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　　　219.50
0
0%		219.00
-0.5
-0.23%		 221.00
2
0.91%		220.50
-0.5
-0.23%		 　222.00
1.5
0.68%		216.50
-5.5
-2.48%		222.00
5.5
2.54%		224.00
2
0.9%		232.00
8
3.57%		 　238.50
6.5
2.8%		239.50
1
0.42%		242.00
2.5
1.04%		254.00
12
4.96%		253.50
-0.5
-0.2%		 　250.50
-3
-1.18%		248.50
-2
-0.8%		246.00
-2.5
-1.01%		239.00
-7
-2.85%		239.00
0
0%		 234.52
2 月　242.00
3
1.26%		239.00
-3
-1.24%		239.00
0
0%		 　　　　　　　　　　　246.50
7.5
3.14%		244.00
-2.5
-1.01%		242.50
-1.5
-0.61%		 　　240.50
-2
-0.82%		 239.00
-1.5
-0.62%		 239.85
3 月　236.50
-2.5
-1.05%		235.50
-1
-0.42%		235.00
-0.5
-0.21%		233.00
-2
-0.85%		 　233.50
0.5
0.21%		230.00
-3.5
-1.5%		230.50
0.5
0.22%		229.50
-1
-0.43%		233.00
3.5
1.53%		 　235.50
2.5
1.07%		234.00
-1.5
-0.64%		233.00
-1
-0.43%		240.50
7.5
3.22%		243.50
3
1.25%		 　243.50
0
0%		243.50
0
0%		244.50
1
0.41%		247.50
3
1.23%		247.50
0
0%		 　246.00
-1.5
-0.61%		246.50
0.5
0.2%		 238.81
4 月248.50
2
0.81%		 　　　251.00
2.5
1.01%		253.50
2.5
1%		266.50
13
5.13%		265.00
-1.5
-0.56%		 　268.50
3.5
1.32%		260.50
-8
-2.98%		261.50
1
0.38%		262.50
1
0.38%		261.00
-1.5
-0.57%		 　256.50
-4.5
-1.72%		257.00
0.5
0.19%		250.50
-6.5
-2.53%		245.00
-5.5
-2.2%		242.50
-2.5
-1.02%		 　248.00
5.5
2.27%		249.00
1
0.4%		246.50
-2.5
-1%		243.50
-3
-1.22%		 253.12
5 月　　233.50
-10
-4.11%		228.00
-5.5
-2.36%		229.00
1
0.44%		228.50
-0.5
-0.22%		234.00
5.5
2.41%		 　232.00
-2
-0.85%		224.00
-8
-3.45%		217.50
-6.5
-2.9%		221.50
4
1.84%		223.00
1.5
0.68%		 　214.50
-8.5
-3.81%		225.50
11
5.13%		224.50
-1
-0.44%		225.00
0.5
0.22%		227.50
2.5
1.11%		 　226.00
-1.5
-0.66%		228.00
2
0.88%		231.00
3
1.32%		231.00
0
0%		233.00
2
0.87%		 231.00
-2
-0.86%		227.02
6 月229.50
-1.5
-0.65%		236.00
6.5
2.83%		241.00
5
2.12%		238.00
-3
-1.24%		 　237.00
-1
-0.42%		235.50
-1.5
-0.63%		232.00
-3.5
-1.49%		235.50
3.5
1.51%		236.00
0.5
0.21%		 　　242.50
6.5
2.75%		239.50
-3
-1.24%		237.50
-2
-0.84%		222.00
-15.5
-6.53%		 　216.00
-6
-2.7%		210.00
-6
-2.78%		211.50
1.5
0.71%		214.00
2.5
1.18%		216.00
2
0.93%		 　214.00
-2
-0.93%		213.50
-0.5
-0.23%		212.50
-1
-0.47%		 226.46
7 月209.00
-3.5
-1.65%		209.00
0
0%		 　212.00
3
1.44%		210.00
-2
-0.94%		209.00
-1
-0.48%		208.00
-1
-0.48%		206.50
-1.5
-0.72%		 　206.00
-0.5
-0.24%		209.50
3.5
1.7%		207.00
-2.5
-1.19%		211.00
4
1.93%		208.50
-2.5
-1.18%		 　206.00
-2.5
-1.2%		202.50
-3.5
-1.7%		202.00
-0.5
-0.25%		201.00
-1
-0.5%		201.00
0
0%		 　200.50
-0.5
-0.25%		202.50
2
1%		199.50
-3
-1.48%		198.50
-1
-0.5%		195.50
-3
-1.51%		 204.85
8 月　192.00
-3.5
-1.79%		197.00
5
2.6%		194.50
-2.5
-1.27%		192.50
-2
-1.03%		191.50
-1
-0.52%		 　191.00
-0.5
-0.26%		197.50
6.5
3.4%		206.00
8.5
4.3%		203.50
-2.5
-1.21%		197.50
-6
-2.95%		 　192.00
-5.5
-2.78%		191.50
-0.5
-0.26%		192.50
1
0.52%		186.00
-6.5
-3.38%		188.50
2.5
1.34%		 　191.00
2.5
1.33%		189.50
-1.5
-0.79%		193.00
3.5
1.85%		195.00
2
1.04%		193.50
-1.5
-0.77%		 　196.00
2.5
1.29%		199.00
3
1.53%		193.87
9 月197.00
-2
-1.01%		194.00
-3
-1.52%		192.00
-2
-1.03%		 　188.00
-4
-2.08%		186.50
-1.5
-0.8%		182.50
-4
-2.14%		183.50
1
0.55%		185.00
1.5
0.82%		 　185.50
0.5
0.27%		185.50
0
0%		182.50
-3
-1.62%		182.50
0
0%		184.50
2
1.1%		 　　　178.00
-6.5
-3.52%		172.00
-6
-3.37%		174.50
2.5
1.45%		 　171.50
-3
-1.72%		173.50
2
1.17%		172.00
-1.5
-0.86%		177.00
5
2.91%		 181.74
10 月173.00
-4
-2.26%		 　171.50
-1.5
-0.87%		173.00
1.5
0.87%		173.00
0
0%		177.00
4
2.31%		177.50
0.5
0.28%		 　　182.00
4.5
2.54%		177.00
-5
-2.75%		176.00
-1
-0.56%		180.00
4
2.27%		 　177.50
-2.5
-1.39%		181.00
3.5
1.97%		184.00
3
1.66%		182.00
-2
-1.09%		184.00
2
1.1%		 　182.50
-1.5
-0.82%		182.50
0
0%		185.00
2.5
1.37%		184.00
-1
-0.54%		183.50
-0.5
-0.27%		 179.33
11 月181.50
-2
-1.09%		182.00
0.5
0.28%		182.50
0.5
0.27%		185.00
2.5
1.37%		184.50
-0.5
-0.27%		 　185.00
0.5
0.27%		184.50
-0.5
-0.27%		185.00
0.5
0.27%		190.00
5
2.7%		186.50
-3.5
-1.84%		 　187.00
0.5
0.27%		190.50
3.5
1.87%		192.00
1.5
0.79%		188.00
-4
-2.08%		190.00
2
1.06%		 　189.00
-1
-0.53%		186.00
-3
-1.59%		180.00
-6
-3.23%		178.50
-1.5
-0.83%		177.50
-1
-0.56%		 　177.50
0
0%		178.50
1
0.56%		 184.39
12 月179.00
0.5
0.28%		179.00
0
0%		177.00
-2
-1.12%		 　173.50
-3.5
-1.98%		174.50
1
0.58%		173.00
-1.5
-0.86%		174.00
1
0.58%		172.50
-1.5
-0.86%		 　174.50
2
1.16%		172.50
-2
-1.15%		171.50
-1
-0.58%		171.00
-0.5
-0.29%		171.00
0
0%		 　171.50
0.5
0.29%		170.00
-1.5
-0.87%		171.50
1.5
0.88%		174.50
3
1.75%		178.00
3.5
2.01%		 　177.00
-1
-0.56%		177.00
0
0%		179.00
2
1.13%		181.50
2.5
1.4%		　174.6

說明:最高漲幅:5.13%最低跌幅:-6.53% 最高價:268.50最低價:170.00平均價:210.48,灰色底表示週末,漲122天(355.5)元,跌161天(-451.5)元,平盤19天
5%=3,4%=2,3%=15,2%=18,1%=57,0%=46,-0%=1,-1%=7,-2%=15,-3%=26,-4%=27,-5%=85,

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
2021-01-04 2404 1222788 1012 266966774 217.50 220.00 216.00 219.50 3.50 0% 219.00 99 219.50 31 10.64
2021-01-05 2404 1042691 908 228286266 219.50 220.00 218.00 219.00 0.50 -0.23% 219.00 34 219.50 35 10.62
2021-01-07 2404 1993478 1484 437639728 216.50 221.50 216.50 221.00 4.50 0.91% 221.00 6 221.50 12 10.71
2021-01-08 2404 950312 882 209252421 222.50 223.00 219.00 220.50 0.50 -0.23% 220.50 6 221.00 38 10.69
2021-01-11 2404 710639 709 156989601 221.00 222.00 219.50 222.00 1.50 0.68% 221.50 7 222.00 58 10.76
2021-01-12 2404 1511704 1356 330305510 222.00 222.00 216.50 216.50 5.50 -2.48% 216.50 6 217.00 5 10.49
2021-01-13 2404 2029326 1596 448939965 217.50 223.00 217.50 222.00 5.50 2.54% 222.00 12 222.50 127 10.76
2021-01-14 2404 1879820 1568 419911263 223.50 226.00 221.00 224.00 2.00 0.9% 223.50 7 224.00 40 10.86
2021-01-15 2404 6177755 5160 1451276564 238.00 243.50 228.00 232.00 8.00 3.57% 231.50 54 232.00 64 11.25
2021-01-18 2404 4169020 3704 982086259 235.00 239.00 228.50 238.50 6.50 2.8% 238.00 20 238.50 39 11.56
2021-01-19 2404 3175240 2934 764140733 240.00 243.00 238.50 239.50 1.00 0.42% 239.50 31 240.00 100 11.61
2021-01-20 2404 2917956 2689 699053939 241.00 243.00 236.00 242.00 2.50 1.04% 241.50 5 242.00 22 11.73
2021-01-21 2404 8638873 7368 2147483647 243.50 256.00 243.00 254.00 12.00 4.96% 254.00 35 254.50 17 12.31
2021-01-22 2404 3901514 3885 990817831 253.00 258.50 248.50 253.50 0.50 -0.2% 253.50 34 254.00 23 12.29
2021-01-25 2404 2012177 2128 504151411 251.50 253.50 248.00 250.50 3.00 -1.18% 250.00 77 250.50 41 12.14
2021-01-26 2404 2192023 2258 545636629 252.00 255.00 245.00 248.50 2.00 -0.8% 247.00 5 248.50 3 12.05
2021-01-27 2404 1236906 1285 305203906 248.50 250.00 245.00 246.00 2.50 -1.01% 246.00 30 246.50 7 11.92
2021-01-28 2404 2098947 2241 505182955 242.00 244.00 238.50 239.00 7.00 -2.85% 239.00 50 239.50 15 11.59
2021-01-29 2404 1111580 1222 266937496 241.50 243.00 238.00 239.00 0.00 0% 238.50 37 239.00 7 11.59
2021-02-02 2404 1220347 1271 295144425 240.50 243.50 239.50 242.00 2.50 1.26% 241.50 21 242.00 25 11.73
2021-02-03 2404 694004 910 166379999 243.00 243.00 238.50 239.00 3.00 -1.24% 239.00 4 239.50 4 11.59
2021-02-04 2404 535080 578 127680340 238.50 240.50 237.00 239.00 0.00 0% 239.00 5 239.50 9 11.59
2021-02-17 2404 1842780 1702 452535691 246.00 247.50 243.50 246.50 6.50 3.14% 246.50 11 247.00 47 11.95
2021-02-18 2404 1230849 1248 299496174 244.50 245.00 242.00 244.00 2.50 -1.01% 244.00 8 244.50 8 11.83
2021-02-19 2404 1253479 1270 302316670 243.00 243.00 240.00 242.50 1.50 -0.61% 242.50 16 243.00 35 11.75
2021-02-23 2404 1131355 1171 271505862 241.00 241.50 239.00 240.50 2.00 -0.82% 240.50 27 241.00 22 11.66
2021-02-25 2404 984001 1119 234693595 240.00 241.00 237.50 239.00 0.50 -0.62% 239.00 2 239.50 13 11.59
2021-03-02 2404 787017 837 187696551 238.50 241.00 236.50 236.50 0.50 -1.05% 236.50 30 237.50 2 11.46
2021-03-03 2404 1588294 1601 371862525 236.50 237.00 232.00 235.50 1.00 -0.42% 235.00 37 235.50 5 11.42
2021-03-04 2404 865260 780 203120426 235.00 237.00 233.50 235.00 0.50 -0.21% 234.50 20 235.00 93 11.39
2021-03-05 2404 1199872 1244 279388656 233.00 235.00 231.00 233.00 2.00 -0.85% 233.00 8 233.50 2 11.29
2021-03-08 2404 754651 779 176790087 235.50 236.00 233.00 233.50 0.50 0.21% 233.00 43 233.50 1 11.32
2021-03-09 2404 1658718 1554 381613485 232.50 232.50 228.50 230.00 3.50 -1.5% 229.50 88 230.00 124 11.15
2021-03-10 2404 781432 847 180198507 230.00 231.50 230.00 230.50 0.50 0.22% 230.00 108 230.50 16 11.17
2021-03-11 2404 1617260 1777 367918988 224.50 230.00 224.00 229.50 1.00 -0.43% 229.00 43 229.50 4 11.12
2021-03-12 2404 1070322 1062 247755741 231.00 234.00 229.50 233.00 3.50 1.53% 232.50 24 233.00 1 11.29
2021-03-15 2404 1584817 1582 373037265 236.50 237.50 233.00 235.50 2.50 1.07% 235.50 14 236.00 26 11.42
2021-03-16 2404 1406775 1528 328882046 236.00 236.50 232.00 234.00 1.50 -0.64% 234.00 25 234.50 34 11.34
2021-03-17 2404 1015074 1017 237110054 233.50 236.00 232.00 233.00 1.00 -0.43% 232.50 25 233.00 13 11.29
2021-03-18 2404 2582349 2006 615674554 235.00 241.00 234.50 240.50 7.50 3.22% 240.00 19 240.50 72 11.66
2021-03-19 2404 1641424 1512 395802354 238.50 243.50 237.50 243.50 3.00 1.25% 242.50 14 243.50 3 11.80
2021-03-22 2404 1085802 1210 263102263 244.00 244.00 240.50 243.50 0.00 0% 243.00 4 243.50 3 11.80
2021-03-23 2404 1076924 972 261175657 244.50 244.50 241.00 243.50 0.00 0% 243.00 28 243.50 25 11.80
2021-03-24 2404 2150138 2242 524087539 245.00 245.50 241.50 244.50 1.00 0.41% 244.50 5 245.00 188 11.85
2021-03-25 2404 2695805 2451 670019718 246.50 252.00 246.50 247.50 3.00 1.23% 247.50 16 248.00 49 12.00
2021-03-26 2404 1311266 1570 324820952 247.00 249.00 245.00 247.50 0.00 0% 247.50 10 248.00 25 12.00
2021-03-29 2404 1028125 1186 254372610 249.50 249.50 246.00 246.00 1.50 -0.61% 246.00 29 246.50 29 11.92
2021-03-30 2404 856618 941 210647452 246.50 246.50 245.00 246.50 0.50 0.2% 246.00 3 246.50 17 11.65
2021-04-01 2404 914159 878 227229241 250.00 250.00 247.50 248.50 1.00 0.81% 248.00 18 248.50 18 11.74
2021-04-06 2404 1749654 1724 440359273 251.00 253.50 250.50 251.00 2.50 1.01% 251.00 100 251.50 26 11.86
2021-04-07 2404 1336729 1356 338412318 252.00 254.50 252.00 253.50 2.50 1% 253.00 42 254.00 78 11.98
2021-04-08 2404 4836919 4394 1265279589 254.50 268.00 252.00 266.50 13.00 5.13% 266.00 30 266.50 37 12.59
2021-04-09 2404 3557986 3506 948403793 268.00 272.00 263.50 265.00 1.50 -0.56% 264.50 3 265.00 38 12.52
2021-04-12 2404 3808977 3970 1032060824 268.00 275.50 266.00 268.50 3.50 1.32% 268.00 31 268.50 10 12.69
2021-04-13 2404 4051024 4704 1066549607 268.00 268.00 260.00 260.50 8.00 -2.98% 260.00 141 260.50 5 12.31
2021-04-14 2404 3114614 3524 799483945 261.00 262.00 250.50 261.50 1.00 0.38% 261.00 15 261.50 21 12.36
2021-04-15 2404 1201769 1340 313559729 261.50 263.00 258.50 262.50 1.00 0.38% 262.00 23 262.50 17 12.41
2021-04-16 2404 1542277 1541 405464351 263.50 266.00 261.00 261.00 1.50 -0.57% 261.00 36 262.00 8 12.33
2021-04-19 2404 1403487 2056 362958373 261.00 263.50 256.50 256.50 4.50 -1.72% 256.50 38 257.00 19 12.12
2021-04-20 2404 1139891 1250 291743563 255.50 259.00 253.00 257.00 0.50 0.19% 257.00 21 257.50 11 12.15
2021-04-21 2404 2401916 2724 603896488 252.50 253.00 250.00 250.50 6.50 -2.53% 250.50 172 251.00 8 11.84
2021-04-22 2404 3282889 4010 810667407 250.50 252.00 245.00 245.00 5.50 -2.2% 245.00 33 245.50 17 11.58
2021-04-23 2404 1825332 2135 441509122 243.00 244.00 240.00 242.50 2.50 -1.02% 242.50 36 243.00 7 11.46
2021-04-26 2404 1792288 1947 443762822 243.00 250.00 242.50 248.00 5.50 2.27% 248.00 15 248.50 8 11.72
2021-04-27 2404 1259798 1369 314707797 249.00 251.50 248.00 249.00 1.00 0.4% 249.00 17 250.00 33 11.77
2021-04-28 2404 842702 1102 208220355 249.00 249.00 246.00 246.50 2.50 -1% 246.50 9 247.00 40 11.65
2021-04-29 2404 1317311 1674 320670286 245.00 245.50 242.50 243.50 3.00 -1.22% 243.00 22 243.50 12 11.51
2021-05-03 2404 2898452 3720 685800915 242.50 242.50 232.50 233.50 10.00 -4.11% 233.50 3 234.00 6 11.04
2021-05-04 2404 3145254 3301 717465664 233.50 234.00 224.50 228.00 5.50 -2.36% 228.00 44 229.00 34 10.78
2021-05-05 2404 1872463 1851 432780016 228.00 234.50 227.00 229.00 1.00 0.44% 229.00 31 229.50 4 10.82
2021-05-06 2404 1176437 1429 270183419 230.00 232.50 227.00 228.50 0.50 -0.22% 228.50 1 229.00 7 10.80
2021-05-07 2404 1065026 1179 248633798 229.00 235.50 229.00 234.00 5.50 2.41% 234.00 12 234.50 20 11.06
2021-05-10 2404 825796 906 192428838 234.50 234.50 231.50 232.00 2.00 -0.85% 232.00 47 232.50 5 10.96
2021-05-11 2404 2062662 2350 466451184 226.00 230.00 224.00 224.00 8.00 -3.45% 224.00 88 225.00 1 10.59
2021-05-12 2404 4005840 3555 867035942 220.00 226.00 205.50 217.50 6.50 -2.9% 217.00 39 217.50 2 10.28
2021-05-13 2404 1903300 1809 414359348 211.00 223.50 209.00 221.50 4.00 1.84% 221.50 2 222.00 18 10.47
2021-05-14 2404 1736010 1681 391245363 224.00 227.50 223.00 223.00 1.50 0.68% 223.00 72 223.50 4 10.53
2021-05-17 2404 2480109 2286 535892512 210.00 221.50 210.00 214.50 8.50 -3.81% 214.00 45 214.50 5 10.13
2021-05-18 2404 1498010 1486 334447611 218.50 226.00 218.50 225.50 11.00 5.13% 225.50 16 226.00 40 10.65
2021-05-19 2404 652411 764 146637841 226.00 228.00 222.50 224.50 1.00 -0.44% 224.00 25 224.50 3 10.60
2021-05-20 2404 557444 657 125571603 226.50 227.00 224.00 225.00 0.50 0.22% 224.50 3 225.00 16 10.63
2021-05-21 2404 703891 719 160104055 227.50 228.50 226.50 227.50 2.50 1.11% 227.00 18 227.50 18 10.75
2021-05-24 2404 440762 563 99259554 226.00 226.50 224.00 226.00 1.50 -0.66% 226.00 3 226.50 11 10.68
2021-05-25 2404 717136 875 163065283 226.50 229.50 226.00 228.00 2.00 0.88% 227.50 5 228.00 10 10.77
2021-05-26 2404 690123 735 158581057 229.50 231.50 228.00 231.00 3.00 1.32% 230.50 11 231.00 29 10.91
2021-05-27 2404 697355 687 160828883 231.00 232.00 228.50 231.00 0.00 0% 231.00 62 231.50 9 10.91
2021-05-28 2404 748437 746 173836028 231.50 233.50 230.00 233.00 2.00 0.87% 233.00 136 233.50 45 11.01
2021-05-31 2404 580385 777 134152408 233.00 233.00 230.00 231.00 2.00 -0.86% 230.50 58 231.00 1 10.91
2021-06-01 2404 544649 725 125220837 231.00 232.00 229.00 229.50 1.50 -0.65% 229.50 5 230.00 10 10.84
2021-06-02 2404 1954676 1744 459965593 232.00 238.00 231.50 236.00 6.50 2.83% 235.50 25 236.00 59 11.15
2021-06-03 2404 1370732 1468 328195643 237.50 241.50 237.00 241.00 5.00 2.12% 240.50 23 241.00 27 11.38
2021-06-04 2404 1228663 1320 293202541 241.00 241.00 237.50 238.00 3.00 -1.24% 238.00 72 238.50 2 11.24
2021-06-07 2404 1084996 1134 256484395 238.50 239.00 233.50 237.00 1.00 -0.42% 237.00 136 237.50 5 11.20
2021-06-08 2404 1136131 1008 267706950 237.00 237.00 234.50 235.50 1.50 -0.63% 235.00 21 235.50 21 11.12
2021-06-09 2404 993944 1249 231366502 235.50 235.50 232.00 232.00 3.50 -1.49% 232.00 50 233.00 4 10.96
2021-06-10 2404 1195692 1127 280450215 232.00 237.00 232.00 235.50 3.50 1.51% 235.00 24 235.50 8 11.12
2021-06-11 2404 1819859 1229 427443225 235.00 236.50 232.00 236.00 0.50 0.21% 236.00 15 236.50 68 11.15
2021-06-15 2404 3322289 2435 799623387 238.00 243.00 237.00 242.50 6.50 2.75% 242.00 33 242.50 14 11.45
2021-06-16 2404 2773942 2297 668104368 243.50 243.50 239.50 239.50 3.00 -1.24% 239.50 13 240.00 29 11.31
2021-06-17 2404 4009492 3070 953746371 239.50 239.50 237.00 237.50 2.00 -0.84% 237.50 60 238.00 97 11.22
2021-06-18 2404 3203988 3264 713536068 221.00 226.50 220.00 222.00 0.00 -6.53% 222.00 28 222.50 17 10.49
2021-06-21 2404 1748532 2197 380977386 222.00 222.00 216.00 216.00 6.00 -2.7% 216.00 156 216.50 6 10.20
2021-06-22 2404 2770469 3126 585026620 217.50 218.00 209.00 210.00 6.00 -2.78% 210.00 18 210.50 4 9.92
2021-06-23 2404 1170528 1416 247983820 211.00 214.50 208.50 211.50 1.50 0.71% 211.50 24 212.00 1 9.99
2021-06-24 2404 910830 907 194594446 212.00 214.50 212.00 214.00 2.50 1.18% 214.00 37 214.50 60 10.11
2021-06-25 2404 609985 865 131607613 215.00 216.50 214.50 216.00 2.00 0.93% 215.50 23 216.00 4 10.20
2021-06-28 2404 572425 842 122689711 216.00 217.00 213.50 214.00 2.00 -0.93% 214.00 12 214.50 14 10.11
2021-06-29 2404 819250 889 174805608 214.00 214.50 212.00 213.50 0.50 -0.23% 213.00 10 213.50 4 10.08
2021-06-30 2404 745826 1091 158987881 215.50 215.50 212.00 212.50 1.00 -0.47% 212.50 40 213.00 5 10.04
2021-07-01 2404 1106209 1593 232809986 212.50 212.50 209.00 209.00 3.50 -1.65% 209.00 144 209.50 2 9.87
2021-07-02 2404 950490 1206 198862763 209.00 210.50 208.50 209.00 0.00 0% 209.00 21 209.50 14 9.87
2021-07-05 2404 977055 1060 206994699 210.00 213.00 210.00 212.00 3.00 1.44% 212.00 30 212.50 3 10.01
2021-07-06 2404 803226 993 169312185 212.50 213.00 210.00 210.00 2.00 -0.94% 210.00 5 210.50 3 9.92
2021-07-07 2404 628656 823 132048026 210.50 211.00 209.00 209.00 1.00 -0.48% 209.00 124 209.50 9 9.87
2021-07-08 2404 723942 1017 151078994 209.00 210.00 208.00 208.00 1.00 -0.48% 208.00 218 209.00 15 9.83
2021-07-09 2404 946450 1430 195265254 208.00 208.00 205.50 206.50 1.50 -0.72% 206.50 2 207.00 22 9.75
2021-07-12 2404 739085 1007 152343919 209.00 209.00 205.50 206.00 0.50 -0.24% 206.00 54 206.50 23 9.73
2021-07-13 2404 1999334 1959 419548048 206.00 213.00 206.00 209.50 3.50 1.7% 209.00 15 209.50 6 9.90
2021-07-14 2404 1657741 1837 343784804 211.00 212.00 206.00 207.00 2.50 -1.19% 206.50 20 207.00 2 9.78
2021-07-15 2404 1486645 1561 312389748 209.50 212.00 208.50 211.00 4.00 1.93% 210.50 28 211.00 17 9.97
2021-07-16 2404 725005 923 151481759 209.00 209.50 208.00 208.50 2.50 -1.18% 208.50 67 209.00 26 9.85
2021-07-19 2404 897620 1313 184838188 208.00 208.00 205.00 206.00 2.50 -1.2% 205.50 57 206.00 130 9.73
2021-07-20 2404 1095078 1517 222276448 205.00 205.00 202.00 202.50 3.50 -1.7% 202.50 59 203.00 32 9.57
2021-07-21 2404 1040669 1555 210191558 203.00 204.50 200.50 202.00 0.50 -0.25% 201.50 3 202.00 110 9.54
2021-07-22 2404 902000 718 181435000 202.00 203.50 200.50 201.00 1.00 -0.5% 200.50 48 201.00 57 9.49
2021-07-23 2404 855207 1094 172092278 200.50 203.00 200.50 201.00 0.00 0% 201.00 1 201.50 8 9.49
2021-07-26 2404 828278 1020 166143254 201.00 201.50 200.00 200.50 0.50 -0.25% 200.00 121 200.50 5 9.47
2021-07-27 2404 877086 1048 177921695 201.00 205.00 201.00 202.50 2.00 1% 202.00 18 202.50 5 9.57
2021-07-28 2404 822282 1068 164477689 202.50 202.50 199.00 199.50 3.00 -1.48% 199.50 3 200.00 58 9.42
2021-07-29 2404 772306 1172 153733907 200.00 201.00 198.00 198.50 1.00 -0.5% 198.00 175 198.50 2 9.38
2021-07-30 2404 1296840 1917 254391411 199.00 199.50 195.00 195.50 3.00 -1.51% 195.50 6 196.00 174 9.23
2021-08-02 2404 1287469 1741 247203321 195.00 195.00 190.50 192.00 3.50 -1.79% 192.00 13 192.50 1 9.07
2021-08-03 2404 1031778 1143 202599579 192.00 198.50 192.00 197.00 5.00 2.6% 196.50 13 197.00 8 9.31
2021-08-04 2404 722395 1064 141134751 198.00 198.50 194.00 194.50 2.50 -1.27% 194.00 88 194.50 7 9.19
2021-08-05 2404 694427 940 133868111 194.50 194.50 191.50 192.50 2.00 -1.03% 192.50 3 193.50 9 9.09
2021-08-06 2404 465895 648 89260158 191.50 192.50 191.00 191.50 1.00 -0.52% 191.50 29 192.00 6 9.05
2021-08-09 2404 564395 664 108026305 191.50 193.00 190.00 191.00 0.50 -0.26% 191.00 7 191.50 9 9.02
2021-08-10 2404 1475141 1715 290223872 193.00 199.00 193.00 197.50 6.50 3.4% 197.00 35 197.50 10 9.33
2021-08-11 2404 3530588 3762 721226341 198.50 207.00 198.00 206.00 8.50 4.3% 206.00 17 206.50 77 9.73
2021-08-12 2404 1284330 1335 259984019 205.00 205.00 200.50 203.50 2.50 -1.21% 203.00 13 203.50 1 9.61
2021-08-13 2404 1047146 1158 208256420 203.50 203.50 197.50 197.50 6.00 -2.95% 197.50 17 198.00 14 9.33
2021-08-16 2404 1324114 1485 254377135 195.00 195.00 190.50 192.00 5.50 -2.78% 192.00 8 192.50 8 10.53
2021-08-17 2404 854606 950 164505760 192.00 195.00 191.00 191.50 0.50 -0.26% 191.50 10 192.00 7 10.50
2021-08-18 2404 1518737 1737 283607205 190.00 192.50 180.00 192.50 1.00 0.52% 191.50 3 192.50 8 10.55
2021-08-19 2404 797312 1195 149847267 192.00 192.00 186.00 186.00 6.50 -3.38% 186.00 7 186.50 12 10.20
2021-08-20 2404 614255 782 113785395 186.00 188.50 182.50 188.50 2.50 1.34% 188.00 2 188.50 5 10.33
2021-08-23 2404 664684 743 127299518 190.00 193.50 190.00 191.00 2.50 1.33% 191.00 3 191.50 7 10.47
2021-08-24 2404 411935 597 78361871 192.00 193.00 188.50 189.50 1.50 -0.79% 189.50 1 190.00 4 10.39
2021-08-25 2404 269702 386 51630033 189.50 193.00 188.50 193.00 3.50 1.85% 192.50 6 193.00 29 10.58
2021-08-26 2404 988896 1033 194131673 194.50 200.00 194.00 195.00 2.00 1.04% 194.50 15 195.00 3 10.69
2021-08-27 2404 350838 405 67925330 195.50 195.50 193.00 193.50 1.50 -0.77% 193.00 22 193.50 2 10.61
2021-08-30 2404 256782 318 50205638 194.00 196.00 194.00 196.00 2.50 1.29% 195.50 4 196.00 16 10.75
2021-08-31 2404 408615 490 80745726 199.00 199.00 196.00 199.00 3.00 1.53% 198.50 6 199.00 86 10.91
2021-09-01 2404 373064 506 73376424 198.00 198.00 196.00 197.00 2.00 -1.01% 196.50 5 197.00 1 10.80
2021-09-02 2404 433458 517 84601341 197.50 197.50 194.00 194.00 3.00 -1.52% 194.00 16 194.50 17 10.64
2021-09-03 2404 570304 757 109482292 194.50 194.50 190.50 192.00 2.00 -1.03% 191.50 19 192.00 42 10.53
2021-09-06 2404 730776 1032 138494110 192.00 192.00 188.00 188.00 4.00 -2.08% 188.00 3 188.50 9 10.31
2021-09-07 2404 327761 609 61419770 188.50 190.00 186.00 186.50 1.50 -0.8% 186.50 2 187.00 82 10.22
2021-09-08 2404 806951 1142 148246466 186.50 188.00 182.00 182.50 4.00 -2.14% 182.50 3 183.00 8 10.01
2021-09-09 2404 356423 465 65386448 182.00 184.50 181.50 183.50 1.00 0.55% 183.00 27 183.50 1 10.06
2021-09-10 2404 374578 438 69070458 184.00 185.50 183.50 185.00 1.50 0.82% 184.50 1 185.00 6 10.14
2021-09-13 2404 383751 541 70876557 185.00 186.50 183.50 185.50 0.50 0.27% 185.50 1 186.00 20 10.17
2021-09-14 2404 289739 366 53705307 185.50 187.00 184.50 185.50 0.00 0% 185.00 4 185.50 23 10.17
2021-09-15 2404 505433 619 92302383 185.50 185.50 182.00 182.50 3.00 -1.62% 182.50 20 183.00 5 10.01
2021-09-16 2404 328760 487 59792359 182.00 184.00 181.00 182.50 0.00 0% 182.00 10 183.00 5 10.01
2021-09-17 2404 332000 244 61155000 182.50 185.00 181.00 184.50 2.00 1.1% 184.50 4 185.00 14 10.12
2021-09-22 2404 1476256 1709 266446562 180.50 185.00 178.00 178.00 6.50 -3.52% 177.50 11 178.50 1 9.76
2021-09-23 2404 1951348 3210 338308914 179.00 180.50 170.00 172.00 6.00 -3.37% 172.00 69 172.50 4 9.43
2021-09-24 2404 1370378 1142 238352505 173.00 175.50 171.00 174.50 2.50 1.45% 174.50 11 175.00 1 9.57
2021-09-27 2404 1015122 1152 174518759 175.00 175.50 170.50 171.50 3.00 -1.72% 171.50 7 172.00 17 9.40
2021-09-28 2404 522691 569 90565714 171.50 174.50 171.00 173.50 2.00 1.17% 173.00 28 173.50 12 9.51
2021-09-29 2404 428442 559 73685934 171.00 173.00 170.50 172.00 1.50 -0.86% 172.00 21 172.50 14 9.43
2021-09-30 2404 753848 713 132335263 173.00 177.00 173.00 177.00 5.00 2.91% 176.50 36 177.00 11 9.70
2021-10-01 2404 821754 2107 143114535 176.00 177.00 172.00 173.00 4.00 -2.26% 173.00 47 173.50 6 9.48
2021-10-04 2404 346316 440 59650093 173.50 174.00 171.00 171.50 1.50 -0.87% 171.50 10 172.50 3 9.40
2021-10-05 2404 381273 467 65477123 170.50 173.00 170.00 173.00 1.50 0.87% 172.50 14 173.00 11 9.48
2021-10-06 2404 327784 367 56825232 173.50 175.00 172.50 173.00 0.00 0% 173.00 9 174.00 13 9.48
2021-10-07 2404 458871 519 80854932 173.00 177.50 173.00 177.00 4.00 2.31% 176.50 5 177.00 28 9.70
2021-10-08 2404 286962 377 51104318 177.50 179.00 177.00 177.50 0.50 0.28% 177.50 7 178.00 24 9.73
2021-10-12 2404 920274 1094 166957464 176.00 183.00 176.00 182.00 4.50 2.54% 181.50 11 182.00 11 9.98
2021-10-13 2404 832762 2547 146969158 182.00 182.00 174.00 177.00 5.00 -2.75% 177.00 12 177.50 4 9.70
2021-10-14 2404 358525 368 63374867 178.00 178.50 175.50 176.00 1.00 -0.56% 176.00 4 177.50 1 9.65
2021-10-15 2404 589631 644 105905478 179.00 181.50 178.00 180.00 4.00 2.27% 179.50 9 180.50 13 9.87
2021-10-18 2404 622782 802 111788523 181.00 182.00 177.50 177.50 2.50 -1.39% 177.50 2 180.00 13 9.73
2021-10-19 2404 445607 499 80162258 178.00 181.00 177.50 181.00 3.50 1.97% 180.50 9 181.00 58 9.92
2021-10-20 2404 739856 730 135071376 182.00 184.00 180.00 184.00 3.00 1.66% 183.50 10 184.50 21 10.09
2021-10-21 2404 1299130 3618 236289634 181.50 184.00 180.50 182.00 2.00 -1.09% 181.50 10 182.00 2 9.98
2021-10-22 2404 606932 659 111421535 182.00 184.50 181.00 184.00 2.00 1.1% 183.50 7 184.00 4 10.09
2021-10-25 2404 309419 1144 56633957 184.00 184.50 182.00 182.50 1.50 -0.82% 182.50 2 183.00 7 10.01
2021-10-26 2404 272428 336 49693074 182.50 184.00 181.50 182.50 0.00 0% 182.50 4 183.00 15 10.01
2021-10-27 2404 260409 305 47749564 180.00 185.00 180.00 185.00 2.50 1.37% 184.00 2 185.00 54 10.14
2021-10-28 2404 207786 288 38134493 185.00 185.00 182.50 184.00 1.00 -0.54% 183.50 1 184.00 2 10.09
2021-10-29 2404 187695 259 34308737 184.00 184.00 182.00 183.50 0.50 -0.27% 183.00 2 183.50 5 10.06
2021-11-01 2404 323610 432 58587295 183.00 183.00 180.00 181.50 2.00 -1.09% 181.50 16 182.00 25 9.95
2021-11-02 2404 335506 364 61264793 181.50 184.00 181.50 182.00 0.50 0.28% 182.00 22 183.00 8 9.98
2021-11-03 2404 238594 302 43535732 183.00 183.50 182.00 182.50 0.50 0.27% 182.00 14 182.50 4 10.01
2021-11-04 2404 545755 596 101413423 183.00 187.50 183.00 185.00 2.50 1.37% 185.00 24 185.50 8 10.14
2021-11-05 2404 323556 1145 59738171 186.50 186.50 183.00 184.50 0.50 -0.27% 184.00 32 184.50 3 10.12
2021-11-08 2404 386834 380 71683614 184.50 186.50 184.50 185.00 0.50 0.27% 184.50 40 185.00 20 10.14
2021-11-09 2404 517335 941 95693480 185.50 185.50 184.00 184.50 0.50 -0.27% 184.50 32 185.00 9 10.12
2021-11-10 2404 709139 589 131258915 185.00 186.50 184.00 185.00 0.50 0.27% 185.00 9 185.50 2 10.14
2021-11-11 2404 1882685 1798 358114632 186.50 193.50 186.50 190.00 5.00 2.7% 190.00 64 190.50 13 12.68
2021-11-12 2404 920926 967 172684323 190.00 190.50 186.50 186.50 3.50 -1.84% 186.50 23 187.00 2 12.44
2021-11-15 2404 533858 627 100044263 187.00 189.00 186.00 187.00 0.50 0.27% 186.50 23 187.00 10 12.48
2021-11-16 2404 610635 661 115731536 187.50 190.50 187.00 190.50 3.50 1.87% 190.50 7 191.00 33 12.71
2021-11-17 2404 724957 799 139447745 191.50 194.50 190.50 192.00 1.50 0.79% 191.50 6 192.00 15 12.81
2021-11-18 2404 643948 778 121923729 192.00 192.00 188.00 188.00 4.00 -2.08% 188.00 106 188.50 2 12.54
2021-11-19 2404 390779 391 73974704 189.00 190.50 188.50 190.00 2.00 1.06% 189.50 10 190.00 17 12.68
2021-11-22 2404 251525 318 47640815 190.50 190.50 188.50 189.00 1.00 -0.53% 189.00 49 189.50 2 12.61
2021-11-23 2404 493856 666 92283227 189.00 189.00 186.00 186.00 3.00 -1.59% 186.00 44 186.50 4 12.41
2021-11-24 2404 1383160 1614 250629985 184.50 185.00 180.00 180.00 6.00 -3.23% 180.00 224 180.50 3 12.01
2021-11-25 2404 701930 964 125943044 181.50 182.00 178.00 178.50 1.50 -0.83% 178.50 16 179.00 14 11.91
2021-11-26 2404 411694 650 73122008 179.00 179.50 176.50 177.50 1.00 -0.56% 177.50 5 178.00 10 11.84
2021-11-29 2404 376795 505 66316778 175.00 177.50 174.50 177.50 0.00 0% 177.00 5 177.50 2 11.84
2021-11-30 2404 635294 714 112922153 178.00 180.00 176.00 178.50 1.00 0.56% 178.50 10 179.50 13 11.91
2021-12-01 2404 245705 364 43905649 179.00 180.00 177.00 179.00 0.50 0.28% 179.00 13 179.50 4 11.94
2021-12-02 2404 691112 787 123824299 179.50 181.50 177.50 179.00 0.00 0% 178.50 1 179.50 1 11.94
2021-12-03 2404 833361 1064 147586198 180.50 180.50 176.00 177.00 2.00 -1.12% 177.00 2 177.50 13 11.81
2021-12-06 2404 1294198 1565 224945645 175.00 175.00 173.00 173.50 3.50 -1.98% 173.50 23 174.00 11 11.57
2021-12-07 2404 1121269 1408 193392579 173.50 175.00 171.00 174.50 1.00 0.58% 174.00 19 174.50 4 11.64
2021-12-08 2404 1285083 1539 223782443 175.50 177.00 172.50 173.00 1.50 -0.86% 173.00 12 173.50 4 11.54
2021-12-09 2404 877118 895 152884164 174.50 176.00 173.00 174.00 1.00 0.58% 174.00 2 174.50 9 11.61
2021-12-10 2404 969448 1137 167006838 174.50 174.50 171.50 172.50 1.50 -0.86% 172.50 8 173.00 22 11.51
2021-12-13 2404 429919 585 74407595 172.50 174.50 171.50 174.50 2.00 1.16% 174.00 5 174.50 36 11.64
2021-12-14 2404 887032 880 152452820 174.00 174.00 170.50 172.50 2.00 -1.15% 172.50 1 173.00 14 11.51
2021-12-15 2404 517795 600 89003800 172.50 173.00 171.50 171.50 1.00 -0.58% 171.50 68 172.00 261 11.44
2021-12-16 2404 1162462 1216 198952759 172.00 173.00 170.50 171.00 0.50 -0.29% 171.00 16 171.50 136 11.41
2021-12-17 2404 2377488 1827 405153270 172.00 172.00 169.00 171.00 0.00 0% 170.50 20 171.00 15 11.41
2021-12-20 2404 2634605 1327 451604173 171.50 174.50 169.00 171.50 0.50 0.29% 171.50 9 172.50 11 11.44
2021-12-21 2404 2098179 1894 357764727 171.00 172.50 170.00 170.00 1.50 -0.87% 170.00 264 171.00 13 11.34
2021-12-22 2404 1946196 1321 333106329 171.00 172.50 170.00 171.50 1.50 0.88% 171.50 10 172.00 15 11.44
2021-12-23 2404 2325024 1394 404011671 172.50 175.00 172.00 174.50 3.00 1.75% 174.00 110 174.50 6 11.64
2021-12-24 2404 1333904 1527 236640556 176.00 178.50 175.50 178.00 3.50 2.01% 177.50 22 178.00 33 11.87
2021-12-27 2404 589416 778 104349203 178.00 178.50 176.00 177.00 1.00 -0.56% 177.00 10 177.50 19 11.81
2021-12-28 2404 636564 659 112660287 178.00 178.00 176.00 177.00 0.00 0% 176.50 20 177.00 6 11.81
2021-12-29 2404 737735 810 131365489 177.00 179.50 176.50 179.00 2.00 1.13% 179.00 4 179.50 46 11.94
2021-12-30 2404 1831769 1774 334077020 179.50 184.00 179.50 181.50 2.50 1.4% 181.50 32 182.00 12 12.11