漢唐(2404)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　195.00
0
0%		193.00
-2
-1.03%		 　190.00
-3
-1.55%		189.00
-1
-0.53%		188.00
-1
-0.53%		193.00
5
2.66%		190.00
-3
-1.55%		 　194.50
4.5
2.37%		200.50
6
3.08%		201.00
0.5
0.25%		200.00
-1
-0.5%		199.00
-1
-0.5%		 　198.00
-1
-0.5%		 　　　　　　　　184.50
-13.5
-6.82%		188.00
3.5
1.9%		193.18
2 月 　184.50
-3.5
-1.86%		187.50
3
1.63%		188.00
0.5
0.27%		190.00
2
1.06%		185.50
-4.5
-2.37%		 　183.00
-2.5
-1.35%		188.00
5
2.73%		189.00
1
0.53%		186.50
-2.5
-1.32%		188.00
1.5
0.8%		 　186.00
-2
-1.06%		185.00
-1
-0.54%		184.50
-0.5
-0.27%		189.50
5
2.71%		188.00
-1.5
-0.79%		 　185.50
-2.5
-1.33%		185.00
-0.5
-0.27%		184.00
-1
-0.54%		183.50
-0.5
-0.27%		 185.11
3 月　179.50
-4
-2.18%		186.50
7
3.9%		185.50
-1
-0.54%		186.50
1
0.54%		185.50
-1
-0.54%		 　179.50
-6
-3.23%		175.50
-4
-2.23%		177.00
1.5
0.85%		168.00
-9
-5.08%		158.50
-9.5
-5.65%		 　152.00
-6.5
-4.1%		147.00
-5
-3.29%		145.00
-2
-1.36%		131.50
-13.5
-9.31%		142.00
10.5
7.98%		 　138.50
-3.5
-2.46%		145.00
6.5
4.69%		159.50
14.5
10%		161.00
1.5
0.94%		161.50
0.5
0.31%		 　162.50
1
0.62%		165.50
3
1.85%		162.52
4 月165.00
-0.5
-0.3%		 　　　168.00
3
1.82%		174.50
6.5
3.87%		175.50
1
0.57%		174.00
-1.5
-0.85%		175.00
1
0.57%		 　175.00
0
0%		181.00
6
3.43%		185.00
4
2.21%		184.50
-0.5
-0.27%		187.00
2.5
1.36%		 　187.00
0
0%		183.00
-4
-2.14%		183.50
0.5
0.27%		184.50
1
0.54%		184.00
-0.5
-0.27%		 　185.50
1.5
0.82%		187.00
1.5
0.81%		188.50
1.5
0.8%		189.50
1
0.53%		 180.78
5 月　　　187.00
-2.5
-1.32%		186.50
-0.5
-0.27%		185.50
-1
-0.54%		 190.00
4.5
2.43%		 　190.50
0.5
0.26%		197.50
7
3.67%		196.50
-1
-0.51%		194.00
-2.5
-1.27%		195.00
1
0.52%		 　192.50
-2.5
-1.28%		192.00
-0.5
-0.26%		191.50
-0.5
-0.26%		195.50
4
2.09%		197.00
1.5
0.77%		 　209.00
12
6.09%		208.50
-0.5
-0.24%		208.00
-0.5
-0.24%		205.00
-3
-1.44%		210.00
5
2.44%		 197.74
6 月215.00
5
2.38%		215.50
0.5
0.23%		215.00
-0.5
-0.23%		214.00
-1
-0.47%		214.00
0
0%		 　217.00
3
1.4%		217.00
0
0%		222.00
5
2.3%		218.00
-4
-1.8%		217.00
-1
-0.46%		 　221.00
4
1.84%		224.00
3
1.36%		208.00
-16
-7.14%		210.00
2
0.96%		205.50
-4.5
-2.14%		 　201.00
-4.5
-2.19%		202.50
1.5
0.75%		201.00
-1.5
-0.74%		 　　　200.50
-0.5
-0.25%		201.00
0.5
0.25%		 211.2
7 月201.50
0.5
0.25%		207.00
5.5
2.73%		206.50
-0.5
-0.24%		 　208.00
1.5
0.73%		206.50
-1.5
-0.72%		205.50
-1
-0.48%		209.00
3.5
1.7%		 　　219.50
10.5
5.02%		219.50
0
0%		214.50
-5
-2.28%		210.50
-4
-1.86%		213.00
2.5
1.19%		 　209.50
-3.5
-1.64%		209.50
0
0%		209.00
-0.5
-0.24%		207.50
-1.5
-0.72%		 　　210.00
2.5
1.2%		202.50
-7.5
-3.57%		203.50
1
0.49%		206.50
3
1.47%		205.50
-1
-0.48%		209.26
8 月 　205.50
0
0%		207.50
2
0.97%		212.00
4.5
2.17%		210.00
-2
-0.94%		208.50
-1.5
-0.71%		 　　209.00
0.5
0.24%		212.00
3
1.44%		212.00
0
0%		207.50
-4.5
-2.12%		 　207.50
0
0%		203.50
-4
-1.93%		203.50
0
0%		197.00
-6.5
-3.19%		199.50
2.5
1.27%		 　201.00
1.5
0.75%		204.50
3.5
1.74%		210.50
6
2.93%		209.00
-1.5
-0.71%		204.50
-4.5
-2.15%		 206.00
1.5
0.73%		206.37
9 月205.50
-0.5
-0.24%		204.50
-1
-0.49%		203.00
-1.5
-0.73%		201.50
-1.5
-0.74%		 　200.00
-1.5
-0.74%		 　199.00
-1
-0.5%		200.50
1.5
0.75%		 　204.50
4
2%		 201.50
-3
-1.47%		200.00
-1.5
-0.74%		201.00
1
0.5%		 　　199.00
-2
-1%		 193.50
-5.5
-2.76%		191.50
-2
-1.03%		 　　192.50
1
0.52%		195.00
2.5
1.3%		 199.08
10 月　　　　　195.50
0.5
0.26%		 197.00
1.5
0.77%		 　　197.50
0.5
0.25%		199.50
2
1.01%		202.00
2.5
1.25%		201.50
-0.5
-0.25%		198.50
-3
-1.49%		 　　202.50
4
2.02%		201.00
-1.5
-0.74%		201.00
0
0%		201.50
0.5
0.25%		 　200.00
-1.5
-0.74%		198.00
-2
-1%		198.50
0.5
0.25%		198.50
0
0%		198.50
0
0%		 199.43
11 月　200.00
1.5
0.76%		200.00
0
0%		200.50
0.5
0.25%		201.00
0.5
0.25%		203.50
2.5
1.24%		 　207.00
3.5
1.72%		205.50
-1.5
-0.72%		204.50
-1
-0.49%		202.50
-2
-0.98%		210.00
7.5
3.7%		 　215.00
5
2.38%		 216.50
1.5
0.7%		216.00
-0.5
-0.23%		 　　222.00
6
2.78%		224.00
2
0.9%		223.50
-0.5
-0.22%		228.50
5
2.24%		229.00
0.5
0.22%		 　228.50
-0.5
-0.22%		 214.14
12 月227.00
-1.5
-0.66%		228.50
1.5
0.66%		 226.50
-2
-0.88%		 　228.00
1.5
0.66%		 　　215.00
-13
-5.7%		 　　　216.50
1.5
0.7%		 214.50
-2
-0.92%		 　212.50
-2
-0.93%		209.50
-3
-1.41%		 　211.50
2
0.95%		 　214.50
3
1.42%		215.50
1
0.47%		216.00
0.5
0.23%		　217.83

說明:最高漲幅:10%最低跌幅:-9.31% 最高價:229.00最低價:131.50平均價:197.67,灰色底表示週末,漲136天(401)元,跌134天(-388)元,平盤19天
10%=1,8%=1,6%=2,5%=3,4%=4,3%=9,2%=30,1%=62,0%=43,-0%=1,-1%=1,-2%=3,-3%=3,-4%=3,-5%=6,-6%=26,-7%=28,-8%=63,

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
2020-01-02 2404 1756233 1292 343637543 198.00 198.00 194.50 195.00 1.00 0% 194.50 98 195.00 23 13.41
2020-01-03 2404 2264814 1645 437837001 196.50 197.00 190.00 193.00 2.00 -1.03% 193.00 13 193.50 2 13.27
2020-01-06 2404 1404138 985 267485720 191.00 192.00 189.50 190.00 3.00 -1.55% 190.00 60 190.50 7 13.07
2020-01-07 2404 1275752 945 240919128 190.00 191.50 187.00 189.00 1.00 -0.53% 189.00 9 189.50 22 13.00
2020-01-08 2404 920293 768 174120377 188.00 191.50 187.50 188.00 1.00 -0.53% 188.00 8 188.50 3 12.93
2020-01-09 2404 1387259 1004 265091487 189.50 193.00 189.00 193.00 5.00 2.66% 192.50 11 193.00 3 13.27
2020-01-10 2404 1193602 1066 227804982 193.00 194.00 189.50 190.00 3.00 -1.55% 190.00 64 190.50 29 13.07
2020-01-13 2404 1807535 1370 349060290 191.00 195.00 191.00 194.50 4.50 2.37% 194.50 10 195.00 156 13.38
2020-01-14 2404 4247666 2730 848370200 195.00 202.00 195.00 200.50 6.00 3.08% 200.00 196 200.50 73 13.79
2020-01-15 2404 1663539 1238 333088563 199.50 201.50 198.00 201.00 0.50 0.25% 200.50 3 201.00 75 13.82
2020-01-16 2404 918577 740 182963900 201.00 201.00 197.00 200.00 1.00 -0.5% 199.50 5 200.00 14 13.76
2020-01-17 2404 1261601 1086 253678099 203.00 203.50 199.00 199.00 1.00 -0.5% 199.00 26 199.50 1 13.69
2020-01-20 2404 699204 586 138714987 200.00 200.00 197.50 198.00 1.00 -0.5% 198.00 88 198.50 1 13.62
2020-01-30 2404 3334276 2215 621893901 181.00 191.00 181.00 184.50 13.50 -6.82% 184.50 22 185.00 12 12.69
2020-01-31 2404 1397681 1102 262114028 188.00 190.00 185.00 188.00 3.50 1.9% 187.50 18 188.00 8 12.93
2020-02-03 2404 1695370 1209 310746256 182.50 185.50 181.00 184.50 3.50 -1.86% 184.00 22 184.50 28 12.69
2020-02-04 2404 1546128 1130 288262936 185.50 188.00 183.50 187.50 3.00 1.63% 187.00 11 187.50 15 12.90
2020-02-05 2404 1212840 841 227354080 188.00 189.00 185.50 188.00 0.50 0.27% 187.50 5 188.00 7 12.93
2020-02-06 2404 875594 650 166085860 189.00 191.50 188.00 190.00 2.00 1.06% 190.00 80 190.50 18 13.07
2020-02-07 2404 828658 684 154943052 188.50 188.50 185.50 185.50 4.50 -2.37% 185.50 36 186.00 9 12.76
2020-02-10 2404 816874 582 149665816 183.50 185.00 181.00 183.00 2.50 -1.35% 183.00 30 183.50 13 12.59
2020-02-11 2404 989164 707 185305832 185.00 189.00 184.50 188.00 5.00 2.73% 188.00 2 188.50 29 12.93
2020-02-12 2404 1254705 998 237820745 189.00 191.00 188.50 189.00 1.00 0.53% 188.50 24 189.00 1 13.00
2020-02-13 2404 876000 682 165097500 190.00 190.50 186.50 186.50 2.50 -1.32% 186.50 41 187.00 1 12.83
2020-02-14 2404 743373 540 139652124 186.00 189.00 186.00 188.00 1.50 0.8% 187.50 33 188.00 23 12.93
2020-02-17 2404 662090 551 123031330 186.00 187.00 185.00 186.00 2.00 -1.06% 185.50 48 186.00 3 12.79
2020-02-18 2404 782983 578 145535341 186.00 187.50 184.50 185.00 1.00 -0.54% 184.50 87 185.00 6 12.72
2020-02-19 2404 655000 523 121248000 185.00 186.50 184.50 184.50 0.50 -0.27% 184.50 26 185.00 4 12.69
2020-02-20 2404 1653671 1243 309633319 185.50 189.50 184.50 189.50 5.00 2.71% 189.00 14 189.50 33 13.03
2020-02-21 2404 1334000 908 251997000 191.00 191.00 187.00 188.00 1.50 -0.79% 188.00 12 188.50 29 12.93
2020-02-24 2404 568000 434 105581500 186.00 186.50 185.50 185.50 2.50 -1.33% 185.50 15 186.50 20 12.76
2020-02-25 2404 807082 606 148902752 183.00 185.50 182.50 185.00 0.50 -0.27% 185.00 12 185.50 75 12.72
2020-02-26 2404 680000 523 125279500 184.50 185.00 183.50 184.00 1.00 -0.54% 184.00 2 184.50 7 12.65
2020-02-27 2404 849876 615 156304736 185.00 185.50 183.00 183.50 0.50 -0.27% 183.00 51 183.50 13 12.62
2020-03-02 2404 2007347 1480 361545460 181.00 183.00 177.50 179.50 4.00 -2.18% 179.50 2 180.00 21 12.35
2020-03-03 2404 2285000 1416 421619500 182.50 188.00 181.00 186.50 7.00 3.9% 186.00 3 186.50 20 12.83
2020-03-04 2404 631754 526 117333990 185.50 186.50 184.50 185.50 1.00 -0.54% 185.50 9 186.00 19 12.76
2020-03-05 2404 497936 394 93267558 188.50 189.00 186.00 186.50 1.00 0.54% 186.50 2 187.00 45 12.83
2020-03-06 2404 449000 317 83191000 185.00 186.00 184.00 185.50 1.00 -0.54% 185.00 20 185.50 2 12.76
2020-03-09 2404 1777451 1139 321818898 183.50 184.50 179.50 179.50 6.00 -3.23% 179.50 110 180.00 24 12.35
2020-03-10 2404 2820819 1752 494931144 176.00 177.50 173.50 175.50 4.00 -2.23% 175.00 109 175.50 174 12.07
2020-03-11 2404 1739143 1356 310410311 180.00 181.50 175.50 177.00 1.50 0.85% 176.50 1 177.00 30 12.17
2020-03-12 2404 2843388 1977 481801184 173.50 174.00 166.00 168.00 9.00 -5.08% 168.00 2 168.50 2 11.55
2020-03-13 2404 4953000 3014 763029000 157.50 160.00 151.50 158.50 9.50 -5.65% 158.50 2 159.00 6 10.90
2020-03-16 2404 2351065 1781 367928904 160.00 162.00 152.00 152.00 6.50 -4.1% 152.00 25 153.00 22 10.45
2020-03-17 2404 2161817 1566 319664099 142.00 153.00 142.00 147.00 5.00 -3.29% 147.00 28 147.50 19 10.11
2020-03-18 2404 2031207 1571 299516015 150.00 151.00 145.00 145.00 2.00 -1.36% 144.50 26 145.00 17 9.97
2020-03-19 2404 3436105 2154 463074292 141.00 142.00 130.50 131.50 13.50 -9.31% 131.50 16 132.00 35 9.04
2020-03-20 2404 2372320 1745 335506270 137.00 144.50 137.00 142.00 10.50 7.98% 141.50 1 142.00 20 9.77
2020-03-23 2404 1082649 820 148707376 136.50 140.00 133.00 138.50 3.50 -2.46% 138.00 13 138.50 3 9.53
2020-03-24 2404 2075360 1527 300260200 141.50 147.00 141.50 145.00 6.50 4.69% 145.00 195 145.50 7 9.97
2020-03-25 2404 1513997 881 240027019 156.00 159.50 156.00 159.50 14.50 10% 159.50 1069 0.00 0 10.97
2020-03-26 2404 3906976 2824 640538612 168.50 169.00 160.00 161.00 1.50 0.94% 161.00 62 161.50 9 11.07
2020-03-27 2404 2298518 1696 374454416 164.00 166.00 161.00 161.50 0.50 0.31% 161.00 80 161.50 5 10.93
2020-03-30 2404 1198515 912 192530178 158.00 162.50 156.50 162.50 1.00 0.62% 162.50 6 163.00 53 11.00
2020-03-31 2404 2085365 1444 342908590 165.50 167.50 161.50 165.50 3.00 1.85% 165.50 26 166.00 48 11.21
2020-04-01 2404 1013100 821 166869500 165.00 166.50 162.00 165.00 0.50 -0.3% 165.00 6 165.50 28 11.17
2020-04-06 2404 1393167 1172 231492890 165.00 168.00 164.00 168.00 3.00 1.82% 168.00 8 168.50 48 11.37
2020-04-07 2404 2578626 1699 446166725 171.00 174.50 171.00 174.50 6.50 3.87% 174.00 29 174.50 34 11.81
2020-04-08 2404 1089453 819 190809728 175.00 176.00 173.50 175.50 1.00 0.57% 175.50 3 176.00 101 11.88
2020-04-09 2404 1129523 858 198422259 176.50 178.00 174.00 174.00 1.50 -0.85% 174.00 65 174.50 1 11.78
2020-04-10 2404 684954 511 119213450 174.00 175.00 172.50 175.00 1.00 0.57% 174.50 24 175.00 33 11.85
2020-04-13 2404 722906 550 126817498 175.00 176.50 173.50 175.00 0.00 0% 175.00 32 175.50 11 11.85
2020-04-14 2404 1550294 1132 276383551 176.50 181.00 175.50 181.00 6.00 3.43% 180.50 16 181.00 52 12.25
2020-04-15 2404 2351617 1600 434212645 182.50 186.50 181.50 185.00 4.00 2.21% 185.00 39 185.50 12 12.53
2020-04-16 2404 803243 736 147848955 182.50 185.50 182.00 184.50 0.50 -0.27% 184.50 10 185.00 15 12.49
2020-04-17 2404 2005375 1636 378042125 189.50 191.50 185.50 187.00 2.50 1.36% 186.50 20 187.00 7 12.66
2020-04-20 2404 774861 622 145527507 187.00 189.50 186.00 187.00 0.00 0% 187.00 156 188.00 29 12.66
2020-04-21 2404 1503145 1158 276615535 186.50 188.00 181.50 183.00 4.00 -2.14% 182.50 14 183.00 22 12.39
2020-04-22 2404 1011293 720 183985260 180.00 184.00 179.50 183.50 0.50 0.27% 183.50 22 184.00 39 12.42
2020-04-23 2404 772250 570 142893750 185.50 186.50 183.50 184.50 1.00 0.54% 184.00 32 184.50 24 12.49
2020-04-24 2404 824642 623 151341947 184.00 185.00 182.00 184.00 0.50 -0.27% 184.00 1 184.50 7 12.46
2020-04-27 2404 528539 437 98266254 185.50 186.50 185.00 185.50 1.50 0.82% 185.50 24 186.00 60 12.56
2020-04-28 2404 568551 484 105842037 187.00 187.50 185.50 187.00 1.50 0.81% 186.50 11 187.00 33 12.66
2020-04-29 2404 894991 716 168126797 187.00 189.00 187.00 188.50 1.50 0.8% 188.00 26 188.50 6 12.76
2020-04-30 2404 1110118 778 210066420 189.00 190.50 188.00 189.50 1.00 0.53% 189.00 84 189.50 25 12.83
2020-05-04 2404 634600 523 118143300 186.50 187.00 185.00 187.00 2.50 -1.32% 186.50 19 187.00 11 12.66
2020-05-05 2404 527330 469 98789710 188.00 189.00 186.00 186.50 0.50 -0.27% 186.50 29 187.00 2 12.63
2020-05-06 2404 646000 464 119966500 186.00 186.50 184.50 185.50 1.00 -0.54% 185.50 60 186.00 7 12.56
2020-05-08 2404 629882 557 119673198 191.50 191.50 189.00 190.00 0.50 2.43% 189.50 49 190.00 14 12.86
2020-05-11 2404 710148 644 135521689 192.50 192.50 190.00 190.50 0.50 0.26% 190.50 26 191.00 35 12.90
2020-05-12 2404 2837000 2170 557423000 193.00 199.50 192.50 197.50 7.00 3.67% 197.00 12 197.50 60 13.37
2020-05-13 2404 974000 788 191319000 198.00 198.00 195.00 196.50 1.00 -0.51% 196.50 24 197.00 36 13.30
2020-05-14 2404 1513000 1254 297231000 196.00 200.00 193.50 194.00 2.50 -1.27% 194.00 16 194.50 2 13.13
2020-05-15 2404 4806000 3372 953846000 200.00 204.00 193.00 195.00 1.00 0.52% 195.00 51 196.00 7 13.05
2020-05-18 2404 1530589 1211 296011966 196.00 196.50 192.00 192.50 2.50 -1.28% 192.00 40 192.50 7 12.88
2020-05-19 2404 772000 608 148869500 195.00 195.00 191.00 192.00 0.50 -0.26% 192.00 35 192.50 4 12.85
2020-05-20 2404 781000 654 149820500 192.00 194.00 191.00 191.50 0.50 -0.26% 191.50 24 192.00 13 12.82
2020-05-21 2404 1864000 1448 364730000 196.00 197.00 194.00 195.50 4.00 2.09% 195.50 10 196.00 126 13.09
2020-05-22 2404 1745000 1277 343323000 195.50 198.00 194.00 197.00 1.50 0.77% 197.00 93 197.50 32 13.19
2020-05-25 2404 6737000 4636 1377787500 199.00 209.00 195.50 209.00 12.00 6.09% 208.50 7 209.00 43 13.99
2020-05-26 2404 3128763 2501 658983078 213.50 214.00 208.00 208.50 0.50 -0.24% 208.50 32 209.00 7 13.96
2020-05-27 2404 1284000 951 267324500 210.00 211.00 207.00 208.00 0.50 -0.24% 207.50 23 208.00 16 13.92
2020-05-28 2404 2074000 1494 426885500 209.00 209.50 203.00 205.00 3.00 -1.44% 204.50 14 205.00 10 13.72
2020-05-29 2404 3682000 2685 776399000 208.50 213.00 208.00 210.00 5.00 2.44% 210.00 31 211.00 7 14.06
2020-06-01 2404 1877000 1430 400495500 212.50 215.00 211.00 215.00 5.00 2.38% 214.50 16 215.00 151 14.39
2020-06-02 2404 1887495 1540 409184159 218.00 219.50 215.00 215.50 0.50 0.23% 215.00 133 216.00 25 14.42
2020-06-03 2404 1849000 1297 397055000 216.50 216.50 214.00 215.00 0.50 -0.23% 215.00 69 215.50 11 14.39
2020-06-04 2404 1851000 1447 396194000 216.00 216.00 213.00 214.00 1.00 -0.47% 213.50 20 214.00 22 14.32
2020-06-05 2404 1379000 1051 294011500 214.50 215.00 212.00 214.00 0.00 0% 214.00 32 214.50 13 14.32
2020-06-08 2404 1524000 1298 330332000 215.00 219.00 214.50 217.00 3.00 1.4% 217.00 29 217.50 46 14.52
2020-06-09 2404 1165000 903 252141000 218.00 218.00 215.00 217.00 0.00 0% 216.50 18 217.00 43 14.52
2020-06-10 2404 2161000 1695 476749500 217.00 223.50 216.00 222.00 5.00 2.3% 221.50 33 222.00 11 14.86
2020-06-11 2404 3149000 2321 697349000 222.50 226.00 218.00 218.00 4.00 -1.8% 218.00 72 218.50 6 14.59
2020-06-12 2404 3001000 1754 639351000 210.00 217.00 210.00 217.00 1.00 -0.46% 216.50 15 217.00 23 14.52
2020-06-15 2404 3711000 2219 816819500 217.50 224.00 217.50 221.00 4.00 1.84% 220.50 89 221.00 21 14.79
2020-06-16 2404 4343000 2570 968593500 223.00 224.50 221.50 224.00 3.00 1.36% 223.50 41 224.00 56 14.99
2020-06-17 2404 7422598 4139 1572752580 214.00 215.50 208.00 208.00 0.00 -7.14% 208.00 268 208.50 5 13.92
2020-06-18 2404 1284414 1090 268805768 208.00 211.00 208.00 210.00 2.00 0.96% 210.00 42 210.50 7 14.06
2020-06-19 2404 3510788 2376 726071704 211.50 211.50 205.00 205.50 4.50 -2.14% 205.50 11 206.00 4 13.76
2020-06-22 2404 3170998 2493 638655096 204.00 204.50 199.50 201.00 4.50 -2.19% 200.50 55 201.00 28 13.45
2020-06-23 2404 1761667 1127 355582401 202.50 204.00 200.00 202.50 1.50 0.75% 202.00 61 202.50 48 13.55
2020-06-24 2404 2068478 1386 415521556 203.50 203.50 199.50 201.00 1.50 -0.74% 200.50 9 201.00 25 13.45
2020-06-29 2404 1792125 1374 357201625 200.50 200.50 197.50 200.50 0.50 -0.25% 199.00 77 200.50 31 13.42
2020-06-30 2404 958819 707 192634395 201.50 202.00 199.50 201.00 0.50 0.25% 201.00 18 201.50 21 13.45
2020-07-01 2404 1195786 935 240621657 201.50 202.50 200.00 201.50 0.50 0.25% 201.50 11 202.00 34 13.49
2020-07-02 2404 1792162 1490 368572034 202.50 207.50 201.50 207.00 5.50 2.73% 206.50 31 207.00 56 13.86
2020-07-03 2404 1259821 1028 261074447 208.50 209.50 205.50 206.50 0.50 -0.24% 206.00 74 206.50 7 13.82
2020-07-06 2404 1083595 896 225025760 207.50 208.50 207.00 208.00 1.50 0.73% 207.50 24 208.00 56 13.92
2020-07-07 2404 1270400 1018 262439093 209.50 210.00 204.50 206.50 1.50 -0.72% 206.00 7 206.50 2 13.82
2020-07-08 2404 1005115 779 206588625 205.00 207.50 205.00 205.50 1.00 -0.48% 205.00 43 205.50 21 13.76
2020-07-09 2404 1964522 1614 411093598 207.00 212.00 205.50 209.00 3.50 1.7% 209.00 4 209.50 48 13.99
2020-07-13 2404 7089681 5074 1563236820 218.00 224.50 216.00 219.50 13.50 5.02% 219.50 31 220.00 42 14.69
2020-07-14 2404 2992572 2335 659210545 220.00 224.00 217.50 219.50 0.00 0% 219.00 11 219.50 18 14.69
2020-07-15 2404 3029556 2150 661056251 223.00 223.50 214.00 214.50 5.00 -2.28% 214.50 24 215.00 11 14.36
2020-07-16 2404 2141052 1677 454518437 215.00 217.50 209.50 210.50 4.00 -1.86% 210.00 45 210.50 2 14.09
2020-07-17 2404 1196570 1003 252994410 212.50 213.50 209.50 213.00 2.50 1.19% 212.00 10 213.00 44 14.26
2020-07-20 2404 1187310 891 248974600 212.50 212.50 208.50 209.50 3.50 -1.64% 209.00 28 209.50 9 14.02
2020-07-21 2404 2739548 1661 572710895 209.50 211.00 207.00 209.50 0.00 0% 209.50 11 210.00 7 14.02
2020-07-22 2404 1363881 1059 285993629 210.00 212.00 208.50 209.00 0.50 -0.24% 208.50 139 209.00 3 13.99
2020-07-23 2404 1246041 963 258972045 209.00 210.00 207.00 207.50 1.50 -0.72% 207.50 50 208.00 4 13.89
2020-07-27 2404 2946232 2266 618744322 208.50 213.00 207.00 210.00 5.50 1.2% 209.50 24 210.00 16 14.06
2020-07-28 2404 2836696 2182 589314484 212.50 214.00 202.50 202.50 7.50 -3.57% 202.50 7 203.00 25 13.55
2020-07-29 2404 881800 677 179460800 200.50 205.50 200.50 203.50 1.00 0.49% 203.50 12 204.00 10 13.62
2020-07-30 2404 718062 561 148106358 206.50 207.50 205.00 206.50 3.00 1.47% 206.00 19 207.00 54 13.82
2020-07-31 2404 849363 720 173632589 205.00 205.50 203.50 205.50 1.00 -0.48% 205.00 22 205.50 7 13.76
2020-08-03 2404 524380 408 108058780 207.00 207.50 205.00 205.50 0.00 0% 205.50 10 206.00 4 13.76
2020-08-04 2404 554309 415 114644199 206.50 207.50 206.00 207.50 2.00 0.97% 207.00 23 207.50 35 13.89
2020-08-05 2404 1306990 1057 275427863 208.50 212.00 207.50 212.00 4.50 2.17% 211.50 15 212.00 161 14.19
2020-08-06 2404 909207 770 192000470 214.00 214.00 209.50 210.00 2.00 -0.94% 209.50 72 210.00 8 14.06
2020-08-07 2404 807717 575 168790209 211.50 211.50 208.00 208.50 1.50 -0.71% 208.50 7 209.00 4 13.96
2020-08-11 2404 2772370 2129 590729200 215.00 217.00 208.00 209.00 4.00 0.24% 209.00 12 210.00 16 13.99
2020-08-12 2404 1090217 821 229670504 209.50 212.00 208.00 212.00 3.00 1.44% 211.50 20 212.00 7 14.19
2020-08-13 2404 1284892 972 273041604 214.00 214.50 211.00 212.00 0.00 0% 211.50 21 212.00 26 12.59
2020-08-14 2404 2154295 1699 448189540 210.50 210.50 206.50 207.50 4.50 -2.12% 207.00 192 207.50 4 12.32
2020-08-17 2404 899024 709 186826516 208.50 209.00 207.00 207.50 0.00 0% 207.50 5 208.00 4 12.32
2020-08-18 2404 2001187 1526 408937835 207.50 207.50 203.00 203.50 4.00 -1.93% 203.50 95 204.00 6 12.08
2020-08-19 2404 1862760 1535 382411040 206.50 208.00 203.50 203.50 0.00 0% 203.50 11 204.00 1 12.08
2020-08-20 2404 3067012 2272 609334388 202.50 203.50 193.00 197.00 6.50 -3.19% 197.00 93 198.00 20 11.70
2020-08-21 2404 1213142 971 241112253 197.00 200.00 197.00 199.50 2.50 1.27% 199.50 4 200.00 67 11.85
2020-08-24 2404 692681 596 138693743 200.50 201.50 198.00 201.00 1.50 0.75% 200.50 6 201.00 1 11.94
2020-08-25 2404 1311932 1050 266319992 202.00 205.00 200.50 204.50 3.50 1.74% 204.50 8 205.00 78 12.14
2020-08-26 2404 6471512 4975 1370417544 206.50 216.00 206.50 210.50 6.00 2.93% 210.50 129 211.00 6 12.50
2020-08-27 2404 2658652 1930 558718742 213.00 213.50 207.50 209.00 1.50 -0.71% 208.50 33 209.00 4 12.41
2020-08-28 2404 1806482 1416 370514738 207.00 207.00 203.50 204.50 4.50 -2.15% 204.50 6 205.00 20 12.14
2020-08-31 2404 801173 650 165573811 206.50 208.50 205.50 206.00 1.50 0.73% 206.00 6 206.50 1 12.23
2020-09-01 2404 593648 428 121864810 206.00 207.00 204.00 205.50 0.50 -0.24% 205.50 1 206.00 13 12.20
2020-09-02 2404 559780 511 114848287 205.50 206.50 204.50 204.50 1.00 -0.49% 204.50 94 205.00 1 12.14
2020-09-03 2404 869758 748 177724390 206.00 206.00 203.00 203.00 1.50 -0.73% 203.00 100 203.50 1 12.05
2020-09-04 2404 1178155 828 236783965 199.00 203.00 198.00 201.50 1.50 -0.74% 201.50 3 202.00 2 11.97
2020-09-07 2404 948926 769 190505086 202.00 203.50 199.50 200.00 1.50 -0.74% 199.50 33 200.00 6 11.88
2020-09-10 2404 579349 472 115614300 200.00 200.50 199.00 199.00 0.50 -0.5% 199.00 62 199.50 11 11.82
2020-09-11 2404 1448884 1227 292186005 202.50 204.00 200.00 200.50 1.50 0.75% 200.50 32 201.00 15 11.91
2020-09-14 2404 748075 592 151728525 202.00 204.50 201.00 204.50 4.00 2% 204.00 38 204.50 55 12.14
2020-09-16 2404 1284038 980 258417656 202.00 203.00 200.00 201.50 0.00 -1.47% 201.00 17 202.00 33 11.97
2020-09-17 2404 1233877 959 247311777 201.50 203.00 199.00 200.00 1.50 -0.74% 200.00 14 200.50 11 11.88
2020-09-18 2404 1047421 832 211017621 201.50 203.00 200.50 201.00 1.00 0.5% 201.00 6 201.50 5 11.94
2020-09-22 2404 871571 711 173540910 199.00 200.50 198.00 199.00 1.00 -1% 198.50 83 199.00 15 11.82
2020-09-24 2404 1749093 1375 340618728 196.50 197.00 193.00 193.50 4.50 -2.76% 193.50 58 194.00 13 11.49
2020-09-25 2404 1451381 1164 279043714 194.50 195.50 190.50 191.50 2.00 -1.03% 191.00 29 191.50 70 11.37
2020-09-29 2404 437833 391 84467682 194.50 195.00 192.00 192.50 0.50 0.52% 192.50 11 193.00 86 11.43
2020-09-30 2404 317728 301 61568688 193.00 195.00 191.50 195.00 2.50 1.3% 194.50 14 195.00 26 11.58
2020-10-06 2404 235606 235 46110074 196.00 196.50 195.00 195.50 1.50 0.26% 195.50 37 196.00 26 11.61
2020-10-08 2404 550720 467 108561918 198.00 198.00 196.00 197.00 1.00 0.77% 197.00 18 197.50 3 11.70
2020-10-12 2404 792000 628 156857500 198.00 199.00 197.50 197.50 0.50 0.25% 197.50 10 198.00 12 11.73
2020-10-13 2404 710278 622 141368378 199.00 200.00 197.50 199.50 2.00 1.01% 199.50 78 200.00 75 11.85
2020-10-14 2404 706101 616 141857902 199.50 202.00 199.50 202.00 2.50 1.25% 201.50 17 202.00 45 12.00
2020-10-15 2404 713362 615 143992624 203.50 204.00 200.50 201.50 0.50 -0.25% 201.50 1 202.00 37 11.97
2020-10-16 2404 718782 570 143893573 200.50 202.00 198.50 198.50 3.00 -1.49% 198.50 32 199.00 3 11.79
2020-10-20 2404 752890 599 152288670 202.00 203.50 200.50 202.50 1.50 2.02% 202.00 13 202.50 26 12.02
2020-10-21 2404 654401 584 132136298 203.00 203.50 200.50 201.00 1.50 -0.74% 201.00 23 202.00 12 11.94
2020-10-22 2404 2485210 1135 502330130 201.00 204.50 200.00 201.00 0.00 0% 201.00 9 201.50 40 11.94
2020-10-23 2404 515536 445 104135344 202.50 203.50 201.00 201.50 0.50 0.25% 201.50 23 202.00 6 11.97
2020-10-26 2404 576919 485 115721527 201.50 202.00 200.00 200.00 1.50 -0.74% 200.00 5 200.50 9 11.88
2020-10-27 2404 536914 484 106750241 199.50 199.50 198.00 198.00 2.00 -1% 198.00 48 199.00 1 11.76
2020-10-28 2404 767391 528 152901839 199.50 200.00 198.00 198.50 0.50 0.25% 198.50 15 199.00 2 11.79
2020-10-29 2404 421650 376 83411144 196.50 199.50 196.00 198.50 0.00 0% 198.50 4 199.00 5 11.79
2020-10-30 2404 582844 478 116225324 199.50 200.50 198.00 198.50 0.00 0% 198.50 6 199.00 2 11.79
2020-11-02 2404 378329 385 75482170 200.50 201.00 198.50 200.00 1.50 0.76% 199.50 5 200.00 72 11.88
2020-11-03 2404 442423 402 88797893 201.00 201.50 200.00 200.00 0.00 0% 200.00 22 201.00 27 11.88
2020-11-04 2404 524237 479 105027486 200.50 202.00 199.50 200.50 0.50 0.25% 200.50 1 201.00 31 11.91
2020-11-05 2404 448786 385 89987938 201.00 201.50 200.00 201.00 0.50 0.25% 200.50 5 201.00 11 11.94
2020-11-06 2404 1421632 1171 290046283 202.00 206.00 202.00 203.50 2.50 1.24% 203.00 31 203.50 7 12.08
2020-11-09 2404 1340738 1101 275572430 205.00 207.00 204.00 207.00 3.50 1.72% 206.50 29 207.00 40 12.29
2020-11-10 2404 1239474 1015 256126138 208.00 208.00 203.50 205.50 1.50 -0.72% 205.00 28 205.50 8 12.20
2020-11-11 2404 873386 667 178401941 203.00 205.50 203.00 204.50 1.00 -0.49% 204.50 15 205.00 43 12.14
2020-11-12 2404 901393 746 183471475 206.00 206.00 202.50 202.50 2.00 -0.98% 202.50 47 203.00 8 12.02
2020-11-13 2404 4821057 3667 1013603969 205.50 214.00 205.00 210.00 7.50 3.7% 209.50 37 210.50 12 12.47
2020-11-16 2404 2696870 2175 576674743 215.50 215.50 212.00 215.00 5.00 2.38% 214.50 46 215.00 237 10.42
2020-11-18 2404 2839912 2358 615588135 214.50 219.50 214.50 216.50 3.00 0.7% 216.50 8 217.00 70 10.49
2020-11-19 2404 986470 856 212604481 216.50 217.00 215.00 216.00 0.50 -0.23% 216.00 6 216.50 83 10.47
2020-11-23 2404 4694349 3616 1034207622 215.50 223.00 215.00 222.00 8.00 2.78% 221.50 50 222.00 17 10.76
2020-11-24 2404 2177128 1865 486359413 224.00 226.50 220.50 224.00 2.00 0.9% 223.50 10 224.00 31 10.86
2020-11-25 2404 1564137 1328 350775926 226.00 226.50 222.50 223.50 0.50 -0.22% 223.50 25 224.00 89 10.83
2020-11-26 2404 1823911 1668 415305994 225.00 229.00 225.00 228.50 5.00 2.24% 228.00 17 228.50 44 11.08
2020-11-27 2404 1145222 896 261210962 229.50 229.50 226.50 229.00 0.50 0.22% 228.50 68 229.00 92 11.10
2020-11-30 2404 1406371 1075 322837439 231.00 231.50 228.50 228.50 0.50 -0.22% 228.50 8 229.00 4 11.08
2020-12-01 2404 1616314 1326 364703591 227.50 229.00 223.00 227.00 1.50 -0.66% 226.50 34 227.00 30 11.00
2020-12-02 2404 914102 793 208950312 227.50 230.00 227.00 228.50 1.50 0.66% 228.50 32 229.00 20 11.08
2020-12-04 2404 1009610 873 228726860 226.00 228.00 225.00 226.50 1.00 -0.88% 226.00 37 226.50 15 10.98
2020-12-07 2404 1510241 1323 345770407 228.00 231.50 227.00 228.00 1.50 0.66% 228.00 7 228.50 18 11.05
2020-12-11 2404 4803280 4200 1038565086 218.00 220.50 213.50 215.00 11.50 -5.7% 215.00 17 215.50 14 10.42
2020-12-16 2404 885462 740 190842186 216.50 216.50 214.50 216.50 2.50 0.7% 216.50 12 217.00 63 10.49
2020-12-18 2404 795283 637 170787775 215.00 215.50 214.50 214.50 0.50 -0.92% 214.50 2 215.00 1 10.40
2020-12-21 2404 940184 796 199912105 214.50 214.50 211.50 212.50 2.00 -0.93% 212.50 3 213.00 3 10.30
2020-12-22 2404 1058531 1775 223261114 212.50 212.50 209.50 209.50 3.00 -1.41% 209.50 49 210.00 8 10.16
2020-12-25 2404 591535 508 124542139 210.00 211.50 209.50 211.50 2.00 0.95% 211.00 7 211.50 4 10.25
2020-12-28 2404 1005516 917 216238930 215.00 216.50 213.50 214.50 3.00 1.42% 214.50 6 215.00 6 10.40
2020-12-29 2404 821700 641 176855750 216.00 216.00 214.00 215.50 1.00 0.47% 215.50 6 216.00 59 10.45
2020-12-30 2404 382523 401 82612093 216.50 216.50 215.00 216.00 0.50 0.23% 216.00 38 216.50 42 10.47