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　　178.50
0
0%		186.00
7.5
4.2%		184.50
-1.5
-0.81%		188.50
4
2.17%		186.00
-2.5
-1.33%		 　183.50
-2.5
-1.34%		182.00
-1.5
-0.82%		184.50
2.5
1.37%		186.00
1.5
0.81%		183.50
-2.5
-1.34%		 　184.50
1
0.54%		184.50
0
0%		182.00
-2.5
-1.36%		181.00
-1
-0.55%		177.00
-4
-2.21%		 　177.00
0
0%		174.50
-2.5
-1.41%		174.50
0
0%		 180.88
2 月　　　　　　176.00
1.5
0.86%		179.00
3
1.7%		180.50
1.5
0.84%		180.00
-0.5
-0.28%		180.50
0.5
0.28%		 　178.00
-2.5
-1.39%		177.00
-1
-0.56%		178.50
1.5
0.85%		180.00
1.5
0.84%		179.50
-0.5
-0.28%		 　179.00
-0.5
-0.28%		175.00
-4
-2.23%		176.00
1
0.57%		173.00
-3
-1.7%		176.00
3
1.73%		 177.57
3 月176.50
0.5
0.28%		176.50
0
0%		177.00
0.5
0.28%		 　　174.00
-3
-1.69%		173.00
-1
-0.57%		184.00
11
6.36%		186.00
2
1.09%		189.00
3
1.61%		 　189.00
0
0%		187.50
-1.5
-0.79%		186.50
-1
-0.53%		189.50
3
1.61%		192.50
3
1.58%		 　194.50
2
1.04%		195.00
0.5
0.26%		195.50
0.5
0.26%		197.50
2
1.02%		199.50
2
1.01%		 　200.00
0.5
0.25%		197.00
-3
-1.5%		197.00
0
0%		195.00
-2
-1.02%		188.83
4 月195.00
0
0%		 　　　190.50
-4.5
-2.31%		183.50
-7
-3.67%		185.50
2
1.09%		 　181.00
-4.5
-2.43%		178.50
-2.5
-1.38%		179.50
1
0.56%		179.50
0
0%		178.00
-1.5
-0.84%		 　179.00
1
0.56%		176.50
-2.5
-1.4%		178.50
2
1.13%		186.50
8
4.48%		185.00
-1.5
-0.8%		 　179.50
-5.5
-2.97%		177.50
-2
-1.11%		176.00
-1.5
-0.85%		177.00
1
0.57%		179.50
2.5
1.41%		 181.16
5 月　　176.50
-3
-1.67%		179.00
2.5
1.42%		181.00
2
1.12%		179.50
-1.5
-0.83%		 　177.00
-2.5
-1.39%		175.00
-2
-1.13%		175.50
0.5
0.29%		171.50
-4
-2.28%		174.50
3
1.75%		 　174.50
0
0%		175.00
0.5
0.29%		176.50
1.5
0.86%		175.00
-1.5
-0.85%		176.00
1
0.57%		 　180.00
4
2.27%		176.50
-3.5
-1.94%		177.50
1
0.57%		177.00
-0.5
-0.28%		178.50
1.5
0.85%		 　180.50
2
1.12%		180.50
0
0%		177.16
6 月181.50
1
0.55%		180.00
-1.5
-0.83%		 　　180.00
0
0%		179.50
-0.5
-0.28%		182.00
2.5
1.39%		179.00
-3
-1.65%		181.00
2
1.12%		 　185.00
4
2.21%		184.50
-0.5
-0.27%		186.00
1.5
0.81%		183.00
-3
-1.61%		182.00
-1
-0.55%		 　175.00
-7
-3.85%		177.50
2.5
1.43%		174.00
-3.5
-1.97%		170.50
-3.5
-2.01%		169.00
-1.5
-0.88%		 　169.50
0.5
0.3%		156.50
-13
-7.67%		151.00
-5.5
-3.51%		147.50
-3.5
-2.32%		 174.06
7 月142.00
-5.5
-3.73%		 　137.50
-4.5
-3.17%		137.00
-0.5
-0.36%		131.50
-5.5
-4.01%		135.50
4
3.04%		140.00
4.5
3.32%		 　140.50
0.5
0.36%		136.50
-4
-2.85%		138.50
2
1.47%		139.50
1
0.72%		140.00
0.5
0.36%		 　143.00
3
2.14%		143.00
0
0%		145.00
2
1.4%		148.50
3.5
2.41%		151.00
2.5
1.68%		 　153.00
2
1.32%		149.00
-4
-2.61%		150.50
1.5
1.01%		151.50
1
0.66%		153.00
1.5
0.99%		 143.93
8 月153.00
0
0%		149.50
-3.5
-2.29%		148.50
-1
-0.67%		147.50
-1
-0.67%		151.00
3.5
2.37%		 　151.00
0
0%		154.00
3
1.99%		153.50
-0.5
-0.32%		158.00
4.5
2.93%		162.50
4.5
2.85%		 　163.00
0.5
0.31%		161.00
-2
-1.23%		160.00
-1
-0.62%		159.50
-0.5
-0.31%		160.50
1
0.63%		 　159.00
-1.5
-0.93%		157.00
-2
-1.26%		158.50
1.5
0.96%		160.00
1.5
0.95%		161.50
1.5
0.94%		 　157.50
-4
-2.48%		158.00
0.5
0.32%		158.50
0.5
0.32%		156.78
9 月156.00
-2.5
-1.58%		157.50
1.5
0.96%		 　157.50
0
0%		157.50
0
0%		154.50
-3
-1.9%		158.00
3.5
2.27%		 　　161.00
3
1.9%		177.00
16
9.94%		181.50
4.5
2.54%		175.50
-6
-3.31%		167.50
-8
-4.56%		 　166.50
-1
-0.6%		163.50
-3
-1.8%		163.00
-0.5
-0.31%		165.50
2.5
1.53%		164.50
-1
-0.6%		 　158.00
-6.5
-3.95%		158.50
0.5
0.32%		148.00
-10.5
-6.62%		148.50
0.5
0.34%		150.00
1.5
1.01%		 160.85
10 月　　149.50
-0.5
-0.33%		154.50
5
3.34%		156.00
1.5
0.97%		155.50
-0.5
-0.32%		154.00
-1.5
-0.96%		 　　144.00
-10
-6.49%		146.50
2.5
1.74%		140.00
-6.5
-4.44%		145.00
5
3.57%		 　143.00
-2
-1.38%		144.00
1
0.7%		145.00
1
0.69%		146.00
1
0.69%		143.50
-2.5
-1.71%		 　142.00
-1.5
-1.05%		140.00
-2
-1.41%		141.50
1.5
1.07%		144.00
2.5
1.77%		142.50
-1.5
-1.04%		 145.00
2.5
1.75%		145.62
11 月145.50
0.5
0.34%		147.00
1.5
1.03%		148.50
1.5
1.02%		149.00
0.5
0.34%		 　151.50
2.5
1.68%		151.00
-0.5
-0.33%		155.00
4
2.65%		158.00
3
1.94%		162.00
4
2.53%		 　167.00
5
3.09%		172.00
5
2.99%		173.50
1.5
0.87%		175.00
1.5
0.86%		172.50
-2.5
-1.43%		 　173.50
1
0.58%		175.50
2
1.15%		175.00
-0.5
-0.28%		175.50
0.5
0.29%		174.50
-1
-0.57%		 　176.00
1.5
0.86%		176.00
0
0%		179.00
3
1.7%		 165.94
12 月180.00
1
0.56%		181.50
1.5
0.83%		 　187.00
5.5
3.03%		186.50
-0.5
-0.27%		187.00
0.5
0.27%		189.50
2.5
1.34%		188.50
-1
-0.53%		 　189.00
0.5
0.27%		59.60
-129.4
-68.47%		182.00
122.4
205.37%		184.00
2
1.1%		186.00
2
1.09%		 184.50
-1.5
-0.81%		188.00
3.5
1.9%		184.00
-4
-2.13%		185.00
1
0.54%		186.50
1.5
0.81%		182.00
-4.5
-2.41%		 　181.00
-1
-0.55%		180.50
-0.5
-0.28%		177.50
-3
-1.66%		177.50
0
0%		183.00
5.5
3.1%		　179.69

說明:最高漲幅:205.37%最低跌幅:-68.47% 最高價:200.00最低價:59.60平均價:169.21,灰色底表示週末,漲158天(464.9)元,跌125天(-481.9)元,平盤27天
205%=1,10%=1,6%=1,4%=3,3%=14,2%=31,1%=75,0%=59,-0%=1,-1%=1,-2%=1,-3%=1,-4%=2,-5%=7,-6%=10,-7%=18,-8%=30,-9%=54,

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
2022-01-03 2404 725790 930 130327442 182.50 182.50 178.00 178.50 3.00 0% 178.50 1 179.00 20 11.91
2022-01-04 2404 2344357 2227 431160702 180.00 187.50 179.50 186.00 7.50 4.2% 186.00 2 186.50 40 12.41
2022-01-05 2404 1489647 3509 275269091 186.00 186.50 183.00 184.50 1.50 -0.81% 184.50 5 185.00 41 12.31
2022-01-06 2404 2162329 2197 406699528 184.00 191.00 183.50 188.50 4.00 2.17% 188.50 23 189.00 57 12.58
2022-01-07 2404 978653 3011 182391740 189.00 189.00 185.00 186.00 2.50 -1.33% 185.50 19 186.00 22 12.41
2022-01-10 2404 649291 1270 119204922 185.00 185.50 181.50 183.50 2.50 -1.34% 183.50 1 184.00 15 12.24
2022-01-11 2404 572661 706 104303906 184.50 184.50 181.00 182.00 1.50 -0.82% 182.00 4 182.50 14 12.14
2022-01-12 2404 560673 568 102639986 183.00 184.50 182.00 184.50 2.50 1.37% 184.50 20 185.00 37 12.31
2022-01-13 2404 873274 1262 162601964 185.50 187.50 185.00 186.00 1.50 0.81% 186.00 6 186.50 21 12.41
2022-01-14 2404 792965 1066 146701414 186.50 187.50 182.50 183.50 2.50 -1.34% 183.50 3 184.00 9 12.24
2022-01-17 2404 435956 1040 80436219 184.00 185.50 183.00 184.50 1.00 0.54% 184.50 9 185.00 24 12.31
2022-01-18 2404 383826 653 71114092 185.00 186.50 184.50 184.50 0.00 0% 184.50 13 185.00 3 12.31
2022-01-19 2404 716288 1766 130174206 183.00 183.00 181.00 182.00 2.50 -1.36% 182.00 1 182.50 15 12.14
2022-01-20 2404 442796 489 80340624 182.00 183.50 180.50 181.00 1.00 -0.55% 181.00 17 181.50 2 12.07
2022-01-21 2404 832875 1348 148637943 180.50 182.50 177.00 177.00 4.00 -2.21% 177.00 30 177.50 12 11.81
2022-01-24 2404 538167 814 93916406 175.00 177.00 172.50 177.00 0.00 0% 176.50 2 177.00 2 11.81
2022-01-25 2404 378408 538 66072277 174.50 176.00 174.00 174.50 2.50 -1.41% 174.50 2 175.00 2 11.64
2022-01-26 2404 269921 380 47248831 175.00 176.50 174.00 174.50 0.00 0% 174.50 70 175.00 3 11.64
2022-02-07 2404 291478 442 51276747 175.00 177.00 174.50 176.00 1.50 0.86% 176.00 8 176.50 3 11.74
2022-02-08 2404 487634 557 87241793 177.50 180.50 177.00 179.00 3.00 1.7% 179.00 7 179.50 19 11.94
2022-02-09 2404 394855 484 70912974 180.00 180.50 178.00 180.50 1.50 0.84% 180.00 1 180.50 3 12.04
2022-02-10 2404 450309 515 81012036 180.50 181.50 179.00 180.00 0.50 -0.28% 180.00 4 180.50 16 12.01
2022-02-11 2404 282647 380 50984812 178.00 181.50 178.00 180.50 0.50 0.28% 180.00 70 180.50 1 12.04
2022-02-14 2404 263575 406 46887558 179.50 179.50 177.00 178.00 2.50 -1.39% 177.50 63 178.50 5 11.87
2022-02-15 2404 255317 353 45360627 177.50 178.50 176.50 177.00 1.00 -0.56% 177.00 39 177.50 8 11.81
2022-02-16 2404 273583 365 48767375 178.00 179.50 177.00 178.50 1.50 0.85% 178.00 3 178.50 12 11.91
2022-02-17 2404 498671 489 89825883 179.50 181.00 179.00 180.00 1.50 0.84% 179.50 47 180.00 7 12.01
2022-02-18 2404 287490 360 51739042 180.00 180.50 178.50 179.50 0.50 -0.28% 179.50 2 180.00 2 11.97
2022-02-21 2404 458687 534 82399394 179.50 181.50 178.50 179.00 0.50 -0.28% 179.00 1 179.50 3 11.94
2022-02-22 2404 892341 1188 156787854 179.00 179.00 174.50 175.00 4.00 -2.23% 174.50 97 175.00 3 11.67
2022-02-23 2404 471569 564 82691368 175.00 176.50 174.50 176.00 1.00 0.57% 175.50 9 176.00 3 11.74
2022-02-24 2404 702166 1109 121944281 175.00 176.00 172.00 173.00 3.00 -1.7% 173.00 18 173.50 9 11.54
2022-02-25 2404 351625 472 61421628 173.50 176.00 173.00 176.00 3.00 1.73% 175.50 1 176.00 22 11.74
2022-03-01 2404 164317 1211 28942517 175.50 176.50 175.00 176.50 0.50 0.28% 176.00 33 177.00 18 11.77
2022-03-02 2404 201000 158 35416000 176.00 177.00 175.00 176.50 0.00 0% 176.00 28 176.50 1 11.77
2022-03-03 2404 191000 169 33914000 177.00 178.50 177.00 177.00 0.50 0.28% 177.00 21 177.50 1 11.81
2022-03-07 2404 553711 1299 96351145 177.00 177.00 173.00 174.00 3.50 -1.69% 174.00 2 174.50 5 11.61
2022-03-08 2404 575076 751 99319635 170.50 174.50 170.50 173.00 1.00 -0.57% 172.50 14 173.00 3 11.54
2022-03-09 2404 2269655 2103 414032842 175.00 185.00 175.00 184.00 11.00 6.36% 183.50 41 184.00 13 12.27
2022-03-10 2404 1319274 3155 246165962 186.00 188.00 185.00 186.00 2.00 1.09% 185.50 6 186.50 20 12.41
2022-03-11 2404 1769000 1442 334782500 187.00 191.00 186.00 189.00 3.00 1.61% 188.50 38 189.00 23 12.61
2022-03-14 2404 800000 620 152096500 190.50 191.50 189.00 189.00 0.00 0% 189.00 50 189.50 12 12.61
2022-03-15 2404 961000 693 179611000 189.00 189.50 184.50 187.50 1.50 -0.79% 187.50 21 188.00 10 12.51
2022-03-16 2404 897000 638 167882500 189.50 190.00 185.50 186.50 1.00 -0.53% 186.00 8 186.50 10 12.44
2022-03-17 2404 797000 602 151044000 188.50 190.50 188.50 189.50 3.00 1.61% 189.00 52 189.50 4 12.64
2022-03-18 2404 2826000 883 542455500 190.00 192.50 189.50 192.50 3.00 1.58% 191.00 4 192.50 27 12.84
2022-03-21 2404 991000 707 192104500 192.50 195.00 192.00 194.50 2.00 1.04% 194.50 2 195.00 171 12.98
2022-03-22 2404 663000 435 129165000 194.50 195.50 193.50 195.00 0.50 0.26% 195.00 51 195.50 81 13.01
2022-03-23 2404 827000 606 160997500 195.00 195.50 193.50 195.50 0.50 0.26% 195.50 4 196.00 70 13.04
2022-03-24 2404 920000 678 181668000 195.00 199.00 194.50 197.50 2.00 1.02% 197.00 72 197.50 9 13.18
2022-03-25 2404 943000 690 188331500 199.00 201.00 198.50 199.50 2.00 1.01% 199.00 43 199.50 9 13.31
2022-03-28 2404 931000 691 185138000 198.50 200.50 196.50 200.00 0.50 0.25% 199.50 49 200.00 98 13.34
2022-03-29 2404 1083000 791 214812500 200.50 201.00 196.00 197.00 3.00 -1.5% 196.50 3 197.00 13 13.14
2022-03-30 2404 491000 405 96770500 197.00 198.50 196.00 197.00 0.00 0% 197.00 3 197.50 10 13.56
2022-03-31 2404 949000 416 185617000 196.50 198.00 195.00 195.00 2.00 -1.02% 195.00 15 195.50 1 13.42
2022-04-01 2404 518000 360 100427000 194.50 195.00 192.00 195.00 0.00 0% 194.50 7 195.00 9 13.42
2022-04-06 2404 813000 634 155720000 194.00 194.00 189.00 190.50 4.50 -2.31% 190.00 23 190.50 30 13.11
2022-04-07 2404 1251280 1510 231704644 190.50 190.50 183.00 183.50 7.00 -3.67% 183.50 12 184.00 5 12.63
2022-04-08 2404 618000 475 113444000 183.00 185.50 182.00 185.50 2.00 1.09% 185.00 2 185.50 5 12.77
2022-04-11 2404 524000 419 95520500 185.50 185.50 181.00 181.00 4.50 -2.43% 181.00 18 181.50 4 12.46
2022-04-12 2404 521000 396 93020500 179.00 180.50 176.50 178.50 2.50 -1.38% 178.00 13 178.50 5 12.28
2022-04-13 2404 348000 294 62297500 179.50 180.00 178.00 179.50 1.00 0.56% 179.50 4 180.00 34 12.35
2022-04-14 2404 374000 302 66959000 180.00 180.50 178.00 179.50 0.00 0% 179.50 2 180.00 1 12.35
2022-04-15 2404 455000 347 80802000 178.50 178.50 176.50 178.00 1.50 -0.84% 177.50 24 178.00 2 12.25
2022-04-18 2404 408000 296 72614000 178.00 179.50 175.50 179.00 1.00 0.56% 179.00 1 179.50 9 12.32
2022-04-19 2404 759647 919 134742356 180.50 181.00 176.00 176.50 2.50 -1.4% 176.50 20 177.00 15 12.15
2022-04-20 2404 1363000 951 245560000 177.50 182.50 177.00 178.50 2.00 1.13% 178.50 31 180.00 1 12.28
2022-04-21 2404 1135500 1095 208883525 180.50 186.50 179.00 186.50 8.00 4.48% 185.00 1 186.50 18 12.84
2022-04-22 2404 1044000 731 192816000 184.00 186.00 183.00 185.00 1.50 -0.8% 184.00 8 185.00 35 12.73
2022-04-25 2404 1018000 677 182983500 183.00 183.00 178.00 179.50 5.50 -2.97% 179.00 8 179.50 32 12.35
2022-04-26 2404 1024000 686 182539000 179.50 180.00 177.00 177.50 2.00 -1.11% 177.00 59 177.50 13 12.22
2022-04-27 2404 555093 620 97290533 175.00 176.50 174.50 176.00 1.50 -0.85% 175.50 30 176.00 5 12.11
2022-04-28 2404 245000 205 43181000 177.00 177.50 175.50 177.00 1.00 0.57% 176.50 13 177.00 5 12.18
2022-04-29 2404 256911 251 45823388 178.00 179.50 177.00 179.50 2.50 1.41% 178.50 3 179.50 14 12.35
2022-05-03 2404 261000 227 46134000 179.50 179.50 176.00 176.50 3.00 -1.67% 176.00 49 177.00 1 12.15
2022-05-04 2404 159000 142 28240500 177.50 179.00 176.50 179.00 2.50 1.42% 178.00 2 179.00 2 12.32
2022-05-05 2404 475000 408 86257000 182.50 184.00 180.00 181.00 2.00 1.12% 181.00 15 182.00 6 12.46
2022-05-06 2404 178000 155 31764500 177.00 179.50 177.00 179.50 1.50 -0.83% 179.00 5 179.50 5 12.35
2022-05-09 2404 256993 331 45478781 178.50 178.50 176.00 177.00 2.50 -1.39% 177.00 7 177.50 2 12.18
2022-05-10 2404 572000 374 100290500 176.50 176.50 174.00 175.00 2.00 -1.13% 175.00 13 176.50 1 12.04
2022-05-11 2404 325000 251 57136500 176.00 176.50 175.00 175.50 0.50 0.29% 175.50 2 176.00 6 12.08
2022-05-12 2404 433000 373 75034500 175.00 175.00 171.50 171.50 4.00 -2.28% 171.50 19 172.50 9 11.80
2022-05-13 2404 198000 164 34329000 171.50 174.50 171.50 174.50 3.00 1.75% 174.00 5 174.50 19 12.83
2022-05-16 2404 291000 251 50649000 175.00 175.50 172.00 174.50 0.00 0% 174.00 8 174.50 1 12.83
2022-05-17 2404 197000 153 34490000 174.00 176.00 174.00 175.00 0.50 0.29% 175.00 7 176.00 15 12.87
2022-05-18 2404 189000 154 33287500 175.00 177.00 175.00 176.50 1.50 0.86% 176.50 1 177.00 7 12.98
2022-05-19 2404 115000 97 20053000 174.50 175.00 174.00 175.00 1.50 -0.85% 174.50 15 175.00 16 12.87
2022-05-20 2404 182000 150 32060000 176.00 177.00 175.00 176.00 1.00 0.57% 176.00 3 176.50 8 12.94
2022-05-23 2404 313000 230 55906000 177.50 180.00 176.00 180.00 4.00 2.27% 179.00 1 180.00 66 13.24
2022-05-24 2404 237565 1174 42109112 179.50 179.50 175.50 176.50 3.50 -1.94% 176.50 7 177.00 5 12.98
2022-05-25 2404 201000 173 35601000 176.50 178.50 175.50 177.50 1.00 0.57% 177.50 6 178.00 1 13.05
2022-05-26 2404 139000 120 24703500 178.00 178.50 177.00 177.00 0.50 -0.28% 176.50 10 177.00 8 13.01
2022-05-27 2404 196000 165 35001000 178.00 180.00 176.50 178.50 1.50 0.85% 178.50 1 179.00 23 13.12
2022-05-30 2404 293000 239 52724500 179.00 180.50 179.00 180.50 2.00 1.12% 180.00 6 180.50 20 13.27
2022-05-31 2404 267000 182 48044000 180.00 180.50 179.00 180.50 0.00 0% 180.00 6 180.50 22 13.27
2022-06-01 2404 247000 228 44763500 180.50 182.00 180.00 181.50 1.00 0.55% 181.00 13 181.50 5 13.35
2022-06-02 2404 173000 132 31200000 180.00 181.50 179.00 180.00 1.50 -0.83% 180.00 3 180.50 13 13.24
2022-06-06 2404 123000 118 22129500 180.00 180.50 179.00 180.00 0.00 0% 179.50 7 180.00 3 13.24
2022-06-07 2404 208000 175 37357500 179.50 180.50 178.50 179.50 0.50 -0.28% 179.50 5 180.00 9 13.20
2022-06-08 2404 371000 268 67261000 179.50 182.00 179.00 182.00 2.50 1.39% 181.50 3 182.00 41 13.38
2022-06-09 2404 366000 309 65803500 182.00 182.00 179.00 179.00 3.00 -1.65% 179.00 10 180.00 21 13.16
2022-06-10 2404 565000 415 101722000 178.00 181.00 178.00 181.00 2.00 1.12% 180.50 5 181.00 5 13.31
2022-06-13 2404 1443000 1130 265544000 182.50 186.00 181.00 185.00 4.00 2.21% 185.00 1 185.50 26 13.60
2022-06-14 2404 704000 616 128784500 185.00 185.00 180.50 184.50 0.50 -0.27% 184.50 2 185.00 92 13.57
2022-06-15 2404 2190000 1669 412022000 186.50 191.50 185.00 186.00 1.50 0.81% 186.00 42 186.50 1 13.68
2022-06-16 2404 1157000 697 215678500 189.50 190.50 182.50 183.00 3.00 -1.61% 183.00 7 183.50 2 13.46
2022-06-17 2404 491000 347 89065500 180.50 183.00 180.00 182.00 1.00 -0.55% 181.50 57 182.00 1 13.38
2022-06-20 2404 758134 938 134400479 182.00 182.00 175.00 175.00 7.00 -3.85% 175.00 108 175.50 1 12.87
2022-06-21 2404 571000 398 100780000 175.50 178.50 174.00 177.50 2.50 1.43% 177.50 27 178.00 19 13.05
2022-06-22 2404 454000 368 79303500 178.00 178.00 173.50 174.00 3.50 -1.97% 174.00 4 174.50 1 12.79
2022-06-23 2404 915532 937 157034328 173.50 174.00 169.00 170.50 3.50 -2.01% 170.00 35 170.50 14 12.54
2022-06-24 2404 806000 500 137274500 172.00 172.50 169.00 169.00 1.50 -0.88% 169.00 9 169.50 2 12.43
2022-06-27 2404 1275000 886 217186500 170.50 172.00 169.50 169.50 0.50 0.3% 169.50 59 170.00 32 12.46
2022-06-28 2404 2022000 1124 317830000 156.50 160.50 156.00 156.50 0.00 -7.67% 156.50 30 157.00 26 11.51
2022-06-29 2404 1040000 753 158353500 156.00 157.00 150.50 151.00 5.50 -3.51% 150.50 73 151.00 3 11.10
2022-06-30 2404 1018000 725 148398500 150.50 150.50 143.50 147.50 3.50 -2.32% 145.00 26 147.50 3 10.85
2022-07-01 2404 815811 1074 116361513 147.50 147.50 140.50 142.00 5.50 -3.73% 142.00 33 142.50 6 10.44
2022-07-04 2404 885000 618 124251500 142.00 143.50 137.00 137.50 4.50 -3.17% 137.50 8 138.00 5 10.11
2022-07-05 2404 694000 565 95259000 140.50 141.50 134.50 137.00 0.50 -0.36% 137.00 3 137.50 22 10.07
2022-07-06 2404 762320 1066 101859693 137.50 138.00 131.50 131.50 5.50 -4.01% 131.50 3 132.00 4 9.67
2022-07-07 2404 588000 470 78686000 132.50 136.50 129.00 135.50 4.00 3.04% 135.50 11 136.00 6 9.96
2022-07-08 2404 754000 494 105031500 136.00 141.50 136.00 140.00 4.50 3.32% 140.00 2 140.50 8 10.29
2022-07-11 2404 332000 266 46334000 138.50 141.00 138.00 140.50 0.50 0.36% 140.50 6 141.00 20 10.33
2022-07-12 2404 440000 324 60473500 141.00 141.00 136.00 136.50 4.00 -2.85% 136.50 5 137.00 15 10.04
2022-07-13 2404 424000 327 58981000 139.50 141.00 138.00 138.50 2.00 1.47% 138.50 16 139.50 28 10.18
2022-07-14 2404 728000 504 101611500 139.00 141.50 136.50 139.50 1.00 0.72% 139.50 2 140.00 2 10.26
2022-07-15 2404 555000 391 77668000 140.00 141.50 138.50 140.00 0.50 0.36% 140.00 14 140.50 7 10.29
2022-07-18 2404 1076000 729 154312500 141.50 146.50 141.50 143.00 3.00 2.14% 143.00 15 143.50 5 10.51
2022-07-19 2404 975000 678 138574000 141.50 144.00 140.50 143.00 0.00 0% 143.00 18 143.50 8 10.51
2022-07-20 2404 1069000 711 154869500 144.00 146.50 143.50 145.00 2.00 1.4% 145.00 48 145.50 13 10.66
2022-07-21 2404 910000 623 133921500 144.00 148.50 144.00 148.50 3.50 2.41% 148.50 16 149.00 52 10.92
2022-07-22 2404 1095868 878 165306703 150.00 153.00 149.00 151.00 2.50 1.68% 150.50 12 151.00 13 11.10
2022-07-25 2404 318000 257 48333500 151.00 153.50 149.50 153.00 2.00 1.32% 153.00 4 153.50 24 11.25
2022-07-26 2404 441000 322 66202000 153.00 153.00 148.50 149.00 4.00 -2.61% 148.50 16 149.50 9 10.96
2022-07-27 2404 341000 244 50790000 148.50 151.00 147.50 150.50 1.50 1.01% 150.50 9 151.00 9 11.07
2022-07-28 2404 302000 231 45692000 153.00 153.00 149.50 151.50 1.00 0.66% 150.50 5 151.50 11 11.14
2022-07-29 2404 197000 168 30017500 151.50 153.50 151.50 153.00 1.50 0.99% 152.50 26 153.50 21 11.25
2022-08-01 2404 181000 145 27657500 153.00 153.50 152.00 153.00 0.00 0% 152.50 10 153.00 8 11.25
2022-08-02 2404 298000 236 44706500 151.50 151.50 149.00 149.50 3.50 -2.29% 149.50 12 150.00 1 10.99
2022-08-03 2404 293000 231 43650500 149.00 150.50 148.00 148.50 1.00 -0.67% 148.00 11 148.50 1 10.92
2022-08-04 2404 277000 236 40764500 148.50 149.00 145.50 147.50 1.00 -0.67% 147.50 4 148.00 10 10.85
2022-08-05 2404 316977 318 47664257 147.50 151.50 147.50 151.00 3.50 2.37% 151.00 12 151.50 7 11.10
2022-08-08 2404 203000 163 30537500 151.00 151.00 149.50 151.00 0.00 0% 150.50 1 151.50 36 11.10
2022-08-09 2404 270000 223 41291000 151.00 154.00 151.00 154.00 3.00 1.99% 154.00 1 154.50 16 11.32
2022-08-10 2404 224963 284 34542205 153.00 154.50 152.50 153.50 0.50 -0.32% 153.50 12 154.50 12 11.29
2022-08-11 2404 521000 399 81879000 156.00 159.00 155.00 158.00 4.50 2.93% 158.00 4 158.50 11 11.62
2022-08-12 2404 693000 492 111641500 158.00 163.50 158.00 162.50 4.50 2.85% 162.50 7 163.00 3 11.95
2022-08-15 2404 379000 310 61837000 163.00 164.50 161.50 163.00 0.50 0.31% 163.00 18 164.00 5 10.65
2022-08-16 2404 317000 225 51147000 163.00 163.00 160.50 161.00 2.00 -1.23% 161.00 22 161.50 5 10.52
2022-08-17 2404 352000 312 56432000 160.00 161.50 159.50 160.00 1.00 -0.62% 160.00 1 160.50 8 10.45
2022-08-18 2404 233000 208 37073500 159.50 160.00 158.50 159.50 0.50 -0.31% 159.50 3 160.00 10 10.42
2022-08-19 2404 207000 174 33198000 160.00 161.00 159.50 160.50 1.00 0.63% 160.50 8 161.00 28 10.48
2022-08-22 2404 139771 197 22283120 160.00 160.00 158.50 159.00 1.50 -0.93% 159.00 16 159.50 6 10.39
2022-08-23 2404 281000 225 44131000 158.00 158.00 156.00 157.00 2.00 -1.26% 157.00 7 157.50 15 10.25
2022-08-24 2404 183000 159 28954500 157.50 159.00 157.50 158.50 1.50 0.96% 158.50 1 159.00 10 10.35
2022-08-25 2404 158000 147 25270500 159.00 160.50 159.00 160.00 1.50 0.95% 160.00 6 160.50 2 10.45
2022-08-26 2404 198000 173 31895500 160.50 162.00 160.00 161.50 1.50 0.94% 161.00 16 161.50 10 10.55
2022-08-29 2404 287000 244 45119000 158.00 158.00 155.50 157.50 4.00 -2.48% 157.50 1 158.00 6 10.29
2022-08-30 2404 159000 138 25156000 157.50 159.00 157.50 158.00 0.50 0.32% 158.00 30 159.00 5 10.32
2022-08-31 2404 105000 94 16653000 157.00 159.50 157.00 158.50 0.50 0.32% 158.50 7 159.50 7 10.35
2022-09-01 2404 285321 469 44689108 158.00 158.00 156.00 156.00 2.50 -1.58% 156.00 30 157.00 5 10.19
2022-09-02 2404 141000 117 22100000 156.00 158.00 155.50 157.50 1.50 0.96% 157.00 2 157.50 5 10.29
2022-09-05 2404 137000 109 21600000 157.50 159.50 156.50 157.50 0.00 0% 157.00 7 158.00 2 10.29
2022-09-06 2404 133000 113 20952500 158.00 159.00 156.50 157.50 0.00 0% 157.00 4 158.00 9 10.29
2022-09-07 2404 180000 162 27914500 157.00 157.00 154.00 154.50 3.00 -1.9% 154.50 4 155.00 2 10.09
2022-09-08 2404 153000 127 23999500 155.00 158.00 155.00 158.00 3.50 2.27% 157.00 9 158.00 11 10.32
2022-09-12 2404 377000 307 60449500 159.50 161.50 158.00 161.00 3.00 1.9% 161.00 1 161.50 5 10.52
2022-09-13 2404 1913000 1380 334783000 168.00 177.00 168.00 177.00 16.00 9.94% 177.00 7242 0.00 0 11.56
2022-09-14 2404 6340000 4297 1129939500 174.50 181.50 173.00 181.50 4.50 2.54% 181.00 3 181.50 24 11.86
2022-09-15 2404 1398000 1140 248883500 180.00 181.00 175.00 175.50 6.00 -3.31% 175.50 21 176.00 7 11.46
2022-09-16 2404 1631000 1253 278026500 175.50 175.50 167.50 167.50 8.00 -4.56% 167.50 24 168.00 5 10.94
2022-09-19 2404 594486 781 99861810 169.00 170.50 166.50 166.50 1.00 -0.6% 166.50 2 167.00 1 10.88
2022-09-20 2404 803000 680 132870000 169.50 170.00 163.50 163.50 3.00 -1.8% 163.50 34 164.50 3 10.68
2022-09-21 2404 439000 371 71963500 164.50 165.50 163.00 163.00 0.50 -0.31% 163.00 8 163.50 1 10.65
2022-09-22 2404 724000 574 117676000 162.00 166.00 159.00 165.50 2.50 1.53% 165.50 3 166.00 20 10.81
2022-09-23 2404 284000 257 46866500 164.50 166.50 163.50 164.50 1.00 -0.6% 164.50 12 165.00 5 10.74
2022-09-26 2404 748000 600 119286000 162.00 162.00 158.00 158.00 6.50 -3.95% 158.00 12 159.50 8 10.32
2022-09-27 2404 456000 402 71874500 158.00 159.50 155.50 158.50 0.50 0.32% 158.50 11 159.00 8 10.35
2022-09-28 2404 815000 640 123794000 159.00 159.00 148.00 148.00 10.50 -6.62% 148.00 30 148.50 3 9.67
2022-09-29 2404 488000 373 73006000 151.00 152.50 148.00 148.50 0.50 0.34% 148.50 4 149.00 3 9.70
2022-09-30 2404 955000 408 142058500 143.50 150.50 143.00 150.00 1.50 1.01% 150.00 9 150.50 11 9.80
2022-10-03 2404 181000 165 27001000 150.00 150.50 147.50 149.50 0.50 -0.33% 149.50 1 150.00 13 9.76
2022-10-04 2404 269985 347 41315704 152.00 154.50 151.50 154.50 5.00 3.34% 154.00 12 154.50 14 10.09
2022-10-05 2404 472000 375 74113000 156.50 158.50 156.00 156.00 1.50 0.97% 156.00 44 157.00 12 10.19
2022-10-06 2404 213000 198 33152000 158.00 158.00 155.00 155.50 0.50 -0.32% 155.50 6 156.00 4 10.16
2022-10-07 2404 357000 272 54845000 155.00 155.50 152.50 154.00 1.50 -0.96% 153.50 7 154.00 22 10.06
2022-10-11 2404 946000 758 137808500 148.00 148.50 144.00 144.00 10.00 -6.49% 144.00 13 144.50 8 9.41
2022-10-12 2404 512000 415 74195000 146.00 146.50 142.50 146.50 2.50 1.74% 146.50 3 147.00 15 9.57
2022-10-13 2404 550395 838 78070866 146.50 146.50 139.00 140.00 6.50 -4.44% 139.50 4 140.00 1 9.14
2022-10-14 2404 423000 354 61024000 145.00 145.50 142.50 145.00 5.00 3.57% 144.50 4 145.00 4 9.47
2022-10-17 2404 480000 378 67442500 142.00 143.00 138.50 143.00 2.00 -1.38% 142.50 10 143.00 13 9.34
2022-10-18 2404 397000 288 57043500 145.00 145.00 142.50 144.00 1.00 0.7% 144.00 34 144.50 1 9.41
2022-10-19 2404 529000 428 77366000 146.00 148.50 144.50 145.00 1.00 0.69% 145.00 6 145.50 15 9.47
2022-10-20 2404 2019000 1097 289158500 147.00 147.00 139.00 146.00 1.00 0.69% 145.50 42 146.00 21 9.54
2022-10-21 2404 361000 314 51937000 144.00 146.00 141.50 143.50 2.50 -1.71% 143.00 14 143.50 5 9.37
2022-10-24 2404 334000 278 47741000 146.50 146.50 142.00 142.00 1.50 -1.05% 141.50 23 142.00 3 9.28
2022-10-25 2404 483000 391 68226000 143.00 144.00 139.50 140.00 2.00 -1.41% 140.00 58 141.00 8 9.14
2022-10-26 2404 239000 212 33764000 141.50 142.50 140.00 141.50 1.50 1.07% 141.00 12 141.50 4 9.24
2022-10-27 2404 253000 194 36313000 142.50 144.50 142.50 144.00 2.50 1.77% 143.50 9 144.00 2 9.41
2022-10-28 2404 153374 349 21992116 144.50 144.50 142.50 142.50 1.50 -1.04% 142.50 9 143.00 1 9.31
2022-10-31 2404 250000 204 35998500 144.00 145.00 142.50 145.00 2.50 1.75% 144.50 3 145.00 14 9.47
2022-11-01 2404 139000 124 20242500 144.00 146.50 143.00 145.50 0.50 0.34% 145.00 11 145.50 1 9.50
2022-11-02 2404 162000 140 23789500 146.00 147.50 145.50 147.00 1.50 1.03% 147.00 5 147.50 17 9.60
2022-11-03 2404 210000 175 30976000 146.00 148.50 145.00 148.50 1.50 1.02% 148.50 4 149.00 18 9.70
2022-11-04 2404 252000 214 37394500 148.50 149.50 146.00 149.00 0.50 0.34% 149.00 9 149.50 3 9.73
2022-11-07 2404 239000 208 36228500 150.00 152.50 150.00 151.50 2.50 1.68% 151.00 22 152.00 31 9.90
2022-11-08 2404 228000 179 34660500 152.00 153.00 151.00 151.00 0.50 -0.33% 151.00 12 151.50 35 9.86
2022-11-09 2404 323000 259 49780500 152.00 155.00 152.00 155.00 4.00 2.65% 154.50 5 155.00 28 10.12
2022-11-10 2404 425276 433 66219425 154.00 158.00 153.50 158.00 3.00 1.94% 157.50 4 158.00 12 10.32
2022-11-11 2404 1868000 1366 309128500 169.00 173.00 161.00 162.00 4.00 2.53% 161.50 13 162.50 10 10.58
2022-11-14 2404 955000 730 158814500 163.00 167.50 163.00 167.00 5.00 3.09% 166.50 9 167.00 12 8.26
2022-11-15 2404 1487000 1153 255255500 168.50 174.50 168.00 172.00 5.00 2.99% 171.50 23 172.00 1 8.51
2022-11-16 2404 1334000 1023 232210000 175.00 176.00 172.00 173.50 1.50 0.87% 173.50 1 174.00 6 8.58
2022-11-17 2404 553000 453 96018000 174.00 175.00 172.00 175.00 1.50 0.86% 174.50 7 175.00 59 8.65
2022-11-18 2404 676000 540 118081500 176.00 177.50 172.50 172.50 2.50 -1.43% 172.50 1 173.00 2 8.53
2022-11-21 2404 497000 391 86065500 175.00 175.00 172.00 173.50 1.00 0.58% 173.50 5 174.00 104 8.58
2022-11-22 2404 574000 392 100026000 173.00 175.50 172.00 175.50 2.00 1.15% 175.00 12 175.50 1 8.68
2022-11-23 2404 525000 385 92033000 176.50 177.00 174.50 175.00 0.50 -0.28% 175.00 3 175.50 50 8.65
2022-11-24 2404 550000 377 96448000 175.00 176.50 174.00 175.50 0.50 0.29% 175.50 32 176.00 11 8.68
2022-11-25 2404 400000 307 70141000 176.00 176.50 174.50 174.50 1.00 -0.57% 174.50 30 175.00 13 8.63
2022-11-28 2404 520000 379 90840000 173.50 176.00 172.00 176.00 1.50 0.86% 175.00 12 176.00 35 8.70
2022-11-29 2404 379000 303 66307000 174.50 176.00 173.50 176.00 0.00 0% 175.50 12 176.00 38 8.70
2022-11-30 2404 733000 548 130387000 176.50 179.00 175.50 179.00 3.00 1.7% 178.50 8 179.00 45 8.85
2022-12-01 2404 897000 710 162033500 181.50 183.00 178.50 180.00 1.00 0.56% 179.50 18 180.00 36 8.90
2022-12-02 2404 624000 468 112712000 180.00 182.00 178.50 181.50 1.50 0.83% 181.50 5 182.00 83 8.98
2022-12-05 2404 1149000 883 213170000 182.00 187.00 181.50 187.00 5.50 3.03% 186.50 8 187.00 87 9.25
2022-12-06 2404 1121000 885 209954000 187.50 189.00 185.50 186.50 0.50 -0.27% 186.50 1 187.00 25 9.22
2022-12-07 2404 1650000 1258 311983500 188.00 192.00 186.00 187.00 0.50 0.27% 186.50 17 187.00 3 9.25
2022-12-08 2404 783000 594 147573500 189.00 189.50 187.00 189.50 2.50 1.34% 189.00 11 189.50 25 9.37
2022-12-09 2404 595000 489 112614000 191.00 191.50 188.00 188.50 1.00 -0.53% 188.00 41 188.50 1 9.32
2022-12-12 2404 799000 602 150124000 188.50 190.00 183.00 189.00 0.50 0.27% 188.50 13 189.00 12 9.35
2022-12-13 2404 487552 394 29264962 60.30 60.60 59.60 59.60 1.00 -68.47% 59.60 29 59.90 8 10.26
2022-12-14 2404 648000 496 117486500 179.50 182.50 179.00 182.00 3.00 205.37% 182.00 9 182.50 36 9.00
2022-12-15 2404 383000 339 70178000 181.50 184.00 181.00 184.00 2.00 1.1% 183.50 6 184.00 49 9.10
2022-12-16 2404 1176000 896 217285500 181.00 186.50 180.00 186.00 2.00 1.09% 185.50 30 186.00 8 9.20
2022-12-18 2404 383826 653 71114092 185.00 186.50 184.50 184.50 0.00 -0.81% 184.50 13 185.00 3 12.31
2022-12-19 2404 1330000 1015 250827500 185.00 190.00 185.00 188.00 2.00 1.9% 188.00 22 188.50 2 9.30
2022-12-20 2404 1141000 873 212101000 188.50 189.50 183.00 184.00 4.00 -2.13% 184.00 14 184.50 7 9.10
2022-12-21 2404 838000 679 155313000 186.00 188.00 184.00 185.00 1.00 0.54% 184.50 9 185.50 15 9.15
2022-12-22 2404 870000 662 162130500 187.00 188.00 184.00 186.50 1.50 0.81% 186.50 4 187.00 19 9.22
2022-12-23 2404 741000 550 136441000 184.00 187.00 182.00 182.00 4.50 -2.41% 182.00 11 182.50 7 9.00
2022-12-26 2404 563000 375 102045000 183.50 183.50 179.00 181.00 1.00 -0.55% 181.00 2 181.50 1 8.95
2022-12-27 2404 258000 233 46753000 182.00 182.50 180.50 180.50 0.50 -0.28% 180.50 5 181.00 12 8.93
2022-12-28 2404 516000 400 91951500 179.00 179.50 177.00 177.50 3.00 -1.66% 177.50 6 178.00 32 8.78
2022-12-29 2404 685000 507 120284500 175.00 179.50 172.50 177.50 0.00 0% 177.50 3 178.00 2 8.78
2022-12-30 2404 767000 460 139300000 181.50 183.00 178.50 183.00 5.50 3.1% 182.00 5 183.00 30 9.05