智邦(2345)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　　　301.00
0
0%		297.50
-3.5
-1.16%		 296.00
-1.5
-0.5%		291.50
-4.5
-1.52%		 　294.00
2.5
0.86%		287.00
-7
-2.38%		291.50
4.5
1.57%		282.50
-9
-3.09%		277.00
-5.5
-1.95%		 　282.00
5
1.81%		283.00
1
0.35%		281.00
-2
-0.71%		285.50
4.5
1.6%		291.50
6
2.1%		 　288.50
-3
-1.03%		291.00
2.5
0.87%		288.00
-3
-1.03%		273.00
-15
-5.21%		269.50
-3.5
-1.28%		 287.9
2 月　293.00
23.5
8.72%		280.50
-12.5
-4.27%		272.00
-8.5
-3.03%		 　　　　　　　　　　　269.50
-2.5
-0.92%		275.50
6
2.23%		275.50
0
0%		 　　272.00
-3.5
-1.27%		 272.00
0
0%		 271.91
3 月　266.50
-5.5
-2.02%		265.50
-1
-0.38%		256.50
-9
-3.39%		256.00
-0.5
-0.19%		 　259.50
3.5
1.37%		251.00
-8.5
-3.28%		253.50
2.5
1%		254.50
1
0.39%		262.50
8
3.14%		 　262.00
-0.5
-0.19%		265.50
3.5
1.34%		265.50
0
0%		262.50
-3
-1.13%		273.50
11
4.19%		 　266.00
-7.5
-2.74%		269.00
3
1.13%		268.00
-1
-0.37%		270.00
2
0.75%		268.00
-2
-0.74%		 　279.50
11.5
4.29%		278.50
-1
-0.36%		 265.23
4 月275.50
-3
-1.08%		 　　　276.00
0.5
0.18%		279.50
3.5
1.27%		277.00
-2.5
-0.89%		279.50
2.5
0.9%		 　270.50
-9
-3.22%		266.00
-4.5
-1.66%		266.00
0
0%		267.50
1.5
0.56%		275.50
8
2.99%		 　273.50
-2
-0.73%		276.00
2.5
0.91%		271.00
-5
-1.81%		275.00
4
1.48%		291.50
16.5
6%		 　296.00
4.5
1.54%		296.00
0
0%		303.50
7.5
2.53%		318.00
14.5
4.78%		 283.22
5 月　　315.50
-2.5
-0.79%		303.00
-12.5
-3.96%		291.00
-12
-3.96%		291.00
0
0%		290.00
-1
-0.34%		 　285.50
-4.5
-1.55%		259.00
-26.5
-9.28%		264.00
5
1.93%		269.50
5.5
2.08%		271.50
2
0.74%		 　273.00
1.5
0.55%		295.00
22
8.06%		295.50
0.5
0.17%		295.50
0
0%		295.00
-0.5
-0.17%		 　307.50
12.5
4.24%		303.00
-4.5
-1.46%		300.00
-3
-0.99%		295.00
-5
-1.67%		293.00
-2
-0.68%		 307.50
14.5
4.95%		291.58
6 月306.50
-1
-0.33%		297.00
-9.5
-3.1%		293.00
-4
-1.35%		291.00
-2
-0.68%		 　293.50
2.5
0.86%		286.50
-7
-2.39%		288.00
1.5
0.52%		292.50
4.5
1.56%		295.00
2.5
0.85%		 　　298.00
3
1.02%		295.00
-3
-1.01%		293.00
-2
-0.68%		295.00
2
0.68%		 　298.00
3
1.02%		300.00
2
0.67%		315.50
15.5
5.17%		314.00
-1.5
-0.48%		331.00
17
5.41%		 　331.00
0
0%		330.00
-1
-0.3%		330.50
0.5
0.15%		 304.4
7 月320.00
-10.5
-3.18%		326.00
6
1.88%		 　328.00
2
0.61%		334.50
6.5
1.98%		332.50
-2
-0.6%		334.50
2
0.6%		331.00
-3.5
-1.05%		 　342.00
11
3.32%		349.50
7.5
2.19%		335.00
-14.5
-4.15%		347.00
12
3.58%		350.00
3
0.86%		 　340.00
-10
-2.86%		343.00
3
0.88%		341.50
-1.5
-0.44%		341.00
-0.5
-0.15%		337.50
-3.5
-1.03%		 　341.50
4
1.19%		335.50
-6
-1.76%		327.50
-8
-2.38%		335.50
8
2.44%		326.00
-9.5
-2.83%		 336.06
8 月　323.00
-3
-0.92%		331.50
8.5
2.63%		332.00
0.5
0.15%		333.00
1
0.3%		332.50
-0.5
-0.15%		 　325.50
-7
-2.11%		327.50
2
0.61%		325.00
-2.5
-0.76%		330.00
5
1.54%		297.00
-33
-10%		 　267.50
-29.5
-9.93%		271.00
3.5
1.31%		286.00
15
5.54%		289.00
3
1.05%		284.50
-4.5
-1.56%		 　288.00
3.5
1.23%		296.00
8
2.78%		293.50
-2.5
-0.84%		288.00
-5.5
-1.87%		291.50
3.5
1.22%		 　287.00
-4.5
-1.54%		280.50
-6.5
-2.26%		301.83
9 月280.00
-0.5
-0.18%		285.00
5
1.79%		283.00
-2
-0.7%		 　286.50
3.5
1.24%		278.00
-8.5
-2.97%		273.00
-5
-1.8%		276.00
3
1.1%		276.00
0
0%		 　275.50
-0.5
-0.18%		278.50
3
1.09%		269.50
-9
-3.23%		268.00
-1.5
-0.56%		266.00
-2
-0.75%		 　　　269.50
3.5
1.32%		271.00
1.5
0.56%		274.50
3.5
1.29%		 　271.50
-3
-1.09%		267.50
-4
-1.47%		262.00
-5.5
-2.06%		263.00
1
0.38%		 273.24
10 月254.00
-9
-3.42%		 　247.50
-6.5
-2.56%		246.50
-1
-0.4%		229.00
-17.5
-7.1%		250.50
21.5
9.39%		257.50
7
2.79%		 　　257.50
0
0%		255.50
-2
-0.78%		251.50
-4
-1.57%		245.00
-6.5
-2.58%		 　233.00
-12
-4.9%		241.00
8
3.43%		236.50
-4.5
-1.87%		236.50
0
0%		240.50
4
1.69%		 　234.00
-6.5
-2.7%		245.00
11
4.7%		250.00
5
2.04%		248.00
-2
-0.8%		243.50
-4.5
-1.81%		 245.33
11 月252.00
8.5
3.49%		251.00
-1
-0.4%		260.50
9.5
3.78%		271.50
11
4.22%		283.00
11.5
4.24%		 　282.50
-0.5
-0.18%		290.00
7.5
2.65%		296.00
6
2.07%		291.00
-5
-1.69%		288.00
-3
-1.03%		 　280.50
-7.5
-2.6%		292.00
11.5
4.1%		291.50
-0.5
-0.17%		294.00
2.5
0.86%		292.00
-2
-0.68%		 　292.00
0
0%		295.00
3
1.03%		300.00
5
1.69%		301.00
1
0.33%		299.50
-1.5
-0.5%		 　290.50
-9
-3.01%		288.50
-2
-0.69%		 286.02
12 月295.00
6.5
2.25%		284.00
-11
-3.73%		277.00
-7
-2.46%		 　283.50
6.5
2.35%		293.00
9.5
3.35%		296.50
3.5
1.19%		302.50
6
2.02%		304.00
1.5
0.5%		 　297.00
-7
-2.3%		298.00
1
0.34%		292.50
-5.5
-1.85%		275.50
-17
-5.81%		257.50
-18
-6.53%		 　260.50
3
1.17%		259.00
-1.5
-0.58%		257.50
-1.5
-0.58%		260.00
2.5
0.97%		259.00
-1
-0.38%		 　259.50
0.5
0.19%		262.00
2.5
0.96%		259.50
-2.5
-0.95%		260.00
0.5
0.19%		　276.67

說明:最高漲幅:9.39%最低跌幅:-10% 最高價:350.00最低價:229.00平均價:285.89,灰色底表示週末,漲134天(791)元,跌151天(-846)元,平盤17天
9%=4,8%=1,6%=2,5%=7,4%=10,3%=14,2%=26,1%=56,0%=31,-0%=1,-1%=1,-2%=2,-3%=3,-4%=3,-5%=5,-6%=23,-7%=27,-8%=35,-9%=51,

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 2345 3339846 2817 1016754002 313.50 324.00 299.50 301.00 15.00 0% 301.00 82 301.50 12 35.20
2021-01-05 2345 3856313 3325 1147799767 302.00 302.50 295.00 297.50 3.50 -1.16% 297.00 26 297.50 23 34.80
2021-01-07 2345 2604119 1879 771850099 298.00 299.50 294.00 296.00 0.00 -0.5% 296.00 22 296.50 3 34.62
2021-01-08 2345 2878558 2342 843578238 294.00 296.00 290.50 291.50 4.50 -1.52% 291.50 37 292.00 3 34.09
2021-01-11 2345 4374088 3443 1285517911 293.00 297.50 289.00 294.00 2.50 0.86% 293.50 50 294.00 22 34.39
2021-01-12 2345 2829991 2407 818323804 293.00 294.00 287.00 287.00 7.00 -2.38% 287.00 111 287.50 16 33.57
2021-01-13 2345 4900366 3819 1423101702 289.00 293.50 285.50 291.50 4.50 1.57% 291.00 7 291.50 16 34.09
2021-01-14 2345 3226016 2884 917484174 290.00 291.00 282.50 282.50 9.00 -3.09% 282.50 55 283.50 10 33.04
2021-01-15 2345 3719201 3168 1042926227 283.50 287.50 275.50 277.00 5.50 -1.95% 277.00 34 277.50 3 32.40
2021-01-18 2345 2649162 2194 739753822 277.00 284.00 273.50 282.00 5.00 1.81% 282.00 13 282.50 13 32.98
2021-01-19 2345 1192601 1146 337049400 281.00 285.00 280.50 283.00 1.00 0.35% 283.00 62 283.50 7 33.10
2021-01-20 2345 2188616 1858 616203059 280.00 286.00 277.00 281.00 2.00 -0.71% 280.50 6 281.00 1 32.87
2021-01-21 2345 3274330 2686 941771637 284.50 291.50 283.00 285.50 4.50 1.6% 285.50 26 286.00 3 33.39
2021-01-22 2345 3282041 2896 950445760 283.50 294.00 281.00 291.50 6.00 2.1% 291.50 2 292.00 5 34.09
2021-01-25 2345 2375891 2099 689734176 291.50 295.00 287.00 288.50 3.00 -1.03% 288.50 13 289.00 33 33.74
2021-01-26 2345 3091524 2633 904683195 294.50 297.00 287.50 291.00 2.50 0.87% 290.50 1 291.00 37 34.04
2021-01-27 2345 1987612 1509 574934458 292.00 295.00 286.00 288.00 3.00 -1.03% 287.50 42 288.00 29 33.68
2021-01-28 2345 4444313 3619 1220501390 282.00 283.00 270.00 273.00 15.00 -5.21% 272.00 8 273.00 72 31.93
2021-01-29 2345 5355593 3555 1469183467 272.50 278.00 268.50 269.50 3.50 -1.28% 269.00 36 269.50 74 31.52
2021-02-02 2345 4834045 3835 1382881110 274.00 293.00 274.00 293.00 18.00 8.72% 292.50 59 293.00 127 34.27
2021-02-03 2345 3043371 2456 865179066 291.00 291.00 280.00 280.50 12.50 -4.27% 280.00 64 281.00 12 32.81
2021-02-04 2345 3029295 2731 827436000 273.50 277.00 270.00 272.00 8.50 -3.03% 271.50 15 272.00 2 31.81
2021-02-17 2345 5772487 4675 1535872950 265.00 272.00 258.50 269.50 2.00 -0.92% 269.50 1 270.00 34 31.52
2021-02-18 2345 2115408 1654 581832859 269.50 278.00 269.50 275.50 6.00 2.23% 275.50 4 276.00 38 32.22
2021-02-19 2345 2148549 1919 593088809 274.50 280.00 271.00 275.50 0.00 0% 275.50 2 276.00 19 32.22
2021-02-23 2345 1559367 1429 424385158 272.00 274.00 270.50 272.00 2.00 -1.27% 272.00 2 272.50 3 31.81
2021-02-25 2345 1475677 1322 400414720 271.00 275.00 269.00 272.00 3.50 0% 272.00 75 272.50 40 31.81
2021-03-02 2345 2598810 2157 702021086 268.00 274.00 266.00 266.50 4.00 -2.02% 266.00 51 266.50 9 31.17
2021-03-03 2345 2887338 2583 757222562 270.00 270.00 258.00 265.50 1.00 -0.38% 265.50 49 266.00 73 31.05
2021-03-04 2345 3817009 2665 983150092 265.00 265.00 253.50 256.50 9.00 -3.39% 256.00 26 256.50 50 30.00
2021-03-05 2345 2498401 2338 629470119 250.00 259.00 246.50 256.00 0.50 -0.19% 255.50 17 256.00 10 29.94
2021-03-08 2345 1787077 1431 466104621 258.00 264.00 257.50 259.50 3.50 1.37% 259.00 5 259.50 5 30.35
2021-03-09 2345 1428208 1312 360885625 258.50 258.50 250.00 251.00 8.50 -3.28% 250.50 69 251.00 13 29.36
2021-03-10 2345 1717545 1482 440695856 256.00 263.00 252.00 253.50 2.50 1% 253.50 1 254.00 42 29.65
2021-03-11 2345 1403014 1102 356957636 256.00 256.50 251.00 254.50 1.00 0.39% 254.50 47 255.50 7 29.77
2021-03-12 2345 2750436 2165 716046873 255.50 264.00 255.00 262.50 8.00 3.14% 262.00 11 262.50 21 30.70
2021-03-15 2345 1150101 960 300688693 262.00 264.00 258.00 262.00 0.50 -0.19% 262.00 6 262.50 30 30.64
2021-03-16 2345 1292507 1268 342797502 263.00 266.50 261.50 265.50 3.50 1.34% 265.00 3 265.50 43 31.05
2021-03-17 2345 2014474 1702 534190185 261.00 267.50 261.00 265.50 0.00 0% 265.50 257 266.00 37 31.05
2021-03-18 2345 2446410 1851 647549790 265.50 268.00 261.00 262.50 3.00 -1.13% 262.00 20 262.50 21 30.70
2021-03-19 2345 4321172 3410 1170238859 265.00 275.00 264.00 273.50 11.00 4.19% 273.50 11 274.00 133 31.99
2021-03-22 2345 3118781 2624 834815978 273.50 274.00 265.50 266.00 7.50 -2.74% 266.00 474 266.50 86 31.11
2021-03-23 2345 1853277 1533 499161819 266.00 272.00 265.00 269.00 3.00 1.13% 268.50 10 269.00 29 31.46
2021-03-24 2345 1365572 1162 367707076 268.00 272.50 266.00 268.00 1.00 -0.37% 267.50 13 268.00 15 31.34
2021-03-25 2345 2349407 1905 625098008 266.00 270.50 261.00 270.00 2.00 0.75% 269.50 2 270.00 29 31.58
2021-03-26 2345 2441372 1983 649933335 269.00 270.00 263.00 268.00 2.00 -0.74% 267.50 5 268.00 27 29.58
2021-03-29 2345 4123065 3303 1141895050 270.50 280.00 267.50 279.50 11.50 4.29% 279.00 33 279.50 48 30.85
2021-03-30 2345 1874582 1531 520797968 277.00 279.50 275.00 278.50 1.00 -0.36% 278.00 273 278.50 3 30.74
2021-04-01 2345 2963476 2355 829658129 275.00 285.00 275.00 275.50 0.50 -1.08% 275.50 86 277.50 2 30.41
2021-04-06 2345 2129539 1413 591004844 279.00 279.50 273.00 276.00 0.50 0.18% 275.50 23 276.00 14 30.46
2021-04-07 2345 1627326 1510 454465799 279.00 280.50 276.50 279.50 3.50 1.27% 279.50 15 280.00 76 30.85
2021-04-08 2345 2121832 1633 592114091 275.00 283.00 275.00 277.00 2.50 -0.89% 277.00 9 277.50 38 30.57
2021-04-09 2345 1301390 1182 364393769 279.00 283.00 278.00 279.50 2.50 0.9% 279.50 13 280.00 57 30.85
2021-04-12 2345 2088575 1857 569196710 279.00 280.50 270.00 270.50 9.00 -3.22% 270.50 51 271.00 78 29.86
2021-04-13 2345 1595598 1399 432039506 271.50 274.50 266.00 266.00 4.50 -1.66% 266.00 9 267.00 4 29.36
2021-04-14 2345 1386607 1188 369573288 267.00 269.50 264.50 266.00 0.00 0% 266.00 96 266.50 5 29.36
2021-04-15 2345 1129204 874 300896865 269.00 269.50 265.00 267.50 1.50 0.56% 267.00 4 267.50 35 29.53
2021-04-16 2345 1958400 1544 536802146 267.50 278.00 267.50 275.50 8.00 2.99% 275.00 2 275.50 12 30.41
2021-04-19 2345 1411785 1117 388048050 273.50 278.50 272.00 273.50 2.00 -0.73% 273.50 4 274.00 17 30.19
2021-04-20 2345 942638 797 258993502 273.00 276.00 272.50 276.00 2.50 0.91% 275.50 3 276.00 58 30.46
2021-04-21 2345 1375448 1226 374509362 273.50 276.00 270.50 271.00 5.00 -1.81% 271.00 18 271.50 4 29.91
2021-04-22 2345 2506638 2164 695668493 274.50 284.00 274.00 275.00 4.00 1.48% 274.50 23 275.00 11 30.35
2021-04-23 2345 5142286 4523 1474241888 278.00 291.50 276.00 291.50 16.50 6% 291.00 9 291.50 46 32.17
2021-04-26 2345 5164505 4416 1520106468 290.00 299.50 286.00 296.00 4.50 1.54% 295.50 1 296.00 84 32.67
2021-04-27 2345 2241191 2081 662976310 295.50 299.50 291.00 296.00 0.00 0% 296.00 12 296.50 14 32.67
2021-04-28 2345 3861142 3498 1165885978 297.00 306.00 295.00 303.50 7.50 2.53% 303.00 6 303.50 12 33.50
2021-04-29 2345 4806374 4301 1506488087 306.00 320.00 304.00 318.00 14.50 4.78% 317.50 3 318.00 7 35.10
2021-05-03 2345 4052630 3436 1267122268 310.00 318.50 302.50 315.50 2.50 -0.79% 314.50 4 315.50 23 34.82
2021-05-04 2345 3623204 3306 1112191131 315.50 323.00 291.50 303.00 12.50 -3.96% 302.50 2 303.00 24 33.44
2021-05-05 2345 2341884 2301 694417973 300.00 304.50 289.00 291.00 12.00 -3.96% 291.00 3 291.50 1 32.12
2021-05-06 2345 2310758 1832 675627325 291.00 302.50 285.50 291.00 0.00 0% 290.50 2 291.00 36 32.12
2021-05-07 2345 1926707 1739 563294441 295.00 301.50 289.00 290.00 1.00 -0.34% 290.00 19 290.50 2 32.01
2021-05-10 2345 1366612 1197 394510265 295.00 298.00 285.00 285.50 4.50 -1.55% 285.50 8 286.00 1 31.51
2021-05-11 2345 4056489 3161 1071491944 275.00 275.00 257.00 259.00 26.50 -9.28% 258.50 20 259.00 8 28.59
2021-05-12 2345 5601840 5102 1478176462 257.50 274.00 251.50 264.00 5.00 1.93% 263.50 69 264.00 5 29.14
2021-05-13 2345 2868127 3864 768010786 264.00 273.00 255.50 269.50 5.50 2.08% 269.00 1 269.50 3 29.75
2021-05-14 2345 3471010 2868 953694201 265.00 284.00 265.00 271.50 2.00 0.74% 271.00 5 271.50 1 29.97
2021-05-17 2345 2603588 1859 701172401 265.00 273.00 260.50 273.00 1.50 0.55% 272.00 1 273.00 3 29.61
2021-05-18 2345 3653533 3153 1051161800 281.00 295.00 276.50 295.00 22.00 8.06% 294.50 1 295.00 6 32.00
2021-05-19 2345 2462327 2204 732098168 296.00 303.00 293.50 295.50 0.50 0.17% 295.50 1 296.50 7 32.05
2021-05-20 2345 1599386 1588 471628215 288.50 300.50 288.00 295.50 0.00 0% 295.00 33 296.00 5 32.05
2021-05-21 2345 1553510 1355 461221944 298.00 303.50 291.00 295.00 0.50 -0.17% 295.00 65 295.50 15 32.00
2021-05-24 2345 1991157 2133 603009347 297.00 307.50 295.00 307.50 12.50 4.24% 307.00 1 307.50 45 33.35
2021-05-25 2345 1667540 1634 508871548 303.00 309.00 302.50 303.00 4.50 -1.46% 303.00 22 303.50 15 32.86
2021-05-26 2345 1212879 1166 364678353 305.00 306.50 296.50 300.00 3.00 -0.99% 299.50 6 302.00 12 32.54
2021-05-27 2345 3713764 1488 1101142720 299.00 304.00 295.00 295.00 5.00 -1.67% 295.00 209 297.50 1 32.00
2021-05-28 2345 1818792 1682 532192494 294.50 296.00 289.00 293.00 2.00 -0.68% 293.00 2 293.50 2 31.78
2021-05-31 2345 1897139 1738 573397598 294.50 307.50 294.00 307.50 14.50 4.95% 307.00 1 307.50 53 33.35
2021-06-01 2345 854599 900 262253793 305.00 310.50 305.00 306.50 1.00 -0.33% 306.50 10 307.00 6 33.24
2021-06-02 2345 1109340 1089 335473157 312.00 312.00 296.50 297.00 9.50 -3.1% 297.00 23 297.50 1 32.21
2021-06-03 2345 1792335 1707 525320483 295.00 297.00 290.50 293.00 4.00 -1.35% 292.50 6 293.00 6 31.78
2021-06-04 2345 919298 842 266929989 288.00 292.00 288.00 291.00 2.00 -0.68% 291.00 7 291.50 7 31.56
2021-06-07 2345 2379770 2184 684057992 285.50 294.50 281.00 293.50 2.50 0.86% 293.50 4 294.00 17 31.83
2021-06-08 2345 1792926 1727 514395290 293.50 294.50 283.50 286.50 7.00 -2.39% 286.50 11 287.00 4 31.07
2021-06-09 2345 1484429 1262 424579983 281.50 288.50 281.50 288.00 1.50 0.52% 287.50 2 288.00 3 31.24
2021-06-10 2345 1816462 1424 529608372 288.00 295.50 287.00 292.50 4.50 1.56% 292.00 3 292.50 1 31.72
2021-06-11 2345 2002211 1511 591845990 291.00 298.00 289.50 295.00 2.50 0.85% 295.00 481 295.50 1 32.00
2021-06-15 2345 1796883 1320 534385716 295.00 300.50 293.00 298.00 3.00 1.02% 297.50 4 298.00 15 32.32
2021-06-16 2345 1507061 1174 446439363 295.50 302.00 293.50 295.00 3.00 -1.01% 295.00 247 295.50 69 32.00
2021-06-17 2345 1186291 1192 347618234 288.00 296.00 288.00 293.00 2.00 -0.68% 293.00 22 293.50 10 31.78
2021-06-18 2345 3359973 2032 989621760 293.50 297.00 290.00 295.00 2.00 0.68% 294.50 38 295.00 1 32.00
2021-06-21 2345 1702438 1377 502753591 295.00 299.50 290.00 298.00 3.00 1.02% 297.50 1 298.00 9 32.32
2021-06-22 2345 1653581 1398 493848989 298.50 300.50 293.00 300.00 2.00 0.67% 299.50 6 300.00 86 32.54
2021-06-23 2345 3672168 3550 1143623294 302.00 316.00 300.50 315.50 15.50 5.17% 315.00 6 315.50 13 34.22
2021-06-24 2345 1224773 1142 385833763 315.00 318.00 312.50 314.00 1.50 -0.48% 314.00 89 315.00 15 34.06
2021-06-25 2345 5061590 4645 1677562853 318.50 342.00 318.00 331.00 17.00 5.41% 331.00 108 331.50 5 35.90
2021-06-28 2345 2384255 1982 791195239 331.50 337.00 327.00 331.00 0.00 0% 330.50 31 331.00 2 35.90
2021-06-29 2345 2403396 2172 795146319 335.00 337.50 325.00 330.00 1.00 -0.3% 330.00 1 330.50 28 35.79
2021-06-30 2345 2103629 1329 694030788 330.00 333.00 327.00 330.50 0.50 0.15% 330.00 15 330.50 35 35.85
2021-07-01 2345 1744355 1613 561015493 329.50 330.50 313.00 320.00 10.50 -3.18% 319.50 27 320.00 4 34.71
2021-07-02 2345 2250049 1890 738506350 325.00 335.00 324.00 326.00 6.00 1.88% 326.00 20 327.00 16 35.36
2021-07-05 2345 1538742 1451 499767735 330.00 330.50 320.00 328.00 2.00 0.61% 327.00 11 328.00 16 35.57
2021-07-06 2345 1831062 1660 614832727 331.00 340.50 329.00 334.50 6.50 1.98% 334.50 19 335.00 10 36.28
2021-07-07 2345 2415535 2212 799879071 329.00 336.00 322.50 332.50 2.00 -0.6% 331.50 17 332.50 14 36.06
2021-07-08 2345 1733604 1332 574724111 329.00 336.00 325.50 334.50 2.00 0.6% 333.50 1 334.50 12 36.28
2021-07-09 2345 1395993 1060 462444547 327.00 334.00 326.50 331.00 3.50 -1.05% 331.00 8 332.00 15 35.90
2021-07-12 2345 1562145 1441 531414399 335.50 347.00 329.00 342.00 11.00 3.32% 342.00 12 342.50 16 37.09
2021-07-13 2345 2856698 2530 997370506 345.00 354.00 342.00 349.50 7.50 2.19% 348.00 5 349.50 21 37.91
2021-07-14 2345 4277378 3451 1427668268 349.00 349.00 326.50 335.00 14.50 -4.15% 334.00 2 335.00 360 36.33
2021-07-15 2345 1811342 1427 617757194 334.50 347.00 332.00 347.00 12.00 3.58% 346.50 4 347.00 19 37.64
2021-07-16 2345 1733595 1250 599777026 342.00 350.50 339.00 350.00 3.00 0.86% 349.00 1 350.00 19 37.96
2021-07-19 2345 1559273 1413 530769053 342.00 346.00 337.50 340.00 10.00 -2.86% 340.00 14 340.50 14 36.88
2021-07-20 2345 934945 984 322833024 338.00 352.00 337.50 343.00 3.00 0.88% 342.00 10 343.00 3 37.20
2021-07-21 2345 1064314 1026 365974636 343.50 350.00 338.00 341.50 1.50 -0.44% 341.50 4 342.00 1 37.04
2021-07-22 2345 1200000 891 411938000 347.00 350.50 339.00 341.00 0.50 -0.15% 341.00 7 341.50 7 36.98
2021-07-23 2345 1658926 1534 559290413 340.00 346.00 332.00 337.50 3.50 -1.03% 337.00 1 337.50 52 36.61
2021-07-26 2345 692354 662 235575114 338.00 343.50 337.50 341.50 4.00 1.19% 341.00 5 342.00 20 37.04
2021-07-27 2345 1158161 1148 388027821 345.00 345.00 330.00 335.50 6.00 -1.76% 335.00 1 335.50 17 36.39
2021-07-28 2345 1218016 1158 398901254 335.00 335.00 325.00 327.50 8.00 -2.38% 327.50 7 328.00 2 35.52
2021-07-29 2345 1178199 1052 393895435 334.00 341.00 329.00 335.50 8.00 2.44% 335.00 11 335.50 8 36.39
2021-07-30 2345 843837 822 276954914 329.00 339.00 325.00 326.00 9.50 -2.83% 326.00 18 327.00 4 35.36
2021-08-02 2345 2590834 2043 825614003 313.00 325.00 310.00 323.00 3.00 -0.92% 323.00 5 324.00 3 35.03
2021-08-03 2345 1087868 972 359347756 334.00 337.00 324.00 331.50 8.50 2.63% 331.00 2 332.00 22 35.95
2021-08-04 2345 471437 460 157588097 335.00 338.00 330.50 332.00 0.50 0.15% 332.00 2 333.50 1 36.01
2021-08-05 2345 929747 796 310419257 335.00 336.00 331.00 333.00 1.00 0.3% 333.00 7 333.50 8 36.12
2021-08-06 2345 1146152 915 381387371 329.00 337.00 328.50 332.50 0.50 -0.15% 332.50 15 333.00 1 36.06
2021-08-09 2345 1318822 1174 425069111 323.00 328.00 315.00 325.50 0.00 -2.11% 325.50 5 326.00 17 35.30
2021-08-10 2345 510702 472 166785150 329.00 329.00 325.00 327.50 2.00 0.61% 327.00 33 327.50 6 35.52
2021-08-11 2345 873661 795 283786558 322.00 329.00 322.00 325.00 2.50 -0.76% 325.00 23 325.50 6 35.25
2021-08-12 2345 645149 657 212245002 321.50 331.50 321.50 330.00 5.00 1.54% 329.50 1 330.00 10 35.79
2021-08-13 2345 3686231 2615 1102261177 310.00 310.00 297.00 297.00 33.00 -10% 0.00 0 297.00 1387 32.21
2021-08-16 2345 7772594 4322 2099260504 273.00 276.50 267.50 267.50 29.50 -9.93% 0.00 0 267.50 910 30.16
2021-08-17 2345 7017496 5362 1889743063 267.50 274.50 262.00 271.00 3.50 1.31% 271.00 37 271.50 49 30.55
2021-08-18 2345 4352352 3634 1211089623 273.50 288.00 268.00 286.00 15.00 5.54% 285.50 8 286.00 12 32.24
2021-08-19 2345 3806046 2773 1083159301 283.00 290.50 279.50 289.00 3.00 1.05% 288.50 41 289.50 10 32.58
2021-08-20 2345 1708320 1377 486678625 282.50 288.00 282.50 284.50 4.50 -1.56% 284.50 10 285.00 4 32.07
2021-08-23 2345 1613922 1246 464606866 287.00 291.50 284.00 288.00 3.50 1.23% 287.50 32 288.00 3 32.47
2021-08-24 2345 2457864 1759 728050120 295.00 299.00 290.00 296.00 8.00 2.78% 296.00 6 296.50 15 33.37
2021-08-25 2345 1442995 1186 423048048 290.00 297.50 290.00 293.50 2.50 -0.84% 293.00 4 294.00 22 33.09
2021-08-26 2345 1847737 1465 531015691 291.50 293.50 283.00 288.00 5.50 -1.87% 287.50 5 288.00 13 32.47
2021-08-27 2345 1475508 1142 428978788 286.00 294.00 285.00 291.50 3.50 1.22% 291.50 7 292.00 36 32.86
2021-08-30 2345 1443626 1161 414404035 291.50 292.00 284.50 287.00 4.50 -1.54% 287.00 3 287.50 20 32.36
2021-08-31 2345 3948856 2493 1096585205 285.00 285.00 272.50 280.50 6.50 -2.26% 280.00 35 280.50 36 31.62
2021-09-01 2345 2918293 2032 814882408 273.50 284.00 273.50 280.00 0.50 -0.18% 280.00 43 280.50 13 31.57
2021-09-02 2345 5504477 3972 1582581664 278.00 303.00 277.00 285.00 5.00 1.79% 284.50 16 285.00 6 32.13
2021-09-03 2345 2972592 2236 839785078 284.50 288.00 276.50 283.00 2.00 -0.7% 283.00 2 283.50 13 31.91
2021-09-06 2345 1989095 1385 572312897 289.50 290.50 282.00 286.50 3.50 1.24% 286.50 1 287.00 8 32.30
2021-09-07 2345 3646806 2921 1015036483 288.50 289.50 268.50 278.00 8.50 -2.97% 277.50 16 278.00 21 31.34
2021-09-08 2345 1897008 1514 521346643 279.00 281.00 271.50 273.00 5.00 -1.8% 273.00 19 273.50 7 30.78
2021-09-09 2345 1203750 956 332543265 271.00 280.00 271.00 276.00 3.00 1.1% 276.00 25 276.50 1 31.12
2021-09-10 2345 1652746 1239 452007084 273.50 276.50 270.00 276.00 0.00 0% 276.00 65 276.50 4 31.12
2021-09-13 2345 902741 795 248587138 276.00 281.00 271.50 275.50 0.50 -0.18% 275.00 14 275.50 11 31.06
2021-09-14 2345 1057940 871 294635021 280.00 280.00 276.00 278.50 3.00 1.09% 278.00 4 278.50 12 31.40
2021-09-15 2345 2315459 1766 629469289 275.50 278.00 269.50 269.50 9.00 -3.23% 269.00 64 269.50 9 30.38
2021-09-16 2345 2045685 1612 550376609 269.50 272.00 267.50 268.00 1.50 -0.56% 268.00 16 268.50 9 30.21
2021-09-17 2345 3095000 1740 827516500 266.00 271.00 264.00 266.00 2.00 -0.75% 266.00 63 267.00 27 29.99
2021-09-22 2345 2118793 1770 567507098 261.00 271.50 260.50 269.50 3.50 1.32% 269.00 23 269.50 5 30.38
2021-09-23 2345 1817431 1426 493780418 268.00 275.00 267.00 271.00 1.50 0.56% 271.00 83 272.00 22 30.55
2021-09-24 2345 972680 750 266986262 271.00 276.00 271.00 274.50 3.50 1.29% 274.50 11 275.00 49 30.95
2021-09-27 2345 1320734 947 360660466 272.00 277.00 271.00 271.50 3.00 -1.09% 271.50 61 272.00 12 30.61
2021-09-28 2345 1380955 1210 369170528 270.00 271.50 263.50 267.50 4.00 -1.47% 267.00 46 267.50 2 30.16
2021-09-29 2345 2441133 1905 644186824 264.00 270.00 262.00 262.00 5.50 -2.06% 262.00 8 262.50 14 29.54
2021-09-30 2345 1606718 788 423224980 263.00 269.00 262.00 263.00 1.00 0.38% 262.50 141 263.50 27 29.65
2021-10-01 2345 4435032 3608 1127796707 261.50 267.00 251.50 254.00 9.00 -3.42% 253.50 7 254.00 69 28.64
2021-10-04 2345 2894184 2317 722903188 254.50 258.50 243.00 247.50 6.50 -2.56% 247.50 25 248.00 2 27.90
2021-10-05 2345 1418082 1503 347303043 247.50 248.00 241.00 246.50 1.00 -0.4% 246.00 10 246.50 8 27.79
2021-10-06 2345 3552431 4040 826761139 248.50 250.00 226.00 229.00 17.50 -7.1% 228.50 25 229.00 11 25.82
2021-10-07 2345 4115434 3004 1023876128 247.00 251.50 242.50 250.50 21.50 9.39% 250.00 15 250.50 48 28.24
2021-10-08 2345 2608722 2304 665611397 245.00 260.00 245.00 257.50 7.00 2.79% 257.50 7 258.00 11 29.03
2021-10-12 2345 1968409 2451 505292029 250.50 260.00 249.00 257.50 0.00 0% 257.00 101 257.50 6 29.03
2021-10-13 2345 1523916 1808 393363724 259.00 265.00 252.50 255.50 2.00 -0.78% 255.00 243 255.50 16 28.80
2021-10-14 2345 1161079 1077 292761448 257.00 259.50 247.50 251.50 4.00 -1.57% 251.50 2 252.00 9 28.35
2021-10-15 2345 3009940 2994 737692386 254.00 255.00 242.00 245.00 6.50 -2.58% 244.50 9 245.00 26 27.62
2021-10-18 2345 4045602 2896 952142117 250.00 250.50 232.00 233.00 12.00 -4.9% 233.00 11 233.50 6 26.27
2021-10-19 2345 2514704 2126 600213627 235.50 243.00 233.00 241.00 8.00 3.43% 241.00 5 241.50 24 27.17
2021-10-20 2345 1697624 1560 400863690 239.50 240.50 234.00 236.50 4.50 -1.87% 236.50 16 237.00 18 26.66
2021-10-21 2345 1486423 1084 351854008 236.50 238.50 234.50 236.50 0.00 0% 236.00 381 236.50 15 26.66
2021-10-22 2345 993500 870 237768650 236.00 242.00 236.00 240.50 4.00 1.69% 240.50 23 241.00 12 27.11
2021-10-25 2345 1056376 965 248411691 240.00 240.00 234.00 234.00 6.50 -2.7% 234.00 61 234.50 14 26.38
2021-10-26 2345 1832784 1561 445801205 237.00 246.50 235.50 245.00 11.00 4.7% 244.50 33 245.00 36 27.62
2021-10-27 2345 3031546 2503 757984112 242.50 254.50 242.50 250.00 5.00 2.04% 249.50 20 250.00 16 28.18
2021-10-28 2345 2168280 1838 540118077 248.50 253.00 244.00 248.00 2.00 -0.8% 248.00 26 248.50 9 27.96
2021-10-29 2345 1986069 1529 486056014 248.00 251.50 242.00 243.50 4.50 -1.81% 243.00 31 243.50 15 27.45
2021-11-01 2345 2160647 1819 542628772 249.50 254.50 247.00 252.00 8.50 3.49% 251.50 4 252.00 21 28.41
2021-11-02 2345 2703399 3050 686221299 255.00 261.00 249.00 251.00 1.00 -0.4% 250.50 41 251.00 18 28.30
2021-11-03 2345 3796646 2974 987426845 252.00 265.00 252.00 260.50 9.50 3.78% 260.00 74 260.50 5 29.37
2021-11-04 2345 5622860 5882 1518106191 260.50 274.50 260.00 271.50 11.00 4.22% 271.00 9 271.50 20 30.61
2021-11-05 2345 9050959 6873 2147483647 276.50 298.00 274.00 283.00 11.50 4.24% 283.00 59 283.50 5 31.91
2021-11-08 2345 4949855 4490 1406474373 286.50 291.00 279.00 282.50 0.50 -0.18% 282.50 22 283.00 15 31.85
2021-11-09 2345 3313311 2253 948774355 283.00 290.00 281.00 290.00 7.50 2.65% 288.50 46 290.00 12 32.69
2021-11-10 2345 4364492 3699 1277904527 280.50 298.00 280.50 296.00 6.00 2.07% 295.50 3 296.00 8 33.37
2021-11-11 2345 2125205 1603 619839823 292.00 295.50 289.50 291.00 5.00 -1.69% 290.50 3 291.00 27 35.75
2021-11-12 2345 4149012 3488 1167444050 277.00 289.00 273.50 288.00 3.00 -1.03% 287.00 2 288.00 11 35.38
2021-11-15 2345 3240706 4400 911539741 282.50 287.00 279.00 280.50 7.50 -2.6% 280.00 199 280.50 1 34.46
2021-11-16 2345 4428803 3531 1294229645 280.00 297.00 280.00 292.00 11.50 4.1% 292.00 39 292.50 30 35.87
2021-11-17 2345 1984623 1788 582530584 300.00 300.00 290.00 291.50 0.50 -0.17% 291.50 3 292.00 54 35.81
2021-11-18 2345 1203034 1008 352405957 289.50 295.50 289.00 294.00 2.50 0.86% 293.50 2 294.00 11 36.12
2021-11-19 2345 1393475 1288 407083438 290.00 295.50 290.00 292.00 2.00 -0.68% 292.00 1 292.50 15 35.87
2021-11-22 2345 931679 1979 272225029 290.50 296.00 288.50 292.00 0.00 0% 292.00 147 292.50 15 35.87
2021-11-23 2345 1575205 1994 462932507 288.00 297.50 287.00 295.00 3.00 1.03% 295.00 24 295.50 40 36.24
2021-11-24 2345 2190085 1875 662512923 295.50 311.00 295.50 300.00 5.00 1.69% 300.00 43 300.50 17 36.86
2021-11-25 2345 836969 856 252626602 301.50 305.00 299.00 301.00 1.00 0.33% 301.00 2 301.50 4 36.98
2021-11-26 2345 1093799 1541 328029700 299.00 305.00 296.00 299.50 1.50 -0.5% 299.00 18 300.00 14 36.79
2021-11-29 2345 1695020 1975 493490350 287.00 295.00 286.50 290.50 9.00 -3.01% 290.50 13 291.50 6 35.69
2021-11-30 2345 2747608 2664 799294208 291.00 297.50 288.50 288.50 2.00 -0.69% 288.50 3 291.50 60 35.44
2021-12-01 2345 1309403 1130 383316480 288.00 297.00 288.00 295.00 6.50 2.25% 295.00 60 295.50 24 36.24
2021-12-02 2345 2054963 5862 592010367 290.00 294.00 284.00 284.00 11.00 -3.73% 284.00 16 285.00 26 34.89
2021-12-03 2345 2748531 7731 766440470 285.50 289.00 276.00 277.00 7.00 -2.46% 277.00 12 278.00 45 34.03
2021-12-06 2345 1629454 1551 460552089 277.00 286.00 276.00 283.50 6.50 2.35% 283.50 2 284.00 19 34.83
2021-12-07 2345 3042500 2323 870971785 283.50 294.00 280.50 293.00 9.50 3.35% 292.50 7 293.00 19 36.00
2021-12-08 2345 1404097 1439 414654943 291.00 297.50 290.50 296.50 3.50 1.19% 296.00 11 296.50 16 36.43
2021-12-09 2345 2007930 1763 605471976 296.50 305.00 294.00 302.50 6.00 2.02% 302.00 34 302.50 1 37.16
2021-12-10 2345 1655587 5038 502499825 301.00 307.00 297.00 304.00 1.50 0.5% 304.00 54 304.50 27 37.35
2021-12-13 2345 1304675 5850 391601552 304.00 307.00 295.50 297.00 7.00 -2.3% 297.00 7 297.50 9 36.49
2021-12-14 2345 2200080 1698 653270602 294.50 302.50 290.00 298.00 1.00 0.34% 297.50 21 298.00 19 36.61
2021-12-15 2345 1485721 1295 436473310 298.00 301.00 290.50 292.50 5.50 -1.85% 292.50 5 293.00 52 35.93
2021-12-16 2345 6870186 5321 1907917481 281.00 283.00 275.00 275.50 17.00 -5.81% 275.50 32 276.00 69 33.85
2021-12-17 2345 9317503 6541 2147483647 269.00 270.00 252.50 257.50 18.00 -6.53% 257.50 71 258.00 1 31.63
2021-12-20 2345 4227369 3192 1100612575 256.00 263.00 253.50 260.50 3.00 1.17% 260.00 149 260.50 9 32.00
2021-12-21 2345 1744585 1440 453656980 260.00 262.50 258.50 259.00 1.50 -0.58% 258.50 19 259.00 23 31.82
2021-12-22 2345 2051739 2033 530426390 261.50 266.50 256.00 257.50 1.50 -0.58% 257.00 19 258.00 13 31.63
2021-12-23 2345 2431211 2158 634166395 261.00 265.00 255.50 260.00 2.50 0.97% 260.00 17 261.00 10 31.94
2021-12-24 2345 1079087 1065 279765022 260.00 262.50 258.50 259.00 1.00 -0.38% 259.00 108 259.50 24 31.82
2021-12-27 2345 1042412 995 270878454 261.00 263.50 258.50 259.50 0.50 0.19% 259.50 10 260.00 15 31.88
2021-12-28 2345 1414879 1194 370300278 258.00 264.00 258.00 262.00 2.50 0.96% 261.50 20 262.00 6 32.19
2021-12-29 2345 965104 1054 251315025 264.00 264.00 259.50 259.50 2.50 -0.95% 259.50 25 260.50 1 31.88
2021-12-30 2345 1145775 1154 298154956 260.50 261.50 259.50 260.00 0.50 0.19% 260.00 156 261.00 9 31.94