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　　184.00
0
0%		184.50
0.5
0.27%		182.50
-2
-1.08%		184.00
1.5
0.82%		 　189.00
5
2.72%		188.00
-1
-0.53%		197.00
9
4.79%		199.00
2
1.02%		195.50
-3.5
-1.76%		 　196.50
1
0.51%		197.50
1
0.51%		 　　　　　　　　　　　204.50
7
3.54%		206.00
1.5
0.73%		193.63
2 月210.50
4.5
2.18%		210.50
0
0%		208.00
-2.5
-1.19%		 　211.00
3
1.44%		212.50
1.5
0.71%		214.50
2
0.94%		214.50
0
0%		210.50
-4
-1.86%		 　218.00
7.5
3.56%		220.00
2
0.92%		216.00
-4
-1.82%		219.50
3.5
1.62%		218.00
-1.5
-0.68%		 　220.00
2
0.92%		223.00
3
1.36%		223.50
0.5
0.22%		225.00
1.5
0.67%		225.50
0.5
0.22%		 219.86
3 月229.50
4
1.77%		230.00
0.5
0.22%		229.50
-0.5
-0.22%		 　233.00
3.5
1.53%		235.00
2
0.86%		233.50
-1.5
-0.64%		234.50
1
0.43%		228.50
-6
-2.56%		 　229.00
0.5
0.22%		224.00
-5
-2.18%		224.00
0
0%		221.00
-3
-1.34%		228.00
7
3.17%		 　236.50
8.5
3.73%		239.00
2.5
1.06%		238.50
-0.5
-0.21%		238.00
-0.5
-0.21%		214.50
-23.5
-9.87%		 　209.00
-5.5
-2.56%		204.50
-4.5
-2.15%		207.00
2.5
1.22%		210.50
3.5
1.69%		211.50
1
0.48%		225.78
4 月 　　　　210.00
-1.5
-0.71%		210.50
0.5
0.24%		 　212.50
2
0.95%		211.00
-1.5
-0.71%		214.00
3
1.42%		216.50
2.5
1.17%		216.50
0
0%		 　212.50
-4
-1.85%		210.00
-2.5
-1.18%		211.50
1.5
0.71%		210.00
-1.5
-0.71%		212.00
2
0.95%		 　215.00
3
1.42%		212.50
-2.5
-1.16%		215.00
2.5
1.18%		215.50
0.5
0.23%		216.50
1
0.46%		 213.5
5 月　217.50
1
0.46%		217.50
0
0%		220.00
2.5
1.15%		223.50
3.5
1.59%		 　223.00
-0.5
-0.22%		224.00
1
0.45%		226.50
2.5
1.12%		225.00
-1.5
-0.66%		227.00
2
0.89%		 　224.00
-3
-1.32%		221.50
-2.5
-1.12%		221.00
-0.5
-0.23%		220.00
-1
-0.45%		219.00
-1
-0.45%		 　220.00
1
0.46%		224.50
4.5
2.05%		223.00
-1.5
-0.67%		226.50
3.5
1.57%		224.50
-2
-0.88%		 　227.50
3
1.34%		227.50
0
0%		229.00
1.5
0.66%		223.33
6 月229.00
0
0%		224.50
-4.5
-1.97%		 　223.50
-1
-0.45%		221.00
-2.5
-1.12%		223.50
2.5
1.13%		223.50
0
0%		226.50
3
1.34%		 　229.50
3
1.32%		233.00
3.5
1.53%		236.50
3.5
1.5%		234.50
-2
-0.85%		220.00
-14.5
-6.18%		 　217.50
-2.5
-1.14%		213.50
-4
-1.84%		217.50
4
1.87%		 　　　217.00
-0.5
-0.23%		218.50
1.5
0.69%		220.00
1.5
0.69%		218.00
-2
-0.91%		218.00
0
0%		 222.9
7 月　　220.00
2
0.92%		223.00
3
1.36%		225.00
2
0.9%		225.50
0.5
0.22%		223.50
-2
-0.89%		 　225.00
1.5
0.67%		221.50
-3.5
-1.56%		219.50
-2
-0.9%		207.00
-12.5
-5.69%		210.50
3.5
1.69%		 　　208.50
-2
-0.95%		209.50
1
0.48%		213.50
4
1.91%		214.00
0.5
0.23%		 　212.50
-1.5
-0.7%		211.00
-1.5
-0.71%		 214.50
3.5
1.66%		216.00
1.5
0.7%		 220.50
4.5
2.08%		216.88
8 月222.00
1.5
0.68%		221.00
-1
-0.45%		 225.50
4.5
2.04%		 　234.00
8.5
3.77%		232.00
-2
-0.85%		225.50
-6.5
-2.8%		228.00
2.5
1.11%		223.50
-4.5
-1.97%		 　223.50
0
0%		223.50
0
0%		225.00
1.5
0.67%		230.50
5.5
2.44%		225.00
-5.5
-2.39%		 　222.50
-2.5
-1.11%		218.50
-4
-1.8%		221.00
2.5
1.14%		218.50
-2.5
-1.13%		220.00
1.5
0.69%		 　214.00
-6
-2.73%		217.00
3
1.4%		216.50
-0.5
-0.23%		217.50
1
0.46%		223.11
9 月218.00
0.5
0.23%		 　220.50
2.5
1.15%		223.00
2.5
1.13%		225.50
2.5
1.12%		230.50
5
2.22%		230.00
-0.5
-0.22%		 　233.00
3
1.3%		222.00
-11
-4.72%		228.00
6
2.7%		235.50
7.5
3.29%		236.50
1
0.42%		 　232.50
-4
-1.69%		234.50
2
0.86%		230.00
-4.5
-1.92%		228.50
-1.5
-0.65%		229.50
1
0.44%		 　230.00
0.5
0.22%		228.00
-2
-0.87%		230.00
2
0.88%		227.50
-2.5
-1.09%		 229.02
10 月　231.50
4
1.76%		228.00
-3.5
-1.51%		226.00
-2
-0.88%		223.00
-3
-1.33%		221.00
-2
-0.9%		 　　　222.50
1.5
0.68%		238.50
16
7.19%		238.00
-0.5
-0.21%		 　239.00
1
0.42%		238.50
-0.5
-0.21%		235.00
-3.5
-1.47%		235.00
0
0%		238.50
3.5
1.49%		 　237.00
-1.5
-0.63%		238.00
1
0.42%		236.50
-1.5
-0.63%		237.00
0.5
0.21%		242.00
5
2.11%		 　241.00
-1
-0.41%		240.00
-1
-0.41%		234.4
11 月245.00
5
2.08%		249.00
4
1.63%		247.00
-2
-0.8%		 　249.00
2
0.81%		247.00
-2
-0.8%		243.00
-4
-1.62%		244.50
1.5
0.62%		246.00
1.5
0.61%		 　246.00
0
0%		243.00
-3
-1.22%		242.00
-1
-0.41%		242.50
0.5
0.21%		242.00
-0.5
-0.21%		 　243.00
1
0.41%		245.50
2.5
1.03%		242.50
-3
-1.22%		243.00
0.5
0.21%		244.50
1.5
0.62%		 　246.50
2
0.82%		247.50
1
0.41%		248.00
0.5
0.2%		244.50
-3.5
-1.41%		 245.31
12 月248.00
3.5
1.43%		 　249.00
1
0.4%		245.50
-3.5
-1.41%		250.00
4.5
1.83%		247.50
-2.5
-1%		249.50
2
0.81%		 　254.00
4.5
1.8%		270.00
16
6.3%		276.00
6
2.22%		282.50
6.5
2.36%		273.00
-9.5
-3.36%		 　273.00
0
0%		269.50
-3.5
-1.28%		272.00
2.5
0.93%		270.50
-1.5
-0.55%		272.50
2
0.74%		 　267.00
-5.5
-2.02%		268.00
1
0.37%		263.00
-5
-1.87%		262.00
-1
-0.38%		264.50
2.5
0.95%		　　262.8

說明:最高漲幅:7.19%最低跌幅:-9.87% 最高價:282.50最低價:182.50平均價:226.92,灰色底表示週末,漲175天(511.5)元,跌108天(-329)元,平盤18天
7%=1,6%=1,5%=1,4%=8,3%=5,2%=42,1%=77,0%=58,-0%=1,-1%=1,-2%=2,-3%=7,-4%=21,-5%=23,-6%=53,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2023-01-03 2404 397000 326 72936000 183.00 185.00 181.50 184.00 1.00 0% 184.00 7 184.50 27 9.10
2023-01-04 2404 232000 199 42687000 182.50 185.00 182.50 184.50 0.50 0.27% 184.00 4 184.50 17 9.12
2023-01-05 2404 319000 261 58539000 185.00 185.50 182.00 182.50 2.00 -1.08% 182.00 43 182.50 1 9.03
2023-01-06 2404 165000 137 30281000 182.00 184.00 182.00 184.00 1.50 0.82% 183.50 10 184.00 28 9.10
2023-01-09 2404 1090000 829 204390500 185.00 189.00 185.00 189.00 5.00 2.72% 188.50 2 189.00 85 9.35
2023-01-10 2404 381000 318 71443000 188.50 189.00 186.50 188.00 1.00 -0.53% 187.50 23 188.00 13 9.30
2023-01-11 2404 3856000 2627 758668500 195.00 199.50 194.00 197.00 9.00 4.79% 196.50 232 197.00 1 9.74
2023-01-12 2404 2219000 1565 440939000 198.00 201.00 196.00 199.00 2.00 1.02% 199.00 20 199.50 15 9.84
2023-01-13 2404 1488000 1107 294416000 200.50 201.00 195.50 195.50 3.50 -1.76% 195.00 92 196.00 7 9.67
2023-01-16 2404 664000 488 130996500 197.50 199.50 195.50 196.50 1.00 0.51% 196.50 6 197.00 40 9.72
2023-01-17 2404 533000 387 104655000 197.00 197.50 195.50 197.50 1.00 0.51% 197.00 1 197.50 30 9.77
2023-01-30 2404 2250000 1564 457518500 200.00 205.00 200.00 204.50 7.00 3.54% 204.00 40 204.50 18 10.11
2023-01-31 2404 1497000 1083 307497500 204.50 206.50 203.50 206.00 1.50 0.73% 205.50 3 206.00 15 10.19
2023-02-01 2404 1872000 1279 392237000 207.00 211.50 206.00 210.50 4.50 2.18% 210.00 45 210.50 37 10.41
2023-02-02 2404 1408000 982 296177000 212.00 212.50 208.00 210.50 0.00 0% 210.50 5 211.00 51 10.41
2023-02-03 2404 729000 563 152131000 210.00 210.00 208.00 208.00 2.50 -1.19% 208.00 58 208.50 1 10.29
2023-02-06 2404 838000 651 175521000 207.00 211.00 207.00 211.00 3.00 1.44% 210.50 2 211.00 80 10.44
2023-02-07 2404 874000 614 185071500 211.00 212.50 210.50 212.50 1.50 0.71% 212.00 18 212.50 20 10.51
2023-02-08 2404 872000 645 187373500 213.50 216.00 213.50 214.50 2.00 0.94% 214.50 1 215.00 33 10.61
2023-02-09 2404 554000 405 118732500 214.00 215.50 213.50 214.50 0.00 0% 214.00 14 214.50 34 10.61
2023-02-10 2404 1170000 862 246160500 215.00 215.00 208.50 210.50 4.00 -1.86% 210.00 5 210.50 10 10.41
2023-02-13 2404 1851000 1347 399006000 210.50 218.50 210.50 218.00 7.50 3.56% 217.50 13 218.00 7 10.78
2023-02-14 2404 1425000 1026 311926500 219.00 221.00 216.50 220.00 2.00 0.92% 219.50 19 220.00 11 10.88
2023-02-15 2404 1237000 935 269251500 218.00 220.50 215.50 216.00 4.00 -1.82% 216.00 8 216.50 11 10.68
2023-02-16 2404 957000 732 210159500 216.00 221.00 216.00 219.50 3.50 1.62% 219.50 4 220.00 69 10.86
2023-02-17 2404 643000 465 140437500 218.00 220.00 217.00 218.00 1.50 -0.68% 218.00 12 218.50 7 10.78
2023-02-20 2404 1232000 836 269857500 219.00 220.50 216.50 220.00 2.00 0.92% 219.50 12 220.00 2 10.88
2023-02-21 2404 1150000 823 254401000 220.50 223.50 218.50 223.00 3.00 1.36% 223.00 4 223.50 26 11.03
2023-02-22 2404 937000 651 207917500 220.50 223.50 219.50 223.50 0.50 0.22% 223.00 2 223.50 17 11.05
2023-02-23 2404 1205000 880 272469500 224.50 228.00 224.00 225.00 1.50 0.67% 225.00 30 226.00 25 11.13
2023-02-24 2404 655000 494 147355500 226.00 226.00 223.50 225.50 0.50 0.22% 225.00 13 225.50 4 11.15
2023-03-01 2404 1226000 940 279790000 225.50 230.50 223.00 229.50 4.00 1.77% 229.00 34 229.50 11 11.35
2023-03-02 2404 682000 472 156540000 230.50 230.50 227.50 230.00 0.50 0.22% 230.00 1 230.50 37 11.37
2023-03-03 2404 1170000 859 270949000 232.00 237.50 227.00 229.50 0.50 -0.22% 229.00 13 229.50 4 11.35
2023-03-06 2404 808000 573 187545000 231.50 234.00 229.50 233.00 3.50 1.53% 233.00 26 233.50 7 11.52
2023-03-07 2404 743000 536 174322500 233.50 236.00 233.00 235.00 2.00 0.86% 234.50 14 235.00 12 11.62
2023-03-08 2404 769000 618 178726500 234.00 234.50 230.00 233.50 1.50 -0.64% 233.00 14 234.00 22 11.55
2023-03-09 2404 782000 634 182415500 233.50 234.50 231.50 234.50 1.00 0.43% 234.00 2 234.50 3 11.60
2023-03-10 2404 1322000 1026 303384000 232.50 233.50 227.50 228.50 6.00 -2.56% 228.50 8 229.00 5 11.30
2023-03-13 2404 1374000 992 312773500 228.00 230.00 225.00 229.00 0.50 0.22% 228.50 12 229.00 33 11.33
2023-03-14 2404 1293000 826 292982500 229.00 229.50 224.00 224.00 5.00 -2.18% 224.00 32 224.50 23 11.08
2023-03-15 2404 1230000 870 277016500 226.50 227.00 223.50 224.00 0.00 0% 224.00 5 224.50 17 11.08
2023-03-16 2404 1741000 1244 384574000 223.00 223.00 219.00 221.00 3.00 -1.34% 221.00 22 221.50 23 10.93
2023-03-17 2404 3069000 1100 693854500 224.00 228.00 221.50 228.00 7.00 3.17% 227.50 41 228.00 25 11.28
2023-03-20 2404 2502000 1693 587016500 228.00 237.00 227.50 236.50 8.50 3.73% 236.50 1929 237.00 174 11.70
2023-03-21 2404 1617000 1191 385978000 238.00 241.00 236.50 239.00 2.50 1.06% 238.50 26 239.00 4 11.82
2023-03-22 2404 1007000 765 240258500 240.00 240.50 237.00 238.50 0.50 -0.21% 238.50 5 239.00 42 11.80
2023-03-23 2404 945000 674 225341000 238.00 241.00 237.00 238.00 0.50 -0.21% 237.50 28 238.00 6 11.77
2023-03-24 2404 2588000 1592 555126000 214.50 214.50 214.50 214.50 23.50 -9.87% 0.00 0 214.50 1725 10.61
2023-03-27 2404 6613000 4809 1366447000 205.00 211.50 201.00 209.00 5.50 -2.56% 209.00 58 209.50 13 9.80
2023-03-28 2404 3760000 2673 772245500 209.50 209.50 203.00 204.50 4.50 -2.15% 204.50 3 205.00 14 9.59
2023-03-29 2404 2165000 1572 448918000 206.00 210.00 205.50 207.00 2.50 1.22% 207.00 62 207.50 38 9.71
2023-03-30 2404 1540000 1159 323972000 210.00 211.50 208.50 210.50 3.50 1.69% 210.00 160 210.50 19 9.87
2023-03-31 2404 1158000 843 244944500 211.00 212.50 210.50 211.50 1.00 0.48% 211.50 32 212.00 14 9.92
2023-04-06 2404 855000 709 179422000 211.00 211.50 207.50 210.00 1.50 -0.71% 209.50 31 210.00 20 9.85
2023-04-07 2404 592000 482 124980500 210.50 213.00 209.50 210.50 0.50 0.24% 210.50 14 211.00 12 9.87
2023-04-10 2404 844000 686 179172500 211.00 213.50 210.50 212.50 2.00 0.95% 212.00 40 212.50 15 9.97
2023-04-11 2404 918000 716 195006500 213.00 214.50 211.00 211.00 1.50 -0.71% 211.00 85 211.50 17 9.90
2023-04-12 2404 996000 754 211804500 211.50 214.00 211.00 214.00 3.00 1.42% 213.50 15 214.00 48 10.04
2023-04-13 2404 2004000 1314 433924500 218.00 218.50 215.00 216.50 2.50 1.17% 216.00 3 216.50 28 10.15
2023-04-14 2404 1104000 824 239712000 218.50 218.50 216.00 216.50 0.00 0% 216.00 80 216.50 16 10.15
2023-04-17 2404 1305000 977 279139500 216.50 216.50 212.00 212.50 4.00 -1.85% 212.00 110 212.50 4 9.97
2023-04-18 2404 1073000 795 226020000 212.50 212.50 209.50 210.00 2.50 -1.18% 210.00 15 210.50 68 9.85
2023-04-19 2404 845000 639 178815500 210.00 213.00 210.00 211.50 1.50 0.71% 211.00 22 211.50 8 9.92
2023-04-20 2404 592000 471 124861000 212.50 212.50 209.50 210.00 1.50 -0.71% 210.00 11 210.50 10 9.85
2023-04-21 2404 1513000 1140 321981500 212.00 215.00 211.00 212.00 2.00 0.95% 212.00 12 212.50 42 9.94
2023-04-24 2404 1288000 897 276735000 212.50 216.00 212.00 215.00 3.00 1.42% 214.50 31 215.00 10 10.08
2023-04-25 2404 1824000 1417 391715000 216.50 219.00 211.00 212.50 2.50 -1.16% 212.00 12 212.50 4 9.97
2023-04-26 2404 1541000 1092 326234500 210.50 215.00 208.00 215.00 2.50 1.18% 214.00 1 215.00 44 10.08
2023-04-27 2404 1142000 784 246654000 215.00 217.00 213.50 215.50 0.50 0.23% 215.50 12 216.00 16 10.11
2023-04-28 2404 1091000 674 236009500 217.00 218.00 215.00 216.50 1.00 0.46% 216.00 9 216.50 18 10.15
2023-05-02 2404 749000 595 162565000 216.50 217.50 215.50 217.50 1.00 0.46% 217.00 14 217.50 45 10.20
2023-05-03 2404 445000 346 96751000 217.50 218.00 216.00 217.50 0.00 0% 217.00 43 217.50 10 10.20
2023-05-04 2404 1279000 903 280710500 217.50 221.00 217.00 220.00 2.50 1.15% 219.50 35 220.00 4 10.32
2023-05-05 2404 1551000 1253 348362500 222.00 227.50 222.00 223.50 3.50 1.59% 223.50 32 224.00 12 10.48
2023-05-08 2404 709000 540 158065500 225.00 225.00 221.00 223.00 0.50 -0.22% 222.50 26 223.00 5 10.46
2023-05-09 2404 742000 571 166331000 224.50 225.00 223.00 224.00 1.00 0.45% 223.50 26 224.00 3 10.51
2023-05-10 2404 1012000 811 228639000 228.00 228.00 224.00 226.50 2.50 1.12% 226.00 6 226.50 2 10.62
2023-05-11 2404 807000 614 182617500 227.50 228.00 225.00 225.00 1.50 -0.66% 224.50 28 225.00 7 10.55
2023-05-12 2404 627000 468 141645000 226.00 227.50 223.00 227.00 2.00 0.89% 226.50 10 227.00 28 10.65
2023-05-15 2404 1546000 1138 348706000 229.50 231.00 221.00 224.00 3.00 -1.32% 223.50 12 224.00 5 10.51
2023-05-16 2404 827000 670 184452000 225.50 226.50 221.50 221.50 2.50 -1.12% 221.50 6 222.00 10 9.04
2023-05-17 2404 1120954 2018 246848941 221.00 222.50 218.50 221.00 0.50 -0.23% 221.00 23 221.50 14 9.02
2023-05-18 2404 575000 504 127311000 221.50 223.50 220.00 220.00 1.00 -0.45% 220.00 67 221.00 2 8.98
2023-05-19 2404 703000 555 154390000 221.00 221.50 218.50 219.00 1.00 -0.45% 219.00 7 220.00 15 8.94
2023-05-22 2404 601000 429 132173000 219.00 221.50 218.50 220.00 1.00 0.46% 220.00 9 220.50 15 8.98
2023-05-23 2404 863000 712 193031000 221.00 225.00 220.00 224.50 4.50 2.05% 224.00 21 224.50 17 9.17
2023-05-24 2404 579000 473 129198000 224.50 225.50 221.50 223.00 1.50 -0.67% 223.00 11 223.50 15 9.11
2023-05-25 2404 1116000 907 251406500 222.00 227.00 222.00 226.50 3.50 1.57% 226.00 36 226.50 14 9.25
2023-05-26 2404 696000 567 157109500 229.00 229.00 224.00 224.50 2.00 -0.88% 224.50 1 225.00 22 9.17
2023-05-29 2404 1364000 1029 309736000 225.50 229.00 224.50 227.50 3.00 1.34% 227.50 29 228.00 32 9.29
2023-05-30 2404 733000 598 166901000 228.00 229.00 226.50 227.50 0.00 0% 227.50 1 228.00 27 9.29
2023-05-31 2404 871000 605 199294500 228.00 230.00 228.00 229.00 1.50 0.66% 228.50 5 229.00 64 9.35
2023-06-01 2404 505000 423 115374000 229.00 229.00 227.00 229.00 0.00 0% 228.50 2 229.00 35 9.35
2023-06-02 2404 1290000 1089 291204500 229.00 229.00 224.50 224.50 4.50 -1.97% 224.50 41 225.00 7 9.17
2023-06-05 2404 744000 611 166339000 224.50 225.00 223.00 223.50 1.00 -0.45% 223.00 12 223.50 5 9.13
2023-06-06 2404 741000 610 163953000 223.50 223.50 220.50 221.00 2.50 -1.12% 220.50 27 221.00 11 9.02
2023-06-07 2404 594000 451 132327000 222.00 224.00 221.00 223.50 2.50 1.13% 223.50 5 224.00 30 9.13
2023-06-08 2404 466000 410 104053000 223.50 224.50 222.00 223.50 0.00 0% 223.00 11 224.00 12 9.13
2023-06-09 2404 881000 668 198750000 223.50 227.00 223.00 226.50 3.00 1.34% 226.50 1 227.00 37 9.25
2023-06-12 2404 1541000 1092 351616500 228.00 229.50 225.50 229.50 3.00 1.32% 229.00 9 229.50 25 9.37
2023-06-13 2404 2903000 2177 680313500 235.00 237.00 231.00 233.00 3.50 1.53% 233.00 13 233.50 2 9.51
2023-06-14 2404 2288000 1765 541512500 234.50 239.00 233.50 236.50 3.50 1.5% 236.50 31 237.00 9 9.66
2023-06-15 2404 1352000 1070 317555500 237.00 237.50 233.50 234.50 2.00 -0.85% 234.50 1 235.00 1 9.58
2023-06-16 2404 5575000 4175 1236601000 233.00 233.00 216.50 220.00 14.50 -6.18% 220.00 11 220.50 43 8.98
2023-06-19 2404 1262000 982 275390500 220.00 220.00 217.00 217.50 2.50 -1.14% 217.50 109 218.00 7 8.88
2023-06-20 2404 1710000 1350 366800000 217.50 217.50 213.50 213.50 4.00 -1.84% 213.50 111 214.50 6 8.72
2023-06-21 2404 1292000 1057 280126500 214.00 218.50 213.50 217.50 4.00 1.87% 217.50 31 218.00 7 8.88
2023-06-26 2404 828000 675 179355500 217.50 218.00 215.00 217.00 0.50 -0.23% 216.50 16 217.00 4 8.86
2023-06-27 2404 1842000 1023 402575000 217.00 219.50 217.00 218.50 1.50 0.69% 218.00 51 218.50 11 8.92
2023-06-28 2404 1009000 785 222200500 220.00 221.00 218.50 220.00 1.50 0.69% 220.00 45 220.50 14 8.98
2023-06-29 2404 769000 612 168400000 221.50 222.00 217.50 218.00 2.00 -0.91% 218.00 20 218.50 8 8.90
2023-06-30 2404 492000 393 107432000 218.00 219.50 217.00 218.00 0.00 0% 218.00 77 218.50 12 8.90
2023-07-03 2404 643000 483 141243500 218.50 220.50 218.50 220.00 2.00 0.92% 219.50 64 220.00 6 8.98
2023-07-04 2404 1501000 1005 332849500 220.50 223.50 219.00 223.00 3.00 1.36% 223.00 5 223.50 72 9.11
2023-07-05 2404 1442000 1086 324656000 224.00 227.00 222.50 225.00 2.00 0.9% 225.00 24 225.50 28 9.19
2023-07-06 2404 1307000 781 293833500 225.50 227.50 223.00 225.50 0.50 0.22% 225.00 35 225.50 4 9.21
2023-07-07 2404 1149000 492 257700000 225.50 225.50 222.00 223.50 2.00 -0.89% 223.00 30 223.50 12 9.13
2023-07-10 2404 2233000 1088 504451500 227.00 227.00 224.00 225.00 1.50 0.67% 224.50 40 225.00 27 9.19
2023-07-11 2404 2192000 1169 487354500 222.50 224.00 221.00 221.50 3.50 -1.56% 221.00 123 221.50 3 9.04
2023-07-12 2404 2693000 1514 592047000 222.00 222.00 218.50 219.50 2.00 -0.9% 219.00 72 219.50 64 8.96
2023-07-13 2404 3462000 1299 715337500 206.00 208.50 205.00 207.00 0.00 -5.69% 207.00 8 207.50 3 8.45
2023-07-14 2404 1264000 952 265817500 208.50 212.00 207.50 210.50 3.50 1.69% 210.50 48 211.00 23 8.60
2023-07-18 2404 1474000 991 307258000 210.00 210.00 206.50 208.50 0.50 -0.95% 208.50 24 209.00 15 8.51
2023-07-19 2404 2742000 1919 577548000 210.50 214.00 208.50 209.50 1.00 0.48% 209.50 1 210.00 39 8.55
2023-07-20 2404 1598000 1141 339769500 211.50 214.00 209.50 213.50 4.00 1.91% 213.00 52 213.50 2 8.72
2023-07-21 2404 1623000 1094 346871500 211.50 215.50 211.50 214.00 0.50 0.23% 213.50 118 214.00 5 8.74
2023-07-24 2404 1324000 652 281844000 214.50 215.00 211.50 212.50 1.50 -0.7% 212.50 141 213.00 20 8.68
2023-07-25 2404 1051000 826 221336000 213.00 214.00 209.00 211.00 1.50 -0.71% 210.50 23 211.00 9 8.62
2023-07-27 2404 604000 449 129201000 214.00 215.00 212.00 214.50 2.50 1.66% 214.00 17 214.50 35 8.76
2023-07-28 2404 775000 550 166753000 215.00 216.00 212.50 216.00 1.50 0.7% 215.50 29 216.00 41 8.82
2023-07-31 2404 2413000 1766 532878500 218.00 223.50 217.00 220.50 4.50 2.08% 220.50 11 221.00 2 9.00
2023-08-01 2404 2626000 1890 587302000 223.00 226.00 220.00 222.00 1.50 0.68% 222.00 31 222.50 1 9.06
2023-08-02 2404 1909000 1371 425260500 222.00 226.50 219.00 221.00 1.00 -0.45% 220.50 9 221.00 13 9.02
2023-08-04 2404 1554000 1218 347626500 221.00 225.50 219.50 225.50 4.50 2.04% 225.00 2 226.00 217 9.21
2023-08-07 2404 3519000 2673 813352000 227.00 234.00 226.50 234.00 8.50 3.77% 233.50 1 234.00 245 9.55
2023-08-08 2404 1331000 1123 308706000 234.00 234.00 230.00 232.00 2.00 -0.85% 231.50 17 232.00 14 9.47
2023-08-09 2404 2056000 1514 463648500 230.00 231.00 221.50 225.50 6.50 -2.8% 225.00 29 225.50 24 9.21
2023-08-10 2404 1539000 1078 350316500 227.00 229.50 226.00 228.00 2.50 1.11% 228.00 21 228.50 23 9.31
2023-08-11 2404 1567000 1175 353230500 228.00 230.00 222.00 223.50 4.50 -1.97% 223.50 30 224.00 18 9.13
2023-08-14 2404 1992000 1235 447288500 222.50 228.00 222.50 223.50 0.00 0% 223.50 15 224.00 9 9.13
2023-08-15 2404 1048000 770 234466500 225.00 225.50 222.50 223.50 0.00 0% 223.50 7 224.00 47 8.45
2023-08-16 2404 1596000 1171 357639000 223.00 226.00 220.50 225.00 1.50 0.67% 225.00 17 225.50 34 8.51
2023-08-17 2404 2438000 1701 559460500 225.00 231.50 224.50 230.50 5.50 2.44% 230.00 21 230.50 41 8.72
2023-08-18 2404 1249000 1019 284472500 230.50 232.50 225.00 225.00 5.50 -2.39% 225.00 85 225.50 19 8.51
2023-08-21 2404 1086000 897 241453000 225.50 226.00 220.50 222.50 2.50 -1.11% 222.50 8 223.00 16 8.42
2023-08-22 2404 1463000 1190 321163500 223.50 223.50 218.00 218.50 4.00 -1.8% 218.50 26 219.00 13 8.26
2023-08-23 2404 783000 626 171953000 218.50 221.00 218.00 221.00 2.50 1.14% 220.50 8 221.00 78 8.36
2023-08-24 2404 905000 709 198540500 221.00 221.50 218.50 218.50 2.50 -1.13% 218.50 104 219.00 6 8.26
2023-08-25 2404 892000 775 195722500 219.00 220.50 217.00 220.00 1.50 0.69% 219.50 21 220.00 30 8.32
2023-08-28 2404 1422000 1161 306559000 220.00 220.00 214.00 214.00 6.00 -2.73% 214.00 117 214.50 5 8.09
2023-08-29 2404 690000 572 149353000 215.00 218.00 213.50 217.00 3.00 1.4% 217.00 18 217.50 25 8.21
2023-08-30 2404 613000 499 133123500 218.50 218.50 216.00 216.50 0.50 -0.23% 216.50 16 217.00 5 8.19
2023-08-31 2404 523000 430 113595500 216.50 218.00 215.50 217.50 1.00 0.46% 217.00 31 217.50 16 8.23
2023-09-01 2404 868000 707 189221000 217.00 219.00 216.00 218.00 0.50 0.23% 218.00 8 218.50 12 8.25
2023-09-04 2404 865000 706 190092000 218.00 220.50 217.00 220.50 2.50 1.15% 220.00 2 220.50 33 8.34
2023-09-05 2404 1240000 998 276217500 220.50 224.50 220.00 223.00 2.50 1.13% 223.00 1 223.50 25 8.43
2023-09-06 2404 1780000 1403 402576000 223.00 228.00 222.50 225.50 2.50 1.12% 225.50 25 226.00 12 8.53
2023-09-07 2404 3504000 2329 810119500 225.50 234.00 225.50 230.50 5.00 2.22% 230.50 23 231.00 37 8.72
2023-09-08 2404 1648000 1233 381122500 229.50 233.00 229.00 230.00 0.50 -0.22% 230.00 3 230.50 3 8.70
2023-09-11 2404 1983000 1411 460716000 230.00 233.50 229.50 233.00 3.00 1.3% 232.50 2 233.00 70 8.81
2023-09-12 2404 3575000 2660 793247500 226.00 226.50 215.00 222.00 11.00 -4.72% 221.50 19 222.00 6 8.40
2023-09-13 2404 2337000 1739 532728000 221.00 231.00 221.00 228.00 6.00 2.7% 228.00 166 228.50 8 8.62
2023-09-14 2404 3222000 2307 755597500 229.00 237.50 228.50 235.50 7.50 3.29% 235.00 32 235.50 18 8.91
2023-09-15 2404 2205000 1669 525429000 236.50 240.50 236.00 236.50 1.00 0.42% 236.00 33 236.50 23 8.94
2023-09-18 2404 1818000 1306 428475000 234.50 239.00 232.00 232.50 4.00 -1.69% 232.00 91 232.50 24 8.79
2023-09-19 2404 1503000 1255 354864500 233.50 238.00 233.50 234.50 2.00 0.86% 234.50 9 235.00 20 8.87
2023-09-20 2404 1740000 1382 400104500 236.00 236.00 227.00 230.00 4.50 -1.92% 230.00 39 230.50 19 8.70
2023-09-21 2404 794000 678 182377500 230.00 232.50 228.00 228.50 1.50 -0.65% 228.50 1 229.00 12 8.64
2023-09-22 2404 724000 626 165721500 227.50 231.00 225.50 229.50 1.00 0.44% 229.50 2 230.00 9 8.68
2023-09-25 2404 689000 570 159186500 229.50 233.00 229.50 230.00 0.50 0.22% 230.00 12 230.50 22 8.70
2023-09-26 2404 637000 532 145872500 230.00 231.50 227.50 228.00 2.00 -0.87% 228.00 7 228.50 9 8.62
2023-09-27 2404 783000 645 179669500 228.00 231.00 226.00 230.00 2.00 0.88% 229.50 7 230.00 17 8.70
2023-09-28 2404 686000 561 156671000 231.50 231.50 227.00 227.50 2.50 -1.09% 227.50 24 228.00 10 8.60
2023-10-02 2404 541000 431 124812000 229.00 232.00 228.50 231.50 4.00 1.76% 231.50 5 232.00 31 8.76
2023-10-03 2404 691000 536 158114000 231.50 231.50 227.00 228.00 3.50 -1.51% 228.00 10 228.50 3 8.62
2023-10-04 2404 996000 842 225396500 226.00 228.00 223.50 226.00 2.00 -0.88% 226.00 18 226.50 5 8.55
2023-10-05 2404 1118000 929 250418000 226.50 228.00 222.00 223.00 3.00 -1.33% 222.50 36 223.00 2 8.43
2023-10-06 2404 665000 553 147622500 223.00 224.00 220.50 221.00 2.00 -0.9% 221.00 23 221.50 8 8.36
2023-10-11 2404 1173000 826 262285500 222.50 226.50 222.00 222.50 1.50 0.68% 222.50 13 223.00 9 8.42
2023-10-12 2404 3662000 2787 862590500 234.00 239.50 226.00 238.50 16.00 7.19% 238.50 70 239.00 155 9.02
2023-10-13 2404 1942000 1546 465833000 238.00 244.50 236.00 238.00 0.50 -0.21% 238.00 26 238.50 15 9.00
2023-10-16 2404 1114000 902 265008000 237.50 239.50 235.50 239.00 1.00 0.42% 238.50 9 239.00 2 9.04
2023-10-17 2404 745000 649 177954000 240.00 240.50 237.00 238.50 0.50 -0.21% 238.50 13 239.00 12 9.02
2023-10-18 2404 1568000 1121 370276500 238.50 239.00 235.00 235.00 3.50 -1.47% 235.00 42 235.50 5 8.89
2023-10-19 2404 1373000 1077 321459500 234.50 236.50 231.50 235.00 0.00 0% 234.50 12 235.00 6 8.89
2023-10-20 2404 1116000 900 264429500 235.50 239.50 231.50 238.50 3.50 1.49% 238.00 6 238.50 37 9.02
2023-10-23 2404 1046000 669 250050000 237.00 241.50 237.00 237.00 1.50 -0.63% 237.00 27 237.50 1 8.96
2023-10-24 2404 688000 522 163005000 238.50 238.50 234.50 238.00 1.00 0.42% 237.50 31 238.00 32 9.00
2023-10-25 2404 1014315 9509 241307258 239.00 239.50 236.50 236.50 1.50 -0.63% 236.00 59 236.50 1 8.94
2023-10-26 2404 1236000 943 292885000 235.00 239.00 234.50 237.00 0.50 0.21% 237.00 4 238.00 25 8.96
2023-10-27 2404 1581000 1230 382187000 239.00 244.00 237.50 242.00 5.00 2.11% 242.00 14 242.50 33 9.15
2023-10-30 2404 1807000 1460 441100000 245.00 248.00 241.00 241.00 1.00 -0.41% 241.00 18 241.50 17 9.12
2023-10-31 2404 1197000 833 288405500 243.00 244.00 237.50 240.00 1.00 -0.41% 239.00 25 240.00 65 9.08
2023-11-01 2404 1194000 870 291489500 241.50 245.50 241.00 245.00 5.00 2.08% 244.00 14 245.00 96 9.27
2023-11-02 2404 1341000 954 331987000 247.50 249.00 245.50 249.00 4.00 1.63% 248.50 7 249.00 131 9.42
2023-11-03 2404 898000 660 222880500 251.00 251.00 246.00 247.00 2.00 -0.8% 246.50 12 247.00 9 9.34
2023-11-06 2404 829000 636 207091500 248.50 251.00 248.00 249.00 2.00 0.81% 249.00 8 249.50 20 9.42
2023-11-07 2404 770000 593 191337000 249.00 251.00 247.00 247.00 2.00 -0.8% 247.00 11 247.50 8 9.34
2023-11-08 2404 1116000 838 272136000 248.50 248.50 242.50 243.00 4.00 -1.62% 243.00 6 243.50 16 9.19
2023-11-09 2404 822000 558 201490000 245.00 247.00 243.00 244.50 1.50 0.62% 244.00 17 244.50 6 9.25
2023-11-10 2404 1230000 901 304455000 245.50 249.50 245.50 246.00 1.50 0.61% 246.00 7 246.50 11 9.30
2023-11-13 2404 934000 688 229191500 247.00 248.00 243.00 246.00 0.00 0% 245.50 2 246.00 32 9.30
2023-11-14 2404 965000 771 237320500 248.00 249.00 243.00 243.00 3.00 -1.22% 243.00 70 244.00 10 9.75
2023-11-15 2404 1136000 873 276678000 244.00 246.50 242.00 242.00 1.00 -0.41% 242.00 67 242.50 21 9.71
2023-11-16 2404 615000 510 149352500 242.00 244.50 241.50 242.50 0.50 0.21% 242.50 17 243.00 5 9.73
2023-11-17 2404 759000 586 184055500 243.00 244.00 241.00 242.00 0.50 -0.21% 242.00 9 242.50 9 9.71
2023-11-20 2404 634000 501 154275500 243.50 245.50 242.00 243.00 1.00 0.41% 243.00 16 243.50 5 9.75
2023-11-21 2404 1147000 801 282473500 245.00 248.50 244.00 245.50 2.50 1.03% 245.00 34 245.50 11 9.85
2023-11-22 2404 974000 791 236697000 245.50 245.50 242.00 242.50 3.00 -1.22% 242.50 7 243.00 12 9.73
2023-11-23 2404 704000 595 170347000 243.00 243.50 240.50 243.00 0.50 0.21% 243.00 5 243.50 18 9.75
2023-11-24 2404 377000 300 91945000 243.00 245.00 242.00 244.50 1.50 0.62% 244.00 10 244.50 6 9.81
2023-11-27 2404 603000 458 148440500 245.00 248.00 244.50 246.50 2.00 0.82% 246.00 2 246.50 15 9.89
2023-11-28 2404 816000 590 201214000 247.00 247.50 245.00 247.50 1.00 0.41% 247.00 2 247.50 25 9.93
2023-11-29 2404 762000 620 188809500 248.50 249.00 246.50 248.00 0.50 0.2% 248.00 3 248.50 11 9.95
2023-11-30 2404 1171000 898 287083000 247.50 247.50 244.00 244.50 3.50 -1.41% 244.50 53 245.00 7 9.81
2023-12-01 2404 1324000 1050 326663000 244.50 248.00 243.50 248.00 3.50 1.43% 247.50 12 248.00 19 9.95
2023-12-04 2404 987000 817 246010000 248.00 251.00 247.50 249.00 1.00 0.4% 249.00 1 249.50 15 9.99
2023-12-05 2404 1224000 949 301426000 248.00 249.50 244.50 245.50 3.50 -1.41% 245.50 32 246.00 2 9.85
2023-12-06 2404 1035000 919 257083000 247.00 250.00 246.00 250.00 4.50 1.83% 249.50 15 250.00 147 10.03
2023-12-07 2404 561000 440 139114500 250.50 250.50 247.00 247.50 2.50 -1% 247.00 35 247.50 4 9.93
2023-12-08 2404 459000 345 114224000 249.00 249.50 247.50 249.50 2.00 0.81% 249.00 5 249.50 44 10.01
2023-12-11 2404 1530000 1178 386275500 249.50 255.00 249.00 254.00 4.50 1.8% 253.50 31 254.00 13 10.19
2023-12-12 2404 4729000 3463 1255481500 257.00 270.00 256.00 270.00 16.00 6.3% 269.50 4 270.00 13 10.83
2023-12-13 2404 4190000 3153 1156222500 274.00 279.50 270.50 276.00 6.00 2.22% 276.00 42 276.50 6 11.07
2023-12-14 2404 2604000 1955 729483500 279.00 284.00 274.50 282.50 6.50 2.36% 282.00 2 282.50 44 11.33
2023-12-15 2404 1893000 1478 521842500 282.50 282.50 273.00 273.00 9.50 -3.36% 273.00 19 273.50 3 10.95
2023-12-18 2404 3365000 2161 922677500 273.50 278.00 271.00 273.00 0.00 0% 273.00 21 273.50 8 10.95
2023-12-19 2404 2378000 1391 638183500 271.50 272.00 266.00 269.50 3.50 -1.28% 267.50 4 269.50 38 10.81
2023-12-20 2404 2232000 1347 601173500 271.50 272.50 266.00 272.00 2.50 0.93% 270.50 1 272.00 15 10.91
2023-12-21 2404 2246000 1380 604107000 269.00 271.00 263.00 270.50 1.50 -0.55% 269.00 16 270.50 22 10.85
2023-12-22 2404 2214000 1411 594673000 270.00 272.50 264.00 272.50 2.00 0.74% 270.00 1 272.50 12 10.93
2023-12-25 2404 1246000 892 334929500 272.00 272.00 267.00 267.00 5.50 -2.02% 267.00 45 267.50 9 10.71
2023-12-26 2404 1049000 932 280489500 268.00 269.50 263.50 268.00 1.00 0.37% 268.00 13 268.50 10 10.75
2023-12-27 2404 1054000 811 279044000 268.00 268.50 263.00 263.00 5.00 -1.87% 263.00 100 264.50 2 10.55
2023-12-28 2404 872000 625 229728000 264.00 266.50 261.50 262.00 1.00 -0.38% 262.00 53 263.00 1 10.51
2023-12-29 2404 904000 612 239261500 263.50 267.00 262.00 264.50 2.50 0.95% 264.00 68 265.00 2 10.61