台達電(2308)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　127.00
0
0%		130.00
3
2.36%		131.00
1
0.77%		 　138.00
7
5.34%		140.50
2.5
1.81%		144.50
4
2.85%		145.00
0.5
0.35%		142.00
-3
-2.07%		 　142.00
0
0%		150.00
8
5.63%		149.50
-0.5
-0.33%		150.00
0.5
0.33%		150.50
0.5
0.33%		 　152.00
1.5
1%		151.50
-0.5
-0.33%		149.50
-2
-1.32%		152.50
3
2.01%		154.00
1.5
0.98%		 　152.00
-2
-1.3%		149.00
-3
-1.97%		151.00
2
1.34%		 145.65
2 月　　　　　　　　　　151.50
0.5
0.33%		153.00
1.5
0.99%		153.50
0.5
0.33%		154.50
1
0.65%		 　　154.00
-0.5
-0.32%		152.50
-1.5
-0.97%		154.50
2
1.31%		155.00
0.5
0.32%		154.00
-1
-0.65%		 　154.00
0
0%		152.50
-1.5
-0.97%		153.50
1
0.66%		 154.36
3 月　　　157.00
3.5
2.28%		153.50
-3.5
-2.23%		154.50
1
0.65%		153.50
-1
-0.65%		150.50
-3
-1.95%		 　152.00
1.5
1%		144.00
-8
-5.26%		148.00
4
2.78%		150.00
2
1.35%		149.00
-1
-0.67%		 　151.50
2.5
1.68%		154.50
3
1.98%		155.50
1
0.65%		160.50
5
3.22%		161.50
1
0.62%		 　156.00
-5.5
-3.41%		162.00
6
3.85%		162.50
0.5
0.31%		161.50
-1
-0.62%		159.00
-2.5
-1.55%		 154.72
4 月156.00
-3
-1.89%		157.50
1.5
0.96%		160.00
2.5
1.59%		 　　　165.00
5
3.13%		164.00
-1
-0.61%		166.00
2
1.22%		165.50
-0.5
-0.3%		163.00
-2.5
-1.51%		 　162.00
-1
-0.61%		 162.00
0
0%		161.00
-1
-0.62%		159.00
-2
-1.24%		 　160.00
1
0.63%		160.50
0.5
0.31%		160.00
-0.5
-0.31%		162.50
2.5
1.56%		161.00
-1.5
-0.92%		 　162.00
1
0.62%		162.50
0.5
0.31%		 161.6
5 月　159.50
-3
-1.85%		160.50
1
0.63%		 　153.50
-7
-4.36%		155.50
2
1.3%		155.50
0
0%		151.00
-4.5
-2.89%		150.50
-0.5
-0.33%		 　150.00
-0.5
-0.33%		149.00
-1
-0.67%		147.50
-1.5
-1.01%		144.00
-3.5
-2.37%		142.50
-1.5
-1.04%		 　145.00
2.5
1.75%		 140.50
-4.5
-3.1%		136.50
-4
-2.85%		140.00
3.5
2.56%		 　140.00
0
0%		138.00
-2
-1.43%		138.50
0.5
0.36%		142.50
4
2.89%		142.50
0
0%		146.6
6 月 　148.00
5.5
3.86%		149.50
1.5
1.01%		146.00
-3.5
-2.34%		148.00
2
1.37%		 　　151.50
3.5
2.36%		151.00
-0.5
-0.33%		151.50
0.5
0.33%		150.50
-1
-0.66%		148.00
-2.5
-1.66%		 　153.00
5
3.38%		152.00
-1
-0.65%		158.00
6
3.95%		159.00
1
0.63%		159.50
0.5
0.31%		 　158.50
-1
-0.63%		155.00
-3.5
-2.21%		153.00
-2
-1.29%		156.00
3
1.96%		157.50
1.5
0.96%		 153.77
7 月160.50
3
1.9%		155.00
-5.5
-3.43%		152.00
-3
-1.94%		155.00
3
1.97%		155.00
0
0%		 　154.00
-1
-0.65%		151.00
-3
-1.95%		151.50
0.5
0.33%		152.00
0.5
0.33%		151.00
-1
-0.66%		 　154.50
3.5
2.32%		154.50
0
0%		150.00
-4.5
-2.91%		147.50
-2.5
-1.67%		148.00
0.5
0.34%		 　148.00
0
0%		149.50
1.5
1.01%		151.50
2
1.34%		149.50
-2
-1.32%		150.50
1
0.67%		 　150.00
-0.5
-0.33%		149.00
-1
-0.67%		151.50
2.5
1.68%		151.76
8 月153.00
1.5
0.99%		152.50
-0.5
-0.33%		 　148.50
-4
-2.62%		148.50
0
0%		149.50
1
0.67%		150.50
1
0.67%		 　　149.00
-1.5
-1%		148.00
-1
-0.67%		149.00
1
0.68%		147.50
-1.5
-1.01%		146.50
-1
-0.68%		 　148.00
1.5
1.02%		152.00
4
2.7%		150.00
-2
-1.32%		149.50
-0.5
-0.33%		148.50
-1
-0.67%		 　145.00
-3.5
-2.36%		145.50
0.5
0.34%		144.50
-1
-0.69%		143.50
-1
-0.69%		146.50
3
2.09%		 148.15
9 月　146.00
-0.5
-0.34%		146.00
0
0%		145.50
-0.5
-0.34%		147.50
2
1.37%		148.50
1
0.68%		 　147.50
-1
-0.67%		146.50
-1
-0.68%		146.00
-0.5
-0.34%		145.50
-0.5
-0.34%		 　　147.00
1.5
1.03%		145.50
-1.5
-1.02%		146.50
1
0.69%		148.50
2
1.37%		145.50
-3
-2.02%		 　146.00
0.5
0.34%		143.00
-3
-2.05%		136.00
-7
-4.9%		134.00
-2
-1.47%		132.50
-1.5
-1.12%		 143.08
10 月134.00
1.5
1.13%		134.50
0.5
0.37%		133.00
-1.5
-1.12%		131.50
-1.5
-1.13%		 　133.50
2
1.52%		131.50
-2
-1.5%		127.00
-4.5
-3.42%		 　　　133.00
6
4.72%		133.00
0
0%		132.50
-0.5
-0.38%		134.00
1.5
1.13%		136.50
2.5
1.87%		 　136.00
-0.5
-0.37%		136.50
0.5
0.37%		137.50
1
0.73%		139.50
2
1.45%		139.50
0
0%		 　140.50
1
0.72%		134.00
-6.5
-4.63%		135.50
1.5
1.12%		134.00
-1.5
-1.11%		134.8
11 月133.50
-0.5
-0.37%		 　134.50
1
0.75%		141.00
6.5
4.83%		140.50
-0.5
-0.35%		139.50
-1
-0.71%		139.50
0
0%		 　138.00
-1.5
-1.08%		138.50
0.5
0.36%		135.50
-3
-2.17%		134.50
-1
-0.74%		133.50
-1
-0.74%		 　136.50
3
2.25%		139.50
3
2.2%		137.00
-2.5
-1.79%		137.50
0.5
0.36%		138.50
1
0.73%		 　138.50
0
0%		138.50
0
0%		139.00
0.5
0.36%		142.00
3
2.16%		140.00
-2
-1.41%		 137.93
12 月　140.50
0.5
0.36%		141.50
1
0.71%		140.00
-1.5
-1.06%		140.50
0.5
0.36%		141.50
1
0.71%		 　143.00
1.5
1.06%		142.50
-0.5
-0.35%		142.50
0
0%		143.00
0.5
0.35%		145.50
2.5
1.75%		 　148.50
3
2.06%		149.50
1
0.67%		150.00
0.5
0.33%		150.50
0.5
0.33%		146.50
-4
-2.66%		 　148.50
2
1.37%		146.50
-2
-1.35%		147.00
0.5
0.34%		146.00
-1
-0.68%		148.00
2
1.37%		 　152.00
4
2.7%		151.50
-0.5
-0.33%		146.04

說明:最高漲幅:5.63%最低跌幅:-5.26% 最高價:166.00最低價:127.00平均價:148,灰色底表示週末,漲155天(329.5)元,跌124天(-253)元,平盤24天
6%=1,5%=5,4%=4,3%=12,2%=37,1%=64,0%=56,-0%=2,-1%=3,-2%=12,-3%=25,-4%=26,-5%=56,

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
2019-01-02 2308 2743002 1878 350424256 129.50 130.00 126.50 127.00 2.50 0% 127.00 17 127.50 183 19.51
2019-01-03 2308 4493915 2880 579467984 126.50 130.00 126.00 130.00 3.00 2.36% 129.50 28 130.00 293 19.97
2019-01-04 2308 11556459 6216 1513366129 128.00 133.00 127.50 131.00 1.00 0.77% 131.00 26 131.50 287 20.12
2019-01-07 2308 21286308 10073 2147483647 133.00 138.00 132.50 138.00 7.00 5.34% 137.50 216 138.00 542 21.20
2019-01-08 2308 16880932 8231 2147483647 140.50 141.50 138.50 140.50 2.50 1.81% 140.00 15 140.50 82 21.58
2019-01-09 2308 16972449 9138 2147483647 141.00 145.00 141.00 144.50 4.00 2.85% 144.00 34 144.50 478 22.20
2019-01-10 2308 9823605 5114 1416709490 144.50 145.00 142.00 145.00 0.50 0.35% 144.50 42 145.00 603 22.27
2019-01-11 2308 10146002 4880 1445217540 144.00 145.00 140.50 142.00 3.00 -2.07% 141.50 101 142.00 186 21.81
2019-01-14 2308 6557107 3257 928605925 142.50 143.50 140.00 142.00 0.00 0% 141.50 11 142.00 247 21.81
2019-01-15 2308 19576578 10383 2147483647 144.00 150.00 143.50 150.00 8.00 5.63% 149.50 36 150.00 627 23.04
2019-01-16 2308 8555382 5043 1278356118 150.50 151.00 148.00 149.50 0.50 -0.33% 149.50 6 150.00 1861 22.96
2019-01-17 2308 17625937 7691 2147483647 150.00 154.50 148.00 150.00 0.50 0.33% 149.50 46 150.00 629 23.04
2019-01-18 2308 10216757 5744 1527173550 148.50 151.50 146.50 150.50 0.50 0.33% 150.50 42 151.00 44 23.12
2019-01-21 2308 9012849 4723 1368066199 152.00 152.50 150.00 152.00 1.50 1% 151.50 208 152.00 4 23.35
2019-01-22 2308 4817138 2296 728780338 152.00 152.00 150.50 151.50 0.50 -0.33% 151.50 107 152.00 1072 23.27
2019-01-23 2308 9994651 4378 1496505307 150.00 151.00 148.50 149.50 2.00 -1.32% 149.50 62 150.00 48 22.96
2019-01-24 2308 14028201 4445 2129672911 151.00 153.50 150.50 152.50 3.00 2.01% 152.00 210 152.50 2 23.43
2019-01-25 2308 9983386 4685 1538475444 154.00 155.00 152.00 154.00 1.50 0.98% 153.50 127 154.00 196 23.66
2019-01-28 2308 3467145 2337 528722454 154.50 155.00 151.50 152.00 2.00 -1.3% 151.50 141 152.00 30 23.35
2019-01-29 2308 10819651 4661 1605630154 150.00 150.50 147.00 149.00 3.00 -1.97% 148.50 106 149.00 474 22.89
2019-01-30 2308 11405267 3395 1717872390 149.50 152.00 148.50 151.00 2.00 1.34% 150.50 8 151.00 66 23.20
2019-02-11 2308 8166860 4736 1238869860 153.50 153.50 150.00 151.50 0.50 0.33% 151.50 163 152.00 680 23.27
2019-02-12 2308 8676939 3607 1325178977 152.50 154.00 152.00 153.00 1.50 0.99% 153.00 83 153.50 348 23.50
2019-02-13 2308 9855024 5724 1518390172 155.00 155.00 153.00 153.50 0.50 0.33% 153.50 201 154.00 212 23.58
2019-02-14 2308 9376144 4531 1451386176 153.50 156.50 153.50 154.50 1.00 0.65% 154.50 125 155.00 1592 23.73
2019-02-18 2308 12590117 2504 1949743018 156.00 156.00 153.50 154.00 1.00 -0.32% 154.00 14 154.50 109 23.66
2019-02-19 2308 6502945 2975 990983140 154.00 154.00 151.50 152.50 1.50 -0.97% 152.00 89 152.50 29 23.43
2019-02-20 2308 9967300 4149 1544880797 154.50 157.00 154.00 154.50 2.00 1.31% 154.50 115 155.00 1281 23.73
2019-02-21 2308 5578452 2960 862417608 156.00 156.00 153.50 155.00 0.50 0.32% 154.50 1 155.00 754 23.81
2019-02-22 2308 6576405 3102 1011770120 155.50 155.50 153.00 154.00 1.00 -0.65% 153.50 324 154.00 245 23.66
2019-02-25 2308 5157145 2278 795889185 155.50 156.00 153.00 154.00 0.00 0% 153.50 406 154.00 463 23.66
2019-02-26 2308 7575348 3749 1160556552 154.00 154.00 152.50 152.50 1.50 -0.97% 152.50 290 153.00 105 23.43
2019-02-27 2308 10588023 3992 1628546519 154.00 155.00 153.50 153.50 1.00 0.66% 153.50 972 154.00 581 23.58
2019-03-04 2308 17558792 8169 2147483647 156.00 160.50 155.00 157.00 3.50 2.28% 157.00 88 157.50 239 24.12
2019-03-05 2308 8701432 4679 1337898797 157.00 157.50 152.50 153.50 3.50 -2.23% 153.00 395 153.50 55 23.58
2019-03-06 2308 6293865 3161 964248133 154.00 154.50 151.50 154.50 1.00 0.65% 154.00 9 154.50 202 23.73
2019-03-07 2308 4322417 2255 663603501 154.50 154.50 153.00 153.50 1.00 -0.65% 153.50 243 154.00 592 23.58
2019-03-08 2308 7724637 3686 1166162286 152.00 152.00 150.00 150.50 3.00 -1.95% 150.50 61 151.00 112 23.12
2019-03-11 2308 5335683 2927 813154816 151.00 153.50 150.50 152.00 1.50 1% 151.50 198 152.00 4 23.35
2019-03-12 2308 22712117 14103 2147483647 152.00 152.00 143.50 144.00 8.00 -5.26% 144.00 162 144.50 37 20.57
2019-03-13 2308 13030540 5478 1924074426 147.00 148.50 145.50 148.00 4.00 2.78% 147.50 622 148.00 459 21.14
2019-03-14 2308 9179145 4295 1369613880 148.00 150.00 147.00 150.00 2.00 1.35% 149.50 117 150.00 1087 21.43
2019-03-15 2308 7319453 2980 1091490497 149.50 150.00 148.50 149.00 1.00 -0.67% 149.00 691 149.50 41 21.29
2019-03-18 2308 5957398 3265 899673781 150.00 152.00 149.50 151.50 2.50 1.68% 151.00 44 151.50 340 21.64
2019-03-19 2308 8216999 4288 1257728346 151.50 154.50 150.50 154.50 3.00 1.98% 154.00 12 154.50 217 22.07
2019-03-20 2308 9385357 5029 1459163835 155.50 156.50 154.00 155.50 1.00 0.65% 155.00 60 155.50 21 22.21
2019-03-21 2308 16912537 8723 2147483647 156.50 161.50 156.00 160.50 5.00 3.22% 160.50 6 161.00 1064 22.93
2019-03-22 2308 8306770 4538 1335707064 162.00 162.00 159.50 161.50 1.00 0.62% 161.00 8 161.50 983 23.07
2019-03-25 2308 5910429 3674 924785424 157.00 158.00 155.00 156.00 5.50 -3.41% 156.00 258 156.50 57 22.29
2019-03-26 2308 8762368 4250 1406482748 159.00 162.00 158.50 162.00 6.00 3.85% 161.50 13 162.00 703 23.14
2019-03-27 2308 7589351 4117 1226550678 160.00 163.00 160.00 162.50 0.50 0.31% 162.00 30 162.50 106 23.21
2019-03-28 2308 4530397 3085 726339730 161.00 161.50 158.50 161.50 1.00 -0.62% 161.00 3 161.50 211 23.07
2019-03-29 2308 7900757 4249 1250035363 160.00 160.50 156.50 159.00 2.50 -1.55% 159.00 139 159.50 402 22.71
2019-04-01 2308 7193470 4246 1126723820 159.50 160.00 155.50 156.00 3.00 -1.89% 156.00 136 156.50 8 22.29
2019-04-02 2308 5234744 3318 823753748 158.50 159.00 156.50 157.50 1.50 0.96% 157.00 48 157.50 31 22.50
2019-04-03 2308 5222601 3544 833378160 159.00 161.00 157.50 160.00 2.50 1.59% 160.00 136 160.50 75 22.86
2019-04-08 2308 9875208 5573 1619348612 163.00 165.00 161.50 165.00 5.00 3.13% 164.50 77 165.00 64 23.57
2019-04-09 2308 4286724 2325 698701512 164.00 164.50 162.00 164.00 1.00 -0.61% 163.50 16 164.00 75 23.43
2019-04-10 2308 8268576 3980 1365504422 164.00 166.50 163.50 166.00 2.00 1.22% 165.50 84 166.00 467 23.71
2019-04-11 2308 7622535 3814 1256892001 167.00 167.50 163.00 165.50 0.50 -0.3% 165.00 39 165.50 103 23.64
2019-04-12 2308 6759374 4259 1105354962 166.50 166.50 162.00 163.00 2.50 -1.51% 162.50 131 163.00 205 23.29
2019-04-15 2308 4771009 3450 775571958 164.00 164.00 161.50 162.00 1.00 -0.61% 162.00 94 162.50 28 23.14
2019-04-17 2308 3204494 1848 519401266 163.00 163.50 161.00 162.00 0.00 0% 161.50 63 162.00 327 23.14
2019-04-18 2308 3217495 1617 518987130 162.50 163.00 160.50 161.00 1.00 -0.62% 161.00 3 161.50 143 23.00
2019-04-19 2308 2470302 1615 394549018 161.50 162.00 158.50 159.00 2.00 -1.24% 159.00 2 159.50 87 22.71
2019-04-22 2308 2490053 1396 397969980 160.00 161.00 159.00 160.00 1.00 0.63% 159.50 2 160.00 105 22.86
2019-04-23 2308 2161702 1477 345132320 160.00 160.50 158.00 160.50 0.50 0.31% 160.00 23 160.50 93 22.93
2019-04-24 2308 4484279 2626 716009990 161.50 161.50 158.00 160.00 0.50 -0.31% 159.50 30 160.00 22 22.86
2019-04-25 2308 4106356 2617 662078672 160.00 162.50 158.50 162.50 2.50 1.56% 162.00 590 162.50 36 23.21
2019-04-26 2308 4547048 2577 730585228 162.00 162.00 159.00 161.00 1.50 -0.92% 160.50 5 161.00 45 23.00
2019-04-29 2308 3071258 1897 495778662 160.00 162.00 160.00 162.00 1.00 0.62% 162.00 168 162.50 365 23.14
2019-04-30 2308 5182562 2512 838067944 160.50 162.50 160.00 162.50 0.50 0.31% 162.00 37 162.50 375 22.48
2019-05-02 2308 6572285 3579 1047463075 161.50 161.50 158.00 159.50 3.00 -1.85% 159.50 116 160.00 253 22.06
2019-05-03 2308 8324999 3026 1332618327 160.00 161.00 158.00 160.50 1.00 0.63% 160.50 21 161.00 290 22.20
2019-05-06 2308 9439415 6042 1458873606 158.00 158.00 152.50 153.50 7.00 -4.36% 153.50 225 154.00 96 21.23
2019-05-07 2308 6352304 3612 989272924 154.00 157.00 154.00 155.50 2.00 1.3% 155.50 158 156.00 9 21.51
2019-05-08 2308 4716414 3110 731554084 152.50 157.50 152.00 155.50 0.00 0% 155.50 52 156.00 18 21.51
2019-05-09 2308 8127717 5182 1233801112 154.00 154.50 150.00 151.00 4.50 -2.89% 151.00 183 151.50 8 20.89
2019-05-10 2308 6679467 3911 1004647517 151.00 152.50 149.00 150.50 0.50 -0.33% 150.00 286 150.50 5 20.82
2019-05-13 2308 3202316 1797 480145010 150.50 151.00 149.00 150.00 0.50 -0.33% 149.50 11 150.00 319 20.75
2019-05-14 2308 8684661 4243 1289523150 148.00 150.50 145.50 149.00 1.00 -0.67% 148.50 122 149.00 8 20.61
2019-05-15 2308 7269141 2865 1083385925 149.00 150.50 147.50 147.50 1.50 -1.01% 147.50 145 148.00 47 20.40
2019-05-16 2308 6068047 3253 885337778 147.50 148.50 144.00 144.00 3.50 -2.37% 144.00 122 144.50 55 19.92
2019-05-17 2308 6078379 3070 873225697 147.00 148.00 141.50 142.50 1.50 -1.04% 142.00 27 142.50 50 19.71
2019-05-20 2308 5290608 3112 759448563 144.00 145.00 142.00 145.00 2.50 1.75% 144.50 62 145.00 419 20.06
2019-05-22 2308 7024091 4000 991071018 143.00 144.00 139.50 140.50 2.50 -3.1% 140.50 61 141.00 870 19.43
2019-05-23 2308 9765270 4448 1338716990 139.00 140.00 136.00 136.50 4.00 -2.85% 136.00 93 136.50 99 18.88
2019-05-24 2308 9433000 5298 1310623220 135.00 142.00 135.00 140.00 3.50 2.56% 139.50 75 140.00 92 19.36
2019-05-27 2308 5617489 3124 787244949 140.00 142.00 138.00 140.00 0.00 0% 139.50 47 140.00 64 19.36
2019-05-28 2308 23255374 3047 2147483647 141.50 141.50 138.00 138.00 2.00 -1.43% 138.00 610 138.50 113 19.09
2019-05-29 2308 5688205 3127 787169995 137.00 139.50 137.00 138.50 0.50 0.36% 138.50 130 139.00 34 19.16
2019-05-30 2308 6841855 3622 974215621 138.50 144.00 138.50 142.50 4.00 2.89% 142.50 22 143.00 855 19.71
2019-05-31 2308 8837705 3807 1259046452 141.00 144.00 140.00 142.50 0.00 0% 142.50 12 143.00 259 19.71
2019-06-03 2308 9010346 4554 1324383208 144.50 149.00 142.50 148.00 5.50 3.86% 147.50 124 148.00 48 20.47
2019-06-04 2308 5603019 3769 840518831 150.00 151.50 149.00 149.50 1.50 1.01% 149.50 91 150.00 100 20.68
2019-06-05 2308 5938387 3465 881289184 151.00 152.00 146.00 146.00 3.50 -2.34% 146.00 120 146.50 13 20.19
2019-06-06 2308 4861375 2575 717699500 146.00 149.50 145.50 148.00 2.00 1.37% 147.50 5 148.00 138 20.47
2019-06-10 2308 4362357 2542 659655067 152.00 152.00 150.00 151.50 3.50 2.36% 151.00 38 151.50 232 20.95
2019-06-11 2308 4318298 2736 652983700 152.50 152.50 150.00 151.00 0.50 -0.33% 150.50 8 151.00 172 20.89
2019-06-12 2308 2106665 1445 319014742 151.00 152.00 150.50 151.50 0.50 0.33% 151.00 115 151.50 40 20.95
2019-06-13 2308 4713761 1904 710993487 151.50 152.00 150.00 150.50 1.00 -0.66% 150.50 428 151.00 2 20.82
2019-06-14 2308 4165399 2196 621912205 150.00 150.50 148.00 148.00 2.50 -1.66% 148.00 128 148.50 7 20.47
2019-06-17 2308 4755114 2683 723122622 149.50 153.50 148.50 153.00 5.00 3.38% 152.50 14 153.00 186 21.16
2019-06-18 2308 3456026 2043 528033452 153.00 153.50 152.00 152.00 1.00 -0.65% 152.00 153 152.50 3 21.02
2019-06-19 2308 11550321 5880 1809768737 154.00 159.50 154.00 158.00 6.00 3.95% 158.00 61 158.50 133 21.85
2019-06-20 2308 4955176 3104 786343389 158.00 159.50 157.00 159.00 1.00 0.63% 158.50 566 159.00 100 21.99
2019-06-21 2308 14820135 2718 2147483647 159.00 160.50 158.00 159.50 0.50 0.31% 159.00 362 159.50 485 22.06
2019-06-24 2308 7232717 2373 1147295132 159.50 159.50 158.00 158.50 1.00 -0.63% 158.00 467 158.50 8 21.92
2019-06-25 2308 9259109 4600 1436285395 156.50 157.00 154.00 155.00 3.50 -2.21% 154.50 94 155.00 141 21.44
2019-06-26 2308 6256692 1970 963475496 154.00 155.00 153.00 153.00 2.00 -1.29% 153.00 372 153.50 306 21.16
2019-06-27 2308 6090802 2483 949093152 154.00 157.00 154.00 156.00 3.00 1.96% 156.00 185 156.50 141 21.58
2019-06-28 2308 5217679 2179 814981288 156.00 158.00 154.50 157.50 1.50 0.96% 157.00 241 157.50 112 21.78
2019-07-01 2308 8271578 4802 1323597980 160.00 161.00 158.50 160.50 3.00 1.9% 160.00 116 160.50 289 22.20
2019-07-02 2308 6365003 3655 987299458 155.50 156.50 154.00 155.00 0.00 -3.43% 154.50 20 155.00 20 21.44
2019-07-03 2308 2451632 1686 375147696 155.00 155.50 152.00 152.00 3.00 -1.94% 152.00 125 152.50 233 21.02
2019-07-04 2308 2430531 1614 374153531 153.50 155.00 153.00 155.00 3.00 1.97% 154.50 5 155.00 348 21.44
2019-07-05 2308 1134285 790 175059675 155.00 155.50 153.00 155.00 0.00 0% 154.50 17 155.00 951 21.44
2019-07-08 2308 1932176 1288 297037104 154.50 155.00 153.00 154.00 1.00 -0.65% 153.50 115 154.00 55 21.30
2019-07-09 2308 2724318 1720 413268336 153.50 154.00 151.00 151.00 3.00 -1.95% 151.00 319 151.50 26 20.89
2019-07-10 2308 2832242 2071 427982284 151.00 152.00 150.50 151.50 0.50 0.33% 151.50 52 152.00 127 20.95
2019-07-11 2308 4590808 2334 701736124 153.00 154.00 152.00 152.00 0.50 0.33% 152.00 219 152.50 4 21.02
2019-07-12 2308 2581148 1967 391573996 152.00 153.00 151.00 151.00 1.00 -0.66% 151.00 632 151.50 5 20.89
2019-07-15 2308 4369430 2647 669776927 152.00 154.50 150.50 154.50 3.50 2.32% 154.00 15 154.50 475 21.37
2019-07-16 2308 5587613 2603 857787199 154.00 154.50 152.00 154.50 0.00 0% 154.00 2 154.50 128 21.37
2019-07-17 2308 5202106 3106 787449006 153.00 153.00 150.00 150.00 4.50 -2.91% 150.00 713 150.50 9 20.75
2019-07-18 2308 7297948 4362 1076782804 149.50 150.00 146.00 147.50 2.50 -1.67% 147.50 99 148.00 107 20.40
2019-07-19 2308 4062311 2701 604466528 148.50 150.00 147.50 148.00 0.50 0.34% 148.00 23 148.50 63 20.47
2019-07-22 2308 2878511 1569 427271374 148.00 149.50 148.00 148.00 0.00 0% 148.00 990 148.50 21 20.47
2019-07-23 2308 5486561 3092 814607921 149.50 150.00 147.50 149.50 1.50 1.01% 149.00 20 149.50 31 20.68
2019-07-24 2308 6297083 3202 951604561 149.50 152.00 149.50 151.50 2.00 1.34% 151.00 77 151.50 134 20.95
2019-07-25 2308 6178584 3093 929596600 151.50 152.00 149.50 149.50 2.00 -1.32% 149.50 400 150.00 23 20.68
2019-07-26 2308 3023216 1897 454605116 149.00 151.50 148.50 150.50 1.00 0.67% 150.50 4 151.00 397 20.82
2019-07-29 2308 2235449 1202 335304850 149.00 150.50 149.00 150.00 0.50 -0.33% 149.50 338 150.00 48 20.75
2019-07-30 2308 3480223 1700 520115227 150.00 150.50 148.50 149.00 1.00 -0.67% 149.00 899 149.50 224 20.61
2019-07-31 2308 5531527 2892 835807833 149.00 153.00 148.50 151.50 2.50 1.68% 151.00 133 151.50 17 20.95
2019-08-01 2308 11153382 5858 1714576130 152.50 155.50 152.00 153.00 1.50 0.99% 153.00 97 153.50 149 15.87
2019-08-02 2308 10214897 6197 1535051786 150.50 152.50 148.50 152.50 0.50 -0.33% 152.00 24 152.50 159 15.82
2019-08-05 2308 6145282 3918 918709107 151.50 153.00 148.50 148.50 4.00 -2.62% 148.50 82 149.00 55 15.40
2019-08-06 2308 7080042 4434 1039867729 145.00 149.50 145.00 148.50 0.00 0% 148.50 186 149.00 44 15.40
2019-08-07 2308 4619523 2619 691924679 149.00 151.00 148.00 149.50 1.00 0.67% 149.50 102 150.00 47 15.51
2019-08-08 2308 2911827 1466 438981955 149.50 151.50 149.50 150.50 1.00 0.67% 150.50 232 151.00 113 15.61
2019-08-12 2308 2871138 1538 430088200 149.00 151.00 149.00 149.00 1.50 -1% 149.00 724 149.50 5 15.46
2019-08-13 2308 3138876 1500 466021576 149.50 149.50 148.00 148.00 1.00 -0.67% 148.00 837 148.50 2 15.35
2019-08-14 2308 2598417 1518 388465133 150.00 150.50 148.50 149.00 1.00 0.68% 149.00 63 149.50 47 15.46
2019-08-15 2308 3041472 1735 448914087 146.50 148.50 146.50 147.50 1.50 -1.01% 147.50 438 148.00 36 15.30
2019-08-16 2308 4123279 2166 604849013 147.50 148.00 146.00 146.50 1.00 -0.68% 146.50 566 147.00 47 15.20
2019-08-19 2308 2252922 1391 334013413 147.50 149.00 147.00 148.00 1.50 1.02% 148.00 322 148.50 7 15.35
2019-08-20 2308 4315988 2531 647970167 148.00 152.00 147.50 152.00 4.00 2.7% 151.50 71 152.00 416 15.77
2019-08-21 2308 2571664 1725 387348100 152.00 152.00 150.00 150.00 2.00 -1.32% 150.00 452 150.50 1 15.56
2019-08-22 2308 2666603 1450 399839450 151.00 151.50 149.00 149.50 0.50 -0.33% 149.50 80 150.00 71 15.51
2019-08-23 2308 2403727 1515 356934823 149.50 149.50 148.00 148.50 1.00 -0.67% 148.00 119 148.50 141 15.40
2019-08-26 2308 6084762 3193 884641624 145.50 146.00 145.00 145.00 3.50 -2.36% 145.00 443 145.50 336 15.04
2019-08-27 2308 7251801 2266 1055121946 146.50 146.50 145.00 145.50 0.50 0.34% 145.00 424 145.50 835 15.09
2019-08-28 2308 3166674 1805 458468063 145.50 146.00 144.00 144.50 1.00 -0.69% 144.50 101 145.00 341 14.99
2019-08-29 2308 3081498 2010 444196450 145.00 145.00 143.50 143.50 1.00 -0.69% 143.50 265 144.00 590 14.89
2019-08-30 2308 4532198 1971 663503606 145.00 147.00 145.00 146.50 3.00 2.09% 146.00 353 146.50 376 15.20
2019-09-02 2308 1995080 1163 292272760 147.50 147.50 146.00 146.00 0.50 -0.34% 146.00 115 146.50 997 15.15
2019-09-03 2308 2309515 1228 336839705 146.50 146.50 145.00 146.00 0.00 0% 145.50 11 146.00 219 15.15
2019-09-04 2308 3258178 2132 475377488 146.50 146.50 145.50 145.50 0.50 -0.34% 145.50 72 146.00 340 15.09
2019-09-05 2308 4761038 2525 698877586 146.50 147.50 146.00 147.50 2.00 1.37% 147.00 10 147.50 470 15.30
2019-09-06 2308 2698455 1644 399376556 147.50 149.00 147.00 148.50 1.00 0.68% 148.50 30 149.00 286 15.40
2019-09-09 2308 1281224 850 189532029 149.50 149.50 147.00 147.50 1.00 -0.67% 147.50 3 148.00 54 15.30
2019-09-10 2308 1826423 1219 268966390 148.50 148.50 146.00 146.50 1.00 -0.68% 146.50 115 147.00 9 15.20
2019-09-11 2308 4425046 2622 643214716 146.00 146.00 144.50 146.00 0.50 -0.34% 145.50 4 146.00 148 15.15
2019-09-12 2308 2894258 1848 424764668 147.00 147.50 145.50 145.50 0.50 -0.34% 145.50 199 146.00 63 15.09
2019-09-16 2308 6737044 3180 983084968 145.00 147.50 144.50 147.00 1.50 1.03% 147.00 485 147.50 195 15.25
2019-09-17 2308 4788576 2398 696220596 146.50 147.00 144.50 145.50 1.50 -1.02% 145.50 395 146.00 134 15.09
2019-09-18 2308 6126362 4222 897380024 146.00 147.50 145.00 146.50 1.00 0.69% 146.50 29 147.00 29 15.20
2019-09-19 2308 6429338 3474 953524436 148.00 149.00 147.00 148.50 2.00 1.37% 148.50 143 149.00 240 15.40
2019-09-20 2308 9051802 2831 1325668973 148.50 148.50 145.50 145.50 3.00 -2.02% 145.00 443 145.50 1266 15.09
2019-09-23 2308 4422156 1988 647196846 145.50 147.00 145.50 146.00 0.50 0.34% 145.50 284 146.00 85 15.15
2019-09-24 2308 10784700 5086 1554644300 145.50 146.00 142.50 143.00 3.00 -2.05% 143.00 317 143.50 403 14.83
2019-09-25 2308 24936266 13845 2147483647 140.00 140.00 136.00 136.00 7.00 -4.9% 136.00 827 136.50 168 14.11
2019-09-26 2308 16892852 8601 2147483647 136.50 137.00 134.00 134.00 2.00 -1.47% 134.00 841 134.50 305 13.90
2019-09-27 2308 10822119 6069 1433848327 132.00 133.50 131.00 132.50 1.50 -1.12% 132.50 342 133.00 459 13.74
2019-10-01 2308 9540216 4782 1267462039 131.00 134.00 131.00 134.00 1.50 1.13% 133.50 270 134.00 91 13.90
2019-10-02 2308 7550557 3453 1015789085 133.00 135.50 133.00 134.50 0.50 0.37% 134.50 642 135.00 246 13.95
2019-10-03 2308 4350233 2300 579099722 132.50 134.00 132.00 133.00 1.50 -1.12% 133.00 750 133.50 199 13.80
2019-10-04 2308 11273030 5961 1484938466 132.00 133.00 131.00 131.50 1.50 -1.13% 131.50 19 132.00 28 13.64
2019-10-07 2308 6746213 3349 899175042 133.00 134.50 132.50 133.50 2.00 1.52% 133.00 25 133.50 329 13.85
2019-10-08 2308 6475313 3109 855254616 134.00 134.00 131.50 131.50 2.00 -1.5% 131.50 92 132.00 468 13.64
2019-10-09 2308 16298343 8186 2090725024 130.00 130.00 127.00 127.00 4.50 -3.42% 127.00 733 127.50 12 13.17
2019-10-14 2308 16844825 7530 2147483647 127.00 134.00 127.00 133.00 6.00 4.72% 132.50 158 133.00 180 13.80
2019-10-15 2308 6998758 2569 927245430 133.00 134.00 132.00 133.00 0.00 0% 132.50 65 133.00 534 13.80
2019-10-16 2308 9464402 4768 1257472466 133.00 134.50 132.00 132.50 0.50 -0.38% 132.50 14 133.00 327 13.74
2019-10-17 2308 6742029 2865 895355429 132.00 134.00 131.00 134.00 1.50 1.13% 133.50 274 134.00 717 13.90
2019-10-18 2308 8902047 4576 1210041895 134.50 136.50 134.00 136.50 2.50 1.87% 136.00 237 136.50 438 14.16
2019-10-21 2308 9183431 3517 1247124953 137.00 137.50 134.50 136.00 0.50 -0.37% 136.00 204 136.50 347 14.11
2019-10-22 2308 9378098 3468 1278544711 137.00 137.50 135.00 136.50 0.50 0.37% 136.00 112 136.50 155 14.16
2019-10-23 2308 9080653 3641 1245688814 136.50 138.00 136.00 137.50 1.00 0.73% 137.00 491 137.50 101 14.26
2019-10-24 2308 11164428 5091 1553898050 139.00 140.00 138.50 139.50 2.00 1.45% 139.00 362 139.50 204 14.47
2019-10-25 2308 5681138 3025 793206320 140.50 140.50 139.00 139.50 0.00 0% 139.00 823 139.50 75 14.47
2019-10-28 2308 5916974 2641 830351326 140.50 141.00 139.50 140.50 1.00 0.72% 140.50 51 141.00 829 14.57
2019-10-29 2308 21723451 11964 2147483647 138.50 139.50 133.50 134.00 6.50 -4.63% 134.00 515 134.50 46 13.90
2019-10-30 2308 8857762 4073 1190826082 134.00 135.50 133.50 135.50 1.50 1.12% 135.00 81 135.50 321 14.06
2019-10-31 2308 11510749 6166 1557874775 135.50 137.00 134.00 134.00 1.50 -1.11% 134.00 406 135.00 70 14.46
2019-11-01 2308 6090603 3372 816260591 134.00 135.00 133.00 133.50 0.50 -0.37% 133.50 533 134.00 41 14.40
2019-11-04 2308 7884356 3759 1059603860 134.00 135.00 133.50 134.50 1.00 0.75% 134.50 80 135.00 306 14.51
2019-11-05 2308 18437627 10509 2147483647 135.00 141.50 134.50 141.00 6.50 4.83% 141.00 12 141.50 683 15.21
2019-11-06 2308 13977571 7377 1979964286 143.00 144.00 139.50 140.50 0.50 -0.35% 140.50 23 141.00 688 15.16
2019-11-07 2308 17596508 10586 2147483647 140.00 141.50 136.50 139.50 1.00 -0.71% 139.50 190 140.00 29 15.05
2019-11-08 2308 8136177 4439 1138482655 141.50 141.50 138.00 139.50 0.00 0% 139.50 31 140.00 49 15.05
2019-11-11 2308 4814053 2787 666972327 140.00 140.00 137.50 138.00 1.50 -1.08% 137.50 267 138.00 93 14.89
2019-11-12 2308 4532051 2764 626040969 138.50 139.50 137.50 138.50 0.50 0.36% 138.00 149 138.50 138 14.94
2019-11-13 2308 6112459 4405 831228424 137.00 138.00 135.00 135.50 3.00 -2.17% 135.00 1104 135.50 20 14.62
2019-11-14 2308 3607437 2433 486487995 135.50 136.00 134.00 134.50 1.00 -0.74% 134.50 53 135.00 156 14.51
2019-11-15 2308 7705576 4622 1031154461 134.00 135.00 133.00 133.50 1.00 -0.74% 133.00 1746 133.50 51 14.40
2019-11-18 2308 2473277 1706 335145295 134.00 136.50 134.00 136.50 3.00 2.25% 136.00 51 136.50 486 14.72
2019-11-19 2308 8111543 4702 1123941234 137.00 139.50 136.00 139.50 3.00 2.2% 139.00 92 139.50 606 15.05
2019-11-20 2308 4008970 2523 551445868 139.00 139.00 136.50 137.00 2.50 -1.79% 136.50 188 137.00 57 14.78
2019-11-21 2308 3794511 1901 516769418 135.50 137.50 135.00 137.50 0.50 0.36% 137.00 16 137.50 134 14.83
2019-11-22 2308 2253341 1580 310598720 138.50 138.50 137.00 138.50 1.00 0.73% 138.00 61 138.50 236 14.94
2019-11-25 2308 2495878 1614 345828542 139.00 139.50 138.00 138.50 0.00 0% 138.50 38 139.00 584 14.94
2019-11-26 2308 11651573 3615 1619597147 139.50 140.50 138.50 138.50 0.00 0% 138.50 346 139.00 7 14.94
2019-11-27 2308 3631217 1790 504486583 139.00 139.50 138.50 139.00 0.50 0.36% 139.00 123 139.50 197 14.99
2019-11-28 2308 8479199 4703 1195111148 139.00 142.00 139.00 142.00 3.00 2.16% 141.50 361 142.00 497 15.32
2019-11-29 2308 8392553 3628 1184605920 142.50 143.00 139.50 140.00 2.00 -1.41% 140.00 489 140.50 153 15.10
2019-12-02 2308 5131011 2239 717904533 141.00 141.00 139.00 140.50 0.50 0.36% 140.00 11 140.50 106 15.16
2019-12-03 2308 2727679 1800 384618567 139.50 142.00 139.50 141.50 1.00 0.71% 141.00 105 141.50 124 15.26
2019-12-04 2308 3283407 1899 459269980 140.50 141.00 139.00 140.00 1.50 -1.06% 139.50 26 140.00 41 15.10
2019-12-05 2308 4891514 3306 688939474 140.50 141.50 139.50 140.50 0.50 0.36% 140.50 404 141.00 31 15.16
2019-12-06 2308 4175102 2649 589249922 140.50 142.00 140.00 141.50 1.00 0.71% 141.00 236 141.50 70 15.26
2019-12-09 2308 7142286 4303 1018583246 142.00 144.00 141.50 143.00 1.50 1.06% 143.00 1335 143.50 88 15.43
2019-12-10 2308 3978314 2204 564959730 143.00 143.00 141.00 142.50 0.50 -0.35% 142.00 174 142.50 10 15.37
2019-12-11 2308 3146511 1623 446877800 141.50 142.50 141.00 142.50 0.00 0% 142.00 8 142.50 209 15.37
2019-12-12 2308 4480626 2682 641788193 143.00 144.00 142.50 143.00 0.50 0.35% 142.50 277 143.00 18 15.43
2019-12-13 2308 9578009 4613 1385279788 144.00 146.00 143.00 145.50 2.50 1.75% 145.00 82 145.50 417 15.70
2019-12-16 2308 10622396 6131 1569791108 146.00 149.00 145.50 148.50 3.00 2.06% 148.50 23 149.00 860 16.02
2019-12-17 2308 7288156 4186 1080935651 148.00 149.50 147.00 149.50 1.00 0.67% 149.00 16 149.50 337 16.13
2019-12-18 2308 9976892 5700 1492756587 149.50 151.00 147.50 150.00 0.50 0.33% 149.50 214 150.50 495 16.18
2019-12-19 2308 6476054 2962 972239600 150.00 151.00 149.50 150.50 0.50 0.33% 150.00 219 150.50 144 16.24
2019-12-20 2308 8557521 3868 1261851087 150.50 150.50 146.50 146.50 4.00 -2.66% 146.50 280 147.00 90 15.80
2019-12-23 2308 5570084 2397 821771959 147.00 148.50 146.50 148.50 2.00 1.37% 148.00 6 148.50 370 16.02
2019-12-24 2308 3952171 2123 577622043 148.00 148.00 145.50 146.50 2.00 -1.35% 146.50 67 147.00 93 15.80
2019-12-25 2308 1566582 1347 230232340 146.50 148.00 146.00 147.00 0.50 0.34% 147.00 77 147.50 13 15.86
2019-12-26 2308 3056984 1999 447229164 147.50 148.00 145.50 146.00 1.00 -0.68% 146.00 35 146.50 129 15.75
2019-12-27 2308 3497322 2009 516387156 147.50 148.50 146.50 148.00 2.00 1.37% 148.00 116 148.50 416 15.97
2019-12-30 2308 12644447 6688 1915807944 149.00 153.00 148.50 152.00 4.00 2.7% 152.00 67 152.50 490 16.40
2019-12-31 2308 4698935 2757 714764185 152.00 153.00 151.00 151.50 0.50 -0.33% 151.00 370 151.50 14 16.34