00 150.50 0.50 0.33% 150.50 233 151.00 432 14.68
2024-04-02 2317 177478000 60006 2147483647 152.00 159.50 151.00 159.00 8.50 5.65% 159.00 124 159.50 2903 15.51
2024-04-03 2317 140677000 51296 2147483647 156.00 159.00 155.00 159.00 0.00 0% 158.50 702 159.00 3206 15.51
2024-04-08 2317 107998000 37747 2147483647 159.00 160.00 156.50 158.00 1.00 -0.63% 157.50 1485 158.00 122 15.41
2024-04-09 2317 101303000 41539 2147483647 158.50 161.50 155.50 158.00 0.00 0% 158.00 2653 158.50 173 15.41
2024-04-10 2317 97337000 38568 2147483647 159.00 160.00 154.00 154.50 3.50 -2.22% 154.50 1587 155.00 614 15.07
2024-04-11 2317 171269000 68377 2147483647 153.00 153.50 147.00 150.00 4.50 -2.91% 149.50 1514 150.00 2776 14.63
2024-04-12 2317 116954000 38257 2147483647 151.00 153.50 148.50 150.50 0.50 0.33% 150.50 3277 151.00 9 14.68
2024-04-15 2317 111506000 42910 2147483647 148.50 150.00 144.50 146.00 4.50 -2.99% 146.00 832 146.50 687 14.24
2024-04-16 2317 175093000 63992 2147483647 142.50 143.00 137.50 141.00 5.00 -3.42% 141.00 181 141.50 391 13.76
2024-04-17 2317 104931000 41536 2147483647 143.00 147.50 141.00 146.50 5.50 3.9% 146.50 527 147.00 943 14.29
2024-04-18 2317 74829000 28739 2147483647 144.50 148.50 144.50 148.00 1.50 1.02% 147.50 1391 148.00 16 14.44
2024-04-19 2317 133862460 70725 2147483647 146.00 147.50 140.00 143.00 5.00 -3.38% 142.50 919 143.00 174 13.95
2024-04-22 2317 71037000 27723 2147483647 141.50 145.50 141.50 143.00 0.00 0% 142.50 780 143.00 115 13.95
2024-04-23 2317 67333000 21169 2147483647 145.50 146.50 143.50 144.00 1.00 0.7% 144.00 16 144.50 49 14.05
2024-04-24 2317 191546000 68531 2147483647 147.50 157.00 146.50 156.00 12.00 8.33% 156.00 522 156.50 762 15.22
2024-04-25 2317 107921000 41914 2147483647 153.00 154.50 151.00 151.50 4.50 -2.88% 151.00 5362 151.50 82 14.78
2024-04-26 2317 98604000 37105 2147483647 156.50 158.00 154.00 155.00 3.50 2.31% 155.00 832 155.50 469 15.12
2024-04-29 2317 97843000 39882 2147483647 157.00 161.00 156.00 158.50 3.50 2.26% 158.00 350 158.50 11 15.46
2024-04-30 2317 71882000 27612 2147483647 159.50 161.00 156.00 156.00 2.50 -1.58% 156.00 431 156.50 571 15.22
2024-05-02 2317 66816000 23242 2147483647 153.50 155.00 152.00 154.00 2.00 -1.28% 154.00 200 154.50 752 15.02
2024-05-03 2317 66797000 24356 2147483647 157.50 159.00 156.00 156.00 2.00 1.3% 156.00 526 156.50 85 15.22
2024-05-06 2317 176576000 79709 2147483647 161.50 168.50 161.00 167.50 11.50 7.37% 167.00 3289 167.50 954 16.34
2024-05-07 2317 124344000 55414 2147483647 169.50 171.00 166.50 169.50 2.00 1.19% 169.50 553 170.00 382 16.54
2024-05-08 2317 74947000 32577 2147483647 168.50 171.50 168.00 169.50 0.00 0% 169.50 417 170.00 1353 16.54
2024-05-09 2317 114983332 62224 2147483647 169.50 175.00 169.50 170.50 1.00 0.59% 170.50 1151 171.00 91 16.63
2024-05-10 2317 83936000 34548 2147483647 171.50 172.00 167.00 169.50 1.00 -0.59% 169.50 198 170.00 1624 16.54
2024-05-13 2317 77555000 33298 2147483647 171.00 173.00 169.00 169.50 0.00 0% 169.50 101 170.00 979 16.54
2024-05-14 2317 123839000 48298 2147483647 170.00 175.00 168.00 172.00 2.50 1.47% 171.50 839 172.00 599 16.78
2024-05-15 2317 156608812 86077 2147483647 168.00 174.00 165.50 170.50 1.50 -0.87% 170.50 391 171.00 818 16.63
2024-05-16 2317 149650000 61300 2147483647 175.00 179.00 170.50 171.50 1.00 0.59% 171.50 633 172.00 1129 15.72
2024-05-17 2317 87740000 41359 2147483647 173.00 173.00 167.00 170.00 1.50 -0.87% 170.00 1530 170.50 936 15.58
2024-05-20 2317 73528000 37017 2147483647 170.00 170.50 166.00 167.50 2.50 -1.47% 167.00 1489 167.50 15 15.35
2024-05-21 2317 46219000 22305 2147483647 166.00 168.50 165.50 166.00 1.50 -0.9% 166.00 1567 166.50 440 15.22
2024-05-22 2317 55095000 24834 2147483647 166.00 170.50 166.00 169.00 3.00 1.81% 169.00 1556 169.50 829 15.49
2024-05-23 2317 83198000 34843 2147483647 173.50 174.00 169.50 173.00 4.00 2.37% 172.50 847 173.00 1450 15.86
2024-05-24 2317 68764000 30894 2147483647 172.00 176.00 171.00 176.00 3.00 1.73% 175.50 1413 176.00 3574 16.13
2024-05-27 2317 113572000 49860 2147483647 179.00 185.00 178.50 185.00 9.00 5.11% 184.50 584 185.00 5755 16.96
2024-05-28 2317 67559000 31254 2147483647 185.50 186.00 183.50 185.50 0.50 0.27% 185.00 3807 185.50 64 17.00
2024-05-29 2317 74551000 40438 2147483647 185.50 186.00 180.50 180.50 5.00 -2.7% 180.50 1983 181.00 195 16.54
2024-05-30 2317 78509000 38321 2147483647 177.00 179.50 176.00 176.50 4.00 -2.22% 176.50 1100 177.00 242 16.18
2024-05-31 2317 149345406 83964 2147483647 177.00 179.00 172.00 172.00 4.50 -2.55% 172.00 3733 172.50 30 15.77
2024-06-03 2317 89011000 39648 2147483647 177.00 179.50 174.50 176.50 4.50 2.62% 176.50 174 177.00 189 16.18
2024-06-04 2317 101138000 46269 2147483647 175.00 176.50 170.00 171.00 5.50 -3.12% 171.00 608 171.50 1278 15.67
2024-06-05 2317 117185000 52120 2147483647 171.00 178.00 168.50 175.50 4.50 2.63% 175.50 1432 176.00 534 16.09
2024-06-07 2317 55322000 25253 2147483647 177.50 180.00 176.50 177.50 0.00 1.14% 177.50 713 178.00 2286 16.27
2024-06-11 2317 83237000 28311 2147483647 179.00 181.50 177.50 180.50 3.00 1.69% 180.00 2217 180.50 583 16.54
2024-06-12 2317 124183000 53620 2147483647 184.00 188.00 182.50 187.50 7.00 3.88% 187.00 499 187.50 806 17.19
2024-06-13 2317 146351000 60134 2147483647 191.00 195.00 188.00 192.00 4.50 2.4% 192.00 7948 192.50 1885 17.60
2024-06-14 2317 123027000 52296 2147483647 192.50 198.50 191.00 198.00 6.00 3.13% 197.50 174 198.00 3041 18.15
2024-06-17 2317 89570000 38804 2147483647 197.50 200.00 195.00 200.00 2.00 1.01% 199.50 322 200.00 7086 18.33
2024-06-18 2317 90042000 39042 2147483647 200.50 201.00 197.00 198.50 1.50 -0.75% 198.50 227 199.00 366 18.19
2024-06-19 2317 176031571 107041 2147483647 200.00 208.00 199.50 203.00 4.50 2.27% 203.00 1232 203.50 15 18.61
2024-06-20 2317 177074000 73089 2147483647 205.00 217.50 203.50 217.50 14.50 7.14% 217.50 124 218.00 2629 19.94
2024-06-21 2317 162542000 67066 2147483647 211.00 217.50 211.00 212.00 5.50 -2.53% 212.00 6022 212.50 19 19.43
2024-06-24 2317 103562000 51297 2147483647 209.50 210.00 205.00 206.00 6.00 -2.83% 206.00 558 206.50 127 18.88
2024-06-25 2317 116685000 50513 2147483647 203.00 212.00 201.00 211.00 5.00 2.43% 211.00 394 211.50 842 19.34
2024-06-27 2317 84603000 31766 2147483647 208.00 214.50 207.50 212.50 2.50 0.71% 212.50 1493 213.00 91 19.48
2024-06-28 2317 75495000 28801 2147483647 214.00 216.00 212.50 214.00 1.50 0.71% 214.00 157 214.50 1088 19.62
2024-07-01 2317 74295315 43489 2147483647 215.00 217.00 214.50 216.00 2.00 0.93% 215.50 1341 216.00 561 19.80
2024-07-02 2317 142107000 75605 2147483647 212.00 213.00 203.00 204.50 0.00 -5.32% 204.50 470 205.00 81 18.74
2024-07-03 2317 75565000 38895 2147483647 205.00 208.00 203.00 203.00 1.50 -0.73% 203.00 3827 203.50 196 18.61
2024-07-05 2317 42809000 20956 2147483647 214.00 215.50 212.50 214.50 0.00 5.67% 214.00 153 214.50 725 19.66
2024-07-08 2317 114060000 54341 2147483647 217.00 226.50 216.50 226.50 12.00 5.59% 226.00 1756 226.50 112 20.76
2024-07-09 2317 140115212 110585 2147483647 226.50 234.50 220.50 225.50 1.00 -0.44% 225.00 1518 225.50 15 20.67
2024-07-11 2317 66478277 44786 2147483647 226.50 229.00 224.00 225.50 2.00 0% 225.50 563 226.00 628 20.67
2024-07-16 2317 81819000 38612 2147483647 216.50 217.50 212.50 213.00 3.50 -5.54% 213.00 815 213.50 44 19.52
2024-07-17 2317 74953000 34500 2147483647 213.00 217.50 211.50 212.00 1.00 -0.47% 212.00 2069 212.50 273 19.43
2024-07-22 2317 162437272 138256 2147483647 203.00 204.00 191.00 192.50 11.50 -9.2% 192.50 861 193.00 634 17.64
2024-07-26 2317 105026193 97068 2147483647 190.00 194.00 188.50 192.00 9.50 -0.26% 192.00 1767 192.50 554 17.60
2024-07-30 2317 56000732 40850 2147483647 190.50 197.00 189.00 196.00 3.00 2.08% 195.50 332 196.00 262 17.97
2024-07-31 2317 77882814 44996 2147483647 194.50 202.00 194.00 198.00 2.00 1.02% 198.00 617 198.50 163 18.15
2024-08-02 2317 170035000 94891 2147483647 192.50 194.50 185.50 186.50 16.00 -5.81% 186.50 1490 187.00 171 17.09
2024-08-06 2317 312527064 169364 2147483647 173.50 175.00 160.00 167.50 0.50 -10.19% 167.50 916 168.00 1071 15.35
2024-08-07 2317 172740115 106834 2147483647 169.00 175.00 168.00 170.50 3.00 1.79% 170.50 1672 171.00 219 15.63
2024-08-08 2317 171320000 76033 2147483647 163.50 166.50 161.00 163.50 7.00 -4.11% 163.50 1651 164.00 1020 14.99
2024-08-09 2317 136978000 55353 2147483647 170.00 172.00 168.00 168.50 5.00 3.06% 168.50 12 169.00 166 15.44
2024-08-12 2317 110683000 53307 2147483647 172.00 179.00 171.50 176.00 7.50 4.45% 176.00 791 176.50 395 16.13
2024-08-13 2317 111010000 50285 2147483647 180.00 183.00 178.00 181.00 5.00 2.84% 180.50 1809 181.00 1186 16.59
2024-08-16 2317 72118000 34293 2147483647 186.00 187.00 183.00 184.00 3.00 1.66% 183.50 725 184.00 1325 16.64
2024-08-19 2317 56952000 26607 2147483647 185.00 188.00 184.50 187.00 3.00 1.63% 186.50 410 187.00 857 16.91
2024-08-20 2317 80549000 37133 2147483647 189.50 191.00 186.00 186.50 0.50 -0.27% 186.50 67 187.00 364 16.86
2024-08-22 2317 74083164 64885 2147483647 184.00 185.00 179.00 179.50 4.00 -3.75% 179.50 459 180.00 1403 16.23
2024-08-23 2317 48984000 25149 2147483647 176.00 181.00 175.00 180.00 0.50 0.28% 180.00 1111 180.50 98 16.27
2024-08-29 2317 57515000 29166 2147483647 180.50 185.50 180.00 184.50 1.00 2.5% 184.00 576 184.50 96 16.68
2024-08-30 2317 50760000 17718 2147483647 185.00 186.00 183.50 184.50 0.00 0% 184.00 939 184.50 524 16.68
2024-09-02 2317 35687000 16837 2147483647 185.50 187.00 182.00 183.00 1.50 -0.81% 183.00 44 183.50 237 16.55
2024-09-05 2317 75156000 39207 2147483647 180.00 181.00 175.00 175.00 4.50 -4.37% 175.00 3566 175.50 289 15.82
2024-09-09 2317 66764000 32708 2147483647 172.00 174.00 170.50 172.00 4.50 -1.71% 171.50 2784 172.00 124 15.55
2024-09-20 2317 82172775 39912 2147483647 180.00 182.00 177.00 177.00 0.50 2.91% 177.00 1441 177.50 39 16.00
2024-10-08 2317 53615000 26337 2147483647 197.00 197.50 194.00 194.00 3.50 9.6% 194.00 546 194.50 445 17.54
2024-10-09 2317 82942000 38398 2147483647 198.00 200.00 197.00 199.00 5.00 2.58% 198.50 229 199.00 5334 17.99
2024-10-11 2317 69651000 30812 2147483647 200.00 202.00 199.00 200.00 1.00 0.5% 199.50 332 200.00 4134 18.08
2024-10-17 2317 64815000 28278 2147483647 207.50 209.00 204.00 208.50 3.50 4.25% 208.50 2 209.00 2389 18.85
2024-10-22 2317 87634000 42548 2147483647 211.00 216.00 209.00 215.50 5.50 3.36% 215.00 251 215.50 129 19.48
2024-10-29 2317 85179000 45727 2147483647 213.00 213.00 207.00 209.50 5.50 -2.78% 209.50 34 210.00 1305 18.94
2024-11-01 2317 87571000 42393 2147483647 202.00 208.50 201.50 208.00 3.50 -0.72% 207.50 1333 208.00 57 18.81
2024-11-07 2317 75795000 34802 2147483647 212.00 219.00 212.00 217.00 3.50 4.33% 217.00 1101 217.50 36 19.62
2024-11-12 2317 67269000 33183 2147483647 217.50 218.50 214.00 214.00 6.00 -1.38% 214.00 3019 214.50 345 19.35
2024-11-14 2317 70780000 34841 2147483647 215.00 215.50 209.00 211.50 3.00 -1.17% 211.50 532 212.00 264 19.12
2024-11-15 2317 102060857 90846 2147483647 212.00 214.50 206.00 207.00 4.50 -2.13% 207.00 4077 207.50 61 17.98
2024-11-18 2317 59497000 31176 2147483647 205.00 208.00 202.00 202.50 4.50 -2.17% 202.50 53 203.00 901 17.59
2024-11-21 2317 50214948 40001 2147483647 205.00 205.00 202.00 202.50 3.50 0% 202.50 828 203.00 426 17.59
2024-11-22 2317 36878000 19497 2147483647 205.50 207.00 203.00 203.00 0.50 0.25% 203.00 2092 203.50 21 17.64
2024-11-25 2317 79589000 24023 2147483647 206.00 210.50 205.50 210.50 7.50 3.69% 210.00 10 210.50 465 18.29
2024-11-26 2317 92262000 52068 2147483647 207.00 207.00 202.00 202.50 8.00 -3.8% 202.00 5465 202.50 166 17.59
2024-11-27 2317 91358000 51656 2147483647 200.50 201.00 196.50 196.50 6.00 -2.96% 196.50 1395 197.00 666 17.07
2024-11-28 2317 56701000 30252 2147483647 196.00 199.00 193.00 195.50 1.00 -0.51% 195.50 171 196.00 303 16.99
2024-12-02 2317 45749000 22420 2147483647 198.50 199.50 195.50 196.00 0.50 0.26% 196.00 702 196.50 83 17.03
2024-12-04 2317 49493504 32457 2147483647 197.50 201.50 197.00 201.00 4.50 2.55% 201.00 33 201.50 1080 17.46
2024-12-05 2317 46475440 47064 2147483647 203.00 203.50 199.00 199.00 2.00 -1% 199.00 1269 199.50 418 17.29
2024-12-06 2317 47409532 36971 2147483647 199.50 201.50 197.50 198.00 1.00 -0.5% 198.00 997 198.50 249 17.20
2024-12-09 2317 41114306 55012 2147483647 198.50 199.00 195.00 195.00 3.00 -1.52% 195.00 5983 195.50 76 16.94
2024-12-10 2317 58837150 73631 2147483647 193.00 195.00 192.00 192.00 3.00 -1.54% 192.00 2034 192.50 511 16.68
2024-12-11 2317 66246732 86964 2147483647 190.00 194.00 189.00 189.00 3.00 -1.56% 189.00 599 189.50 168 16.42
2024-12-12 2317 48798757 51429 2147483647 190.50 193.00 188.50 188.50 0.50 -0.26% 188.50 2418 189.00 83 16.38
2024-12-13 2317 55417050 78777 2147483647 188.50 189.50 185.50 186.50 2.00 -1.06% 186.50 474 187.00 178 16.20
2024-12-16 2317 75121642 96743 2147483647 188.00 189.50 181.50 182.00 4.50 -2.41% 182.00 818 182.50 298 15.81
2024-12-17 2317 55667607 47278 2147483647 181.00 186.00 181.00 183.00 1.00 0.55% 183.00 2030 183.50 7 15.90
2024-12-18 2317 47937386 36056 2147483647 183.00 185.50 182.50 184.50 1.50 0.82% 184.50 363 185.00 347 16.03
2024-12-19 2317 65029900 68455 2147483647 181.00 182.00 179.00 181.00 3.50 -1.9% 180.50 2748 181.00 23 15.73
2024-12-20 2317 56035328 33838 2147483647 181.00 184.00 180.00 181.00 0.00 0% 181.00 6302 181.50 22 15.73
2024-12-23 2317 51363423 37332 2147483647 185.00 187.50 184.00 185.50 4.50 2.49% 185.50 289 186.00 608 16.12
2024-12-24 2317 33589660 29234 2147483647 187.50 187.50 185.50 185.50 0.00 0% 185.50 1592 186.00 752 16.12
2024-12-25 2317 21758176 18772 2147483647 186.50 188.00 186.00 186.50 1.00 0.54% 186.50 1676 187.00 253 16.20
2024-12-26 2317 36347153 26373 2147483647 187.50 189.00 187.00 187.50 1.00 0.54% 187.50 803 188.00 135 16.29
2024-12-27 2317 21660195 22467 2147483647 187.50 188.00 185.50 186.50 1.00 -0.53% 186.50 328 187.00 410 16.20
2024-12-30 2317 24531536 22906 2147483647 185.50 187.00 184.50 185.00 1.50 -0.8% 185.00 1808 185.50 76 16.07
2024-12-31 2317 22003451 24178 2147483647 184.50 185.00 183.00 184.00 1.00 -0.54% 184.00 1597 184.50 420 15.99