台達電(2308)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　310.00
0
0%		304.50
-5.5
-1.77%		304.00
-0.5
-0.16%		304.50
0.5
0.16%		 　306.00
1.5
0.49%		295.50
-10.5
-3.43%		291.00
-4.5
-1.52%		293.00
2
0.69%		293.50
0.5
0.17%		 　295.50
2
0.68%		289.50
-6
-2.03%		279.50
-10
-3.45%		277.00
-2.5
-0.89%		285.00
8
2.89%		 　291.00
6
2.11%		293.50
2.5
0.86%		289.00
-4.5
-1.53%		284.00
-5
-1.73%		287.50
3.5
1.23%		 　293.00
5.5
1.91%		286.00
-7
-2.39%		280.00
-6
-2.1%		293
2 月285.00
5
1.79%		286.00
1
0.35%		 　287.50
1.5
0.52%		 　　　　　　　　284.50
-3
-1.04%		291.50
7
2.46%		 　292.00
0.5
0.17%		292.50
0.5
0.17%		291.00
-1.5
-0.51%		293.50
2.5
0.86%		292.50
-1
-0.34%		 　295.00
2.5
0.85%		289.00
-6
-2.03%		 294.50
5.5
1.9%		 290.75
3 月293.50
-1
-0.34%		 　293.50
0
0%		290.50
-3
-1.02%		295.00
4.5
1.55%		297.00
2
0.68%		312.00
15
5.05%		 　308.00
-4
-1.28%		312.50
4.5
1.46%		314.50
2
0.64%		310.50
-4
-1.27%		303.00
-7.5
-2.42%		 　306.00
3
0.99%		320.00
14
4.58%		316.00
-4
-1.25%		338.00
22
6.96%		358.00
20
5.92%		 　352.50
-5.5
-1.54%		343.50
-9
-2.55%		341.50
-2
-0.58%		342.50
1
0.29%		341.00
-1.5
-0.44%		 319.19
4 月334.50
-6.5
-1.91%		338.00
3.5
1.05%		332.00
-6
-1.78%		 　　　334.00
2
0.6%		334.00
0
0%		328.00
-6
-1.8%		319.50
-8.5
-2.59%		317.00
-2.5
-0.78%		 　308.00
-9
-2.84%		293.00
-15
-4.87%		300.50
7.5
2.56%		309.00
8.5
2.83%		298.50
-10.5
-3.4%		 　300.00
1.5
0.5%		297.50
-2.5
-0.83%		304.00
6.5
2.18%		306.00
2
0.66%		315.00
9
2.94%		 　321.00
6
1.9%		320.50
-0.5
-0.16%		 315.3
5 月　309.50
-11
-3.43%		327.50
18
5.82%		 　322.00
-5.5
-1.68%		326.00
4
1.24%		321.00
-5
-1.53%		323.00
2
0.62%		319.00
-4
-1.24%		 　316.50
-2.5
-0.78%		316.00
-0.5
-0.16%		319.00
3
0.95%		320.00
1
0.31%		322.50
2.5
0.78%		 　318.00
-4.5
-1.4%		318.50
0.5
0.16%		327.50
9
2.83%		329.50
2
0.61%		328.00
-1.5
-0.46%		 　346.00
18
5.49%		346.50
0.5
0.14%		341.50
-5
-1.44%		330.00
-11.5
-3.37%		325.00
-5
-1.52%		325.19
6 月 　337.00
12
3.69%		336.50
-0.5
-0.15%		346.00
9.5
2.82%		 345.00
-1
-0.29%		 　　340.50
-4.5
-1.3%		344.00
3.5
1.03%		353.50
9.5
2.76%		353.50
0
0%		 　352.00
-1.5
-0.42%		348.00
-4
-1.14%		367.00
19
5.46%		369.50
2.5
0.68%		383.00
13.5
3.65%		 　376.50
-6.5
-1.7%		387.00
10.5
2.79%		 386.50
-0.5
-0.13%		387.50
1
0.26%		 362.38
7 月390.50
3
0.77%		383.00
-7.5
-1.92%		379.50
-3.5
-0.91%		 387.00
7.5
1.98%		 　402.00
15
3.88%		410.00
8
1.99%		 434.00
24
5.85%		 　　　412.50
-21.5
-4.95%		411.00
-1.5
-0.36%		 　　　373.50
-37.5
-9.12%		 　　388.00
14.5
3.88%		 　　400.00
12
3.09%		414.50
14.5
3.63%		399.13
8 月 390.00
-24.5
-5.91%		 　　373.00
-17
-4.36%		379.50
6.5
1.74%		377.00
-2.5
-0.66%		387.50
10.5
2.79%		 　399.00
11.5
2.97%		399.50
0.5
0.13%		 　411.00
11.5
2.88%		 　404.50
-6.5
-1.58%		402.50
-2
-0.49%		 402.00
-0.5
-0.12%		402.00
0
0%		 　　　　397.50
-4.5
-1.12%		399.50
2
0.5%		 395.27
9 月　394.50
-5
-1.25%		 　369.00
-25.5
-6.46%		 　　362.50
-6.5
-1.76%		 　　　　　　　　　387.00
24.5
6.76%		 379.64
10 月　　　　　　　382.00
-5
-1.29%		381.50
-0.5
-0.13%		 380.00
-1.5
-0.39%		 　　　　392.00
12
3.16%		 　　　404.50
12.5
3.19%		 　　　　　406.00
1.5
0.37%		 392.46
11 月390.50
-15.5
-3.82%		 　　　　399.00
8.5
2.18%		 　　　397.00
-2
-0.5%		 389.00
-8
-2.02%		386.00
-3
-0.77%		 　386.50
0.5
0.13%		 　381.00
-5.5
-1.42%		394.00
13
3.41%		 　393.50
-0.5
-0.13%		387.50
-6
-1.52%		386.00
-1.5
-0.39%		384.00
-2
-0.52%		 389.79
12 月　388.50
4.5
1.17%		 395.00
6.5
1.67%		391.50
-3.5
-0.89%		399.00
7.5
1.92%		 　405.00
6
1.5%		403.00
-2
-0.49%		414.50
11.5
2.85%		417.00
2.5
0.6%		423.00
6
1.44%		 　426.00
3
0.71%		419.50
-6.5
-1.53%		425.50
6
1.43%		416.50
-9
-2.12%		412.00
-4.5
-1.08%		 　420.00
8
1.94%		425.50
5.5
1.31%		422.50
-3
-0.71%		428.00
5.5
1.3%		431.50
3.5
0.82%		 　434.50
3
0.7%		430.50
-4
-0.92%		415.73

說明:最高漲幅:6.96%最低跌幅:-9.12% 最高價:434.50最低價:277.00平均價:353.26,灰色底表示週末,漲131天(898.5)元,跌132天(-832.5)元,平盤6天
7%=3,6%=4,5%=5,4%=8,3%=21,2%=25,1%=47,0%=24,-0%=2,-1%=3,-2%=4,-3%=5,-4%=10,-5%=27,-6%=32,-7%=49,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2024-01-02 2308 3102000 2163 961824000 311.00 312.50 309.00 310.00 3.50 0% 309.50 33 310.50 334 24.90
2024-01-03 2308 4573000 3712 1393999500 308.00 308.50 303.00 304.50 5.50 -1.77% 304.50 16 305.00 147 24.46
2024-01-04 2308 2503000 1726 761946000 304.00 305.50 303.50 304.00 0.50 -0.16% 304.00 119 304.50 40 24.42
2024-01-05 2308 3780000 2660 1153672500 304.50 308.00 304.00 304.50 0.50 0.16% 304.00 107 304.50 31 24.46
2024-01-08 2308 2557000 1897 785397000 306.00 309.00 305.50 306.00 1.50 0.49% 306.00 49 306.50 29 24.58
2024-01-09 2308 12245000 9249 2147483647 307.00 307.50 295.50 295.50 10.50 -3.43% 295.50 107 296.00 4 23.73
2024-01-10 2308 12605000 7491 2147483647 290.50 293.50 287.50 291.00 4.50 -1.52% 291.00 279 292.00 32 23.37
2024-01-11 2308 6600000 4338 1933556000 290.00 295.00 290.00 293.00 2.00 0.69% 293.00 89 293.50 3 23.53
2024-01-12 2308 4561000 2836 1338098000 292.50 294.50 291.00 293.50 0.50 0.17% 293.50 166 294.00 45 23.57
2024-01-15 2308 4566000 3052 1349607000 297.00 298.00 293.00 295.50 2.00 0.68% 295.00 171 295.50 7 23.73
2024-01-16 2308 12284000 7502 2147483647 292.50 292.50 288.50 289.50 6.00 -2.03% 289.00 141 289.50 17 23.25
2024-01-17 2308 16965000 10731 2147483647 284.00 286.00 279.50 279.50 10.00 -3.45% 279.50 10 280.00 6 22.45
2024-01-18 2308 10659000 6125 2147483647 279.50 281.50 276.50 277.00 2.50 -0.89% 277.00 142 277.50 24 22.25
2024-01-19 2308 8198000 4820 2147483647 279.00 286.00 279.00 285.00 8.00 2.89% 284.50 109 285.00 14 22.89
2024-01-22 2308 11387000 7032 2147483647 288.00 292.50 287.50 291.00 6.00 2.11% 291.00 32 291.50 62 23.37
2024-01-23 2308 7402000 4374 2147483647 293.00 294.00 291.00 293.50 2.50 0.86% 293.00 8 293.50 166 23.57
2024-01-24 2308 5667000 3713 1651015000 295.00 295.00 289.00 289.00 4.50 -1.53% 289.00 13 289.50 7 23.21
2024-01-25 2308 9018000 5753 2147483647 286.00 288.50 284.00 284.00 5.00 -1.73% 284.00 5 284.50 12 22.81
2024-01-26 2308 5442000 3210 1563301500 281.50 290.00 281.50 287.50 3.50 1.23% 287.50 39 288.00 74 23.09
2024-01-29 2308 4518000 2884 1318190000 289.50 293.00 288.00 293.00 5.50 1.91% 292.50 11 293.00 112 23.53
2024-01-30 2308 8185000 5539 2147483647 289.00 291.00 286.00 286.00 7.00 -2.39% 286.00 33 286.50 3 22.97
2024-01-31 2308 12580000 7841 2147483647 282.00 284.00 280.00 280.00 6.00 -2.1% 280.00 1659 280.50 3 22.49
2024-02-01 2308 6338000 3441 1797604500 282.00 285.00 281.50 285.00 5.00 1.79% 285.00 32 285.50 456 22.89
2024-02-02 2308 5126000 3150 1472101500 287.00 289.00 286.00 286.00 1.00 0.35% 286.00 267 286.50 45 22.97
2024-02-05 2308 5891000 3567 1688471500 283.50 288.50 282.50 287.50 1.50 0.52% 287.50 61 288.00 57 23.09
2024-02-15 2308 17216000 9227 2147483647 293.50 293.50 282.00 284.50 3.00 -1.04% 284.50 64 285.00 2 22.85
2024-02-16 2308 7830000 5790 2147483647 286.00 292.50 286.00 291.50 7.00 2.46% 291.50 90 292.00 115 23.41
2024-02-19 2308 5472000 3604 1604179000 293.00 295.00 291.00 292.00 0.50 0.17% 291.50 60 292.00 55 23.45
2024-02-20 2308 4278000 2790 1250019500 290.50 293.50 290.50 292.50 0.50 0.17% 292.50 36 293.00 154 23.49
2024-02-21 2308 5199000 2756 1507579000 289.00 291.50 288.50 291.00 1.50 -0.51% 291.00 12 291.50 164 23.37
2024-02-22 2308 4486000 2939 1312252500 291.00 294.00 291.00 293.50 2.50 0.86% 293.00 88 293.50 144 23.57
2024-02-23 2308 9043000 5016 2147483647 294.00 295.00 292.00 292.50 1.00 -0.34% 292.50 31 293.00 130 23.49
2024-02-26 2308 3422000 2366 1005980000 291.50 295.00 291.00 295.00 2.50 0.85% 294.50 116 295.00 627 23.69
2024-02-27 2308 7316000 4603 2123454000 293.50 294.00 287.50 289.00 6.00 -2.03% 289.00 116 289.50 67 23.21
2024-02-29 2308 8784000 3764 2147483647 288.00 294.50 287.00 294.50 5.50 1.9% 294.50 43 295.00 545 23.65
2024-03-01 2308 5087000 3257 1492675000 295.00 295.50 291.00 293.50 1.00 -0.34% 293.50 35 294.00 40 23.57
2024-03-04 2308 15217000 8322 2147483647 295.00 297.00 293.50 293.50 0.00 0% 293.00 324 293.50 120 22.84
2024-03-05 2308 9686000 5687 2147483647 292.00 294.00 289.00 290.50 3.00 -1.02% 290.50 87 291.00 31 22.61
2024-03-06 2308 8238000 5318 2147483647 290.00 296.50 289.00 295.00 4.50 1.55% 295.00 7 295.50 119 22.96
2024-03-07 2308 9699000 6216 2147483647 296.50 300.00 296.00 297.00 2.00 0.68% 297.00 11 297.50 24 23.11
2024-03-08 2308 34620000 20163 2147483647 296.50 314.50 296.50 312.00 15.00 5.05% 311.50 68 312.00 207 24.28
2024-03-11 2308 12672000 8533 2147483647 312.50 313.00 304.00 308.00 4.00 -1.28% 308.00 125 308.50 16 23.97
2024-03-12 2308 11716000 8210 2147483647 310.00 317.50 309.00 312.50 4.50 1.46% 312.00 171 312.50 64 24.32
2024-03-13 2308 12744000 8144 2147483647 316.50 317.50 312.50 314.50 2.00 0.64% 314.00 132 314.50 48 24.47
2024-03-14 2308 9163000 5366 2147483647 316.50 316.50 309.50 310.50 4.00 -1.27% 310.00 106 310.50 5 24.16
2024-03-15 2308 12737000 6136 2147483647 307.00 308.50 301.50 303.00 7.50 -2.42% 303.00 197 303.50 1 23.58
2024-03-18 2308 5909000 3939 1800510500 304.00 306.50 303.00 306.00 3.00 0.99% 305.50 7 306.00 10 23.81
2024-03-19 2308 20146000 12840 2147483647 303.50 322.00 303.50 320.00 14.00 4.58% 320.00 138 320.50 250 24.90
2024-03-20 2308 13506000 8299 2147483647 320.00 323.50 314.50 316.00 4.00 -1.25% 316.00 107 316.50 2 24.59
2024-03-21 2308 34691000 21145 2147483647 317.00 338.00 317.00 338.00 22.00 6.96% 338.00 29 338.50 306 26.30
2024-03-22 2308 63271000 40397 2147483647 348.00 365.00 347.50 358.00 20.00 5.92% 357.50 30 358.00 321 27.86
2024-03-25 2308 20675000 14696 2147483647 362.00 365.00 350.50 352.50 5.50 -1.54% 352.50 128 353.00 33 27.43
2024-03-26 2308 21996000 12581 2147483647 350.00 352.00 339.00 343.50 9.00 -2.55% 343.50 56 344.00 4 26.73
2024-03-27 2308 13287000 9072 2147483647 349.00 352.00 337.50 341.50 2.00 -0.58% 341.00 69 341.50 19 26.58
2024-03-28 2308 9026000 6575 2147483647 339.00 347.00 338.50 342.50 1.00 0.29% 342.50 52 343.00 1 26.65
2024-03-29 2308 12359000 8796 2147483647 346.50 353.50 340.50 341.00 1.50 -0.44% 341.00 131 341.50 8 26.54
2024-04-01 2308 12110000 8446 2147483647 343.50 346.00 333.00 334.50 6.50 -1.91% 334.00 73 334.50 1 26.03
2024-04-02 2308 8791000 6301 2147483647 334.50 339.50 329.00 338.00 3.50 1.05% 337.50 12 338.00 16 26.30
2024-04-03 2308 5876000 4330 1956450500 332.00 335.00 331.00 332.00 6.00 -1.78% 332.00 133 332.50 68 25.84
2024-04-08 2308 10635000 7244 2147483647 336.00 341.50 332.50 334.00 2.00 0.6% 334.00 52 334.50 5 25.99
2024-04-09 2308 5516000 3796 1837903500 335.00 337.50 330.00 334.00 0.00 0% 334.00 8 334.50 7 25.99
2024-04-10 2308 6529000 5152 2147483647 334.50 336.00 328.00 328.00 6.00 -1.8% 328.00 131 328.50 20 25.53
2024-04-11 2308 14094000 9668 2147483647 323.50 324.00 315.50 319.50 8.50 -2.59% 319.50 198 320.00 69 24.86
2024-04-12 2308 8168000 5467 2147483647 317.00 322.00 316.00 317.00 2.50 -0.78% 317.00 114 317.50 12 24.67
2024-04-15 2308 9378000 5949 2147483647 312.00 313.50 307.50 308.00 9.00 -2.84% 308.00 10 308.50 3 23.97
2024-04-16 2308 16126000 11589 2147483647 305.00 306.00 292.50 293.00 15.00 -4.87% 293.00 205 294.00 42 22.80
2024-04-17 2308 9828000 6613 2147483647 297.50 301.00 294.50 300.50 7.50 2.56% 300.50 99 301.00 121 23.39
2024-04-18 2308 13799000 8304 2147483647 300.00 312.50 298.50 309.00 8.50 2.83% 309.00 53 309.50 48 24.05
2024-04-19 2308 14118411 19436 2147483647 305.00 311.00 295.00 298.50 10.50 -3.4% 298.00 232 298.50 43 23.23
2024-04-22 2308 7658000 4814 2147483647 300.50 303.00 294.00 300.00 1.50 0.5% 299.50 30 300.00 51 23.35
2024-04-23 2308 7659000 4590 2147483647 303.00 304.50 295.00 297.50 2.50 -0.83% 297.50 60 298.00 167 23.15
2024-04-24 2308 6451000 4623 1953351500 300.00 305.00 298.50 304.00 6.50 2.18% 304.00 61 304.50 75 23.66
2024-04-25 2308 9825000 7079 2147483647 303.00 311.00 301.00 306.00 2.00 0.66% 306.00 8 306.50 42 23.81
2024-04-26 2308 13450000 8690 2147483647 309.00 319.00 304.00 315.00 9.00 2.94% 315.00 52 315.50 12 24.51
2024-04-29 2308 11085000 6355 2147483647 320.50 323.50 317.00 321.00 6.00 1.9% 320.50 12 321.00 96 24.98
2024-04-30 2308 9119000 5008 2147483647 320.00 326.00 318.00 320.50 0.50 -0.16% 320.50 67 321.00 57 24.94
2024-05-02 2308 12175000 7787 2147483647 309.50 313.50 305.00 309.50 11.00 -3.43% 309.50 168 310.00 13 24.09
2024-05-03 2308 21651000 13585 2147483647 319.50 333.50 319.00 327.50 18.00 5.82% 327.00 9 327.50 136 26.39
2024-05-06 2308 13291000 9526 2147483647 336.00 336.00 319.50 322.00 5.50 -1.68% 321.50 6 322.00 127 25.95
2024-05-07 2308 6453000 4475 2093555500 322.50 326.50 320.00 326.00 4.00 1.24% 326.00 16 326.50 51 26.27
2024-05-08 2308 5405000 3269 1736921500 325.00 326.50 320.00 321.00 5.00 -1.53% 321.00 157 321.50 90 25.87
2024-05-09 2308 4651295 5318 1504435810 320.00 326.50 320.00 323.00 2.00 0.62% 322.50 7 323.00 40 26.03
2024-05-10 2308 6583000 4136 2104231500 321.50 323.50 318.00 319.00 4.00 -1.24% 318.50 125 319.00 211 25.71
2024-05-13 2308 7071000 4516 2147483647 316.00 318.00 313.50 316.50 2.50 -0.78% 316.00 47 316.50 5 25.50
2024-05-14 2308 3938000 2627 1246388000 318.00 320.00 315.00 316.00 0.50 -0.16% 316.00 142 316.50 37 25.46
2024-05-15 2308 6514869 7899 2088971573 319.00 324.00 317.50 319.00 3.00 0.95% 319.00 40 319.50 2 25.71
2024-05-16 2308 4556000 3013 1465594000 322.00 324.00 319.00 320.00 1.00 0.31% 320.00 6 321.00 7 25.79
2024-05-17 2308 6763000 4425 2147483647 320.00 326.00 319.00 322.50 2.50 0.78% 322.00 7 322.50 126 25.99
2024-05-20 2308 7904000 4140 2147483647 322.50 324.00 317.00 318.00 4.50 -1.4% 317.50 150 318.00 68 25.62
2024-05-21 2308 3494000 2201 1116750000 318.50 322.50 318.00 318.50 0.50 0.16% 318.00 117 318.50 21 25.66
2024-05-22 2308 8548000 5984 2147483647 321.00 329.00 319.00 327.50 9.00 2.83% 327.00 66 327.50 67 26.39
2024-05-23 2308 11055000 7090 2147483647 327.50 335.00 325.50 329.50 2.00 0.61% 329.00 107 329.50 4 26.55
2024-05-24 2308 7827000 4604 2147483647 327.00 332.50 325.00 328.00 1.50 -0.46% 328.00 226 328.50 3 26.43
2024-05-27 2308 17976000 10437 2147483647 332.00 348.50 331.00 346.00 18.00 5.49% 346.00 62 346.50 18 27.88
2024-05-28 2308 14450000 8297 2147483647 353.00 354.00 346.00 346.50 0.50 0.14% 346.50 189 347.00 146 27.92
2024-05-29 2308 10568000 6301 2147483647 343.50 351.00 340.50 341.50 5.00 -1.44% 341.50 78 342.00 1 27.52
2024-05-30 2308 9630000 6799 2147483647 335.50 336.00 330.00 330.00 11.50 -3.37% 330.00 242 330.50 115 26.59
2024-05-31 2308 20632445 8943 2147483647 332.00 334.50 324.00 325.00 5.00 -1.52% 325.00 43 325.50 185 26.19
2024-06-03 2308 9023000 5679 2147483647 332.50 340.00 328.50 337.00 12.00 3.69% 336.50 15 337.00 29 27.16
2024-06-04 2308 11366000 6912 2147483647 342.00 345.00 334.00 336.50 0.50 -0.15% 336.50 7 337.00 141 27.12
2024-06-05 2308 13137000 7951 2147483647 337.50 347.00 336.50 346.00 9.50 2.82% 345.50 121 346.00 28 27.88
2024-06-07 2308 7883000 5401 2147483647 343.00 345.00 339.00 345.00 0.00 -0.29% 344.50 9 345.00 246 27.80
2024-06-11 2308 11049000 6881 2147483647 335.00 343.00 332.00 340.50 4.50 -1.3% 340.50 112 341.00 1 27.44
2024-06-12 2308 10531000 6085 2147483647 342.50 351.50 342.50 344.00 3.50 1.03% 344.00 44 344.50 40 27.72
2024-06-13 2308 14718000 8781 2147483647 348.00 354.00 341.50 353.50 9.50 2.76% 353.00 14 353.50 54 28.49
2024-06-14 2308 9711000 5370 2147483647 357.00 357.50 350.00 353.50 0.00 0% 353.00 7 353.50 95 28.49
2024-06-17 2308 15052000 8910 2147483647 358.50 362.50 349.00 352.00 1.50 -0.42% 351.50 19 352.00 68 28.36
2024-06-18 2308 11046000 7143 2147483647 345.50 351.50 343.50 348.00 0.00 -1.14% 347.50 16 348.00 84 28.04
2024-06-19 2308 27860184 26558 2147483647 358.00 371.00 356.50 367.00 19.00 5.46% 366.50 1 367.00 47 29.57
2024-06-20 2308 15621000 8315 2147483647 368.50 371.00 364.00 369.50 2.50 0.68% 369.50 312 370.00 389 29.77
2024-06-21 2308 27313000 14855 2147483647 367.00 387.50 363.00 383.00 13.50 3.65% 383.00 117 383.50 30 30.86
2024-06-24 2308 14767000 9460 2147483647 378.00 382.00 372.50 376.50 6.50 -1.7% 376.50 93 377.00 43 30.34
2024-06-25 2308 19326000 11984 2147483647 375.00 391.50 369.50 387.00 10.50 2.79% 387.00 123 387.50 29 31.18
2024-06-27 2308 8103000 4889 2147483647 383.00 387.50 381.00 386.50 1.50 -0.13% 386.50 75 387.00 164 31.14
2024-06-28 2308 14493000 8294 2147483647 388.00 396.00 387.00 387.50 1.00 0.26% 387.50 254 388.00 285 31.22
2024-07-01 2308 8321690 8732 2147483647 388.50 396.00 385.00 390.50 3.00 0.77% 390.00 24 390.50 21 31.47
2024-07-02 2308 10455000 5993 2147483647 384.00 388.50 382.00 383.00 7.50 -1.92% 383.00 133 384.00 2 30.86
2024-07-03 2308 10066000 6256 2147483647 383.00 386.00 377.00 379.50 3.50 -0.91% 379.00 32 379.50 37 30.58
2024-07-05 2308 10992000 5904 2147483647 385.00 392.50 384.00 387.00 5.00 1.98% 386.50 24 387.00 18 31.18
2024-07-08 2308 19250000 10097 2147483647 385.50 404.00 385.00 402.00 15.00 3.88% 401.50 21 402.00 83 32.39
2024-07-09 2308 18746906 18970 2147483647 400.00 413.00 396.00 410.00 8.00 1.99% 409.50 82 410.00 34 33.04
2024-07-11 2308 15021720 16957 2147483647 420.50 435.00 416.50 434.00 13.50 5.85% 434.00 16 434.50 48 34.97
2024-07-16 2308 9139000 6024 2147483647 408.00 417.50 408.00 412.50 2.50 -4.95% 412.50 11 413.00 59 33.24
2024-07-17 2308 8129000 6081 2147483647 410.00 415.00 407.00 411.00 1.50 -0.36% 410.50 2 411.00 23 33.12
2024-07-22 2308 17362035 21232 2147483647 394.50 396.00 372.00 373.50 25.50 -9.12% 373.50 12 374.00 7 30.10
2024-07-26 2308 15597929 14375 2147483647 371.00 390.00 369.00 388.00 1.50 3.88% 387.50 43 388.00 24 31.27
2024-07-30 2308 9181338 9734 2147483647 396.00 400.00 389.00 400.00 4.00 3.09% 400.00 35 400.50 28 32.23
2024-07-31 2308 18217394 16828 2147483647 403.00 418.00 400.00 414.50 14.50 3.63% 414.00 14 414.50 29 33.40
2024-08-02 2308 21492000 13826 2147483647 392.50 405.00 389.00 390.00 34.00 -5.91% 390.00 107 390.50 206 29.75
2024-08-06 2308 23043045 22661 2147483647 370.00 377.00 347.00 373.00 22.00 -4.36% 372.00 4 373.00 78 28.45
2024-08-07 2308 15289655 18130 2147483647 375.00 389.00 373.50 379.50 6.50 1.74% 379.50 3 380.00 36 28.95
2024-08-08 2308 13902000 8949 2147483647 380.00 386.50 373.50 377.00 2.50 -0.66% 377.00 1 377.50 48 28.76
2024-08-09 2308 14778000 9587 2147483647 383.50 397.50 383.50 387.50 10.50 2.79% 387.50 1 388.00 23 29.56
2024-08-12 2308 13285000 9016 2147483647 404.00 407.00 395.00 399.00 11.50 2.97% 398.50 20 399.00 80 30.43
2024-08-13 2308 6182000 4315 2147483647 405.50 406.00 396.00 399.50 0.50 0.13% 399.00 22 399.50 32 30.47
2024-08-16 2308 8588000 5846 2147483647 416.00 417.00 409.00 411.00 2.00 2.88% 410.50 6 411.00 106 31.35
2024-08-19 2308 6530000 4347 2147483647 407.00 410.50 404.00 404.50 6.50 -1.58% 404.50 194 405.00 19 30.85
2024-08-20 2308 5525000 3514 2147483647 408.00 412.00 402.00 402.50 2.00 -0.49% 402.50 92 403.00 31 30.70
2024-08-22 2308 4430450 4338 1778159390 400.00 403.50 399.50 402.00 2.00 -0.12% 401.50 6 402.00 22 30.66
2024-08-23 2308 4585000 2992 1838108500 400.00 403.00 396.50 402.00 0.00 0% 402.00 3 402.50 80 30.66
2024-08-29 2308 3808000 2870 1507971000 394.00 400.00 392.50 397.50 3.00 -1.12% 397.50 5 398.00 18 30.32
2024-08-30 2308 9347000 3132 2147483647 403.00 405.50 399.50 399.50 2.00 0.5% 399.50 15 400.00 1 30.47
2024-09-02 2308 6584000 3556 2147483647 405.00 405.00 392.00 394.50 5.00 -1.25% 394.00 114 394.50 12 30.09
2024-09-05 2308 7708000 4824 2147483647 375.00 381.00 368.50 369.00 3.00 -6.46% 369.00 137 369.50 69 28.15
2024-09-09 2308 9209000 5809 2147483647 359.00 366.00 358.50 362.50 13.00 -1.76% 362.00 154 362.50 17 27.65
2024-09-20 2308 9233882 7435 2147483647 395.00 397.50 387.00 387.00 4.50 6.76% 387.00 63 387.50 69 29.52
2024-10-08 2308 10146000 5823 2147483647 371.00 382.00 370.00 382.00 9.50 -1.29% 381.00 1 382.00 168 29.14
2024-10-09 2308 9324000 5723 2147483647 387.00 387.50 379.00 381.50 0.50 -0.13% 381.50 84 382.00 10 29.10
2024-10-11 2308 5805000 3883 2147483647 381.00 386.50 378.50 380.00 1.50 -0.39% 379.50 17 380.00 248 28.99
2024-10-17 2308 6754000 3669 2147483647 394.50 394.50 385.50 392.00 3.00 3.16% 391.00 62 392.00 57 29.90
2024-10-22 2308 6256000 3573 2147483647 400.00 404.50 396.00 404.50 4.50 3.19% 404.00 4 404.50 64 30.85
2024-10-29 2308 8227000 4392 2147483647 401.50 406.00 396.50 406.00 1.00 0.37% 404.50 5 406.00 20 30.97
2024-11-01 2308 13152000 7542 2147483647 381.00 396.00 381.00 390.50 13.50 -3.82% 390.50 117 391.00 2 27.40
2024-11-07 2308 6112000 3346 2147483647 403.00 403.00 397.00 399.00 4.00 2.18% 398.50 44 399.00 3 28.00
2024-11-12 2308 12534000 6483 2147483647 400.00 409.00 395.50 397.00 4.00 -0.5% 396.50 115 397.00 68 27.86
2024-11-14 2308 6978000 4844 2147483647 395.00 395.50 386.00 389.00 4.50 -2.02% 388.50 82 389.00 47 27.30
2024-11-15 2308 5194661 6524 2015305461 392.00 393.50 386.00 386.00 3.00 -0.77% 386.00 141 386.50 1 27.09
2024-11-18 2308 4201000 2781 1620360000 386.50 389.00 383.50 386.50 0.50 0.13% 386.00 8 386.50 16 27.12
2024-11-21 2308 10334549 14759 2147483647 380.00 382.50 376.00 381.00 5.50 -1.42% 381.00 69 381.50 53 26.74
2024-11-22 2308 6783000 4268 2147483647 386.00 394.00 386.00 394.00 13.00 3.41% 393.50 13 394.00 164 27.65
2024-11-25 2308 9741000 2927 2147483647 397.00 400.00 393.50 393.50 0.50 -0.13% 393.50 333 394.00 2 27.61
2024-11-26 2308 3528000 2156 1374034000 391.00 393.00 387.50 387.50 6.00 -1.52% 387.00 117 387.50 29 27.19
2024-11-27 2308 2702000 1991 1049893000 386.00 393.00 386.00 386.00 1.50 -0.39% 386.00 53 386.50 28 27.09
2024-11-28 2308 5033000 3384 1925797000 386.00 388.00 378.50 384.00 2.00 -0.52% 383.50 5 384.00 28 26.95
2024-12-02 2308 2833000 1870 1101856000 386.00 391.00 386.00 388.50 7.50 1.17% 388.50 1 389.00 6 27.26
2024-12-04 2308 3363329 3547 1322058371 393.00 395.00 390.00 395.00 4.00 1.67% 394.50 5 395.00 133 27.72
2024-12-05 2308 4987635 4903 1965376190 396.50 398.50 391.50 391.50 3.50 -0.89% 391.50 2 392.00 7 27.47
2024-12-06 2308 6524150 8290 2147483647 389.00 399.50 389.00 399.00 7.50 1.92% 398.50 26 399.00 51 28.00
2024-12-09 2308 8009179 10807 2147483647 399.00 406.50 398.00 405.00 6.00 1.5% 405.00 23 405.50 110 28.42
2024-12-10 2308 7386893 5987 2147483647 404.50 404.50 398.50 403.00 2.00 -0.49% 403.00 47 403.50 49 28.28
2024-12-11 2308 13188502 17861 2147483647 403.00 418.00 401.50 414.50 11.50 2.85% 414.00 18 414.50 62 29.09
2024-12-12 2308 8810640 9852 2147483647 412.00 421.00 412.00 417.00 2.50 0.6% 416.50 3 417.00 39 29.26
2024-12-13 2308 14528042 15306 2147483647 421.50 432.50 418.50 423.00 6.00 1.44% 422.50 15 423.00 104 29.68
2024-12-16 2308 8946521 10232 2147483647 426.00 429.50 421.50 426.00 3.00 0.71% 425.50 1 426.00 30 29.89
2024-12-17 2308 8484705 9737 2147483647 418.50 425.00 416.00 419.50 6.50 -1.53% 419.50 31 420.00 115 29.44
2024-12-18 2308 6337787 6631 2147483647 414.50 425.50 414.50 425.50 6.00 1.43% 425.00 2 425.50 26 29.86
2024-12-19 2308 7102887 8202 2147483647 415.00 419.50 413.00 416.50 9.00 -2.12% 416.50 48 417.00 3 29.23
2024-12-20 2308 8420312 11773 2147483647 408.00 417.50 407.00 412.00 4.50 -1.08% 412.00 377 412.50 1 28.91
2024-12-23 2308 4591592 5646 1927171603 420.00 425.00 417.00 420.00 8.00 1.94% 419.50 43 420.00 37 29.47
2024-12-24 2308 5638467 6577 2147483647 421.00 427.50 420.00 425.50 5.50 1.31% 425.00 2 425.50 20 29.86
2024-12-25 2308 2048258 3613 865339485 425.00 427.00 419.50 422.50 3.00 -0.71% 422.50 1 423.00 25 29.65
2024-12-26 2308 2595616 4470 1107099106 423.00 428.00 422.50 428.00 5.50 1.3% 427.00 22 428.00 126 30.04
2024-12-27 2308 3192074 5143 1373729434 426.00 433.00 425.50 431.50 3.50 0.82% 431.00 10 431.50 44 30.28
2024-12-30 2308 5097682 6751 2147483647 431.00 438.00 429.50 434.50 3.00 0.7% 434.00 33 434.50 4 30.49
2024-12-31 2308 3707593 4520 1595223492 430.00 433.50 428.00 430.50 4.00 -0.92% 430.00 59 430.50 44 30.21