台光電(2383)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　　　156.50
0
0%		159.00
2.5
1.6%		 157.50
-1.5
-0.94%		159.00
1.5
0.95%		 　161.00
2
1.26%		157.00
-4
-2.48%		159.50
2.5
1.59%		165.50
6
3.76%		161.00
-4.5
-2.72%		 　159.50
-1.5
-0.93%		158.50
-1
-0.63%		155.00
-3.5
-2.21%		156.00
1
0.65%		161.50
5.5
3.53%		 　161.00
-0.5
-0.31%		161.00
0
0%		162.50
1.5
0.93%		156.50
-6
-3.69%		150.50
-6
-3.83%		 158.68
2 月　155.00
4.5
2.99%		155.00
0
0%		157.00
2
1.29%		 　　　　　　　　　　　164.00
7
4.46%		164.50
0.5
0.3%		169.00
4.5
2.74%		 　　169.00
0
0%		 163.00
-6
-3.55%		 165.09
3 月　169.00
6
3.68%		172.00
3
1.78%		170.00
-2
-1.16%		167.50
-2.5
-1.47%		 　166.00
-1.5
-0.9%		165.50
-0.5
-0.3%		166.00
0.5
0.3%		167.50
1.5
0.9%		169.50
2
1.19%		 　168.50
-1
-0.59%		170.00
1.5
0.89%		168.00
-2
-1.18%		169.00
1
0.6%		168.50
-0.5
-0.3%		 　170.00
1.5
0.89%		169.00
-1
-0.59%		168.00
-1
-0.59%		165.00
-3
-1.79%		166.50
1.5
0.91%		 　171.00
4.5
2.7%		170.00
-1
-0.58%		 168.48
4 月168.50
-1.5
-0.88%		 　　　167.50
-1
-0.59%		169.00
1.5
0.9%		171.50
2.5
1.48%		169.00
-2.5
-1.46%		 　170.00
1
0.59%		167.00
-3
-1.76%		169.00
2
1.2%		168.50
-0.5
-0.3%		169.50
1
0.59%		 　169.50
0
0%		175.50
6
3.54%		181.00
5.5
3.13%		175.00
-6
-3.31%		179.50
4.5
2.57%		 　182.00
2.5
1.39%		182.00
0
0%		178.50
-3.5
-1.92%		178.00
-0.5
-0.28%		 173.54
5 月　　179.50
1.5
0.84%		173.00
-6.5
-3.62%		165.00
-8
-4.62%		166.50
1.5
0.91%		172.50
6
3.6%		 　168.00
-4.5
-2.61%		161.00
-7
-4.17%		150.00
-11
-6.83%		151.50
1.5
1%		157.00
5.5
3.63%		 　155.00
-2
-1.27%		159.00
4
2.58%		158.50
-0.5
-0.31%		156.50
-2
-1.26%		156.50
0
0%		 　158.50
2
1.28%		161.00
2.5
1.58%		159.50
-1.5
-0.93%		157.00
-2.5
-1.57%		158.50
1.5
0.96%		 164.00
5.5
3.47%		161.44
6 月162.50
-1.5
-0.91%		160.00
-2.5
-1.54%		159.50
-0.5
-0.31%		159.50
0
0%		 　162.50
3
1.88%		168.50
6
3.69%		179.00
10.5
6.23%		196.50
17.5
9.78%		202.00
5.5
2.8%		 　　207.50
5.5
2.72%		210.00
2.5
1.2%		214.00
4
1.9%		212.00
-2
-0.93%		 　213.50
1.5
0.71%		204.50
-9
-4.22%		213.50
9
4.4%		215.50
2
0.94%		213.50
-2
-0.93%		 　214.00
0.5
0.23%		235.00
21
9.81%		218.00
-17
-7.23%		 197.25
7 月210.00
-8
-3.67%		216.50
6.5
3.1%		 　223.00
6.5
3%		218.00
-5
-2.24%		217.00
-1
-0.46%		219.00
2
0.92%		218.50
-0.5
-0.23%		 　216.00
-2.5
-1.14%		223.50
7.5
3.47%		231.00
7.5
3.36%		229.00
-2
-0.87%		238.50
9.5
4.15%		 　242.50
4
1.68%		231.00
-11.5
-4.74%		236.00
5
2.16%		235.00
-1
-0.42%		230.50
-4.5
-1.91%		 　236.00
5.5
2.39%		231.00
-5
-2.12%		230.00
-1
-0.43%		229.00
-1
-0.43%		225.00
-4
-1.75%		 226.81
8 月　220.50
-4.5
-2%		223.00
2.5
1.13%		218.50
-4.5
-2.02%		222.50
4
1.83%		221.50
-1
-0.45%		 　215.50
-6
-2.71%		215.50
0
0%		212.50
-3
-1.39%		220.50
8
3.76%		208.00
-12.5
-5.67%		 　205.00
-3
-1.44%		208.00
3
1.46%		222.50
14.5
6.97%		228.00
5.5
2.47%		235.50
7.5
3.29%		 　231.50
-4
-1.7%		236.50
5
2.16%		234.00
-2.5
-1.06%		232.00
-2
-0.85%		228.50
-3.5
-1.51%		 　230.00
1.5
0.66%		234.00
4
1.74%		222.52
9 月237.00
3
1.28%		232.00
-5
-2.11%		232.00
0
0%		 　231.00
-1
-0.43%		228.00
-3
-1.3%		221.50
-6.5
-2.85%		226.50
5
2.26%		225.00
-1.5
-0.66%		 　219.50
-5.5
-2.44%		222.50
3
1.37%		219.50
-3
-1.35%		231.00
11.5
5.24%		227.50
-3.5
-1.52%		 　　　232.50
5
2.2%		249.00
16.5
7.1%		238.00
-11
-4.42%		 　226.00
-12
-5.04%		228.00
2
0.88%		214.50
-13.5
-5.92%		217.50
3
1.4%		 227.1
10 月210.00
-7.5
-3.45%		 　209.50
-0.5
-0.24%		218.00
8.5
4.06%		203.00
-15
-6.88%		211.50
8.5
4.19%		214.50
3
1.42%		 　　207.00
-7.5
-3.5%		200.00
-7
-3.38%		206.50
6.5
3.25%		211.50
5
2.42%		 　207.00
-4.5
-2.13%		215.00
8
3.86%		217.00
2
0.93%		212.50
-4.5
-2.07%		217.50
5
2.35%		 　218.00
0.5
0.23%		218.00
0
0%		227.50
9.5
4.36%		240.50
13
5.71%		240.50
0
0%		 215.94
11 月234.00
-6.5
-2.7%		228.50
-5.5
-2.35%		232.00
3.5
1.53%		231.50
-0.5
-0.22%		230.50
-1
-0.43%		 　230.00
-0.5
-0.22%		232.00
2
0.87%		231.00
-1
-0.43%		229.50
-1.5
-0.65%		232.00
2.5
1.09%		 　234.00
2
0.86%		233.00
-1
-0.43%		233.00
0
0%		232.00
-1
-0.43%		227.50
-4.5
-1.94%		 　233.00
5.5
2.42%		228.50
-4.5
-1.93%		245.00
16.5
7.22%		269.50
24.5
10%		272.50
3
1.11%		 　280.00
7.5
2.75%		280.00
0
0%		 242.06
12 月279.50
-0.5
-0.18%		269.00
-10.5
-3.76%		274.50
5.5
2.04%		 　275.50
1
0.36%		278.00
2.5
0.91%		280.00
2
0.72%		276.50
-3.5
-1.25%		280.00
3.5
1.27%		 　279.00
-1
-0.36%		274.00
-5
-1.79%		275.00
1
0.36%		282.50
7.5
2.73%		276.50
-6
-2.12%		 　275.50
-1
-0.36%		275.50
0
0%		275.50
0
0%		281.00
5.5
2%		276.50
-4.5
-1.6%		 　277.50
1
0.36%		277.50
0
0%		279.50
2
0.72%		278.00
-1.5
-0.54%		　277.08

說明:最高漲幅:10%最低跌幅:-7.23% 最高價:282.50最低價:150.00平均價:204.5,灰色底表示週末,漲146天(667)元,跌137天(-519)元,平盤19天
10%=3,7%=3,6%=2,5%=1,4%=22,3%=25,2%=26,1%=53,0%=30,-0%=2,-1%=3,-2%=4,-3%=13,-4%=13,-5%=30,-6%=31,-7%=41,

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 2383 2993690 2111 467114327 157.00 157.50 155.00 156.50 0.50 0% 156.50 4 157.00 78 13.54
2021-01-05 2383 4151071 2877 660180901 157.00 160.50 156.50 159.00 2.50 1.6% 159.00 34 159.50 33 13.75
2021-01-07 2383 2149221 1569 337210648 157.00 158.00 155.00 157.50 2.00 -0.94% 157.50 35 158.00 138 13.62
2021-01-08 2383 2573585 1815 408316456 158.00 160.00 157.00 159.00 1.50 0.95% 158.50 83 159.00 58 13.75
2021-01-11 2383 2186586 1735 350312042 160.00 161.00 158.50 161.00 2.00 1.26% 160.50 67 161.00 122 13.93
2021-01-12 2383 2831445 2291 448640234 162.50 162.50 156.00 157.00 4.00 -2.48% 157.00 40 157.50 26 13.58
2021-01-13 2383 2904233 2065 461345629 157.00 160.00 156.00 159.50 2.50 1.59% 159.50 4 160.00 166 13.80
2021-01-14 2383 6503223 4666 1062632578 159.50 166.00 159.00 165.50 6.00 3.76% 165.00 11 165.50 73 14.32
2021-01-15 2383 5151237 3922 840763966 167.00 167.50 160.00 161.00 4.50 -2.72% 161.00 72 161.50 48 13.93
2021-01-18 2383 2598338 1863 411196971 160.00 161.00 156.00 159.50 1.50 -0.93% 159.00 12 159.50 29 13.80
2021-01-19 2383 2186611 1767 346270495 160.00 160.50 157.50 158.50 1.00 -0.63% 158.00 71 158.50 30 13.71
2021-01-20 2383 2619076 2006 408392905 158.00 158.00 155.00 155.00 3.50 -2.21% 155.00 34 155.50 1 13.41
2021-01-21 2383 2380160 1556 372712209 155.50 159.00 155.00 156.00 1.00 0.65% 156.00 48 156.50 77 13.49
2021-01-22 2383 3817208 2578 610301974 157.50 161.50 156.00 161.50 5.50 3.53% 161.00 11 161.50 78 13.97
2021-01-25 2383 2293989 1598 368877637 160.50 162.00 158.50 161.00 0.50 -0.31% 160.50 60 161.00 33 13.93
2021-01-26 2383 2618640 1791 422550953 161.50 163.50 159.00 161.00 0.00 0% 160.50 26 161.00 66 13.93
2021-01-27 2383 2227033 1450 360338540 161.50 163.00 160.00 162.50 1.50 0.93% 162.50 4 163.00 242 14.06
2021-01-28 2383 3590211 2661 566651494 159.00 160.50 156.00 156.50 6.00 -3.69% 156.50 27 157.00 19 13.54
2021-01-29 2383 3570265 2880 548123639 157.00 158.00 150.00 150.50 6.00 -3.83% 150.50 18 151.00 13 13.02
2021-02-02 2383 2130837 1642 331668191 154.00 157.00 153.50 155.00 2.50 2.99% 155.00 35 155.50 85 13.41
2021-02-03 2383 1428645 932 221818206 155.50 156.50 154.00 155.00 0.00 0% 154.50 77 155.00 57 13.41
2021-02-04 2383 1516281 1173 237978775 154.50 157.50 154.00 157.00 2.00 1.29% 156.50 17 157.00 68 13.58
2021-02-17 2383 3546983 2649 579875574 164.50 166.50 162.00 164.00 2.50 4.46% 164.00 5 164.50 130 14.19
2021-02-18 2383 2852997 1820 469396727 165.00 166.00 163.00 164.50 0.50 0.3% 164.50 7 165.00 122 14.23
2021-02-19 2383 6927502 4821 1170462614 164.50 171.50 163.50 169.00 4.50 2.74% 168.50 123 169.00 42 14.62
2021-02-23 2383 1748188 1480 292808120 167.50 169.00 166.00 169.00 0.50 0% 168.50 1 169.00 21 14.62
2021-02-25 2383 5282660 3867 867432971 168.50 169.00 162.50 163.00 3.50 -3.55% 163.00 47 163.50 3 14.10
2021-03-02 2383 7591199 5603 1311903840 173.00 177.50 169.00 169.00 0.00 3.68% 169.00 65 169.50 74 15.25
2021-03-03 2383 2657297 2012 450661173 170.50 172.50 166.50 172.00 3.00 1.78% 171.50 15 172.00 14 15.52
2021-03-04 2383 3546704 2387 610213233 173.00 175.50 169.50 170.00 2.00 -1.16% 170.00 30 170.50 2 15.34
2021-03-05 2383 3457193 2366 583873820 168.00 171.50 166.50 167.50 2.50 -1.47% 167.50 16 168.00 4 15.12
2021-03-08 2383 1928612 1303 324506331 169.50 170.00 166.00 166.00 1.50 -0.9% 166.00 127 166.50 4 14.98
2021-03-09 2383 2634832 1971 432412889 166.00 168.00 161.00 165.50 0.50 -0.3% 165.50 9 166.00 20 14.94
2021-03-10 2383 1252116 1076 209535058 167.00 169.00 166.00 166.00 0.50 0.3% 166.00 117 166.50 15 14.98
2021-03-11 2383 2955805 1876 494903554 166.00 168.50 165.50 167.50 1.50 0.9% 167.50 39 168.00 7 15.12
2021-03-12 2383 2460197 1915 418865599 168.50 172.00 168.50 169.50 2.00 1.19% 169.50 11 170.00 21 15.30
2021-03-15 2383 978005 877 165267566 169.50 170.00 168.00 168.50 1.00 -0.59% 168.50 9 169.00 47 15.21
2021-03-16 2383 1611080 1459 271865683 169.00 170.00 167.50 170.00 1.50 0.89% 169.50 8 170.00 122 15.34
2021-03-17 2383 1260652 1101 212577521 169.50 170.00 168.00 168.00 2.00 -1.18% 168.00 119 168.50 19 15.16
2021-03-18 2383 916832 738 154874969 168.50 169.50 168.50 169.00 1.00 0.6% 169.00 4 169.50 90 15.25
2021-03-19 2383 1215182 911 203946016 168.00 169.50 166.00 168.50 0.50 -0.3% 168.00 16 168.50 26 15.21
2021-03-22 2383 1212025 1001 204981974 168.50 170.00 167.50 170.00 1.50 0.89% 169.50 22 170.00 109 15.34
2021-03-23 2383 923575 788 156989164 171.50 171.50 169.00 169.00 1.00 -0.59% 169.00 66 169.50 10 15.25
2021-03-24 2383 1152103 770 193635440 169.00 170.00 167.00 168.00 1.00 -0.59% 168.00 91 168.50 25 15.16
2021-03-25 2383 2151315 1246 356972126 168.00 168.00 165.00 165.00 3.00 -1.79% 165.00 64 165.50 5 14.89
2021-03-26 2383 1353712 1024 225203673 166.50 167.50 165.00 166.50 1.50 0.91% 166.50 2 167.50 27 15.03
2021-03-29 2383 2693510 2157 458995915 168.00 171.50 167.50 171.00 4.50 2.7% 170.50 13 171.00 44 15.43
2021-03-30 2383 784405 643 133163106 171.00 171.00 169.00 170.00 1.00 -0.58% 170.00 17 170.50 48 15.34
2021-04-01 2383 915542 830 154051771 170.00 170.00 167.50 168.50 0.50 -0.88% 168.50 16 169.00 49 15.21
2021-04-06 2383 1580145 1378 264899606 169.50 169.50 167.00 167.50 1.00 -0.59% 167.50 1 168.00 5 15.12
2021-04-07 2383 1299211 992 219125270 169.00 169.50 167.50 169.00 1.50 0.9% 168.50 67 169.00 69 15.25
2021-04-08 2383 2425647 1891 414121736 170.00 172.00 168.50 171.50 2.50 1.48% 171.00 14 171.50 51 15.48
2021-04-09 2383 2897736 2385 493460046 173.00 173.00 168.50 169.00 2.50 -1.46% 169.00 19 169.50 24 15.25
2021-04-12 2383 1336129 1127 226918591 170.50 171.00 169.00 170.00 1.00 0.59% 170.00 4 170.50 97 15.34
2021-04-13 2383 1504520 1362 254315428 171.00 171.00 166.00 167.00 3.00 -1.76% 166.50 79 167.00 44 15.07
2021-04-14 2383 6842174 4825 1171612924 171.00 175.00 166.00 169.00 2.00 1.2% 169.00 3 169.50 5 15.25
2021-04-15 2383 1777001 1432 298606580 170.00 170.50 167.00 168.50 0.50 -0.3% 168.00 74 168.50 23 15.21
2021-04-16 2383 1629364 1388 275516220 170.00 170.00 168.00 169.50 1.00 0.59% 169.00 24 169.50 8 15.30
2021-04-19 2383 3363382 2716 568129230 169.50 171.50 167.00 169.50 0.00 0% 169.00 3 169.50 113 15.30
2021-04-20 2383 7767058 5822 1354764592 170.00 177.00 169.50 175.50 6.00 3.54% 175.00 152 175.50 1 15.84
2021-04-21 2383 5786564 4614 1028007953 175.00 181.00 174.00 181.00 5.50 3.13% 180.50 12 181.00 6 16.34
2021-04-22 2383 7704081 5918 1387645274 183.00 188.00 175.00 175.00 6.00 -3.31% 175.00 535 175.50 11 15.79
2021-04-23 2383 2306011 1888 411308547 177.00 180.00 175.00 179.50 4.50 2.57% 179.50 35 180.00 148 16.20
2021-04-26 2383 2783006 2205 503986223 182.50 183.00 178.00 182.00 2.50 1.39% 181.50 3 182.00 45 16.43
2021-04-27 2383 1987409 1664 360664926 184.00 184.50 179.00 182.00 0.00 0% 182.00 1 182.50 43 16.43
2021-04-28 2383 3306566 2561 588558220 182.00 182.00 176.50 178.50 3.50 -1.92% 178.00 43 178.50 2 16.11
2021-04-29 2383 2709750 2048 481432504 180.50 180.50 175.50 178.00 0.50 -0.28% 178.00 24 178.50 15 15.11
2021-05-03 2383 5715475 3904 1037259355 180.00 184.50 178.00 179.50 1.50 0.84% 179.00 21 179.50 29 15.24
2021-05-04 2383 4427073 3806 769414542 181.50 183.00 166.50 173.00 6.50 -3.62% 173.00 6 173.50 7 14.69
2021-05-05 2383 3725730 3139 630136810 173.50 175.00 165.00 165.00 8.00 -4.62% 165.00 128 165.50 39 14.01
2021-05-06 2383 3669259 2743 609947297 168.00 171.00 163.00 166.50 1.50 0.91% 166.50 16 167.00 35 14.13
2021-05-07 2383 2897987 2132 492146005 169.00 172.50 167.00 172.50 6.00 3.6% 172.00 20 172.50 15 14.64
2021-05-10 2383 2428860 1710 414613542 172.50 175.50 167.00 168.00 4.50 -2.61% 168.00 34 168.50 3 14.26
2021-05-11 2383 4254420 3462 686325371 164.00 166.00 158.00 161.00 7.00 -4.17% 160.50 4 161.00 15 13.67
2021-05-12 2383 6215508 4412 930166842 157.50 159.50 145.00 150.00 11.00 -6.83% 150.00 9 150.50 19 12.73
2021-05-13 2383 3627754 2718 537572461 145.00 153.00 141.50 151.50 1.50 1% 151.00 19 151.50 26 12.86
2021-05-14 2383 4037057 3220 634005567 152.50 160.00 151.00 157.00 5.50 3.63% 156.50 2 157.00 30 13.33
2021-05-17 2383 3143854 2550 476590608 146.00 157.00 146.00 155.00 2.00 -1.27% 154.50 1 155.00 72 13.16
2021-05-18 2383 1978008 1479 312185597 157.00 160.50 155.00 159.00 4.00 2.58% 159.00 24 159.50 15 13.50
2021-05-19 2383 1153301 981 182399538 159.00 159.50 157.00 158.50 0.50 -0.31% 158.50 7 159.00 29 13.46
2021-05-20 2383 721788 545 113759281 158.50 159.00 156.00 156.50 2.00 -1.26% 156.00 24 157.00 6 13.29
2021-05-21 2383 1366513 1153 213940761 159.50 159.50 155.00 156.50 0.00 0% 156.50 1 157.00 21 13.29
2021-05-24 2383 982277 922 153499666 155.00 159.00 153.50 158.50 2.00 1.28% 158.50 6 159.00 73 13.46
2021-05-25 2383 1073672 871 172557266 159.00 162.00 158.50 161.00 2.50 1.58% 160.50 19 161.00 54 13.67
2021-05-26 2383 840258 691 134569694 161.00 162.50 159.00 159.50 1.50 -0.93% 159.50 14 160.50 33 13.54
2021-05-27 2383 1070932 826 168849388 157.50 159.00 156.50 157.00 2.50 -1.57% 157.00 85 157.50 8 13.33
2021-05-28 2383 842373 638 134120873 159.50 160.50 158.00 158.50 1.50 0.96% 158.50 5 159.00 6 13.46
2021-05-31 2383 2772851 2012 449940607 160.00 164.00 159.50 164.00 5.50 3.47% 163.50 11 164.00 9 13.92
2021-06-01 2383 2419199 1819 394034910 164.00 165.00 162.00 162.50 1.50 -0.91% 162.50 33 163.00 3 13.79
2021-06-02 2383 1851913 1359 297223786 162.00 164.00 158.00 160.00 2.50 -1.54% 160.00 22 160.50 31 13.58
2021-06-03 2383 1301445 1004 207434946 160.50 161.00 158.50 159.50 0.50 -0.31% 159.00 12 159.50 22 13.54
2021-06-04 2383 1289887 918 205738070 158.50 161.00 158.00 159.50 0.00 0% 159.50 10 160.00 22 13.54
2021-06-07 2383 4155641 2502 668342632 163.00 163.50 157.00 162.50 3.00 1.88% 162.00 20 162.50 18 13.79
2021-06-08 2383 5250111 3819 878445710 162.50 171.00 162.00 168.50 6.00 3.69% 168.50 15 169.00 16 14.30
2021-06-09 2383 10952424 7895 1936788538 168.50 182.00 168.00 179.00 10.50 6.23% 178.50 45 179.00 77 15.20
2021-06-10 2383 29374849 13651 2147483647 183.50 196.50 182.00 196.50 17.50 9.78% 196.50 8667 0.00 0 16.68
2021-06-11 2383 34600906 22587 2147483647 196.00 209.00 192.50 202.00 5.50 2.8% 202.00 107 202.50 118 17.15
2021-06-15 2383 18446022 13584 2147483647 207.50 216.50 205.50 207.50 5.50 2.72% 207.00 185 207.50 19 17.61
2021-06-16 2383 10022774 6476 2095039139 207.00 213.50 203.50 210.00 2.50 1.2% 209.50 16 210.00 21 17.83
2021-06-17 2383 9326543 6371 1975488007 210.50 216.00 208.50 214.00 4.00 1.9% 213.50 6 214.00 27 18.17
2021-06-18 2383 6416471 3578 1353438705 212.50 213.50 207.50 212.00 2.00 -0.93% 211.50 17 212.00 34 18.00
2021-06-21 2383 4445448 3178 936798908 210.50 213.50 207.00 213.50 1.50 0.71% 213.00 22 213.50 38 18.12
2021-06-22 2383 12493158 8457 2147483647 217.00 224.00 201.50 204.50 9.00 -4.22% 204.00 34 204.50 16 17.36
2021-06-23 2383 8655966 5990 1835392693 207.50 216.50 205.00 213.50 9.00 4.4% 213.50 22 214.00 86 18.12
2021-06-24 2383 5096666 3858 1092875288 213.00 217.00 210.00 215.50 2.00 0.94% 215.00 54 215.50 3 18.29
2021-06-25 2383 5021195 3751 1080298007 217.00 220.50 210.00 213.50 2.00 -0.93% 213.50 11 214.00 40 18.12
2021-06-28 2383 4975155 3319 1072643527 214.50 221.50 212.00 214.00 0.50 0.23% 213.50 9 214.00 27 18.17
2021-06-29 2383 10641379 6570 2147483647 217.00 235.00 213.50 235.00 21.00 9.81% 235.00 7595 0.00 0 19.95
2021-06-30 2383 18671169 14015 2147483647 234.50 234.50 212.00 218.00 17.00 -7.23% 217.00 24 218.00 131 18.51
2021-07-01 2383 8011537 5981 1697341091 219.00 220.50 206.00 210.00 8.00 -3.67% 209.50 34 210.00 44 17.83
2021-07-02 2383 5759529 3828 1232990402 213.50 218.00 210.50 216.50 6.50 3.1% 216.00 14 217.00 27 18.38
2021-07-05 2383 7626524 4923 1689455672 219.00 226.00 216.00 223.00 6.50 3% 222.50 20 223.00 60 18.93
2021-07-06 2383 4964092 3216 1088906270 224.00 224.50 217.00 218.00 5.00 -2.24% 218.00 12 218.50 8 18.51
2021-07-07 2383 5231293 3335 1137496506 219.00 222.00 215.00 217.00 1.00 -0.46% 216.50 5 217.00 82 18.42
2021-07-08 2383 7384598 3850 1599358330 218.00 222.00 213.00 219.00 2.00 0.92% 218.50 116 219.00 10 18.59
2021-07-09 2383 12597680 9165 2147483647 220.50 228.50 217.50 218.50 0.50 -0.23% 218.50 12 219.00 12 18.55
2021-07-12 2383 7238932 4581 1575345563 223.00 223.50 214.00 216.00 2.50 -1.14% 215.50 64 216.00 3 18.34
2021-07-13 2383 15267726 9806 2147483647 218.00 228.50 217.00 223.50 7.50 3.47% 223.00 19 223.50 50 18.97
2021-07-14 2383 12040713 8849 2147483647 227.00 234.50 220.00 231.00 7.50 3.36% 230.50 118 231.00 38 19.61
2021-07-15 2383 5245612 4211 1196363532 232.50 233.00 224.50 229.00 2.00 -0.87% 228.50 60 229.00 5 19.44
2021-07-16 2383 6278959 5102 1465762879 226.00 238.50 225.00 238.50 9.50 4.15% 238.00 6 238.50 36 20.25
2021-07-19 2383 10195543 7919 2147483647 238.50 248.50 236.00 242.50 4.00 1.68% 242.50 30 243.00 8 20.59
2021-07-20 2383 7100844 5615 1679715687 238.00 245.00 229.50 231.00 11.50 -4.74% 231.00 29 231.50 4 19.61
2021-07-21 2383 5365564 4445 1271718732 236.00 242.00 232.00 236.00 5.00 2.16% 236.00 31 237.00 4 20.03
2021-07-22 2383 2517000 1951 593790500 238.00 240.50 232.50 235.00 1.00 -0.42% 234.50 33 235.00 4 19.95
2021-07-23 2383 3364515 2915 776567645 237.50 238.00 227.00 230.50 4.50 -1.91% 230.50 53 231.00 5 19.57
2021-07-26 2383 2198071 1855 514444755 231.00 236.50 229.00 236.00 5.50 2.39% 235.50 3 236.00 9 20.03
2021-07-27 2383 2233621 2063 518835827 238.00 238.50 227.00 231.00 5.00 -2.12% 230.50 17 231.00 3 19.61
2021-07-28 2383 4951061 3657 1125974115 228.00 234.00 217.00 230.00 1.00 -0.43% 229.50 31 230.00 51 19.52
2021-07-29 2383 3122241 2482 716886518 234.00 235.00 227.00 229.00 1.00 -0.43% 229.00 10 229.50 34 17.68
2021-07-30 2383 2861742 2197 649880439 230.00 233.50 223.00 225.00 4.00 -1.75% 224.50 8 225.00 21 17.37
2021-08-02 2383 3165401 2560 702079696 225.00 229.50 218.50 220.50 4.50 -2% 220.50 3 221.00 4 17.03
2021-08-03 2383 3344142 2576 735016850 221.00 224.00 216.50 223.00 2.50 1.13% 223.00 8 223.50 37 17.22
2021-08-04 2383 3479976 2736 763410473 224.00 224.50 217.00 218.50 4.50 -2.02% 218.50 25 219.00 3 16.87
2021-08-05 2383 2981516 2392 658504292 218.50 223.50 217.50 222.50 4.00 1.83% 222.50 13 223.00 12 17.18
2021-08-06 2383 1111087 942 245222464 221.50 222.00 219.00 221.50 1.00 -0.45% 221.00 1 221.50 18 17.10
2021-08-09 2383 1516541 1383 330175106 220.00 223.50 214.00 215.50 6.00 -2.71% 215.50 9 216.50 2 16.64
2021-08-10 2383 3651285 2871 784822397 215.50 220.00 209.00 215.50 0.00 0% 215.00 10 215.50 29 16.64
2021-08-11 2383 3762539 2100 807151588 214.00 219.00 210.00 212.50 3.00 -1.39% 212.50 6 213.50 35 16.41
2021-08-12 2383 2528085 1796 553274167 211.50 221.00 211.50 220.50 8.00 3.76% 220.00 1 220.50 12 17.03
2021-08-13 2383 3109418 2442 659062846 219.00 219.00 207.50 208.00 12.50 -5.67% 208.00 66 208.50 22 16.06
2021-08-16 2383 2303554 1863 472084678 206.50 208.00 200.00 205.00 3.00 -1.44% 204.50 3 205.00 15 15.83
2021-08-17 2383 3563416 2784 756736393 208.00 216.50 208.00 208.00 3.00 1.46% 208.00 40 208.50 28 16.06
2021-08-18 2383 5386978 4443 1173319662 206.50 224.00 205.50 222.50 14.50 6.97% 222.00 14 222.50 57 17.18
2021-08-19 2383 9510089 6532 2147483647 220.50 235.00 219.50 228.00 5.50 2.47% 228.00 60 228.50 75 17.61
2021-08-20 2383 7939867 5819 1843240821 228.00 236.50 224.50 235.50 7.50 3.29% 235.00 10 235.50 6 18.19
2021-08-23 2383 5241678 3730 1216674407 236.50 237.00 228.50 231.50 4.00 -1.7% 231.50 6 232.00 13 17.88
2021-08-24 2383 5533389 3959 1315467631 234.50 242.00 233.00 236.50 5.00 2.16% 236.00 35 236.50 53 18.26
2021-08-25 2383 3891669 2954 910947089 236.50 239.50 231.00 234.00 2.50 -1.06% 233.50 42 234.00 13 18.07
2021-08-26 2383 2761040 2338 633148325 229.50 233.00 223.50 232.00 0.00 -0.85% 231.50 1 232.00 19 17.92
2021-08-27 2383 2439171 1848 558617156 232.50 234.00 226.50 228.50 3.50 -1.51% 228.00 4 228.50 4 17.64
2021-08-30 2383 1325534 1075 304902133 231.00 232.00 228.00 230.00 1.50 0.66% 230.00 63 230.50 8 17.76
2021-08-31 2383 2355632 1820 540916363 228.50 234.00 225.00 234.00 4.00 1.74% 233.00 19 234.00 103 18.07
2021-09-01 2383 3538185 2389 828254755 234.50 237.50 230.50 237.00 3.00 1.28% 236.50 31 237.00 228 18.30
2021-09-02 2383 2860728 2273 671670733 237.00 239.50 230.50 232.00 5.00 -2.11% 232.00 13 233.00 3 17.92
2021-09-03 2383 3012496 2255 691482765 234.00 234.50 226.00 232.00 0.00 0% 231.50 3 232.00 38 17.92
2021-09-06 2383 4327134 3136 1015880804 236.50 240.00 230.50 231.00 1.00 -0.43% 231.00 35 232.00 10 17.84
2021-09-07 2383 2829082 1870 647673331 234.50 234.50 226.50 228.00 3.00 -1.3% 228.00 5 228.50 1 17.61
2021-09-08 2383 4895510 3985 1076541494 226.50 228.00 213.50 221.50 6.50 -2.85% 221.00 4 221.50 5 17.10
2021-09-09 2383 2424482 1833 545256332 220.00 229.00 220.00 226.50 5.00 2.26% 226.00 22 226.50 19 17.49
2021-09-10 2383 1782241 1409 398615701 226.00 226.50 221.50 225.00 1.50 -0.66% 224.50 12 225.00 117 17.37
2021-09-13 2383 1780112 1525 393540838 225.00 225.50 219.00 219.50 5.50 -2.44% 219.50 38 220.00 2 16.95
2021-09-14 2383 1318616 1191 292593181 219.50 224.00 219.50 222.50 3.00 1.37% 221.50 1 222.50 15 17.18
2021-09-15 2383 2422527 2139 528789196 222.50 222.50 215.50 219.50 3.00 -1.35% 219.50 13 220.00 5 16.95
2021-09-16 2383 4256036 2917 973010669 221.50 233.00 220.00 231.00 11.50 5.24% 230.50 32 231.00 4 17.84
2021-09-17 2383 3512000 1952 806000000 229.50 232.50 227.50 227.50 3.50 -1.52% 227.50 109 228.50 1 17.57
2021-09-22 2383 3188414 2869 736848972 224.50 235.50 222.00 232.50 5.00 2.2% 232.50 64 233.00 64 17.95
2021-09-23 2383 12178009 10148 2147483647 239.00 251.50 234.00 249.00 16.50 7.1% 248.50 1 249.00 1 19.23
2021-09-24 2383 12195747 10251 2147483647 247.00 251.50 236.50 238.00 11.00 -4.42% 237.50 28 238.00 65 18.38
2021-09-27 2383 7503191 5172 1705745491 226.50 233.00 222.00 226.00 12.00 -5.04% 225.50 43 226.00 40 17.45
2021-09-28 2383 3860053 2554 873632908 223.00 229.00 222.50 228.00 2.00 0.88% 227.50 68 228.00 38 17.61
2021-09-29 2383 8022625 5959 1724814400 222.50 223.00 210.00 214.50 13.50 -5.92% 214.00 15 214.50 7 16.56
2021-09-30 2383 3816922 2381 830737951 218.00 221.00 212.50 217.50 3.00 1.4% 217.00 33 217.50 12 16.80
2021-10-01 2383 2896722 2561 613516205 215.50 215.50 209.00 210.00 7.50 -3.45% 210.00 4 210.50 54 16.22
2021-10-04 2383 1760462 2491 371955126 210.00 214.50 209.00 209.50 0.50 -0.24% 209.50 4 210.00 8 16.18
2021-10-05 2383 3002016 2846 641936546 208.00 219.00 202.00 218.00 8.50 4.06% 218.00 7 218.50 24 16.83
2021-10-06 2383 5403655 4785 1125152158 218.00 220.00 202.50 203.00 15.00 -6.88% 202.50 38 203.00 47 15.68
2021-10-07 2383 3886538 2972 820054570 203.50 215.50 203.50 211.50 8.50 4.19% 211.50 53 212.00 62 16.33
2021-10-08 2383 1663666 1617 357725251 211.00 218.00 211.00 214.50 3.00 1.42% 214.00 14 214.50 11 16.56
2021-10-12 2383 1615560 1263 337612996 211.00 214.50 206.50 207.00 7.50 -3.5% 206.50 26 207.00 21 15.98
2021-10-13 2383 2029990 1788 411243879 208.00 210.00 200.00 200.00 7.00 -3.38% 200.00 74 200.50 1 15.44
2021-10-14 2383 2323748 1555 476834586 203.50 208.00 201.00 206.50 6.50 3.25% 206.50 2 207.00 94 15.95
2021-10-15 2383 1764090 1490 370549454 208.50 212.00 206.00 211.50 5.00 2.42% 211.00 22 211.50 15 16.33
2021-10-18 2383 1136837 995 237688349 211.00 213.00 206.50 207.00 4.50 -2.13% 207.00 1 208.00 9 15.98
2021-10-19 2383 3677874 2759 801529360 208.00 222.50 208.00 215.00 8.00 3.86% 215.00 51 215.50 2 16.60
2021-10-20 2383 2536608 1865 557066798 218.00 223.50 217.00 217.00 2.00 0.93% 217.00 63 217.50 1 16.76
2021-10-21 2383 1062477 1781 229095046 219.00 220.00 212.50 212.50 4.50 -2.07% 212.50 6 214.00 1 16.41
2021-10-22 2383 1090806 849 236389393 214.50 219.00 214.00 217.50 5.00 2.35% 217.00 7 217.50 17 16.80
2021-10-25 2383 841692 741 183132724 217.50 219.00 215.50 218.00 0.50 0.23% 217.50 23 218.00 8 16.83
2021-10-26 2383 861570 684 188784200 220.00 221.00 218.00 218.00 0.00 0% 218.00 12 218.50 1 16.83
2021-10-27 2383 3137241 2576 708672527 219.00 228.50 219.00 227.50 9.50 4.36% 227.50 12 228.00 25 17.57
2021-10-28 2383 11433545 8569 2147483647 235.50 248.00 235.50 240.50 13.00 5.71% 240.00 233 240.50 1 16.09
2021-10-29 2383 7647308 6600 1848380150 243.00 251.50 234.00 240.50 0.00 0% 240.50 21 241.00 19 16.09
2021-11-01 2383 4680703 7214 1092960247 238.00 241.50 230.50 234.00 6.50 -2.7% 233.50 14 234.50 19 15.65
2021-11-02 2383 3154853 2724 725616795 236.00 236.00 226.50 228.50 5.50 -2.35% 227.50 22 228.50 5 15.28
2021-11-03 2383 2680750 2241 620834588 231.00 234.00 226.50 232.00 3.50 1.53% 231.50 15 232.00 47 15.52
2021-11-04 2383 1817331 2165 421731924 230.00 234.50 229.50 231.50 0.50 -0.22% 231.00 98 231.50 23 15.48
2021-11-05 2383 1613978 1837 370199868 233.00 233.50 226.50 230.50 1.00 -0.43% 230.00 21 230.50 1 15.42
2021-11-08 2383 1001769 1038 229581138 231.00 232.00 227.50 230.00 0.50 -0.22% 230.00 7 230.50 24 15.38
2021-11-09 2383 1275242 1126 297656230 233.50 236.00 231.50 232.00 2.00 0.87% 232.00 38 233.00 161 15.52
2021-11-10 2383 662350 1099 153089289 233.50 233.50 230.00 231.00 1.00 -0.43% 230.50 10 231.00 1 15.45
2021-11-11 2383 1120092 1177 259815032 228.00 235.00 228.00 229.50 1.50 -0.65% 229.50 11 230.00 5 15.35
2021-11-12 2383 928178 932 216425889 233.00 236.00 230.50 232.00 2.50 1.09% 231.50 10 232.00 3 15.52
2021-11-15 2383 1554267 1230 365614201 234.00 238.00 233.00 234.00 2.00 0.86% 234.00 13 234.50 14 15.65
2021-11-16 2383 1808097 1811 419506827 235.00 235.50 230.00 233.00 1.00 -0.43% 232.00 1 233.00 5 15.59
2021-11-17 2383 3274470 2322 763227409 235.00 240.00 229.00 233.00 0.00 0% 232.50 8 233.00 13 15.59
2021-11-18 2383 2822540 2133 651901750 234.50 235.50 228.00 232.00 1.00 -0.43% 232.00 63 232.50 15 15.52
2021-11-19 2383 2299045 2468 525307934 233.50 233.50 226.50 227.50 4.50 -1.94% 227.50 4 228.50 4 15.22
2021-11-22 2383 1422287 1063 329763956 228.50 234.00 228.00 233.00 5.50 2.42% 233.00 1 233.50 15 15.59
2021-11-23 2383 1188790 1273 272273832 232.50 232.50 228.00 228.50 4.50 -1.93% 228.50 136 229.00 1 15.28
2021-11-24 2383 7645834 5799 1855554920 235.00 248.00 235.00 245.00 16.50 7.22% 244.50 18 245.00 30 16.39
2021-11-25 2383 13354418 11216 2147483647 252.00 269.50 251.50 269.50 24.50 10% 269.50 23437 0.00 0 18.03
2021-11-26 2383 10346820 8292 2147483647 261.50 272.50 261.00 272.50 3.00 1.11% 272.00 153 272.50 5 18.23
2021-11-29 2383 7369631 8431 2028123832 267.00 280.50 266.50 280.00 7.50 2.75% 279.50 1 280.00 13 18.73
2021-11-30 2383 6583983 5939 1862776317 290.50 293.50 276.00 280.00 0.00 0% 280.00 47 280.50 5 18.73
2021-12-01 2383 5405655 5742 1485961858 275.50 281.00 271.00 279.50 0.50 -0.18% 279.00 1 279.50 5 18.70
2021-12-02 2383 5100436 4430 1378772512 276.00 278.00 267.00 269.00 10.50 -3.76% 268.50 4 269.00 7 17.99
2021-12-03 2383 3318212 3310 903876104 272.00 276.00 266.00 274.50 5.50 2.04% 273.00 2 274.50 6 18.36
2021-12-06 2383 2830440 2569 773308207 274.00 276.50 268.00 275.50 1.00 0.36% 275.50 10 276.00 23 18.43
2021-12-07 2383 5018950 4409 1416577965 286.50 290.00 277.50 278.00 2.50 0.91% 278.00 46 278.50 2 18.60
2021-12-08 2383 2656552 2272 743783324 280.00 283.00 276.00 280.00 2.00 0.72% 279.50 15 280.00 22 18.73
2021-12-09 2383 3861387 6450 1081478967 287.00 293.00 273.50 276.50 3.50 -1.25% 276.50 56 277.50 1 18.50
2021-12-10 2383 2262431 1841 632627794 276.50 284.00 272.00 280.00 3.50 1.27% 280.00 11 280.50 21 18.73
2021-12-13 2383 1531094 2376 425334718 278.00 281.50 275.00 279.00 1.00 -0.36% 277.00 26 279.00 14 18.66
2021-12-14 2383 2102896 2048 576015856 278.00 278.50 271.00 274.00 5.00 -1.79% 274.00 18 274.50 3 18.33
2021-12-15 2383 1730601 3923 476177487 274.00 277.50 272.00 275.00 1.00 0.36% 274.50 48 275.00 1 18.39
2021-12-16 2383 2833114 3352 797914702 279.00 285.00 277.00 282.50 7.50 2.73% 282.00 8 282.50 48 18.90
2021-12-17 2383 2642670 3064 732747253 280.00 281.50 274.50 276.50 6.00 -2.12% 276.50 4 277.00 6 18.50
2021-12-20 2383 970258 791 269050701 276.50 281.00 275.50 275.50 1.00 -0.36% 275.50 9 276.00 1 18.43
2021-12-21 2383 1259756 1458 346605699 278.00 279.00 273.00 275.50 0.00 0% 275.00 20 275.50 5 18.43
2021-12-22 2383 1805876 1941 496004077 279.00 279.00 270.50 275.50 0.00 0% 275.50 15 276.00 30 18.43
2021-12-23 2383 2346388 2158 657563162 278.50 282.50 276.00 281.00 5.50 2% 280.50 1 281.00 1 18.80
2021-12-24 2383 1753914 1655 487109045 282.00 283.00 275.00 276.50 4.50 -1.6% 276.00 22 276.50 1 18.50
2021-12-27 2383 1039564 970 287935006 277.00 280.00 273.50 277.50 1.00 0.36% 277.50 1 278.00 3 18.56
2021-12-28 2383 950119 1063 263313642 277.50 279.00 275.50 277.50 0.00 0% 277.50 10 278.00 1 18.56
2021-12-29 2383 729640 685 203899871 279.00 281.00 277.50 279.50 2.00 0.72% 279.00 24 279.50 4 18.70
2021-12-30 2383 752368 857 209702936 281.00 281.50 277.50 278.00 1.50 -0.54% 278.00 3 279.00 2 18.60