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　151.00
0
0%		151.50
0.5
0.33%		 　149.00
-2.5
-1.65%		149.00
0
0%		148.00
-1
-0.67%		152.00
4
2.7%		151.00
-1
-0.66%		 　149.50
-1.5
-0.99%		151.00
1.5
1%		148.50
-2.5
-1.66%		151.00
2.5
1.68%		152.00
1
0.66%		 　152.50
0.5
0.33%		 　　　　　　　　143.00
-9.5
-6.23%		143.00
0
0%		149.26
2 月 　140.50
-2.5
-1.75%		142.50
2
1.42%		145.50
3
2.11%		147.00
1.5
1.03%		143.50
-3.5
-2.38%		 　143.00
-0.5
-0.35%		142.50
-0.5
-0.35%		144.00
1.5
1.05%		145.50
1.5
1.04%		146.50
1
0.69%		 　144.50
-2
-1.37%		142.00
-2.5
-1.73%		143.50
1.5
1.06%		144.00
0.5
0.35%		144.50
0.5
0.35%		 　141.50
-3
-2.08%		141.00
-0.5
-0.35%		142.00
1
0.71%		140.00
-2
-1.41%		 142.41
3 月　138.00
-2
-1.43%		138.00
0
0%		140.00
2
1.45%		142.50
2.5
1.79%		138.50
-4
-2.81%		 　133.00
-5.5
-3.97%		133.00
0
0%		133.00
0
0%		123.50
-9.5
-7.14%		120.00
-3.5
-2.83%		 　118.00
-2
-1.67%		115.50
-2.5
-2.12%		115.00
-0.5
-0.43%		111.00
-4
-3.48%		117.50
6.5
5.86%		 　112.50
-5
-4.26%		115.00
2.5
2.22%		119.00
4
3.48%		120.00
1
0.84%		118.00
-2
-1.67%		 　119.50
1.5
1.27%		120.50
1
0.84%		124
4 月120.00
-0.5
-0.41%		 　　　119.00
-1
-0.83%		121.00
2
1.68%		125.00
4
3.31%		125.00
0
0%		128.00
3
2.4%		 　125.00
-3
-2.34%		132.00
7
5.6%		136.50
4.5
3.41%		134.00
-2.5
-1.83%		134.50
0.5
0.37%		 　131.00
-3.5
-2.6%		128.50
-2.5
-1.91%		131.00
2.5
1.95%		129.50
-1.5
-1.15%		131.00
1.5
1.16%		 　133.50
2.5
1.91%		135.00
1.5
1.12%		138.00
3
2.22%		140.00
2
1.45%		 129.68
5 月　　　136.00
-4
-2.86%		139.00
3
2.21%		138.50
-0.5
-0.36%		 140.00
1.5
1.08%		 　140.00
0
0%		137.00
-3
-2.14%		140.50
3.5
2.55%		140.00
-0.5
-0.36%		138.50
-1.5
-1.07%		 　137.00
-1.5
-1.08%		141.00
4
2.92%		141.00
0
0%		141.50
0.5
0.35%		138.00
-3.5
-2.47%		 　139.50
1.5
1.09%		140.00
0.5
0.36%		141.00
1
0.71%		139.00
-2
-1.42%		138.00
-1
-0.72%		 139.6
6 月144.00
6
4.35%		145.00
1
0.69%		151.50
6.5
4.48%		152.50
1
0.66%		153.50
1
0.66%		 　155.00
1.5
0.98%		159.00
4
2.58%		160.50
1.5
0.94%		156.50
-4
-2.49%		155.00
-1.5
-0.96%		 　153.00
-2
-1.29%		157.00
4
2.61%		159.00
2
1.27%		162.50
3.5
2.2%		166.50
4
2.46%		 　169.00
2.5
1.5%		170.00
1
0.59%		168.00
-2
-1.18%		 　　　168.50
0.5
0.3%		167.50
-1
-0.59%		 159.54
7 月169.50
2
1.19%		165.50
-4
-2.36%		169.50
4
2.42%		 　176.50
7
4.13%		175.00
-1.5
-0.85%		179.50
4.5
2.57%		180.50
1
0.56%		 　　186.50
6
3.32%		185.00
-1.5
-0.8%		184.50
-0.5
-0.27%		185.00
0.5
0.27%		184.00
-1
-0.54%		 　182.00
-2
-1.09%		185.50
3.5
1.92%		192.50
7
3.77%		190.00
-2.5
-1.3%		 　　188.50
-1.5
-0.79%		187.00
-1.5
-0.8%		191.00
4
2.14%		197.50
6.5
3.4%		200.00
2.5
1.27%		183.54
8 月 　202.50
2.5
1.25%		207.50
5
2.47%		204.50
-3
-1.45%		204.50
0
0%		200.50
-4
-1.96%		 　　199.50
-1
-0.5%		198.50
-1
-0.5%		201.50
3
1.51%		201.50
0
0%		 　204.00
2.5
1.24%		201.50
-2.5
-1.23%		200.00
-1.5
-0.74%		190.50
-9.5
-4.75%		191.00
0.5
0.26%		 　197.00
6
3.14%		195.50
-1.5
-0.76%		197.00
1.5
0.77%		193.50
-3.5
-1.78%		194.00
0.5
0.26%		 189.00
-5
-2.58%		198.25
9 月190.50
1.5
0.79%		189.50
-1
-0.52%		191.50
2
1.06%		186.00
-5.5
-2.87%		 　182.00
-4
-2.15%		 　185.50
3.5
1.92%		187.50
2
1.08%		 　189.00
1.5
0.8%		 191.00
2
1.06%		191.00
0
0%		191.00
0
0%		 　　185.50
-5.5
-2.88%		 183.00
-2.5
-1.35%		176.50
-6.5
-3.55%		 　　185.00
8.5
4.82%		189.00
4
2.16%		 186.92
10 月　　　　　191.50
2.5
1.32%		 193.00
1.5
0.78%		 　　196.00
3
1.55%		194.50
-1.5
-0.77%		194.00
-0.5
-0.26%		194.50
0.5
0.26%		195.00
0.5
0.26%		 　　196.50
1.5
0.77%		196.50
0
0%		194.50
-2
-1.02%		192.00
-2.5
-1.29%		 　194.50
2.5
1.3%		203.00
8.5
4.37%		200.50
-2.5
-1.23%		195.00
-5.5
-2.74%		190.00
-5
-2.56%		 194.71
11 月　188.00
-2
-1.05%		188.00
0
0%		192.00
4
2.13%		189.50
-2.5
-1.3%		194.50
5
2.64%		 　197.50
3
1.54%		193.00
-4.5
-2.28%		195.00
2
1.04%		202.00
7
3.59%		200.50
-1.5
-0.74%		 　202.00
1.5
0.75%		 203.00
1
0.5%		208.00
5
2.46%		 　　212.00
4
1.92%		209.50
-2.5
-1.18%		207.50
-2
-0.95%		216.00
8.5
4.1%		220.00
4
1.85%		 　224.50
4.5
2.05%		 204.34
12 月227.00
2.5
1.11%		232.00
5
2.2%		 247.00
15
6.47%		 　250.00
3
1.21%		 　　250.50
0.5
0.2%		 　　　248.00
-2.5
-1%		 248.00
0
0%		 　258.00
10
4.03%		247.00
-11
-4.26%		 　249.00
2
0.81%		 　254.50
5.5
2.21%		255.50
1
0.39%		260.00
4.5
1.76%		　249.12

說明:最高漲幅:6.47%最低跌幅:-7.14% 最高價:260.00最低價:111.00平均價:170.53,灰色底表示週末,漲154天(477.5)元,跌117天(-327.5)元,平盤18天
6%=4,5%=2,4%=12,3%=15,2%=38,1%=65,0%=36,-0%=1,-1%=1,-2%=2,-3%=6,-4%=10,-5%=15,-6%=26,-7%=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
2020-01-02 2308 2721085 1764 411325335 152.50 152.50 150.50 151.00 0.50 0% 150.50 211 151.00 37 16.29
2020-01-03 2308 6932546 3386 1046466705 152.00 152.50 149.00 151.50 0.50 0.33% 151.00 70 151.50 49 16.34
2020-01-06 2308 6311505 3433 937685245 150.00 151.00 147.50 149.00 2.50 -1.65% 148.50 6 149.00 184 16.07
2020-01-07 2308 8304026 4587 1234257854 148.00 151.00 146.50 149.00 0.00 0% 148.50 244 149.00 141 16.07
2020-01-08 2308 5376586 2629 796295513 148.50 149.00 147.00 148.00 1.00 -0.67% 148.00 839 148.50 113 15.97
2020-01-09 2308 10675849 4964 1617107910 149.00 152.50 149.00 152.00 4.00 2.7% 151.50 188 152.00 136 16.40
2020-01-10 2308 6079101 2926 920184751 152.50 154.50 149.50 151.00 1.00 -0.66% 150.50 3 151.00 335 16.29
2020-01-13 2308 5115905 2963 767133695 152.50 152.50 148.50 149.50 1.50 -0.99% 149.00 216 149.50 23 16.13
2020-01-14 2308 4665147 2400 701581111 150.50 151.50 149.50 151.00 1.50 1% 150.50 27 151.00 396 16.29
2020-01-15 2308 9133097 3027 1358769389 151.00 151.00 147.50 148.50 2.50 -1.66% 148.00 144 148.50 69 16.02
2020-01-16 2308 6949114 3646 1042829600 148.50 151.00 148.00 151.00 2.50 1.68% 150.00 155 151.00 682 16.29
2020-01-17 2308 6215796 2833 941376467 151.50 152.00 149.50 152.00 1.00 0.66% 151.50 130 152.00 1956 16.40
2020-01-20 2308 9947821 5624 1516494189 152.00 154.00 151.00 152.50 0.50 0.33% 152.00 79 152.50 389 16.45
2020-01-30 2308 14343231 6747 2088740622 151.00 151.00 142.00 143.00 9.50 -6.23% 142.50 21 143.00 78 15.43
2020-01-31 2308 7267146 3625 1047337024 144.50 147.00 142.00 143.00 0.00 0% 143.00 284 143.50 9 15.43
2020-02-03 2308 5632380 3439 784522258 139.00 141.00 137.50 140.50 2.50 -1.75% 140.00 35 140.50 35 15.16
2020-02-04 2308 4574291 2592 648984253 140.50 143.00 140.00 142.50 2.00 1.42% 142.50 38 143.00 80 15.37
2020-02-05 2308 6903967 3660 995885680 141.50 146.00 141.50 145.50 3.00 2.11% 145.00 2164 145.50 71 15.70
2020-02-06 2308 3104143 1749 454967521 146.00 147.50 145.00 147.00 1.50 1.03% 146.50 122 147.00 255 15.86
2020-02-07 2308 4951145 3110 713483525 145.00 146.00 143.00 143.50 3.50 -2.38% 143.50 54 144.00 598 15.48
2020-02-10 2308 5037828 3175 716412309 142.00 143.00 141.50 143.00 0.50 -0.35% 142.50 13 143.00 119 15.43
2020-02-11 2308 6373141 3510 908089230 143.00 144.00 141.50 142.50 0.50 -0.35% 142.50 193 143.00 33 15.37
2020-02-12 2308 6651708 3609 955710452 142.50 145.00 142.00 144.00 1.50 1.05% 144.00 460 144.50 101 15.53
2020-02-13 2308 4450000 2530 645779500 144.00 146.00 143.50 145.50 1.50 1.04% 145.00 166 145.50 184 15.70
2020-02-14 2308 5708755 2943 830490092 144.00 147.00 144.00 146.50 1.00 0.69% 146.50 86 147.00 507 15.80
2020-02-17 2308 3363519 1756 486099755 145.00 145.50 144.00 144.50 2.00 -1.37% 144.50 267 145.00 368 15.59
2020-02-18 2308 4853272 2759 692062396 143.50 144.00 142.00 142.00 2.50 -1.73% 142.00 154 142.50 119 15.32
2020-02-19 2308 2852000 2040 410106500 144.50 145.00 142.50 143.50 1.50 1.06% 143.00 673 143.50 48 15.48
2020-02-20 2308 4093280 2306 588254320 144.00 145.00 142.50 144.00 0.50 0.35% 144.00 1245 144.50 270 15.53
2020-02-21 2308 3564000 1730 512983000 144.50 145.00 142.50 144.50 0.50 0.35% 144.00 4 144.50 415 15.59
2020-02-24 2308 4286000 2344 607616500 142.00 143.00 141.00 141.50 3.00 -2.08% 141.50 207 142.00 63 15.26
2020-02-25 2308 4551467 2513 639896574 140.00 141.50 139.50 141.00 0.50 -0.35% 140.50 369 141.00 137 15.21
2020-02-26 2308 4392000 2104 621857000 140.00 143.00 140.00 142.00 1.00 0.71% 141.50 10 142.00 92 15.32
2020-02-27 2308 6585642 2419 924803687 142.00 143.00 140.00 140.00 2.00 -1.41% 140.00 364 140.50 638 15.10
2020-03-02 2308 7135220 3440 985527452 136.00 140.00 136.00 138.00 2.00 -1.43% 138.00 382 138.50 440 14.89
2020-03-03 2308 3997000 2264 554942500 139.50 140.00 138.00 138.00 0.00 0% 138.00 646 138.50 76 14.89
2020-03-04 2308 2465646 1401 343589255 138.00 140.00 138.00 140.00 2.00 1.45% 139.50 66 140.00 82 15.10
2020-03-05 2308 3036158 1847 429949997 141.00 142.50 140.50 142.50 2.50 1.79% 142.00 1 142.50 154 15.37
2020-03-06 2308 5116000 2974 711536000 141.00 141.00 138.50 138.50 4.00 -2.81% 138.00 839 138.50 514 14.94
2020-03-09 2308 10050978 5226 1357420526 135.50 137.00 133.00 133.00 5.50 -3.97% 133.00 375 133.50 3 14.35
2020-03-10 2308 6663277 3504 890014618 131.00 135.50 131.00 133.00 0.00 0% 133.00 29 133.50 72 14.35
2020-03-11 2308 6982601 3672 935845828 134.00 135.50 133.00 133.00 0.00 0% 133.00 47 133.50 53 14.35
2020-03-12 2308 16543675 9213 2110313375 133.00 133.00 123.50 123.50 9.50 -7.14% 123.50 302 124.00 7 13.88
2020-03-13 2308 24137000 10520 2147483647 114.00 121.00 111.50 120.00 3.50 -2.83% 120.00 38 120.50 274 13.48
2020-03-16 2308 10164723 5591 1207536314 122.00 122.00 116.00 118.00 2.00 -1.67% 117.00 10 118.00 25 13.26
2020-03-17 2308 8779939 4746 1018497924 114.00 119.00 113.50 115.50 2.50 -2.12% 115.50 135 116.00 75 12.98
2020-03-18 2308 7516116 4962 873072456 116.00 119.00 115.00 115.00 0.50 -0.43% 115.00 838 115.50 115 12.92
2020-03-19 2308 11899271 6804 1333445581 113.50 116.00 110.00 111.00 4.00 -3.48% 110.50 83 111.00 245 12.47
2020-03-20 2308 13619005 7021 1577769590 113.00 118.50 112.00 117.50 6.50 5.86% 117.00 106 117.50 3 13.20
2020-03-23 2308 8552340 4426 958259760 112.00 117.00 108.50 112.50 5.00 -4.26% 112.50 128 113.00 31 12.64
2020-03-24 2308 6085189 3372 708279613 114.50 119.00 114.50 115.00 2.50 2.22% 115.00 82 115.50 19 12.92
2020-03-25 2308 8293471 3905 984863520 118.00 119.50 118.00 119.00 4.00 3.48% 119.00 108 119.50 237 13.37
2020-03-26 2308 4537205 2301 543449194 121.00 121.00 118.00 120.00 1.00 0.84% 119.50 148 120.00 276 13.48
2020-03-27 2308 6649766 3374 800222261 123.00 124.00 117.00 118.00 2.00 -1.67% 118.00 125 118.50 11 13.26
2020-03-30 2308 4758804 2431 561822680 117.00 119.50 115.00 119.50 1.50 1.27% 119.00 66 119.50 151 13.43
2020-03-31 2308 4984744 1930 600896891 121.50 122.50 119.50 120.50 1.00 0.84% 120.00 66 120.50 632 13.54
2020-04-01 2308 3194870 1640 382795400 121.00 121.50 119.00 120.00 0.50 -0.41% 119.50 10 120.00 1219 13.48
2020-04-06 2308 8104734 4182 956868580 120.00 120.00 116.00 119.00 1.00 -0.83% 118.50 10 119.00 72 13.37
2020-04-07 2308 6979309 3108 846576198 121.00 122.00 120.50 121.00 2.00 1.68% 121.00 257 121.50 150 13.60
2020-04-08 2308 6482715 3703 807243090 123.00 127.00 122.00 125.00 4.00 3.31% 125.00 174 125.50 48 14.04
2020-04-09 2308 4468466 2460 559040470 125.50 127.00 123.50 125.00 0.00 0% 125.00 303 125.50 6 14.04
2020-04-10 2308 6537037 4381 835950740 126.50 129.00 125.50 128.00 3.00 2.4% 127.50 139 128.00 17 14.38
2020-04-13 2308 4315075 2597 543284450 127.50 127.50 125.00 125.00 3.00 -2.34% 125.00 720 125.50 121 14.04
2020-04-14 2308 9378126 5264 1223390132 127.00 132.00 126.50 132.00 7.00 5.6% 131.50 33 132.00 261 14.83
2020-04-15 2308 11666393 7169 1589758619 134.00 138.00 132.00 136.50 4.50 3.41% 136.00 130 136.50 74 15.34
2020-04-16 2308 5379191 3306 721697681 135.00 135.50 133.00 134.00 2.50 -1.83% 133.50 218 134.00 370 15.06
2020-04-17 2308 6566191 3720 892646680 135.50 137.50 134.50 134.50 0.50 0.37% 134.50 173 135.00 60 15.11
2020-04-20 2308 7384361 4603 971306453 132.50 133.50 130.50 131.00 3.50 -2.6% 131.00 294 131.50 7 14.72
2020-04-21 2308 5284793 3649 685442183 131.00 133.50 128.00 128.50 2.50 -1.91% 128.50 484 129.00 4 14.44
2020-04-22 2308 5063438 2782 653545754 126.00 131.50 125.50 131.00 2.50 1.95% 130.50 22 131.00 1 14.72
2020-04-23 2308 5115276 2656 669976510 132.50 133.50 129.00 129.50 1.50 -1.15% 129.50 138 130.00 44 14.55
2020-04-24 2308 2666278 1322 348066418 129.50 131.00 129.00 131.00 1.50 1.16% 130.50 50 131.00 106 14.72
2020-04-27 2308 5445481 3156 728820954 133.00 135.00 131.50 133.50 2.50 1.91% 133.50 256 134.00 14 15.00
2020-04-28 2308 3975866 2414 536351410 135.00 135.50 134.00 135.00 1.50 1.12% 134.50 70 135.00 20 15.17
2020-04-29 2308 6067575 3132 830947546 136.00 138.00 135.50 138.00 3.00 2.22% 137.50 85 138.00 810 15.51
2020-04-30 2308 15700190 6657 2147483647 139.00 143.00 138.50 140.00 2.00 1.45% 140.00 191 140.50 40 16.67
2020-05-04 2308 8943086 5068 1226129782 142.00 142.00 135.00 136.00 4.00 -2.86% 136.00 67 136.50 372 16.19
2020-05-05 2308 6418731 4352 889783609 137.50 140.00 136.00 139.00 3.00 2.21% 139.00 305 139.50 83 16.55
2020-05-06 2308 5453000 2968 752986000 138.50 139.00 136.50 138.50 0.50 -0.36% 138.00 89 138.50 92 16.49
2020-05-08 2308 5600668 2860 785497520 140.50 141.00 138.50 140.00 1.00 1.08% 140.00 968 140.50 149 16.67
2020-05-11 2308 4854469 2837 682062660 141.50 141.50 139.00 140.00 0.00 0% 140.00 328 140.50 14 16.67
2020-05-12 2308 7165000 4235 985294000 137.00 139.00 136.00 137.00 3.00 -2.14% 137.00 134 137.50 114 16.31
2020-05-13 2308 8265000 3809 1146199000 133.50 140.50 133.50 140.50 3.50 2.55% 140.00 123 140.50 202 16.73
2020-05-14 2308 7902000 4282 1115467500 140.50 142.50 138.50 140.00 0.50 -0.36% 140.00 1 140.50 148 16.67
2020-05-15 2308 5783000 2829 800987000 138.50 141.00 137.00 138.50 1.50 -1.07% 138.00 342 138.50 8 16.49
2020-05-18 2308 4127933 1906 569076282 138.50 139.00 137.00 137.00 1.50 -1.08% 137.00 272 137.50 9 16.31
2020-05-19 2308 5132000 3021 721438000 141.00 141.50 139.00 141.00 4.00 2.92% 140.50 74 141.00 249 16.79
2020-05-20 2308 4226000 1896 595236000 142.00 142.00 139.00 141.00 0.00 0% 140.00 48 141.00 365 16.79
2020-05-21 2308 4279000 2061 603972500 141.00 142.00 140.00 141.50 0.50 0.35% 141.50 61 142.00 637 16.85
2020-05-22 2308 3252000 1928 450898000 141.50 141.50 137.50 138.00 3.50 -2.47% 137.50 415 138.00 56 16.43
2020-05-25 2308 3065000 1417 424883000 138.00 139.50 137.00 139.50 1.50 1.09% 139.00 26 139.50 247 16.61
2020-05-26 2308 3256558 1635 457325835 140.00 141.00 139.00 140.00 0.50 0.36% 140.00 124 140.50 88 16.67
2020-05-27 2308 3776000 1636 530922500 140.00 141.50 139.50 141.00 1.00 0.71% 140.50 53 141.00 37 16.79
2020-05-28 2308 4299000 2329 597729500 141.00 141.00 138.00 139.00 2.00 -1.42% 138.50 270 139.00 268 16.55
2020-05-29 2308 5972000 1336 824736500 138.50 139.00 137.50 138.00 1.00 -0.72% 138.00 442 138.50 5 16.43
2020-06-01 2308 10742000 5344 1526682000 140.00 144.50 139.00 144.00 6.00 4.35% 143.50 62 144.00 34 17.14
2020-06-02 2308 8152296 4708 1183120624 145.00 146.00 143.50 145.00 1.00 0.69% 144.50 22 145.00 157 17.26
2020-06-03 2308 16093000 8665 2147483647 147.00 152.00 146.50 151.50 6.50 4.48% 151.00 153 151.50 153 18.04
2020-06-04 2308 12371000 6807 1889051500 152.50 154.50 151.00 152.50 1.00 0.66% 152.50 265 153.00 1325 18.15
2020-06-05 2308 7935000 3757 1217924000 153.50 154.00 152.50 153.50 1.00 0.66% 153.00 240 153.50 12 18.27
2020-06-08 2308 7293000 4083 1125694500 154.50 155.00 152.50 155.00 1.50 0.98% 154.50 70 155.00 1277 18.45
2020-06-09 2308 24431000 12166 2147483647 156.50 164.50 156.00 159.00 4.00 2.58% 158.50 68 159.00 158 18.93
2020-06-10 2308 13731000 7750 2147483647 159.00 163.50 159.00 160.50 1.50 0.94% 160.00 71 160.50 324 19.11
2020-06-11 2308 12472000 5902 1970297500 160.50 162.00 155.00 156.50 4.00 -2.49% 156.00 40 156.50 141 18.63
2020-06-12 2308 9922000 5574 1535402000 153.00 156.50 152.50 155.00 1.50 -0.96% 154.50 109 155.00 205 18.45
2020-06-15 2308 9030000 4426 1391751500 156.00 157.50 152.00 153.00 2.00 -1.29% 152.50 36 153.00 69 18.21
2020-06-16 2308 10844000 6037 1700997500 156.00 159.00 155.50 157.00 4.00 2.61% 156.50 212 157.00 212 18.69
2020-06-17 2308 10009396 5578 1576764568 158.00 159.00 155.50 159.00 2.00 1.27% 158.00 177 159.00 65 18.93
2020-06-18 2308 17024540 9339 2147483647 162.00 164.00 160.00 162.50 3.50 2.2% 162.00 11 162.50 24 19.35
2020-06-19 2308 18824251 8898 2147483647 164.00 166.50 163.50 166.50 4.00 2.46% 166.00 79 166.50 101 19.82
2020-06-22 2308 13681875 7507 2147483647 166.00 169.00 164.50 169.00 2.50 1.5% 168.50 18 169.00 508 20.12
2020-06-23 2308 14072873 7068 2147483647 168.50 171.00 165.50 170.00 1.00 0.59% 169.50 5 170.00 460 20.24
2020-06-24 2308 10000369 5247 1689114281 170.00 172.00 167.00 168.00 2.00 -1.18% 167.50 125 168.00 25 20.00
2020-06-29 2308 16089004 7401 2147483647 165.50 170.50 165.50 168.50 0.50 0.3% 168.00 398 168.50 8 20.06
2020-06-30 2308 8697730 5170 1463914255 169.50 170.50 167.00 167.50 1.00 -0.59% 167.50 73 168.00 137 19.94
2020-07-01 2308 7606726 4687 1290370014 167.50 170.50 167.50 169.50 2.00 1.19% 169.00 233 169.50 27 20.18
2020-07-02 2308 11401074 6600 1887512784 163.00 167.50 163.00 165.50 0.00 -2.36% 165.50 344 166.00 24 19.70
2020-07-03 2308 12728030 6701 2147483647 165.50 171.00 165.50 169.50 4.00 2.42% 169.50 629 170.00 27 20.18
2020-07-06 2308 17973611 9690 2147483647 171.00 180.50 171.00 176.50 7.00 4.13% 176.00 26 176.50 148 21.01
2020-07-07 2308 9135303 5584 1605336848 179.00 180.00 172.00 175.00 1.50 -0.85% 175.00 11 175.50 303 20.83
2020-07-08 2308 9783424 5729 1750157396 175.00 180.00 174.50 179.50 4.50 2.57% 179.00 46 179.50 439 21.37
2020-07-09 2308 10770372 6021 1961236960 182.00 184.00 180.50 180.50 1.00 0.56% 180.50 70 181.00 90 21.49
2020-07-13 2308 7361438 4154 1364611468 185.00 188.00 183.00 186.50 3.00 3.32% 186.00 156 186.50 10 22.20
2020-07-14 2308 7007020 3141 1292857666 185.00 185.50 183.50 185.00 1.50 -0.8% 184.50 44 185.00 463 22.02
2020-07-15 2308 7584204 4111 1402702832 185.50 187.50 184.00 184.50 0.50 -0.27% 184.50 127 185.00 1421 21.96
2020-07-16 2308 9539511 4212 1754165751 185.50 186.00 182.00 185.00 0.50 0.27% 184.50 50 185.00 1246 22.02
2020-07-17 2308 11048128 6021 2063967552 185.00 189.50 183.50 184.00 1.00 -0.54% 184.00 39 184.50 7 21.90
2020-07-20 2308 7720671 4078 1403540951 184.00 186.00 179.00 182.00 2.00 -1.09% 181.50 206 182.00 13 21.67
2020-07-21 2308 9879211 5706 1845936614 184.50 189.50 184.00 185.50 3.50 1.92% 185.50 29 186.00 42 22.08
2020-07-22 2308 13926213 7369 2147483647 187.00 194.00 186.00 192.50 7.00 3.77% 192.50 6 193.00 329 22.92
2020-07-23 2308 6748573 4581 1278884370 192.50 192.50 188.00 190.00 2.50 -1.3% 189.50 261 190.00 151 22.62
2020-07-27 2308 9754593 5858 1837366749 187.50 190.00 186.00 188.50 4.00 -0.79% 188.50 39 189.00 68 22.44
2020-07-28 2308 10441480 5147 1972969780 188.50 192.00 187.00 187.00 1.50 -0.8% 187.00 98 187.50 5 22.26
2020-07-29 2308 14013721 7736 2147483647 186.00 194.00 183.50 191.00 4.00 2.14% 191.00 166 191.50 53 22.74
2020-07-30 2308 20483146 11754 2147483647 194.50 203.50 194.50 197.50 6.50 3.4% 197.50 65 198.00 152 25.82
2020-07-31 2308 18032797 8975 2147483647 197.50 203.00 194.50 200.00 2.50 1.27% 200.00 119 201.00 8 26.14
2020-08-03 2308 14126764 8202 2147483647 201.00 208.00 201.00 202.50 2.50 1.25% 202.00 21 202.50 42 26.47
2020-08-04 2308 11547591 6925 2147483647 203.00 207.50 202.50 207.50 5.00 2.47% 207.00 161 207.50 170 27.12
2020-08-05 2308 10630317 7136 2147483647 208.00 209.50 201.50 204.50 3.00 -1.45% 204.00 23 204.50 126 26.73
2020-08-06 2308 8173162 5343 1661813048 204.50 207.00 200.00 204.50 0.00 0% 204.00 169 204.50 159 26.73
2020-08-07 2308 7327559 4703 1471149050 203.50 204.00 199.00 200.50 4.00 -1.96% 200.50 130 201.00 13 26.21
2020-08-11 2308 8219496 4726 1654035429 205.00 205.00 198.50 199.50 2.00 -0.5% 199.00 138 199.50 40 26.08
2020-08-12 2308 10201869 6443 2011431464 201.00 201.50 194.00 198.50 1.00 -0.5% 198.50 28 199.00 259 25.95
2020-08-13 2308 7843664 4529 1572948464 201.00 203.50 198.50 201.50 3.00 1.51% 200.50 12 201.50 107 26.34
2020-08-14 2308 4379274 2518 884389198 204.50 204.50 200.00 201.50 0.00 0% 201.50 28 202.00 54 26.34
2020-08-17 2308 3502261 2400 711407983 202.50 204.00 201.00 204.00 2.50 1.24% 203.50 9 204.00 371 26.67
2020-08-18 2308 4413719 2551 890375356 203.00 203.50 199.50 201.50 2.50 -1.23% 201.50 11 202.00 4 26.34
2020-08-19 2308 4427665 3073 896460300 204.00 205.00 200.00 200.00 1.50 -0.74% 200.00 160 201.50 7 26.14
2020-08-20 2308 11158231 6676 2146324121 201.50 202.50 188.00 190.50 9.50 -4.75% 190.00 92 190.50 18 24.90
2020-08-21 2308 12193314 8743 2147483647 195.00 197.50 188.00 191.00 0.50 0.26% 190.50 34 191.00 46 24.97
2020-08-24 2308 5683829 3682 1108522813 190.00 197.50 189.50 197.00 6.00 3.14% 196.50 7 197.00 77 25.75
2020-08-25 2308 4015354 2748 793226738 200.00 200.50 195.00 195.50 1.50 -0.76% 195.50 51 196.00 4 25.56
2020-08-26 2308 3473396 1872 681124012 197.00 197.50 193.50 197.00 1.50 0.77% 196.50 8 197.00 163 25.75
2020-08-27 2308 4770717 3114 923811598 197.50 198.00 192.00 193.50 3.50 -1.78% 193.00 68 193.50 52 25.29
2020-08-28 2308 5529994 3138 1066212336 193.50 195.00 191.00 194.00 0.50 0.26% 193.50 5 194.00 111 25.36
2020-08-31 2308 7108181 3651 1356581212 194.00 196.50 189.00 189.00 5.00 -2.58% 188.50 266 189.00 22 24.71
2020-09-01 2308 8703033 4970 1647325763 190.00 192.50 186.50 190.50 1.50 0.79% 190.50 33 191.00 3 24.90
2020-09-02 2308 6741935 3844 1282371040 194.50 194.50 188.00 189.50 1.00 -0.52% 189.50 36 190.00 38 24.77
2020-09-03 2308 5954594 3814 1142739733 191.00 193.50 189.00 191.50 2.00 1.06% 191.50 64 192.00 45 25.03
2020-09-04 2308 11207777 7426 2082652076 187.50 189.00 184.00 186.00 5.50 -2.87% 186.00 242 186.50 73 24.31
2020-09-07 2308 7794587 4688 1418844591 185.50 187.00 180.00 182.00 4.00 -2.15% 181.50 50 182.00 205 23.79
2020-09-10 2308 3499176 2236 644578126 184.00 185.50 182.00 185.50 1.50 1.92% 185.00 4 185.50 76 24.25
2020-09-11 2308 4377242 2791 816061496 185.00 188.00 184.00 187.50 2.00 1.08% 187.00 8 187.50 158 24.51
2020-09-14 2308 4392422 2665 830836958 190.00 191.00 187.50 189.00 1.50 0.8% 189.00 4 189.50 272 24.71
2020-09-16 2308 4442883 3085 845660653 190.00 191.00 189.00 191.00 2.50 1.06% 190.50 3 191.00 149 24.97
2020-09-17 2308 2599798 1911 495750418 190.00 192.50 190.00 191.00 0.00 0% 190.50 115 191.00 94 24.97
2020-09-18 2308 6870617 2518 1309517029 190.00 191.00 188.00 191.00 0.00 0% 191.00 31 191.50 292 24.97
2020-09-22 2308 3939906 2619 736007422 189.00 190.00 185.00 185.50 4.50 -2.88% 185.50 54 186.00 19 24.25
2020-09-24 2308 8655837 4704 1574599171 183.00 185.00 180.00 183.00 2.00 -1.35% 183.00 73 183.50 223 23.92
2020-09-25 2308 8279854 5039 1478729158 181.50 182.50 176.00 176.50 6.50 -3.55% 176.50 134 177.00 7 23.07
2020-09-29 2308 4787722 3013 885854196 184.00 187.50 183.00 185.00 2.50 4.82% 184.50 52 185.00 51 24.18
2020-09-30 2308 5363374 3112 1010070186 187.50 189.50 185.50 189.00 4.00 2.16% 189.00 122 189.50 320 24.71
2020-10-06 2308 5266598 3063 1001763218 190.50 191.50 188.50 191.50 2.00 1.32% 191.00 132 191.50 157 25.03
2020-10-08 2308 5057573 3243 971505089 193.00 193.00 190.50 193.00 2.00 0.78% 192.50 40 193.00 200 25.23
2020-10-12 2308 9344000 4866 1824276500 197.00 197.50 193.00 196.00 3.00 1.55% 195.50 61 196.00 165 25.62
2020-10-13 2308 7794846 3582 1508154532 195.50 195.50 192.00 194.50 1.50 -0.77% 194.00 143 194.50 150 25.42
2020-10-14 2308 3944607 2714 767035758 196.00 196.00 193.50 194.00 0.50 -0.26% 193.50 68 194.00 7 25.36
2020-10-15 2308 5776707 3260 1123102498 195.00 195.50 193.00 194.50 0.50 0.26% 194.00 180 194.50 60 25.42
2020-10-16 2308 4688086 2990 916022132 193.50 196.50 193.50 195.00 0.50 0.26% 194.50 46 195.00 92 25.49
2020-10-20 2308 2860195 1584 561640220 197.50 197.50 195.00 196.50 0.00 0.77% 196.00 47 196.50 242 25.69
2020-10-21 2308 3706540 2040 729395340 198.00 198.50 195.50 196.50 0.00 0% 196.00 43 196.50 232 25.69
2020-10-22 2308 2458542 1234 478918907 194.50 196.50 194.00 194.50 2.00 -1.02% 194.50 70 195.00 85 25.42
2020-10-23 2308 3966258 2028 764791294 195.00 195.00 191.50 192.00 2.50 -1.29% 192.00 28 192.50 20 25.10
2020-10-26 2308 2985966 1790 582060470 193.00 196.50 192.50 194.50 2.50 1.3% 194.50 70 195.00 42 25.42
2020-10-27 2308 9253375 5899 1855762907 194.50 203.00 194.00 203.00 8.50 4.37% 202.50 9 203.00 502 26.54
2020-10-28 2308 8992302 5025 1807707235 202.50 204.50 198.00 200.50 2.50 -1.23% 200.50 20 201.00 93 26.21
2020-10-29 2308 6254010 4000 1225054262 197.00 198.00 194.50 195.00 5.50 -2.74% 195.00 12 195.50 70 21.89
2020-10-30 2308 13409049 4962 2147483647 196.00 196.00 189.00 190.00 5.00 -2.56% 189.50 72 190.00 358 21.32
2020-11-02 2308 6050892 4078 1125035034 187.50 188.00 184.00 188.00 2.00 -1.05% 187.50 62 188.00 134 21.10
2020-11-03 2308 4473008 3100 839508732 187.50 189.50 186.50 188.00 0.00 0% 188.00 35 188.50 117 21.10
2020-11-04 2308 4035364 2818 766767372 188.00 192.00 187.00 192.00 4.00 2.13% 191.50 4 192.00 10 21.55
2020-11-05 2308 7884614 4280 1493765014 192.00 192.50 188.00 189.50 2.50 -1.3% 189.00 28 189.50 198 21.27
2020-11-06 2308 8969254 5815 1745984408 191.00 197.50 190.00 194.50 5.00 2.64% 194.00 98 194.50 19 21.83
2020-11-09 2308 4029443 2701 794246993 198.50 199.50 195.50 197.50 3.00 1.54% 197.00 26 197.50 85 22.17
2020-11-10 2308 5472163 3623 1056318733 197.00 197.50 191.00 193.00 4.50 -2.28% 192.50 24 193.00 104 21.66
2020-11-11 2308 5541424 3360 1079673405 193.00 196.00 193.00 195.00 2.00 1.04% 195.00 509 195.50 15 21.89
2020-11-12 2308 11806912 7188 2147483647 197.00 203.50 196.00 202.00 7.00 3.59% 201.50 112 202.00 69 22.67
2020-11-13 2308 4631049 3088 923240469 202.50 202.50 197.00 200.50 1.50 -0.74% 200.00 39 200.50 115 22.50
2020-11-16 2308 7390703 4286 1489909877 203.00 203.00 199.50 202.00 1.50 0.75% 202.00 31 202.50 116 22.67
2020-11-18 2308 6357945 3587 1289640801 205.00 205.00 201.50 203.00 2.50 0.5% 203.00 44 203.50 130 22.78
2020-11-19 2308 8217157 5347 1702408718 204.50 209.00 204.00 208.00 5.00 2.46% 207.50 394 208.00 67 23.34
2020-11-23 2308 7512480 3986 1592151662 212.50 214.00 209.50 212.00 3.00 1.92% 211.50 91 212.00 510 23.79
2020-11-24 2308 4332785 3443 907407236 212.50 213.00 206.50 209.50 2.50 -1.18% 209.00 5 209.50 72 23.51
2020-11-25 2308 7885578 4194 1647816214 209.00 212.50 206.50 207.50 2.00 -0.95% 207.00 116 207.50 29 23.29
2020-11-26 2308 8808189 5761 1888721839 210.00 216.00 209.50 216.00 8.50 4.1% 215.50 112 216.00 109 24.24
2020-11-27 2308 8632064 5242 1897115473 217.00 222.00 217.00 220.00 4.00 1.85% 220.00 134 220.50 27 24.69
2020-11-30 2308 15954799 6898 2147483647 222.50 228.50 220.00 224.50 4.50 2.05% 224.50 166 225.00 70 25.20
2020-12-01 2308 10944551 5155 2147483647 229.00 229.00 223.00 227.00 2.50 1.11% 226.50 9 227.00 45 25.48
2020-12-02 2308 9013921 5610 2082429183 229.00 233.00 227.50 232.00 5.00 2.2% 232.00 29 232.50 62 26.04
2020-12-04 2308 11891962 8209 2147483647 237.00 248.00 236.50 247.00 10.00 6.47% 247.00 10 247.50 85 27.72
2020-12-07 2308 16958330 12682 2147483647 254.00 262.50 249.00 250.00 3.00 1.21% 250.00 186 250.50 6 28.06
2020-12-11 2308 7920551 5071 1961013200 250.50 250.50 243.50 250.50 2.50 0.2% 250.00 9 250.50 101 28.11
2020-12-16 2308 6952098 5047 1719217354 250.00 251.00 245.50 248.00 2.50 -1% 247.50 137 248.00 43 27.83
2020-12-18 2308 7318934 3733 1812701299 244.50 249.50 244.00 248.00 1.00 0% 248.00 179 248.50 47 27.83
2020-12-21 2308 8012829 5708 2026991492 248.50 258.00 246.50 258.00 10.00 4.03% 257.50 17 258.00 138 28.96
2020-12-22 2308 7535373 6556 1888364707 256.50 256.50 245.50 247.00 11.00 -4.26% 246.50 22 247.00 19 27.72
2020-12-25 2308 2499181 1757 625412829 249.00 252.00 248.50 249.00 1.50 0.81% 249.00 46 249.50 53 27.95
2020-12-28 2308 4783885 3748 1214189612 252.00 256.00 250.50 254.50 5.50 2.21% 254.50 5 255.00 110 28.56
2020-12-29 2308 2594838 2203 660029605 255.00 257.00 252.50 255.50 1.00 0.39% 255.50 25 256.00 122 28.68
2020-12-30 2308 6407664 4494 1651921958 256.00 261.00 254.50 260.00 4.50 1.76% 259.50 37 260.00 96 29.18