華碩(2357)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　　　251.00
0
0%		253.00
2
0.8%		 261.50
8.5
3.36%		279.50
18
6.88%		 　283.50
4
1.43%		281.00
-2.5
-0.88%		288.50
7.5
2.67%		288.00
-0.5
-0.17%		287.00
-1
-0.35%		 　283.00
-4
-1.39%		285.00
2
0.71%		276.00
-9
-3.16%		282.00
6
2.17%		284.50
2.5
0.89%		 　290.00
5.5
1.93%		284.00
-6
-2.07%		293.00
9
3.17%		288.50
-4.5
-1.54%		286.50
-2
-0.69%		 280.58
2 月　285.50
-1
-0.35%		288.50
3
1.05%		287.00
-1.5
-0.52%		 　　　　　　　　　　　289.50
2.5
0.87%		289.00
-0.5
-0.17%		290.00
1
0.35%		 　　290.50
0.5
0.17%		 305.50
15
5.16%		 297.41
3 月　307.50
2
0.65%		316.50
9
2.93%		313.50
-3
-0.95%		311.00
-2.5
-0.8%		 　315.50
4.5
1.45%		313.00
-2.5
-0.79%		312.50
-0.5
-0.16%		317.50
5
1.6%		323.50
6
1.89%		 　326.00
2.5
0.77%		331.00
5
1.53%		325.50
-5.5
-1.66%		358.00
32.5
9.98%		377.50
19.5
5.45%		 　368.50
-9
-2.38%		365.50
-3
-0.81%		366.00
0.5
0.14%		365.00
-1
-0.27%		365.00
0
0%		 　374.00
9
2.47%		377.00
3
0.8%		 341.73
4 月371.50
-5.5
-1.46%		 　　　369.00
-2.5
-0.67%		371.50
2.5
0.68%		374.50
3
0.81%		371.50
-3
-0.8%		 　374.50
3
0.81%		370.50
-4
-1.07%		370.50
0
0%		373.00
2.5
0.67%		388.00
15
4.02%		 　385.50
-2.5
-0.64%		383.00
-2.5
-0.65%		376.50
-6.5
-1.7%		373.50
-3
-0.8%		378.00
4.5
1.2%		 　380.00
2
0.53%		375.00
-5
-1.32%		372.00
-3
-0.8%		376.00
4
1.08%		 375.84
5 月　　376.50
0.5
0.13%		378.00
1.5
0.4%		380.50
2.5
0.66%		380.50
0
0%		391.00
10.5
2.76%		 　387.00
-4
-1.02%		367.50
-19.5
-5.04%		361.50
-6
-1.63%		379.50
18
4.98%		380.00
0.5
0.13%		 　368.00
-12
-3.16%		384.00
16
4.35%		409.50
25.5
6.64%		397.00
-12.5
-3.05%		392.50
-4.5
-1.13%		 　390.00
-2.5
-0.64%		390.50
0.5
0.13%		397.50
7
1.79%		388.00
-9.5
-2.39%		391.50
3.5
0.9%		 395.00
3.5
0.89%		385.4
6 月403.00
8
2.03%		393.50
-9.5
-2.36%		392.00
-1.5
-0.38%		390.00
-2
-0.51%		 　388.00
-2
-0.51%		390.00
2
0.52%		386.00
-4
-1.03%		385.50
-0.5
-0.13%		383.00
-2.5
-0.65%		 　　383.50
0.5
0.13%		388.00
4.5
1.17%		388.00
0
0%		385.00
-3
-0.77%		 　383.00
-2
-0.52%		375.00
-8
-2.09%		374.00
-1
-0.27%		373.50
-0.5
-0.13%		367.00
-6.5
-1.74%		 400.00
33
8.99%		372.50
-27.5
-6.88%		370.00
-2.5
-0.67%		371.50
1.5
0.41%		 383.83
7 月367.00
-4.5
-1.21%		371.00
4
1.09%		 　376.00
5
1.35%		376.00
0
0%		379.00
3
0.8%		381.00
2
0.53%		373.00
-8
-2.1%		 　381.00
8
2.14%		376.50
-4.5
-1.18%		379.00
2.5
0.66%		378.50
-0.5
-0.13%		376.00
-2.5
-0.66%		 　372.00
-4
-1.06%		371.00
-1
-0.27%		370.50
-0.5
-0.13%		365.50
-5
-1.35%		354.50
-11
-3.01%		 　354.50
0
0%		359.00
4.5
1.27%		353.50
-5.5
-1.53%		352.50
-1
-0.28%		351.00
-1.5
-0.43%		 367.44
8 月　319.50
-31.5
-8.97%		324.50
5
1.56%		324.00
-0.5
-0.15%		321.00
-3
-0.93%		323.50
2.5
0.78%		 　322.00
-1.5
-0.46%		319.50
-2.5
-0.78%		323.00
3.5
1.1%		319.00
-4
-1.24%		316.50
-2.5
-0.78%		 　315.00
-1.5
-0.47%		318.00
3
0.95%		317.50
-0.5
-0.16%		311.00
-6.5
-2.05%		312.00
1
0.32%		 　317.50
5.5
1.76%		315.00
-2.5
-0.79%		318.50
3.5
1.11%		319.00
0.5
0.16%		317.50
-1.5
-0.47%		 　319.00
1.5
0.47%		324.00
5
1.57%		318.85
9 月321.00
-3
-0.93%		316.00
-5
-1.56%		319.50
3.5
1.11%		 　323.00
3.5
1.1%		319.00
-4
-1.24%		317.00
-2
-0.63%		316.00
-1
-0.32%		316.00
0
0%		 　320.00
4
1.27%		322.50
2.5
0.78%		322.50
0
0%		326.00
3.5
1.09%		326.00
0
0%		 　　　328.50
2.5
0.77%		331.50
3
0.91%		337.00
5.5
1.66%		 　340.50
3.5
1.04%		338.50
-2
-0.59%		328.50
-10
-2.95%		325.50
-3
-0.91%		 325.08
10 月320.50
-5
-1.54%		 　324.00
3.5
1.09%		324.00
0
0%		323.00
-1
-0.31%		337.00
14
4.33%		338.00
1
0.3%		 　　338.00
0
0%		343.50
5.5
1.63%		333.50
-10
-2.91%		334.00
0.5
0.15%		 　335.50
1.5
0.45%		339.00
3.5
1.04%		344.50
5.5
1.62%		349.00
4.5
1.31%		356.00
7
2.01%		 　353.00
-3
-0.84%		356.50
3.5
0.99%		357.50
1
0.28%		354.00
-3.5
-0.98%		353.00
-1
-0.28%		 341.31
11 月355.00
2
0.57%		356.00
1
0.28%		356.00
0
0%		359.00
3
0.84%		364.50
5.5
1.53%		 　371.50
7
1.92%		375.50
4
1.08%		377.50
2
0.53%		365.00
-12.5
-3.31%		360.00
-5
-1.37%		 　359.00
-1
-0.28%		354.50
-4.5
-1.25%		357.50
3
0.85%		359.50
2
0.56%		360.50
1
0.28%		 　356.00
-4.5
-1.25%		352.50
-3.5
-0.98%		355.00
2.5
0.71%		361.00
6
1.69%		356.00
-5
-1.39%		 　355.50
-0.5
-0.14%		352.50
-3
-0.84%		 360.06
12 月360.00
7.5
2.13%		363.50
3.5
0.97%		365.50
2
0.55%		 　365.00
-0.5
-0.14%		366.50
1.5
0.41%		360.00
-6.5
-1.77%		367.00
7
1.94%		368.00
1
0.27%		 　366.50
-1.5
-0.41%		366.50
0
0%		364.50
-2
-0.55%		367.00
2.5
0.69%		366.50
-0.5
-0.14%		 　367.00
0.5
0.14%		370.50
3.5
0.95%		370.00
-0.5
-0.13%		371.00
1
0.27%		370.00
-1
-0.27%		 　372.50
2.5
0.68%		373.50
1
0.27%		373.50
0
0%		376.00
2.5
0.67%		　367.75

說明:最高漲幅:9.98%最低跌幅:-8.97% 最高價:409.50最低價:251.00平均價:347.3,灰色底表示週末,漲155天(749)元,跌131天(-560.5)元,平盤17天
10%=1,9%=2,7%=2,5%=4,4%=3,3%=6,2%=27,1%=80,0%=47,-0%=1,-1%=1,-2%=2,-3%=8,-4%=18,-5%=38,-6%=63,

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 2357 1543835 1246 388227478 250.50 252.50 250.00 251.00 0.50 0% 251.00 5 252.00 25 9.64
2021-01-05 2357 1964047 1487 494746615 251.00 253.00 250.50 253.00 2.00 0.8% 252.50 11 253.00 49 9.71
2021-01-07 2357 7328733 5291 1902971328 255.00 265.50 252.50 261.50 7.50 3.36% 261.50 44 262.00 32 10.04
2021-01-08 2357 11156512 8543 2147483647 265.00 280.00 264.50 279.50 18.00 6.88% 279.00 14 279.50 17 10.73
2021-01-11 2357 6356183 4939 1797264087 282.50 287.50 279.00 283.50 4.00 1.43% 283.00 42 283.50 18 10.88
2021-01-12 2357 5029335 3889 1420981673 285.00 287.00 280.00 281.00 2.50 -0.88% 280.50 36 281.00 23 10.79
2021-01-13 2357 6698336 5399 1936185107 285.00 295.00 283.00 288.50 7.50 2.67% 288.50 77 289.00 60 11.07
2021-01-14 2357 4930667 3968 1422748869 289.50 291.50 284.50 288.00 0.50 -0.17% 288.00 12 288.50 181 11.06
2021-01-15 2357 4650572 3524 1340771485 289.00 291.50 283.50 287.00 1.00 -0.35% 286.50 64 287.00 65 11.02
2021-01-18 2357 3294668 2536 930725873 286.00 286.00 279.00 283.00 4.00 -1.39% 282.50 25 283.00 52 10.86
2021-01-19 2357 2685373 2077 762702237 283.00 285.00 282.00 285.00 2.00 0.71% 284.50 5 285.00 169 10.94
2021-01-20 2357 4824980 4236 1343503058 284.00 285.00 275.00 276.00 9.00 -3.16% 276.00 46 276.50 64 10.60
2021-01-21 2357 3632168 2571 1017334721 278.00 282.00 277.50 282.00 6.00 2.17% 281.50 2 282.00 85 10.83
2021-01-22 2357 4443635 3259 1267205980 282.00 288.50 280.00 284.50 2.50 0.89% 284.50 46 285.00 55 10.92
2021-01-25 2357 5262857 3696 1513906351 284.50 291.50 282.00 290.00 5.50 1.93% 290.00 26 290.50 82 11.13
2021-01-26 2357 3703221 2731 1063135254 291.00 292.50 284.00 284.00 6.00 -2.07% 284.00 42 284.50 32 10.90
2021-01-27 2357 6330002 4639 1843986775 287.00 294.00 287.00 293.00 9.00 3.17% 292.00 12 293.00 81 11.25
2021-01-28 2357 3679673 2867 1063576591 288.00 291.50 285.50 288.50 4.50 -1.54% 288.00 80 288.50 13 11.07
2021-01-29 2357 3793006 2602 1090395177 289.50 291.00 284.00 286.50 2.00 -0.69% 286.00 21 286.50 139 11.00
2021-02-02 2357 3404870 2511 973732926 285.00 287.50 283.50 285.50 2.00 -0.35% 285.50 3 286.50 60 10.96
2021-02-03 2357 3511968 2456 1013687632 288.50 291.00 285.00 288.50 3.00 1.05% 288.00 56 288.50 29 11.07
2021-02-04 2357 2048286 1532 589712295 288.50 290.00 287.00 287.00 1.50 -0.52% 287.00 40 288.00 45 11.02
2021-02-17 2357 5217855 3838 1520408856 294.00 295.00 289.00 289.50 1.00 0.87% 289.50 5 290.00 75 11.11
2021-02-18 2357 3521376 2359 1016485876 289.50 290.50 287.00 289.00 0.50 -0.17% 289.00 41 289.50 37 11.09
2021-02-19 2357 2998598 2151 869787237 289.50 292.50 288.50 290.00 1.00 0.35% 289.50 28 290.00 125 11.13
2021-02-23 2357 3602042 2533 1045194067 290.00 291.50 288.50 290.50 0.50 0.17% 290.50 18 291.00 103 11.15
2021-02-25 2357 5608341 4148 1708083049 308.50 311.00 301.00 305.50 5.00 5.16% 305.00 28 305.50 5 11.73
2021-03-02 2357 7460046 5713 2147483647 310.00 315.00 307.00 307.50 3.50 0.65% 307.50 70 308.00 14 11.80
2021-03-03 2357 5414849 4322 1696916711 311.00 317.50 306.00 316.50 9.00 2.93% 316.00 42 317.00 90 12.15
2021-03-04 2357 4967106 3507 1553040037 315.00 316.50 309.00 313.50 3.00 -0.95% 313.50 22 314.00 484 12.03
2021-03-05 2357 3740280 2717 1160098272 309.00 311.50 307.00 311.00 2.50 -0.8% 310.50 6 311.00 47 11.94
2021-03-08 2357 3906353 3118 1237156250 312.00 319.50 312.00 315.50 4.50 1.45% 315.50 52 316.00 10 12.11
2021-03-09 2357 3424129 2736 1072630653 318.50 318.50 309.00 313.00 2.50 -0.79% 313.00 10 313.50 19 12.02
2021-03-10 2357 3131852 2164 983208055 316.00 316.50 312.00 312.50 0.50 -0.16% 312.00 63 312.50 9 12.00
2021-03-11 2357 4926181 2715 1565132382 315.00 319.50 314.50 317.50 5.00 1.6% 317.00 48 317.50 53 12.19
2021-03-12 2357 6197534 4626 1998850134 319.00 326.50 316.50 323.50 6.00 1.89% 323.00 94 323.50 20 12.42
2021-03-15 2357 3290723 2744 1065694733 322.50 328.00 319.00 326.00 2.50 0.77% 325.50 49 326.00 11 12.51
2021-03-16 2357 4859679 4167 1615376596 329.50 338.00 329.00 331.00 5.00 1.53% 330.50 38 331.00 1 12.71
2021-03-17 2357 4898982 4679 1598191000 331.00 332.50 322.00 325.50 5.50 -1.66% 325.50 37 326.00 11 12.50
2021-03-18 2357 16013639 7540 2147483647 358.00 358.00 355.00 358.00 32.50 9.98% 358.00 2493 0.00 0 10.01
2021-03-19 2357 24762758 19064 2147483647 368.00 386.00 360.00 377.50 19.50 5.45% 377.50 92 378.00 1 10.56
2021-03-22 2357 10243426 9623 2147483647 382.00 382.00 368.00 368.50 9.00 -2.38% 368.50 95 369.00 35 10.30
2021-03-23 2357 4938513 4782 1812738966 373.00 373.00 365.00 365.50 3.00 -0.81% 365.50 24 366.00 3 10.22
2021-03-24 2357 5057976 4389 1868928822 366.50 377.00 365.00 366.00 0.50 0.14% 366.00 123 366.50 1 10.23
2021-03-25 2357 3647014 3630 1328217274 367.00 368.50 362.00 365.00 1.00 -0.27% 364.50 31 365.00 92 10.21
2021-03-26 2357 3895392 3659 1423286999 366.50 368.00 363.50 365.00 0.00 0% 365.00 225 365.50 3 10.21
2021-03-29 2357 4498435 4139 1668272998 366.50 375.00 364.00 374.00 9.00 2.47% 373.00 3 374.00 28 10.46
2021-03-30 2357 4124618 3633 1550270329 377.00 379.50 374.00 377.00 3.00 0.8% 376.50 12 377.00 47 10.54
2021-04-01 2357 2278593 2137 847821573 374.00 374.50 370.50 371.50 1.00 -1.46% 371.50 34 372.00 30 10.39
2021-04-06 2357 3355370 3490 1247498939 376.50 376.50 369.00 369.00 2.50 -0.67% 369.00 122 370.00 52 10.32
2021-04-07 2357 3229846 2419 1195414364 370.00 373.00 368.00 371.50 2.50 0.68% 371.00 5 371.50 2 10.39
2021-04-08 2357 3331605 2971 1238921319 369.00 374.50 368.00 374.50 3.00 0.81% 374.00 11 374.50 37 10.47
2021-04-09 2357 2720640 2643 1012081449 373.50 374.50 370.50 371.50 3.00 -0.8% 371.00 105 371.50 21 10.39
2021-04-12 2357 3500726 3082 1311696719 378.00 378.00 372.50 374.50 3.00 0.81% 374.00 19 374.50 68 10.47
2021-04-13 2357 4249291 3537 1586320027 374.50 377.00 368.50 370.50 4.00 -1.07% 370.00 2 370.50 43 10.36
2021-04-14 2357 3186758 3252 1176528078 370.50 372.00 365.00 370.50 0.00 0% 370.00 15 370.50 42 10.36
2021-04-15 2357 2392472 2219 887040944 370.00 373.00 367.50 373.00 2.50 0.67% 372.00 9 373.00 52 10.43
2021-04-16 2357 8756821 7947 2147483647 372.50 391.00 372.00 388.00 15.00 4.02% 387.50 19 388.00 27 10.85
2021-04-19 2357 5850884 5816 2147483647 395.50 398.00 385.50 385.50 2.50 -0.64% 385.50 33 386.00 13 10.78
2021-04-20 2357 3161264 3000 1213808238 384.00 387.50 381.00 383.00 2.50 -0.65% 382.50 90 383.00 16 10.71
2021-04-21 2357 4375096 4187 1652436447 381.00 381.50 376.00 376.50 6.50 -1.7% 376.50 51 377.00 12 10.53
2021-04-22 2357 5210094 4675 1946881861 377.50 378.00 370.00 373.50 3.00 -0.8% 373.00 6 373.50 2 10.44
2021-04-23 2357 3783100 3042 1418167357 372.00 378.00 370.00 378.00 4.50 1.2% 377.00 1 378.00 12 10.57
2021-04-26 2357 3252798 2753 1234134263 378.00 381.00 377.50 380.00 2.00 0.53% 379.50 51 380.00 17 10.63
2021-04-27 2357 4752950 4294 1781064522 378.50 380.00 372.50 375.00 5.00 -1.32% 374.50 29 375.00 29 10.49
2021-04-28 2357 2260370 2021 842432712 374.50 375.50 371.50 372.00 3.00 -0.8% 372.00 120 373.00 73 10.40
2021-04-29 2357 2580844 2239 970399505 372.00 378.00 372.00 376.00 4.00 1.08% 376.00 87 376.50 1 10.51
2021-05-03 2357 3522560 3148 1332491875 372.50 381.00 372.50 376.50 0.50 0.13% 376.50 26 377.00 19 10.53
2021-05-04 2357 4136648 3637 1554763398 378.00 380.00 370.50 378.00 1.50 0.4% 378.00 1 378.50 12 10.57
2021-05-05 2357 5064244 4206 1936104422 378.00 386.00 373.50 380.50 2.50 0.66% 380.50 9 381.00 19 10.64
2021-05-06 2357 7405977 6501 2147483647 380.00 394.00 379.00 380.50 0.00 0% 380.00 101 380.50 44 10.64
2021-05-07 2357 5570888 5205 2147483647 382.50 392.00 382.00 391.00 10.50 2.76% 390.50 54 391.00 21 10.93
2021-05-10 2357 4856771 4296 1889653782 392.00 393.50 385.50 387.00 4.00 -1.02% 386.50 58 387.00 15 10.82
2021-05-11 2357 7857312 8197 2147483647 380.00 380.50 361.00 367.50 19.50 -5.04% 367.50 44 368.00 49 10.28
2021-05-12 2357 10202970 8524 2147483647 366.00 374.00 335.00 361.50 6.00 -1.63% 361.50 8 362.00 6 10.11
2021-05-13 2357 13024839 9701 2147483647 376.00 386.00 367.00 379.50 18.00 4.98% 379.00 45 379.50 7 10.61
2021-05-14 2357 6567278 5644 2147483647 382.00 393.00 374.00 380.00 0.50 0.13% 379.50 9 380.00 42 7.96
2021-05-17 2357 7044185 6322 2147483647 362.50 378.50 362.50 368.00 12.00 -3.16% 367.50 12 368.00 3 7.71
2021-05-18 2357 6730324 5276 2147483647 370.00 384.50 369.50 384.00 16.00 4.35% 383.00 6 384.00 54 8.04
2021-05-19 2357 15831565 14365 2147483647 390.00 413.00 384.50 409.50 25.50 6.64% 409.00 17 409.50 10 8.58
2021-05-20 2357 16655813 15010 2147483647 413.00 428.00 394.00 397.00 12.50 -3.05% 397.00 146 397.50 6 8.32
2021-05-21 2357 8806299 8523 2147483647 402.00 408.00 388.00 392.50 4.50 -1.13% 392.50 1 393.00 38 8.22
2021-05-24 2357 3372424 3454 1313879251 390.50 393.00 386.00 390.00 2.50 -0.64% 390.00 43 390.50 9 8.17
2021-05-25 2357 4654378 4387 1817957650 392.00 395.00 388.50 390.50 0.50 0.13% 390.50 8 391.00 14 8.18
2021-05-26 2357 3391925 3543 1337922909 390.50 399.00 389.00 397.50 7.00 1.79% 397.00 16 397.50 3 8.33
2021-05-27 2357 5227025 3659 2038067862 398.50 398.50 388.00 388.00 9.50 -2.39% 388.00 223 388.50 3 8.13
2021-05-28 2357 3660247 3618 1426005363 393.00 393.00 387.00 391.50 3.50 0.9% 391.00 16 391.50 49 8.20
2021-05-31 2357 2523805 2693 993425443 392.50 396.00 390.50 395.00 3.50 0.89% 395.00 5 395.50 53 8.27
2021-06-01 2357 3207839 3532 1280738442 399.00 403.00 395.00 403.00 8.00 2.03% 402.50 4 403.00 41 8.44
2021-06-02 2357 4243388 4274 1682161560 404.00 404.50 391.50 393.50 9.50 -2.36% 393.50 59 394.00 9 8.24
2021-06-03 2357 3440477 3555 1346407694 393.00 395.00 389.50 392.00 1.50 -0.38% 391.50 2 392.00 2 8.21
2021-06-04 2357 1634816 1806 636909608 390.00 390.00 388.50 390.00 2.00 -0.51% 389.50 34 390.00 136 8.17
2021-06-07 2357 3046314 3370 1175641577 389.00 390.00 380.50 388.00 2.00 -0.51% 387.50 43 388.00 6 8.13
2021-06-08 2357 2382947 2354 926279579 390.00 390.00 386.00 390.00 2.00 0.52% 389.50 12 390.00 117 8.17
2021-06-09 2357 3713502 3504 1437290553 390.00 390.50 385.00 386.00 4.00 -1.03% 385.50 88 386.00 7 8.09
2021-06-10 2357 3779457 3371 1462376768 389.50 390.00 385.50 385.50 0.50 -0.13% 385.50 135 386.00 51 8.08
2021-06-11 2357 3777359 3738 1449498142 385.50 388.00 382.00 383.00 2.50 -0.65% 383.00 143 383.50 25 8.02
2021-06-15 2357 2732942 2617 1045652414 384.00 385.00 381.00 383.50 0.50 0.13% 383.00 62 383.50 378 8.03
2021-06-16 2357 3911292 3666 1516564031 384.50 390.50 384.50 388.00 4.50 1.17% 388.00 21 388.50 61 8.13
2021-06-17 2357 1931899 2045 746156223 385.00 388.00 384.00 388.00 0.00 0% 387.50 38 388.00 153 8.13
2021-06-18 2357 4312962 2703 1663872042 388.50 389.00 385.00 385.00 3.00 -0.77% 385.00 74 385.50 2 8.06
2021-06-21 2357 3692679 2907 1419671089 385.00 387.50 383.00 383.00 2.00 -0.52% 383.00 289 383.50 21 8.02
2021-06-22 2357 7122960 7394 2147483647 383.00 388.00 375.00 375.00 8.00 -2.09% 375.00 49 375.50 1 7.86
2021-06-23 2357 5885232 6003 2147483647 375.00 376.50 370.50 374.00 1.00 -0.27% 374.00 143 374.50 44 7.83
2021-06-24 2357 2773343 2546 1038800063 375.00 377.00 372.00 373.50 0.50 -0.13% 373.50 63 374.00 13 7.82
2021-06-25 2357 6539219 8167 2147483647 375.00 375.00 367.00 367.00 6.50 -1.74% 367.00 182 367.50 1 7.69
2021-06-27 2357 10000 7 4010500 400.00 403.50 400.00 400.00 33.00 8.99% 400.00 182 0.00 1 8.38
2021-06-28 2357 3833847 3864 1417633777 368.50 374.00 365.00 372.50 5.50 -6.88% 372.50 20 373.00 3 7.80
2021-06-29 2357 2055985 2371 763606976 373.00 374.00 370.00 370.00 2.50 -0.67% 370.00 121 370.50 1 7.75
2021-06-30 2357 2816626 2224 1048580801 371.50 375.00 370.00 371.50 1.50 0.41% 371.50 77 372.50 16 7.78
2021-07-01 2357 3047527 3657 1125010014 370.50 373.50 367.00 367.00 4.50 -1.21% 367.00 172 367.50 10 7.69
2021-07-02 2357 1814692 1934 671705104 368.50 372.00 367.00 371.00 4.00 1.09% 371.00 22 371.50 6 7.77
2021-07-05 2357 2277970 2388 854862842 373.00 377.00 372.00 376.00 5.00 1.35% 376.00 5 376.50 27 7.88
2021-07-06 2357 1725473 1782 649912709 378.00 378.00 375.50 376.00 0.00 0% 376.00 32 376.50 7 7.88
2021-07-07 2357 1767828 1946 668387983 376.00 379.50 375.50 379.00 3.00 0.8% 378.50 18 379.00 29 7.94
2021-07-08 2357 2254131 2030 858421053 382.00 382.00 379.00 381.00 2.00 0.53% 380.50 4 381.00 65 7.98
2021-07-09 2357 4340260 4274 1630154699 380.00 381.50 372.50 373.00 8.00 -2.1% 373.00 13 374.00 32 7.81
2021-07-12 2357 2432415 2438 925699347 379.00 382.00 377.00 381.00 8.00 2.14% 381.00 7 381.50 165 7.98
2021-07-13 2357 3713239 3550 1400981144 378.50 382.50 374.50 376.50 4.50 -1.18% 376.00 44 376.50 3 7.89
2021-07-14 2357 2507483 2118 948164797 378.50 379.00 376.00 379.00 2.50 0.66% 379.00 6 379.50 87 7.94
2021-07-15 2357 1667991 1558 632010335 379.00 380.50 378.00 378.50 0.50 -0.13% 378.50 8 379.00 162 7.93
2021-07-16 2357 2812006 2716 1055241564 377.00 378.50 374.00 376.00 2.50 -0.66% 375.50 2 376.00 2 7.88
2021-07-19 2357 2377664 2879 885132788 374.00 374.00 371.00 372.00 4.00 -1.06% 372.00 106 372.50 17 7.79
2021-07-20 2357 2003629 2115 743875111 370.50 373.50 370.00 371.00 1.00 -0.27% 370.50 88 371.00 13 7.77
2021-07-21 2357 2599939 2618 964184011 373.00 373.50 369.50 370.50 0.50 -0.13% 370.50 23 371.00 9 7.76
2021-07-22 2357 5957000 4766 2147483647 368.00 372.00 365.00 365.50 5.00 -1.35% 365.00 270 365.50 1 7.66
2021-07-23 2357 9985160 12795 2147483647 360.00 362.00 353.50 354.50 11.00 -3.01% 354.00 83 354.50 36 7.43
2021-07-26 2357 3716860 4291 1318142945 354.50 357.50 351.00 354.50 0.00 0% 354.00 9 354.50 11 7.43
2021-07-27 2357 4405883 3608 1571437205 352.00 359.50 351.50 359.00 4.50 1.27% 359.00 12 359.50 85 7.52
2021-07-28 2357 5061632 4508 1799050910 358.50 358.50 353.00 353.50 5.50 -1.53% 353.50 78 354.00 8 7.40
2021-07-29 2357 6074852 4777 2143169616 354.00 356.50 351.50 352.50 1.00 -0.28% 352.50 106 353.00 10 7.38
2021-07-30 2357 7269405 5953 2147483647 354.00 357.00 351.00 351.00 1.50 -0.43% 350.50 300 351.00 16 7.35
2021-08-02 2357 10188615 9071 2147483647 315.00 323.00 312.00 319.50 0.00 -8.97% 319.00 21 319.50 18 6.69
2021-08-03 2357 5992679 5343 1933416059 322.00 329.00 319.00 324.50 5.00 1.56% 324.00 2 324.50 42 6.80
2021-08-04 2357 4224119 4019 1357369103 323.00 325.00 319.00 324.00 0.50 -0.15% 323.50 36 324.00 68 6.79
2021-08-05 2357 4567967 3718 1473817336 324.00 326.00 320.00 321.00 3.00 -0.93% 321.00 35 321.50 43 6.72
2021-08-06 2357 3177982 2696 1022885075 320.50 325.00 318.00 323.50 2.50 0.78% 323.50 20 324.00 82 6.78
2021-08-09 2357 1919089 1773 618554434 324.00 324.00 320.50 322.00 1.50 -0.46% 322.00 29 322.50 9 6.74
2021-08-10 2357 3775621 3531 1202028921 319.00 320.50 317.00 319.50 2.50 -0.78% 319.00 6 319.50 27 6.69
2021-08-11 2357 5051751 3767 1623388757 320.00 323.00 318.50 323.00 3.50 1.1% 322.50 11 323.00 34 6.77
2021-08-12 2357 6410653 5195 2067941993 329.00 329.50 319.00 319.00 4.00 -1.24% 319.00 149 319.50 1 6.68
2021-08-13 2357 3098491 2971 986588134 320.00 320.50 316.50 316.50 2.50 -0.78% 316.50 30 317.00 4 5.66
2021-08-16 2357 3597471 3370 1133702735 318.00 319.00 313.00 315.00 1.50 -0.47% 315.00 61 315.50 10 5.64
2021-08-17 2357 4585254 3505 1459947414 319.00 321.00 316.50 318.00 3.00 0.95% 317.50 25 318.00 108 5.69
2021-08-18 2357 4068366 3374 1284475718 317.50 318.50 312.00 317.50 0.50 -0.16% 317.50 18 318.00 12 5.68
2021-08-19 2357 3616549 3487 1131898828 316.00 316.50 311.00 311.00 6.50 -2.05% 311.00 95 311.50 1 5.56
2021-08-20 2357 3326166 2934 1034611711 312.00 313.50 307.00 312.00 1.00 0.32% 311.50 2 312.00 6 5.58
2021-08-23 2357 2134947 2045 676931828 316.00 319.00 314.50 317.50 5.50 1.76% 317.00 44 317.50 2 5.68
2021-08-24 2357 1495799 1607 473510080 319.50 319.50 315.00 315.00 2.50 -0.79% 315.00 169 315.50 1 5.64
2021-08-25 2357 932567 1070 296369322 316.00 318.50 316.00 318.50 3.50 1.11% 318.00 17 318.50 53 5.70
2021-08-26 2357 1348685 1481 428778964 319.50 319.50 316.00 319.00 0.50 0.16% 318.50 8 319.00 15 5.71
2021-08-27 2357 1188312 1433 376712554 317.00 317.50 316.00 317.50 1.50 -0.47% 317.50 24 318.00 27 5.68
2021-08-30 2357 2388330 1946 758574240 318.00 319.50 315.50 319.00 1.50 0.47% 319.00 16 319.50 60 5.71
2021-08-31 2357 2832531 2054 911517719 317.50 324.00 317.00 324.00 5.00 1.57% 323.00 2 324.00 215 5.80
2021-09-01 2357 1585107 1665 509701745 322.00 323.00 320.00 321.00 3.00 -0.93% 321.00 165 321.50 2 5.74
2021-09-02 2357 1839922 2064 586088822 321.00 322.50 316.00 316.00 5.00 -1.56% 316.00 45 316.50 7 5.65
2021-09-03 2357 1572830 1468 502734637 318.00 321.00 317.00 319.50 3.50 1.11% 319.50 12 320.00 9 5.72
2021-09-06 2357 1767770 1936 571452247 319.00 324.50 319.00 323.00 3.50 1.1% 323.00 49 323.50 12 5.78
2021-09-07 2357 1923800 1887 616606492 322.50 324.50 319.00 319.00 4.00 -1.24% 319.00 86 320.00 1 5.71
2021-09-08 2357 2470104 2408 783606025 319.00 321.00 315.00 317.00 2.00 -0.63% 316.50 13 317.00 33 5.67
2021-09-09 2357 1317509 1167 416863387 315.50 318.50 313.50 316.00 1.00 -0.32% 316.00 30 317.00 3 5.65
2021-09-10 2357 1877647 2071 595692072 319.00 319.50 316.00 316.00 0.00 0% 316.00 66 317.00 2 5.65
2021-09-13 2357 1354702 1436 432848402 318.00 322.00 317.50 320.00 4.00 1.27% 319.50 2 320.00 1 5.73
2021-09-14 2357 2297382 2123 741542519 322.50 324.00 320.50 322.50 2.50 0.78% 322.50 33 323.00 17 5.77
2021-09-15 2357 2292837 2779 741079623 323.50 325.00 322.00 322.50 0.00 0% 322.50 88 323.00 3 5.77
2021-09-16 2357 2109691 1927 685482722 324.50 326.00 323.00 326.00 3.50 1.09% 325.50 2 326.00 52 5.83
2021-09-17 2357 3497000 1670 1142953500 327.00 329.00 326.00 326.00 0.00 0% 326.00 101 326.50 1 5.83
2021-09-22 2357 2764165 2438 897499397 321.00 328.50 320.50 328.50 2.50 0.77% 327.50 1 328.50 93 5.88
2021-09-23 2357 1927492 2755 639416390 331.00 333.00 329.00 331.50 3.00 0.91% 331.50 33 332.00 31 5.93
2021-09-24 2357 2989429 2805 1006014723 334.00 338.00 333.00 337.00 5.50 1.66% 336.50 36 337.00 235 6.03
2021-09-27 2357 2615504 2306 888112323 338.00 341.00 337.00 340.50 3.50 1.04% 340.50 32 341.00 109 6.09
2021-09-28 2357 2085528 1941 704762470 339.00 340.50 335.00 338.50 2.00 -0.59% 338.00 16 338.50 14 6.06
2021-09-29 2357 2851394 3038 942556144 333.00 334.50 327.50 328.50 10.00 -2.95% 328.50 16 329.00 79 5.88
2021-09-30 2357 2109923 1706 688436225 329.00 329.50 325.00 325.50 3.00 -0.91% 325.50 21 326.00 2 5.82
2021-10-01 2357 2303097 2446 739883311 325.00 325.50 319.00 320.50 5.00 -1.54% 320.50 2 321.00 6 5.73
2021-10-04 2357 1726868 1512 558384452 323.00 325.00 322.00 324.00 3.50 1.09% 323.50 21 324.00 14 5.80
2021-10-05 2357 1669499 2993 539325814 321.00 327.00 320.50 324.00 0.00 0% 323.50 2 324.00 125 5.80
2021-10-06 2357 1939610 1658 626175667 326.00 326.00 321.00 323.00 1.00 -0.31% 322.50 30 323.00 38 5.78
2021-10-07 2357 4014197 3426 1339088516 327.00 337.00 327.00 337.00 14.00 4.33% 336.50 45 337.00 100 6.03
2021-10-08 2357 2375201 2310 801896701 334.00 339.00 333.00 338.00 1.00 0.3% 338.00 11 338.50 40 6.05
2021-10-12 2357 2585960 2223 875195757 338.50 342.00 333.50 338.00 0.00 0% 338.00 120 338.50 19 6.05
2021-10-13 2357 3558066 3213 1218007082 340.00 345.00 338.50 343.50 5.50 1.63% 343.50 3 344.00 53 6.15
2021-10-14 2357 3621372 3423 1217244328 344.00 344.50 332.00 333.50 10.00 -2.91% 333.50 9 334.00 50 5.97
2021-10-15 2357 1912148 1602 640930410 336.00 337.50 333.50 334.00 0.50 0.15% 334.00 131 335.00 1 5.98
2021-10-18 2357 1558916 1459 525171805 336.00 339.00 335.50 335.50 1.50 0.45% 335.50 29 336.00 10 6.00
2021-10-19 2357 1834276 1669 620110844 338.00 339.50 336.50 339.00 3.50 1.04% 338.50 14 339.00 6 6.07
2021-10-20 2357 3822174 4020 1318102599 341.00 348.00 339.50 344.50 5.50 1.62% 344.50 60 345.50 50 6.16
2021-10-21 2357 3808419 3105 1328892769 347.00 351.00 346.50 349.00 4.50 1.31% 349.00 31 350.00 9 6.24
2021-10-22 2357 3971431 3464 1406102344 353.00 356.00 350.50 356.00 7.00 2.01% 355.50 2 356.00 168 6.37
2021-10-25 2357 2967735 3805 1054830844 354.50 359.50 352.00 353.00 3.00 -0.84% 353.00 96 354.00 1 6.32
2021-10-26 2357 2581174 2444 919749154 354.50 358.50 352.00 356.50 3.50 0.99% 356.00 11 356.50 18 6.38
2021-10-27 2357 1428018 1330 508987281 355.50 358.50 354.50 357.50 1.00 0.28% 357.50 10 358.00 39 6.40
2021-10-28 2357 1795370 1664 639105379 357.00 359.00 354.00 354.00 3.50 -0.98% 354.00 14 354.50 3 6.33
2021-10-29 2357 2454931 2157 864345205 354.00 356.50 350.50 353.00 1.00 -0.28% 352.50 4 353.00 31 6.32
2021-11-01 2357 1160036 1305 410773052 354.00 356.00 352.00 355.00 2.00 0.57% 354.50 18 355.00 4 6.35
2021-11-02 2357 1802179 1525 642475351 356.00 358.00 356.00 356.00 1.00 0.28% 356.00 80 356.50 19 6.37
2021-11-03 2357 2935011 1889 1046959240 360.00 360.00 354.00 356.00 0.00 0% 356.00 407 356.50 33 6.37
2021-11-04 2357 1986124 1996 710477269 358.50 360.00 356.00 359.00 3.00 0.84% 358.50 6 359.00 24 6.42
2021-11-05 2357 2837869 2877 1028360639 359.00 364.50 358.00 364.50 5.50 1.53% 364.00 3 364.50 52 6.52
2021-11-08 2357 4144163 4087 1537504775 369.00 374.50 367.00 371.50 7.00 1.92% 371.00 38 371.50 12 6.65
2021-11-09 2357 3555230 3945 1331201627 373.00 376.00 371.50 375.50 4.00 1.08% 375.00 386 375.50 27 6.72
2021-11-10 2357 3349109 3403 1256728734 372.00 378.00 371.00 377.50 2.00 0.53% 377.00 4 377.50 78 6.75
2021-11-11 2357 7233445 7342 2147483647 362.50 368.50 362.00 365.00 12.50 -3.31% 364.50 1 365.00 47 6.40
2021-11-12 2357 4065547 4211 1467702716 365.00 365.00 357.00 360.00 5.00 -1.37% 359.50 40 360.00 1 6.32
2021-11-15 2357 2916852 3173 1045017740 360.50 361.50 356.00 359.00 1.00 -0.28% 359.00 15 359.50 11 6.30
2021-11-16 2357 3759750 4275 1332801984 358.00 358.00 353.00 354.50 4.50 -1.25% 354.50 58 355.00 189 6.22
2021-11-17 2357 2287341 2288 815027956 353.50 358.00 353.00 357.50 3.00 0.85% 357.50 7 358.00 47 6.27
2021-11-18 2357 2413058 2354 866522638 355.50 361.00 355.50 359.50 2.00 0.56% 358.50 30 359.50 1 6.31
2021-11-19 2357 1739374 1706 627206164 362.50 363.00 359.00 360.50 1.00 0.28% 360.50 1 361.00 33 6.32
2021-11-22 2357 2247427 2319 800885967 359.50 359.50 354.50 356.00 4.50 -1.25% 356.00 55 356.50 18 6.25
2021-11-23 2357 2243370 2166 793610600 355.00 356.50 352.50 352.50 3.50 -0.98% 352.50 38 353.00 21 6.18
2021-11-24 2357 1350968 1449 480564041 354.00 358.50 353.50 355.00 2.50 0.71% 355.00 1 355.50 11 6.23
2021-11-25 2357 1497294 1745 538313961 358.00 361.00 356.00 361.00 6.00 1.69% 360.00 9 361.00 33 6.33
2021-11-26 2357 1770230 1785 632461682 361.00 361.00 355.50 356.00 5.00 -1.39% 355.50 30 356.50 30 6.25
2021-11-29 2357 2242520 2285 794464485 354.50 357.50 351.50 355.50 0.50 -0.14% 355.50 8 356.00 4 6.24
2021-11-30 2357 5065435 2535 1796365063 354.50 360.50 352.50 352.50 3.00 -0.84% 352.00 105 355.00 6 6.18
2021-12-01 2357 2121689 2127 764835488 356.00 361.00 355.00 360.00 7.50 2.13% 360.00 67 360.50 18 6.32
2021-12-02 2357 2095716 2098 759863400 360.00 364.00 359.00 363.50 3.50 0.97% 363.50 17 364.00 149 6.38
2021-12-03 2357 2419172 2071 882751812 363.50 367.00 362.50 365.50 2.00 0.55% 365.00 3 365.50 43 6.41
2021-12-06 2357 1621751 1629 588833462 363.50 365.00 361.00 365.00 0.50 -0.14% 364.00 24 365.00 38 6.40
2021-12-07 2357 1559434 1532 569100318 361.00 367.00 361.00 366.50 1.50 0.41% 366.00 17 366.50 22 6.43
2021-12-08 2357 4018970 3619 1456534933 367.00 368.00 360.00 360.00 6.50 -1.77% 360.00 244 360.50 2 6.32
2021-12-09 2357 2223270 2040 811458422 363.50 367.00 361.00 367.00 7.00 1.94% 365.50 12 367.00 57 6.44
2021-12-10 2357 2269340 2271 837887324 370.00 371.50 367.50 368.00 1.00 0.27% 368.00 6 368.50 27 6.46
2021-12-13 2357 2432743 2070 895526636 369.00 370.50 365.50 366.50 1.50 -0.41% 366.50 39 367.50 10 6.43
2021-12-14 2357 1834971 1756 672016219 365.50 367.00 363.00 366.50 0.00 0% 366.50 4 367.00 81 6.43
2021-12-15 2357 1785108 1770 651410096 367.00 367.50 363.00 364.50 2.00 -0.55% 364.50 46 365.50 68 6.39
2021-12-16 2357 3585874 2701 1319703988 368.00 369.50 367.00 367.00 2.50 0.69% 367.00 103 367.50 32 6.44
2021-12-17 2357 3269820 2494 1202026585 367.00 370.00 366.00 366.50 0.50 -0.14% 366.00 89 366.50 1 6.43
2021-12-20 2357 1915112 1672 703599498 365.50 369.50 364.50 367.00 0.50 0.14% 367.00 23 367.50 15 6.44
2021-12-21 2357 2244736 2207 830454533 368.00 371.00 367.00 370.50 3.50 0.95% 370.50 56 371.00 185 6.50
2021-12-22 2357 1992637 1864 737869006 372.00 372.50 368.50 370.00 0.50 -0.13% 369.50 6 370.00 32 6.49
2021-12-23 2357 1863846 1725 690645606 370.00 371.50 369.50 371.00 1.00 0.27% 370.50 18 371.00 46 6.51
2021-12-24 2357 1377692 1423 510683781 372.00 373.50 369.00 370.00 1.00 -0.27% 369.50 20 370.00 7 6.49
2021-12-27 2357 1503807 1638 559138468 370.50 373.00 369.00 372.50 2.50 0.68% 372.00 45 372.50 22 6.54
2021-12-28 2357 1390630 1508 518518192 373.50 374.00 372.00 373.50 1.00 0.27% 373.00 11 373.50 33 6.55
2021-12-29 2357 1069548 1258 399257938 374.50 374.50 372.50 373.50 0.00 0% 373.50 2 374.00 75 6.55
2021-12-30 2357 2780143 2315 1044369436 374.50 377.00 373.50 376.00 2.50 0.67% 376.00 12 376.50 86 6.60