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　　　265.00
0
0%		276.50
11.5
4.34%		 316.00
39.5
14.29%		310.00
-6
-1.9%		 　313.00
3
0.97%		314.00
1
0.32%		312.50
-1.5
-0.48%		306.00
-6.5
-2.08%		299.50
-6.5
-2.12%		 　289.50
-10
-3.34%		294.00
4.5
1.55%		294.50
0.5
0.17%		299.00
4.5
1.53%		291.00
-8
-2.68%		 　295.50
4.5
1.55%		289.00
-6.5
-2.2%		287.50
-1.5
-0.52%		287.50
0
0%		282.50
-5
-1.74%		 296.34
2 月　286.00
3.5
1.24%		284.00
-2
-0.7%		287.00
3
1.06%		 　　　　　　　　　　　299.50
12.5
4.36%		306.00
6.5
2.17%		300.00
-6
-1.96%		 　　303.00
3
1%		 294.50
-8.5
-2.81%		 293.24
3 月　288.00
-6.5
-2.21%		289.00
1
0.35%		281.00
-8
-2.77%		275.00
-6
-2.14%		 　270.50
-4.5
-1.64%		263.50
-7
-2.59%		265.00
1.5
0.57%		281.50
16.5
6.23%		282.00
0.5
0.18%		 　277.50
-4.5
-1.6%		282.00
4.5
1.62%		284.00
2
0.71%		288.00
4
1.41%		283.00
-5
-1.74%		 　287.00
4
1.41%		288.00
1
0.35%		285.50
-2.5
-0.87%		284.00
-1.5
-0.53%		288.00
4
1.41%		 　288.00
0
0%		292.50
4.5
1.56%		 282.37
4 月295.50
3
1.03%		 　　　298.00
2.5
0.85%		298.50
0.5
0.17%		297.00
-1.5
-0.5%		299.00
2
0.67%		 　291.00
-8
-2.68%		292.00
1
0.34%		291.50
-0.5
-0.17%		295.50
4
1.37%		296.50
1
0.34%		 　298.00
1.5
0.51%		307.50
9.5
3.19%		301.00
-6.5
-2.11%		293.00
-8
-2.66%		297.00
4
1.37%		 　298.00
1
0.34%		302.00
4
1.34%		305.50
3.5
1.16%		302.50
-3
-0.98%		 298.28
5 月　　306.50
4
1.32%		291.50
-15
-4.89%		283.50
-8
-2.74%		283.00
-0.5
-0.18%		293.50
10.5
3.71%		 　287.50
-6
-2.04%		271.00
-16.5
-5.74%		265.00
-6
-2.21%		264.50
-0.5
-0.19%		266.50
2
0.76%		 　266.50
0
0%		274.50
8
3%		273.50
-1
-0.36%		281.00
7.5
2.74%		289.00
8
2.85%		 　285.00
-4
-1.38%		290.00
5
1.75%		290.00
0
0%		293.50
3.5
1.21%		291.50
-2
-0.68%		 296.00
4.5
1.54%		283.62
6 月297.00
1
0.34%		298.50
1.5
0.51%		297.00
-1.5
-0.5%		297.00
0
0%		 　297.00
0
0%		297.50
0.5
0.17%		295.00
-2.5
-0.84%		295.00
0
0%		296.50
1.5
0.51%		 　　302.00
5.5
1.85%		303.00
1
0.33%		299.50
-3.5
-1.16%		299.50
0
0%		 　294.00
-5.5
-1.84%		296.00
2
0.68%		296.00
0
0%		290.00
-6
-2.03%		295.00
5
1.72%		 289.00
-6
-2.03%		297.00
8
2.77%		299.50
2.5
0.84%		303.00
3.5
1.17%		 296.8
7 月297.50
-5.5
-1.82%		299.00
1.5
0.5%		 　304.00
5
1.67%		303.50
-0.5
-0.16%		303.50
0
0%		301.50
-2
-0.66%		295.00
-6.5
-2.16%		 　299.50
4.5
1.53%		307.00
7.5
2.5%		323.00
16
5.21%		320.50
-2.5
-0.77%		319.50
-1
-0.31%		 　308.00
-11.5
-3.6%		300.00
-8
-2.6%		306.00
6
2%		303.00
-3
-0.98%		304.00
1
0.33%		 　299.00
-5
-1.64%		292.00
-7
-2.34%		292.00
0
0%		291.50
-0.5
-0.17%		287.00
-4.5
-1.54%		 301.98
8 月　287.00
0
0%		287.50
0.5
0.17%		286.50
-1
-0.35%		287.00
0.5
0.17%		285.00
-2
-0.7%		 　281.50
-3.5
-1.23%		278.00
-3.5
-1.24%		280.00
2
0.72%		276.50
-3.5
-1.25%		274.00
-2.5
-0.9%		 　279.00
5
1.82%		262.00
-17
-6.09%		267.00
5
1.91%		269.00
2
0.75%		263.00
-6
-2.23%		 　270.00
7
2.66%		268.00
-2
-0.74%		277.50
9.5
3.54%		276.50
-1
-0.36%		279.00
2.5
0.9%		 　279.50
0.5
0.18%		270.50
-9
-3.22%		276.69
9 月272.00
1.5
0.55%		268.50
-3.5
-1.29%		272.00
3.5
1.3%		 　273.50
1.5
0.55%		271.50
-2
-0.73%		270.50
-1
-0.37%		269.50
-1
-0.37%		269.00
-0.5
-0.19%		 　263.50
-5.5
-2.04%		263.50
0
0%		258.00
-5.5
-2.09%		260.00
2
0.78%		256.00
-4
-1.54%		 　　　250.00
-6
-2.34%		251.50
1.5
0.6%		260.00
8.5
3.38%		 　258.00
-2
-0.77%		252.50
-5.5
-2.13%		248.50
-4
-1.58%		252.00
3.5
1.41%		 261.32
10 月248.00
-4
-1.59%		 　240.00
-8
-3.23%		245.00
5
2.08%		244.50
-0.5
-0.2%		248.50
4
1.64%		250.50
2
0.8%		 　　247.00
-3.5
-1.4%		246.50
-0.5
-0.2%		235.50
-11
-4.46%		240.00
4.5
1.91%		 　249.50
9.5
3.96%		259.00
9.5
3.81%		254.50
-4.5
-1.74%		253.00
-1.5
-0.59%		244.00
-9
-3.56%		 　242.50
-1.5
-0.61%		244.50
2
0.82%		244.50
0
0%		252.50
8
3.27%		245.00
-7.5
-2.97%		 247.25
11 月257.50
12.5
5.1%		252.00
-5.5
-2.14%		247.00
-5
-1.98%		253.50
6.5
2.63%		262.00
8.5
3.35%		 　259.50
-2.5
-0.95%		266.00
6.5
2.5%		265.00
-1
-0.38%		259.00
-6
-2.26%		261.00
2
0.77%		 　260.00
-1
-0.38%		256.00
-4
-1.54%		261.50
5.5
2.15%		260.00
-1.5
-0.57%		261.00
1
0.38%		 　259.00
-2
-0.77%		255.00
-4
-1.54%		256.00
1
0.39%		259.00
3
1.17%		252.00
-7
-2.7%		 　253.50
1.5
0.6%		256.00
2.5
0.99%		 257.83
12 月258.00
2
0.78%		261.50
3.5
1.36%		261.50
0
0%		 　261.00
-0.5
-0.19%		263.00
2
0.77%		261.00
-2
-0.76%		269.00
8
3.07%		271.00
2
0.74%		 　270.00
-1
-0.37%		269.00
-1
-0.37%		267.50
-1.5
-0.56%		266.00
-1.5
-0.56%		269.00
3
1.13%		 　264.00
-5
-1.86%		266.00
2
0.76%		265.50
-0.5
-0.19%		270.00
4.5
1.69%		270.50
0.5
0.19%		 　275.50
5
1.85%		277.50
2
0.73%		278.00
0.5
0.18%		275.00
-3
-1.08%		　267.69

說明:最高漲幅:14.29%最低跌幅:-6.09% 最高價:323.00最低價:235.50平均價:279.9,灰色底表示週末,漲141天(662)元,跌142天(-645.5)元,平盤20天
14%=2,6%=1,5%=4,4%=8,3%=14,2%=29,1%=61,0%=42,-0%=1,-1%=2,-2%=4,-3%=17,-4%=24,-5%=40,-6%=54,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2021-01-04 2308 9616722 6878 2147483647 263.50 271.00 262.50 265.00 2.00 0% 264.50 65 265.00 119 29.74
2021-01-05 2308 18086900 12441 2147483647 270.00 283.00 269.50 276.50 11.50 4.34% 276.50 78 277.00 114 31.03
2021-01-07 2308 24867203 18989 2147483647 298.00 321.50 298.00 316.00 18.00 14.29% 316.00 42 316.50 101 35.47
2021-01-08 2308 30771661 25031 2147483647 319.00 325.00 306.00 310.00 6.00 -1.9% 310.00 17 310.50 88 34.79
2021-01-11 2308 16599358 13399 2147483647 307.00 314.00 302.00 313.00 3.00 0.97% 312.50 68 313.00 98 35.13
2021-01-12 2308 18679892 14864 2147483647 315.50 323.50 312.50 314.00 1.00 0.32% 314.00 32 314.50 28 35.24
2021-01-13 2308 16035160 11824 2147483647 312.00 315.50 310.50 312.50 1.50 -0.48% 312.00 379 312.50 441 35.07
2021-01-14 2308 17727844 14187 2147483647 312.00 312.00 303.00 306.00 6.50 -2.08% 305.50 99 306.00 30 34.34
2021-01-15 2308 20027526 19954 2147483647 304.00 313.00 297.00 299.50 6.50 -2.12% 299.50 106 300.00 35 33.61
2021-01-18 2308 26096261 19283 2147483647 290.00 292.00 283.00 289.50 10.00 -3.34% 289.50 79 290.00 10 32.49
2021-01-19 2308 10907152 9957 2147483647 291.50 298.00 291.50 294.00 4.50 1.55% 294.00 17 294.50 1 33.00
2021-01-20 2308 13009296 10823 2147483647 295.50 299.00 291.50 294.50 0.50 0.17% 294.00 213 294.50 46 33.05
2021-01-21 2308 13032028 10122 2147483647 297.00 300.00 293.00 299.00 4.50 1.53% 298.50 9 299.00 50 33.56
2021-01-22 2308 14701677 12138 2147483647 299.50 299.50 290.00 291.00 8.00 -2.68% 291.00 147 291.50 5 32.66
2021-01-25 2308 7985451 6735 2147483647 288.00 296.50 288.00 295.50 4.50 1.55% 295.50 10 296.00 117 33.16
2021-01-26 2308 10955753 10310 2147483647 297.50 297.50 288.00 289.00 6.50 -2.2% 288.50 136 289.00 2 32.44
2021-01-27 2308 11410415 9230 2147483647 285.00 291.50 283.50 287.50 1.50 -0.52% 287.00 101 287.50 11 32.27
2021-01-28 2308 10990050 8423 2147483647 282.00 290.50 281.00 287.50 0.00 0% 287.00 19 287.50 12 32.27
2021-01-29 2308 16701588 11040 2147483647 298.00 298.00 282.50 282.50 5.00 -1.74% 282.50 109 283.50 1 31.71
2021-02-02 2308 12185578 10095 2147483647 288.00 292.50 285.50 286.00 1.00 1.24% 286.00 209 286.50 9 32.10
2021-02-03 2308 10426831 8988 2147483647 289.00 290.00 282.00 284.00 2.00 -0.7% 284.00 76 284.50 49 31.87
2021-02-04 2308 9305974 5986 2147483647 285.00 287.50 283.00 287.00 3.00 1.06% 286.50 63 287.00 75 32.21
2021-02-17 2308 37165538 24790 2147483647 281.00 301.00 281.00 299.50 19.00 4.36% 299.50 16 300.00 28 33.61
2021-02-18 2308 20487672 16173 2147483647 305.50 313.00 304.00 306.00 6.50 2.17% 305.50 1 306.00 204 34.34
2021-02-19 2308 10352707 9560 2147483647 303.00 304.00 297.00 300.00 6.00 -1.96% 300.00 235 300.50 48 33.67
2021-02-23 2308 10175535 7531 2147483647 299.00 303.00 295.00 303.00 2.00 1% 302.50 13 303.00 104 34.01
2021-02-25 2308 12776178 11197 2147483647 299.50 299.50 289.50 294.50 0.50 -2.81% 294.50 170 295.00 137 33.05
2021-03-02 2308 12772340 10527 2147483647 297.00 297.50 284.50 288.00 7.50 -2.21% 287.50 98 288.00 128 29.36
2021-03-03 2308 9421733 8468 2147483647 290.50 291.00 283.50 289.00 1.00 0.35% 288.50 11 289.00 70 29.46
2021-03-04 2308 12734796 14921 2147483647 286.50 287.50 278.00 281.00 8.00 -2.77% 281.00 523 281.50 18 28.64
2021-03-05 2308 12209952 12895 2147483647 277.00 279.50 273.50 275.00 6.00 -2.14% 275.00 645 275.50 7 28.03
2021-03-08 2308 11116028 12600 2147483647 280.00 280.00 270.00 270.50 4.50 -1.64% 270.50 33 271.00 15 27.57
2021-03-09 2308 17567729 15207 2147483647 267.00 267.50 259.00 263.50 7.00 -2.59% 263.50 78 264.00 80 26.86
2021-03-10 2308 12789917 10156 2147483647 270.00 272.00 264.50 265.00 1.50 0.57% 265.00 135 265.50 3 27.01
2021-03-11 2308 14766139 11460 2147483647 268.00 283.00 266.00 281.50 16.50 6.23% 281.50 203 282.00 178 28.70
2021-03-12 2308 11065977 7291 2147483647 284.00 285.50 278.50 282.00 0.50 0.18% 282.00 153 282.50 26 28.75
2021-03-15 2308 8796253 5931 2147483647 278.50 281.00 277.00 277.50 4.50 -1.6% 277.50 161 278.00 37 28.29
2021-03-16 2308 8817605 6804 2147483647 278.50 284.50 278.00 282.00 4.50 1.62% 282.00 362 282.50 13 28.75
2021-03-17 2308 6915255 5257 1957889655 283.00 284.00 280.50 284.00 2.00 0.71% 283.50 11 284.00 44 28.95
2021-03-18 2308 9735268 9114 2147483647 287.00 291.50 285.00 288.00 4.00 1.41% 288.00 781 288.50 11 29.36
2021-03-19 2308 11126026 7704 2147483647 287.50 287.50 283.00 283.00 5.00 -1.74% 283.00 264 284.00 5 28.85
2021-03-22 2308 4143713 3798 1185115654 285.00 287.50 283.00 287.00 4.00 1.41% 286.50 58 287.00 193 29.26
2021-03-23 2308 5414593 4266 1557669141 287.50 290.00 286.00 288.00 1.00 0.35% 287.50 2 288.00 75 29.36
2021-03-24 2308 5001551 4315 1428975710 288.00 289.00 283.50 285.50 2.50 -0.87% 285.50 31 286.00 56 29.10
2021-03-25 2308 6278101 5002 1780015042 285.50 286.50 280.00 284.00 1.50 -0.53% 283.50 535 284.00 99 28.95
2021-03-26 2308 5598881 4599 1603350115 284.50 288.00 283.00 288.00 4.00 1.41% 287.50 9 288.00 311 29.36
2021-03-29 2308 5447414 5012 1566216245 289.00 290.00 286.00 288.00 0.00 0% 287.50 46 288.00 102 29.36
2021-03-30 2308 8551587 7679 2147483647 288.00 294.50 286.00 292.50 4.50 1.56% 292.00 53 292.50 28 29.82
2021-04-01 2308 10592064 9028 2147483647 290.00 296.00 289.50 295.50 7.50 1.03% 295.00 13 295.50 109 30.12
2021-04-06 2308 7684725 7218 2147483647 299.50 301.50 297.50 298.00 2.50 0.85% 298.00 26 298.50 6 30.38
2021-04-07 2308 5345317 5086 1588483313 300.00 300.00 295.00 298.50 0.50 0.17% 298.50 6 299.00 211 30.43
2021-04-08 2308 5925147 5416 1766301713 300.50 300.50 297.00 297.00 1.50 -0.5% 297.00 314 298.00 11 30.28
2021-04-09 2308 5864550 5008 1752649328 300.00 300.00 297.00 299.00 2.00 0.67% 298.50 45 299.00 20 30.48
2021-04-12 2308 8058087 7178 2147483647 300.00 300.50 290.50 291.00 8.00 -2.68% 291.00 293 291.50 17 29.66
2021-04-13 2308 5743370 5122 1692600107 293.00 297.50 292.00 292.00 1.00 0.34% 292.00 44 292.50 32 29.77
2021-04-14 2308 6598582 6641 1920242650 292.00 295.50 286.50 291.50 0.50 -0.17% 291.50 52 292.00 54 29.71
2021-04-15 2308 6338933 5277 1849671077 288.50 295.50 288.00 295.50 4.00 1.37% 295.00 67 295.50 38 30.12
2021-04-16 2308 4075312 3727 1199652904 294.00 297.00 291.50 296.50 1.00 0.34% 296.00 2 296.50 1 30.22
2021-04-19 2308 5861684 4919 1742897483 297.00 299.00 294.50 298.00 1.50 0.51% 298.00 757 298.50 98 30.38
2021-04-20 2308 23512014 20351 2147483647 299.50 314.50 298.00 307.50 9.50 3.19% 307.00 222 307.50 27 31.35
2021-04-21 2308 10529572 8683 2147483647 306.00 307.00 301.00 301.00 6.50 -2.11% 301.00 281 301.50 27 30.68
2021-04-22 2308 13571184 11798 2147483647 303.00 304.00 292.00 293.00 8.00 -2.66% 292.50 164 293.50 59 29.87
2021-04-23 2308 8634617 4709 2147483647 292.00 298.50 290.50 297.00 4.00 1.37% 296.50 41 297.00 101 30.28
2021-04-26 2308 3823806 3705 1141153892 298.50 301.50 296.50 298.00 1.00 0.34% 297.50 106 298.00 54 30.38
2021-04-27 2308 7220420 5566 2147483647 298.50 303.00 296.50 302.00 4.00 1.34% 301.50 18 302.00 528 30.78
2021-04-28 2308 8303108 7050 2147483647 303.50 306.00 300.00 305.50 3.50 1.16% 305.00 101 305.50 103 31.14
2021-04-29 2308 15850141 12440 2147483647 310.00 313.50 301.00 302.50 3.00 -0.98% 302.00 178 302.50 7 26.19
2021-05-03 2308 11584385 9751 2147483647 306.00 310.00 303.00 306.50 4.00 1.32% 306.00 3 306.50 134 26.54
2021-05-04 2308 12951719 12467 2147483647 307.50 308.00 288.00 291.50 15.00 -4.89% 291.50 78 292.00 23 25.24
2021-05-05 2308 11273985 12089 2147483647 292.00 294.50 283.50 283.50 8.00 -2.74% 283.00 216 283.50 7 24.55
2021-05-06 2308 11519166 12171 2147483647 283.00 285.50 276.00 283.00 0.50 -0.18% 282.50 6 283.00 91 24.50
2021-05-07 2308 8062978 6127 2147483647 287.00 294.00 285.00 293.50 10.50 3.71% 293.00 76 293.50 4 25.41
2021-05-10 2308 4300428 4423 1249807507 295.00 296.00 287.50 287.50 6.00 -2.04% 287.50 11 288.50 2 24.89
2021-05-11 2308 13680663 17025 2147483647 280.00 281.50 270.00 271.00 16.50 -5.74% 271.00 16 271.50 57 23.46
2021-05-12 2308 16508543 16586 2147483647 271.00 271.00 245.00 265.00 6.00 -2.21% 264.50 21 265.00 31 22.94
2021-05-13 2308 12427865 9797 2147483647 260.00 273.50 257.00 264.50 0.50 -0.19% 264.00 100 264.50 30 22.90
2021-05-14 2308 9425151 7104 2147483647 267.00 271.50 264.50 266.50 2.00 0.76% 266.50 14 267.00 57 23.07
2021-05-17 2308 8664877 7073 2147483647 260.00 271.00 255.00 266.50 0.00 0% 266.50 47 267.00 36 23.07
2021-05-18 2308 9237328 7971 2147483647 270.00 276.00 267.50 274.50 8.00 3% 274.50 80 275.00 49 23.77
2021-05-19 2308 5262327 4517 1441924272 274.00 275.50 272.50 273.50 1.00 -0.36% 273.50 38 274.00 21 23.68
2021-05-20 2308 7879747 6642 2147483647 275.00 283.00 274.00 281.00 7.50 2.74% 280.50 5 281.00 436 24.33
2021-05-21 2308 8708261 6398 2147483647 285.50 289.50 283.00 289.00 8.00 2.85% 288.50 161 289.00 3 25.02
2021-05-24 2308 3155690 3047 897780828 286.00 287.00 282.00 285.00 4.00 -1.38% 285.00 113 285.50 62 24.68
2021-05-25 2308 4569636 4075 1318755456 287.00 290.50 286.00 290.00 5.00 1.75% 289.50 1 290.00 36 25.11
2021-05-26 2308 2978555 2713 865469704 291.50 292.50 289.50 290.00 0.00 0% 290.00 66 290.50 9 25.11
2021-05-27 2308 11448086 5747 2147483647 289.00 293.50 284.00 293.50 3.50 1.21% 293.00 84 293.50 14 25.41
2021-05-28 2308 4192320 4203 1223400271 292.00 294.50 290.00 291.50 2.00 -0.68% 291.00 68 291.50 50 25.24
2021-05-31 2308 5930415 5168 1742238182 294.00 296.50 289.00 296.00 4.50 1.54% 295.50 19 296.00 211 25.63
2021-06-01 2308 3940528 3151 1164678532 295.00 297.00 294.50 297.00 1.00 0.34% 296.50 16 297.00 232 25.71
2021-06-02 2308 5782009 4873 1722333988 298.00 299.00 296.50 298.50 1.50 0.51% 298.00 198 298.50 94 25.84
2021-06-03 2308 5510892 4209 1635484981 298.50 299.50 295.00 297.00 1.50 -0.5% 296.50 223 297.00 52 25.71
2021-06-04 2308 4729360 3540 1402618245 294.00 298.50 293.50 297.00 0.00 0% 297.00 8 297.50 38 25.71
2021-06-07 2308 4976293 3662 1475318732 298.00 299.00 294.00 297.00 0.00 0% 297.00 12 297.50 4 25.71
2021-06-08 2308 2637438 2234 783839871 299.00 299.00 296.00 297.50 0.50 0.17% 297.00 11 297.50 19 25.76
2021-06-09 2308 5392645 4432 1599259975 297.00 299.00 293.50 295.00 2.50 -0.84% 295.00 32 295.50 11 25.54
2021-06-10 2308 3753338 3258 1108086618 296.50 297.00 294.00 295.00 0.00 0% 295.00 30 295.50 66 25.54
2021-06-11 2308 2918902 2772 865941774 295.00 298.00 295.00 296.50 1.50 0.51% 296.00 85 297.00 5 25.67
2021-06-15 2308 7757383 7401 2147483647 298.50 307.00 298.00 302.00 5.50 1.85% 301.50 93 302.00 62 26.15
2021-06-16 2308 4937356 4515 1493928742 302.00 304.00 301.00 303.00 1.00 0.33% 303.00 37 303.50 62 26.23
2021-06-17 2308 4240186 3867 1270078285 300.50 302.00 297.00 299.50 3.50 -1.16% 299.50 93 300.00 353 25.93
2021-06-18 2308 10179731 5831 2147483647 301.00 307.00 299.00 299.50 0.00 0% 299.50 1160 301.00 70 25.93
2021-06-21 2308 6144415 5623 1814127626 297.50 299.50 293.00 294.00 5.50 -1.84% 294.00 223 294.50 30 25.45
2021-06-22 2308 5958417 4831 1769697771 294.00 301.00 294.00 296.00 2.00 0.68% 295.50 1 296.00 51 25.63
2021-06-23 2308 5439764 4241 1606933167 296.00 297.00 294.00 296.00 0.00 0% 295.50 61 296.00 26 25.63
2021-06-24 2308 7704873 7021 2147483647 296.00 296.00 289.00 290.00 6.00 -2.03% 290.00 12 290.50 27 25.11
2021-06-25 2308 8202118 5498 2147483647 290.00 298.50 290.00 295.00 5.00 1.72% 295.00 754 295.50 7 25.54
2021-06-27 2308 1010 2 291950 289.00 289.00 289.00 289.00 6.00 -2.03% 280.00 754 285.00 7 25.02
2021-06-28 2308 3546542 2888 1051371986 296.00 298.00 293.50 297.00 2.00 2.77% 296.50 1 297.00 11 25.71
2021-06-29 2308 5355854 4317 1602227008 298.00 301.00 297.00 299.50 2.50 0.84% 299.50 30 300.00 316 25.93
2021-06-30 2308 6971329 5553 2109613045 301.50 304.00 300.50 303.00 3.50 1.17% 303.00 213 303.50 68 26.23
2021-07-01 2308 4839822 3919 1455398664 303.00 305.00 297.00 297.50 5.50 -1.82% 297.50 38 298.00 16 25.76
2021-07-02 2308 6509769 4833 1962583519 301.00 305.00 298.50 299.00 1.50 0.5% 299.00 23 299.50 5 25.89
2021-07-05 2308 4097452 3732 1242598963 302.50 305.00 301.50 304.00 5.00 1.67% 303.50 66 304.00 40 26.32
2021-07-06 2308 2540622 2527 770131078 305.00 305.00 301.50 303.50 0.50 -0.16% 303.00 40 303.50 121 26.28
2021-07-07 2308 3140096 2511 951570318 303.50 304.50 301.50 303.50 0.00 0% 303.00 84 303.50 679 26.28
2021-07-08 2308 4249272 3364 1276186055 304.00 305.00 297.00 301.50 2.00 -0.66% 301.00 1 301.50 132 26.10
2021-07-09 2308 4673517 4656 1380725768 297.50 298.50 294.00 295.00 6.50 -2.16% 295.00 116 295.50 169 25.54
2021-07-12 2308 2918975 2746 872164357 299.50 300.00 296.00 299.50 4.50 1.53% 299.00 47 299.50 17 25.93
2021-07-13 2308 13784897 10870 2147483647 303.00 312.00 301.00 307.00 7.50 2.5% 306.50 108 307.00 14 26.58
2021-07-14 2308 18333773 17860 2147483647 305.50 324.00 305.50 323.00 16.00 5.21% 322.50 3 323.00 32 27.97
2021-07-15 2308 18427032 14640 2147483647 327.00 335.00 317.00 320.50 2.50 -0.77% 320.00 96 320.50 12 27.75
2021-07-16 2308 6886882 5264 2147483647 321.50 325.00 314.50 319.50 1.00 -0.31% 319.50 58 320.00 78 27.66
2021-07-19 2308 12523907 11612 2147483647 316.00 317.50 302.00 308.00 11.50 -3.6% 308.00 254 308.50 50 26.67
2021-07-20 2308 6305716 6615 1895485855 302.00 305.50 298.00 300.00 0.00 -2.6% 300.00 37 300.50 118 25.97
2021-07-21 2308 5245386 4339 1590534158 303.00 306.00 300.50 306.00 6.00 2% 306.00 8 306.50 93 26.49
2021-07-22 2308 5403000 3460 1657642000 308.50 312.50 301.50 303.00 3.00 -0.98% 302.50 23 303.00 1 26.23
2021-07-23 2308 3029137 2502 926013500 305.00 309.00 303.50 304.00 1.00 0.33% 304.00 35 304.50 22 26.32
2021-07-26 2308 4350614 4177 1307295703 305.00 307.50 298.50 299.00 5.00 -1.64% 299.00 9 299.50 5 25.89
2021-07-27 2308 6995475 7732 2058779356 300.00 300.50 291.00 292.00 7.00 -2.34% 292.00 46 292.50 21 25.28
2021-07-28 2308 6208570 5892 1801806138 287.00 294.50 287.00 292.00 0.00 0% 291.50 11 292.00 15 25.28
2021-07-29 2308 5133491 4868 1497101873 296.00 296.50 290.00 291.50 0.50 -0.17% 291.50 42 292.00 245 25.24
2021-07-30 2308 6968229 6894 2003310518 286.50 291.00 285.00 287.00 4.50 -1.54% 287.00 157 287.50 9 24.85
2021-08-02 2308 5697127 5420 1630063495 287.50 288.00 284.00 287.00 0.00 0% 286.50 68 287.00 305 24.85
2021-08-03 2308 8291103 7767 2147483647 294.50 294.50 283.50 287.50 0.50 0.17% 287.00 48 287.50 98 24.89
2021-08-04 2308 5175239 4626 1484929563 288.50 289.00 285.50 286.50 1.00 -0.35% 286.50 50 287.00 3 24.81
2021-08-05 2308 3544464 3615 1015950861 286.00 288.50 285.50 287.00 0.50 0.17% 286.50 47 287.00 37 24.85
2021-08-06 2308 5248828 4540 1500256873 286.50 287.50 285.00 285.00 2.00 -0.7% 285.00 206 285.50 4 24.68
2021-08-09 2308 5501268 5820 1544989476 283.00 283.00 278.50 281.50 3.50 -1.23% 281.00 167 281.50 24 24.37
2021-08-10 2308 5277133 6402 1474328260 283.00 283.00 277.50 278.00 3.50 -1.24% 278.00 224 278.50 1 24.07
2021-08-11 2308 4529869 4155 1264513210 276.50 281.00 276.50 280.00 2.00 0.72% 280.00 2 280.50 39 24.24
2021-08-12 2308 5708160 5873 1579689304 278.50 280.50 275.00 276.50 3.50 -1.25% 276.50 25 277.00 54 23.94
2021-08-13 2308 5106257 5679 1394515605 276.50 277.50 271.00 274.00 2.50 -0.9% 273.50 9 274.00 33 23.72
2021-08-16 2308 6126427 4492 1701632286 278.00 280.50 275.00 279.00 5.00 1.82% 278.50 16 279.00 50 24.16
2021-08-17 2308 13984799 15696 2147483647 275.00 279.00 261.00 262.00 17.00 -6.09% 262.00 37 262.50 35 22.68
2021-08-18 2308 13253377 9507 2147483647 256.00 269.50 254.50 267.00 5.00 1.91% 266.50 64 267.00 3 23.12
2021-08-19 2308 10480744 7994 2147483647 268.50 272.50 266.50 269.00 2.00 0.75% 269.00 80 269.50 5 23.29
2021-08-20 2308 7027765 7627 1874615755 274.50 274.50 263.00 263.00 6.00 -2.23% 263.00 42 263.50 1 22.77
2021-08-23 2308 5357835 4469 1441347315 266.50 272.00 265.00 270.00 7.00 2.66% 270.00 28 270.50 41 23.38
2021-08-24 2308 4029138 3802 1085915884 273.00 274.00 267.50 268.00 2.00 -0.74% 268.00 13 268.50 4 23.20
2021-08-25 2308 5619849 5063 1543464860 270.00 278.00 267.50 277.50 9.50 3.54% 277.00 7 277.50 55 24.03
2021-08-26 2308 5811545 4581 1611480696 280.50 281.50 274.00 276.50 1.00 -0.36% 276.00 28 276.50 19 23.94
2021-08-27 2308 5156537 3592 1435808188 278.00 280.00 274.50 279.00 2.50 0.9% 279.00 66 279.50 88 24.16
2021-08-30 2308 3406797 3226 946801854 277.50 280.00 275.50 279.50 0.50 0.18% 279.00 25 279.50 32 24.20
2021-08-31 2308 13910947 14376 2147483647 275.50 278.00 264.00 270.50 9.00 -3.22% 270.00 12 270.50 107 23.42
2021-09-01 2308 6387853 4552 1729333302 270.50 273.00 268.50 272.00 1.50 0.55% 271.50 22 272.00 24 23.55
2021-09-02 2308 5262670 5404 1412638755 270.00 271.50 266.00 268.50 3.50 -1.29% 268.00 6 268.50 60 23.25
2021-09-03 2308 5284830 3925 1427615315 271.50 272.00 267.50 272.00 3.50 1.3% 271.50 55 272.00 31 23.55
2021-09-06 2308 5386994 4266 1469135761 273.00 274.50 270.50 273.50 1.50 0.55% 273.50 70 274.00 132 23.68
2021-09-07 2308 5490679 3644 1487914267 274.50 275.00 268.50 271.50 2.00 -0.73% 271.50 2 272.00 159 23.51
2021-09-08 2308 4144768 3057 1120810518 274.00 274.00 269.00 270.50 1.00 -0.37% 270.00 87 270.50 10 23.42
2021-09-09 2308 3262307 2407 880037650 268.50 272.00 267.00 269.50 1.00 -0.37% 269.50 189 270.00 69 23.33
2021-09-10 2308 4562851 3697 1226312644 268.50 270.00 267.00 269.00 0.50 -0.19% 269.00 2 269.50 62 23.29
2021-09-13 2308 8249708 9465 2147483647 267.50 269.50 262.00 263.50 5.50 -2.04% 263.50 75 264.00 75 22.81
2021-09-14 2308 4286100 4000 1131517677 264.50 266.50 262.50 263.50 0.00 0% 263.50 699 264.00 1 22.81
2021-09-15 2308 7237862 7935 1881402884 264.00 265.00 258.00 258.00 5.50 -2.09% 258.00 336 258.50 108 22.34
2021-09-16 2308 4406960 4059 1141329149 258.50 261.50 257.50 260.00 2.00 0.78% 259.50 8 260.00 305 22.51
2021-09-17 2308 8285000 3980 2123106000 257.50 259.00 255.00 256.00 4.00 -1.54% 256.00 77 256.50 1 22.16
2021-09-22 2308 9138343 8328 2147483647 245.00 254.00 245.00 250.00 6.00 -2.34% 250.00 42 250.50 2 21.64
2021-09-23 2308 3909548 3729 987542148 255.00 255.50 250.50 251.50 1.50 0.6% 251.00 122 251.50 53 21.77
2021-09-24 2308 8076895 6691 2118782748 262.00 267.00 259.00 260.00 8.50 3.38% 259.50 63 260.00 12 22.51
2021-09-27 2308 6170750 5360 1590116171 257.00 260.50 256.00 258.00 2.00 -0.77% 257.50 17 258.00 270 22.34
2021-09-28 2308 5692850 6142 1441024476 257.00 258.00 251.00 252.50 5.50 -2.13% 252.00 65 252.50 34 21.86
2021-09-29 2308 7361227 8036 1828621758 250.00 250.00 247.00 248.50 4.00 -1.58% 248.00 78 248.50 35 21.52
2021-09-30 2308 7346411 3652 1842595838 248.00 253.00 248.00 252.00 3.50 1.41% 251.50 1 252.00 175 21.82
2021-10-01 2308 6325002 6111 1570164391 252.00 252.50 245.50 248.00 4.00 -1.59% 248.00 18 248.50 78 21.47
2021-10-04 2308 7606264 8398 1839491995 246.50 247.00 239.00 240.00 8.00 -3.23% 240.00 20 240.50 51 20.78
2021-10-05 2308 8954941 6852 2147483647 238.00 247.00 237.00 245.00 5.00 2.08% 245.00 67 245.50 36 21.21
2021-10-06 2308 5931818 4608 1447801350 245.50 247.00 241.00 244.50 0.50 -0.2% 244.50 92 245.00 140 21.17
2021-10-07 2308 3944000 3454 983206754 248.00 251.50 246.00 248.50 4.00 1.64% 248.50 26 249.00 52 21.52
2021-10-08 2308 3285013 2603 823882944 252.00 253.00 249.50 250.50 2.00 0.8% 250.50 7 251.00 56 21.69
2021-10-12 2308 4859003 3843 1191750249 247.00 248.50 240.00 247.00 3.50 -1.4% 246.50 38 247.00 14 21.39
2021-10-13 2308 4147073 3050 1027513728 249.00 251.00 245.50 246.50 0.50 -0.2% 246.50 6 247.00 33 21.34
2021-10-14 2308 9780934 11863 2147483647 243.50 244.50 235.50 235.50 11.00 -4.46% 235.50 247 236.50 30 20.39
2021-10-15 2308 8541496 7029 2033710253 237.00 241.50 234.50 240.00 4.50 1.91% 239.50 72 240.00 98 20.78
2021-10-18 2308 11667731 7266 2147483647 243.00 255.00 242.00 249.50 9.50 3.96% 249.50 107 250.00 298 21.60
2021-10-19 2308 10810102 11978 2147483647 254.00 262.00 248.00 259.00 9.50 3.81% 258.50 10 259.00 62 22.42
2021-10-20 2308 8945918 7206 2147483647 258.00 258.50 252.00 254.50 4.50 -1.74% 254.50 106 255.00 107 22.03
2021-10-21 2308 5607358 5250 1426366750 254.50 258.00 251.00 253.00 1.50 -0.59% 252.50 22 253.00 47 21.90
2021-10-22 2308 8862261 8821 2147483647 249.00 251.00 243.00 244.00 9.00 -3.56% 244.00 11 244.50 112 21.13
2021-10-25 2308 5570521 5214 1354834012 243.50 246.00 241.00 242.50 1.50 -0.61% 242.50 27 243.00 386 21.00
2021-10-26 2308 6555215 5077 1611223767 246.00 250.00 244.00 244.50 2.00 0.82% 244.50 23 245.00 245 21.17
2021-10-27 2308 5497868 5248 1342121064 246.00 248.50 242.00 244.50 0.00 0% 244.00 88 244.50 4 21.17
2021-10-28 2308 9107767 7064 2147483647 246.00 254.00 244.00 252.50 8.00 3.27% 252.00 20 252.50 46 21.86
2021-10-29 2308 9874504 9106 2147483647 251.00 252.00 245.00 245.00 7.50 -2.97% 245.00 304 245.50 10 22.75
2021-11-01 2308 11586092 10532 2147483647 246.50 259.50 245.00 257.50 12.50 5.1% 257.00 70 257.50 22 23.91
2021-11-02 2308 10822782 8071 2147483647 259.50 259.50 250.50 252.00 5.50 -2.14% 251.50 58 252.00 29 23.40
2021-11-03 2308 9326306 7041 2147483647 252.00 252.00 246.00 247.00 5.00 -1.98% 247.00 141 247.50 126 22.93
2021-11-04 2308 9037097 5977 2147483647 251.00 256.00 248.50 253.50 6.50 2.63% 253.50 36 254.00 73 23.54
2021-11-05 2308 10784782 9212 2147483647 257.00 263.00 254.50 262.00 8.50 3.35% 261.50 27 262.00 9 24.33
2021-11-08 2308 6807337 7582 1772270816 263.00 264.00 257.00 259.50 2.50 -0.95% 259.50 7 260.00 76 24.09
2021-11-09 2308 7107013 6206 1882515329 263.50 266.00 262.50 266.00 6.50 2.5% 265.50 79 266.00 327 24.70
2021-11-10 2308 6373621 4939 1692742515 266.00 268.00 262.50 265.00 1.00 -0.38% 264.50 86 265.00 40 24.61
2021-11-11 2308 4532358 6211 1178723981 262.00 263.00 258.50 259.00 6.00 -2.26% 259.00 34 259.50 16 24.05
2021-11-12 2308 3753645 2721 982134524 261.00 263.50 258.50 261.00 2.00 0.77% 261.00 32 261.50 37 24.23
2021-11-15 2308 4539459 3611 1184058803 262.00 263.50 259.50 260.00 1.00 -0.38% 260.00 183 260.50 3 24.14
2021-11-16 2308 6695666 6082 1716534960 259.00 260.00 255.00 256.00 4.00 -1.54% 256.00 38 256.50 40 23.77
2021-11-17 2308 7065536 4986 1838702898 257.00 262.50 254.50 261.50 5.50 2.15% 261.00 148 261.50 11 24.28
2021-11-18 2308 6053159 5620 1574629906 263.00 263.50 259.00 260.00 1.50 -0.57% 260.00 34 260.50 68 24.14
2021-11-19 2308 3614326 2762 942867108 262.00 262.00 260.00 261.00 1.00 0.38% 260.50 69 261.00 16 24.23
2021-11-22 2308 2317632 2438 601630761 261.00 262.00 259.00 259.00 2.00 -0.77% 259.00 40 259.50 4 24.05
2021-11-23 2308 4821683 4044 1233097216 258.00 258.50 255.00 255.00 4.00 -1.54% 255.00 686 255.50 10 23.68
2021-11-24 2308 3221967 2763 828036826 257.50 260.00 255.50 256.00 1.00 0.39% 256.00 47 257.00 8 23.77
2021-11-25 2308 4508576 3595 1170740628 261.00 262.50 258.00 259.00 3.00 1.17% 258.50 3 259.00 128 24.05
2021-11-26 2308 6718220 6027 1705657300 255.50 258.00 252.00 252.00 7.00 -2.7% 252.00 491 252.50 10 23.40
2021-11-29 2308 3195619 3516 809135606 251.00 255.50 250.00 253.50 1.50 0.6% 253.50 5 254.00 77 23.54
2021-11-30 2308 11610712 4588 2147483647 256.00 259.00 255.00 256.00 2.50 0.99% 256.00 62 257.00 38 23.77
2021-12-01 2308 2931663 2458 755944615 256.00 259.50 256.00 258.00 2.00 0.78% 257.50 64 258.00 19 23.96
2021-12-02 2308 5943337 4461 1547318211 258.50 262.00 256.00 261.50 3.50 1.36% 261.00 5 261.50 96 24.28
2021-12-03 2308 5303737 6195 1391349502 264.00 264.50 260.50 261.50 0.00 0% 261.50 37 262.00 23 24.28
2021-12-06 2308 4449113 5605 1162360134 261.00 262.50 258.50 261.00 0.50 -0.19% 260.50 18 261.50 16 24.23
2021-12-07 2308 3668936 7230 962489520 263.00 265.00 260.00 263.00 2.00 0.77% 262.50 30 263.00 187 24.42
2021-12-08 2308 4185042 6296 1101073711 265.00 266.00 261.00 261.00 2.00 -0.76% 261.00 42 261.50 2 24.23
2021-12-09 2308 7646881 6647 2037060379 264.50 269.00 262.50 269.00 8.00 3.07% 269.00 1 269.50 204 24.98
2021-12-10 2308 7569090 8871 2052194564 269.00 273.00 267.50 271.00 2.00 0.74% 271.00 78 271.50 6 25.16
2021-12-13 2308 5815472 14130 1572674238 274.00 274.50 268.00 270.00 1.00 -0.37% 269.50 2 270.00 160 25.07
2021-12-14 2308 5362877 4034 1439172163 267.50 271.50 266.00 269.00 1.00 -0.37% 268.50 9 269.00 107 24.98
2021-12-15 2308 4316887 7505 1152457684 268.00 269.50 265.00 267.50 1.50 -0.56% 267.00 3 267.50 53 24.84
2021-12-16 2308 5712654 5660 1527931771 272.50 272.50 265.50 266.00 1.50 -0.56% 266.00 87 266.50 1 24.70
2021-12-17 2308 6886836 3603 1847498017 266.50 269.50 264.00 269.00 3.00 1.13% 268.50 102 269.00 27 24.98
2021-12-20 2308 3285042 7314 872849293 269.00 270.00 263.50 264.00 5.00 -1.86% 264.00 23 264.50 41 24.51
2021-12-21 2308 2364906 1803 629902872 265.00 268.00 264.50 266.00 2.00 0.76% 266.00 137 266.50 1 24.70
2021-12-22 2308 1620027 2967 431532614 266.50 268.00 265.50 265.50 0.50 -0.19% 265.50 21 266.00 12 24.65
2021-12-23 2308 3858283 4637 1037334628 266.00 270.00 266.00 270.00 4.50 1.69% 269.50 23 270.00 412 25.07
2021-12-24 2308 2160977 3487 585437490 271.00 272.50 270.00 270.50 0.50 0.19% 270.50 21 271.00 53 25.12
2021-12-27 2308 4632946 4971 1273623028 271.00 276.50 271.00 275.50 5.00 1.85% 275.50 28 276.00 112 25.58
2021-12-28 2308 3859876 5972 1069831421 276.50 278.50 275.50 277.50 2.00 0.73% 277.00 23 277.50 40 25.77
2021-12-29 2308 3669085 3411 1022209780 278.50 280.00 277.00 278.00 0.50 0.18% 277.50 28 278.00 5 25.81
2021-12-30 2308 2325690 10062 641423130 278.00 278.00 275.00 275.00 3.00 -1.08% 275.00 207 275.50 2 25.53