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　　282.00
0
0%		297.00
15
5.32%		290.50
-6.5
-2.19%		291.00
0.5
0.17%		283.00
-8
-2.75%		 　283.50
0.5
0.18%		287.00
3.5
1.23%		282.00
-5
-1.74%		277.00
-5
-1.77%		271.50
-5.5
-1.99%		 　273.50
2
0.74%		274.00
0.5
0.18%		275.00
1
0.36%		272.50
-2.5
-0.91%		272.50
0
0%		 　272.00
-0.5
-0.18%		269.00
-3
-1.1%		268.00
-1
-0.37%		 277.12
2 月　　　　　　271.00
3
1.12%		269.00
-2
-0.74%		269.50
0.5
0.19%		269.50
0
0%		265.50
-4
-1.48%		 　256.00
-9.5
-3.58%		253.50
-2.5
-0.98%		258.50
5
1.97%		261.00
2.5
0.97%		261.50
0.5
0.19%		 　260.00
-1.5
-0.57%		257.00
-3
-1.15%		259.00
2
0.78%		253.50
-5.5
-2.12%		246.50
-7
-2.76%		 259.39
3 月256.50
10
4.06%		255.00
-1.5
-0.58%		256.00
1
0.39%		 　　247.00
-9
-3.52%		235.50
-11.5
-4.66%		241.50
6
2.55%		254.50
13
5.38%		262.00
7.5
2.95%		 　257.50
-4.5
-1.72%		251.50
-6
-2.33%		249.00
-2.5
-0.99%		260.50
11.5
4.62%		256.00
-4.5
-1.73%		 　261.00
5
1.95%		262.00
1
0.38%		264.50
2.5
0.95%		266.50
2
0.76%		268.00
1.5
0.56%		 　265.00
-3
-1.12%		266.00
1
0.38%		268.00
2
0.75%		268.50
0.5
0.19%		257.79
4 月268.50
0
0%		 　　　263.50
-5
-1.86%		261.00
-2.5
-0.95%		261.00
0
0%		 　250.50
-10.5
-4.02%		248.50
-2
-0.8%		255.50
7
2.82%		253.00
-2.5
-0.98%		249.50
-3.5
-1.38%		 　247.50
-2
-0.8%		247.50
0
0%		251.00
3.5
1.41%		253.00
2
0.8%		246.00
-7
-2.77%		 　236.50
-9.5
-3.86%		252.00
15.5
6.55%		245.00
-7
-2.78%		246.50
1.5
0.61%		250.00
3.5
1.42%		 250.76
5 月　　242.50
-7.5
-3%		241.00
-1.5
-0.62%		241.00
0
0%		234.00
-7
-2.9%		 　230.00
-4
-1.71%		226.50
-3.5
-1.52%		223.50
-3
-1.32%		218.50
-5
-2.24%		221.00
2.5
1.14%		 　223.00
2
0.9%		225.00
2
0.9%		231.00
6
2.67%		222.00
-9
-3.9%		226.50
4.5
2.03%		 　225.00
-1.5
-0.66%		220.00
-5
-2.22%		222.50
2.5
1.14%		224.00
1.5
0.67%		231.50
7.5
3.35%		 　238.50
7
3.02%		241.50
3
1.26%		229
6 月241.50
0
0%		236.50
-5
-2.07%		 　　239.00
2.5
1.06%		233.00
-6
-2.51%		234.50
1.5
0.64%		235.00
0.5
0.21%		237.00
2
0.85%		 　228.00
-9
-3.8%		228.50
0.5
0.22%		225.00
-3.5
-1.53%		227.50
2.5
1.11%		227.00
-0.5
-0.22%		 　220.00
-7
-3.08%		232.50
12.5
5.68%		226.50
-6
-2.58%		234.00
7.5
3.31%		239.00
5
2.14%		 　236.50
-2.5
-1.05%		236.00
-0.5
-0.21%		227.50
-8.5
-3.6%		221.50
-6
-2.64%		 231.19
7 月221.50
0
0%		 　219.00
-2.5
-1.13%		220.50
1.5
0.68%		210.50
-10
-4.54%		221.00
10.5
4.99%		227.50
6.5
2.94%		 　229.50
2
0.88%		231.00
1.5
0.65%		239.50
8.5
3.68%		239.50
0
0%		245.00
5.5
2.3%		 　245.00
0
0%		246.00
1
0.41%		249.00
3
1.22%		250.00
1
0.4%		248.00
-2
-0.8%		 　250.50
2.5
1.01%		249.00
-1.5
-0.6%		254.00
5
2.01%		262.00
8
3.15%		258.00
-4
-1.53%		 239.89
8 月258.50
0.5
0.19%		258.50
0
0%		264.00
5.5
2.13%		261.00
-3
-1.14%		262.50
1.5
0.57%		 　264.50
2
0.76%		265.00
0.5
0.19%		272.00
7
2.64%		272.50
0.5
0.18%		267.00
-5.5
-2.02%		 　274.00
7
2.62%		272.50
-1.5
-0.55%		272.50
0
0%		272.50
0
0%		272.50
0
0%		 　269.50
-3
-1.1%		266.00
-3.5
-1.3%		267.00
1
0.38%		268.00
1
0.37%		268.00
0
0%		 　262.50
-5.5
-2.05%		264.00
1.5
0.57%		263.00
-1
-0.38%		266.96
9 月258.50
-4.5
-1.71%		255.00
-3.5
-1.35%		 　255.50
0.5
0.2%		257.50
2
0.78%		257.00
-0.5
-0.19%		268.00
11
4.28%		 　　270.00
2
0.75%		269.00
-1
-0.37%		268.00
-1
-0.37%		270.50
2.5
0.93%		264.50
-6
-2.22%		 　269.00
4.5
1.7%		271.00
2
0.74%		267.00
-4
-1.48%		270.00
3
1.12%		266.50
-3.5
-1.3%		 　260.50
-6
-2.25%		262.00
1.5
0.58%		252.00
-10
-3.82%		252.50
0.5
0.2%		253.00
0.5
0.2%		 262.46
10 月　　252.00
-1
-0.4%		258.50
6.5
2.58%		269.50
11
4.26%		278.50
9
3.34%		275.00
-3.5
-1.26%		 　　264.50
-10.5
-3.82%		272.00
7.5
2.84%		268.00
-4
-1.47%		266.00
-2
-0.75%		 　268.50
2.5
0.94%		272.50
4
1.49%		268.00
-4.5
-1.65%		265.50
-2.5
-0.93%		267.00
1.5
0.56%		 　268.50
1.5
0.56%		259.50
-9
-3.35%		256.00
-3.5
-1.35%		258.00
2
0.78%		258.00
0
0%		 257.50
-0.5
-0.19%		264.78
11 月261.00
3.5
1.36%		268.50
7.5
2.87%		267.00
-1.5
-0.56%		269.50
2.5
0.94%		 　273.00
3.5
1.3%		274.00
1
0.37%		274.00
0
0%		271.00
-3
-1.09%		283.50
12.5
4.61%		 　285.50
2
0.71%		293.00
7.5
2.63%		288.50
-4.5
-1.54%		292.00
3.5
1.21%		293.00
1
0.34%		 　293.50
0.5
0.17%		293.50
0
0%		295.50
2
0.68%		302.00
6.5
2.2%		302.00
0
0%		 　293.00
-9
-2.98%		298.00
5
1.71%		302.00
4
1.34%		 286.04
12 月305.00
3
0.99%		305.00
0
0%		 　302.50
-2.5
-0.82%		301.00
-1.5
-0.5%		294.50
-6.5
-2.16%		294.50
0
0%		294.50
0
0%		 　293.50
-1
-0.34%		136.00
-157.5
-53.66%		295.50
159.5
117.28%		295.50
0
0%		291.00
-4.5
-1.52%		 274.00
-17
-5.84%		290.00
16
5.84%		283.00
-7
-2.41%		283.50
0.5
0.18%		286.50
3
1.06%		281.00
-5.5
-1.92%		 　282.00
1
0.36%		284.00
2
0.71%		282.50
-1.5
-0.53%		281.00
-1.5
-0.53%		286.50
5.5
1.96%		　284.24

說明:最高漲幅:117.28%最低跌幅:-53.66% 最高價:305.00最低價:136.00平均價:259.37,灰色底表示週末,漲152天(749.5)元,跌132天(-768.5)元,平盤26天
117%=1,7%=1,6%=2,5%=5,4%=10,3%=18,2%=13,1%=69,0%=59,-0%=1,-1%=2,-2%=2,-3%=15,-4%=16,-5%=16,-6%=32,-7%=48,

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
2022-01-03 2308 6016868 6220 1683590694 276.00 282.50 275.00 282.00 7.00 0% 281.50 9 282.00 58 26.18
2022-01-04 2308 15957471 16782 2147483647 286.00 298.00 285.50 297.00 15.00 5.32% 296.50 197 297.00 195 27.58
2022-01-05 2308 10289849 10254 2147483647 302.00 302.00 289.50 290.50 6.50 -2.19% 290.50 51 291.00 203 26.97
2022-01-06 2308 7366728 11969 2128418262 288.00 292.00 284.00 291.00 0.50 0.17% 290.50 141 291.00 452 27.02
2022-01-07 2308 7297571 13484 2080438838 292.00 293.00 282.00 283.00 8.00 -2.75% 283.00 102 283.50 31 26.28
2022-01-10 2308 5786182 5208 1629614822 279.00 285.00 276.50 283.50 0.50 0.18% 283.00 2 283.50 38 26.32
2022-01-11 2308 10416887 5757 2147483647 279.50 291.00 279.50 287.00 3.50 1.23% 286.50 85 287.00 757 26.65
2022-01-12 2308 6907656 11871 1959826241 288.00 291.00 279.50 282.00 5.00 -1.74% 281.50 6 282.00 567 26.18
2022-01-13 2308 6562426 8155 1823901642 283.50 283.50 276.00 277.00 5.00 -1.77% 276.50 103 277.00 809 25.72
2022-01-14 2308 6807498 7061 1841031323 273.00 274.00 268.00 271.50 5.50 -1.99% 271.00 94 271.50 29 25.21
2022-01-17 2308 3436517 3774 936912085 270.50 274.00 270.00 273.50 2.00 0.74% 273.50 4 274.00 88 25.39
2022-01-18 2308 2738285 2746 753502911 274.50 277.00 274.00 274.00 0.50 0.18% 273.50 76 274.00 1 25.44
2022-01-19 2308 4780260 4015 1312907130 276.00 277.00 272.50 275.00 1.00 0.36% 274.50 112 275.00 72 25.53
2022-01-20 2308 7289150 4714 1989936078 274.00 275.50 269.00 272.50 2.50 -0.91% 272.50 167 273.00 2 25.30
2022-01-21 2308 4605998 4220 1255268043 273.00 275.50 270.00 272.50 0.00 0% 272.00 41 272.50 66 25.30
2022-01-24 2308 2422888 3048 656993965 269.50 273.00 269.00 272.00 0.50 -0.18% 272.00 5 272.50 52 25.26
2022-01-25 2308 7845713 7217 2101019743 269.00 270.50 266.00 269.00 3.00 -1.1% 268.50 21 269.00 73 24.98
2022-01-26 2308 5296973 3961 1424532276 267.00 270.50 266.50 268.00 1.00 -0.37% 267.50 216 268.00 118 24.88
2022-02-07 2308 11535033 5504 2147483647 271.50 277.50 269.50 271.00 3.00 1.12% 271.00 275 271.50 77 25.16
2022-02-08 2308 14044237 6038 2147483647 271.00 272.50 269.00 269.00 2.00 -0.74% 269.00 35 269.50 1 24.98
2022-02-09 2308 5602310 3710 1510423776 269.00 271.00 268.50 269.50 0.50 0.19% 269.50 174 270.00 28 25.02
2022-02-10 2308 6223557 3674 1674763199 270.00 271.00 268.00 269.50 0.00 0% 269.50 20 270.00 794 25.02
2022-02-11 2308 7225115 5669 1922859214 267.50 269.00 265.50 265.50 4.00 -1.48% 265.50 216 266.00 4 24.65
2022-02-14 2308 8280971 10809 2135400188 264.00 264.00 255.50 256.00 9.50 -3.58% 256.00 31 256.50 4 23.77
2022-02-15 2308 8309813 8011 2110193768 255.00 256.50 252.00 253.50 2.50 -0.98% 253.50 63 254.00 80 23.54
2022-02-16 2308 5341127 4145 1379911026 257.00 259.50 256.50 258.50 5.00 1.97% 258.00 150 259.00 38 24.00
2022-02-17 2308 5381391 4771 1403447336 260.00 262.50 258.50 261.00 2.50 0.97% 260.50 13 261.00 2 24.23
2022-02-18 2308 2362009 2000 616220666 258.50 262.00 258.00 261.50 0.50 0.19% 261.00 70 261.50 2 24.28
2022-02-21 2308 2219114 2467 574191298 258.50 260.00 257.00 260.00 1.50 -0.57% 259.50 3 260.00 99 24.14
2022-02-22 2308 4363669 4717 1119768322 257.50 258.00 256.00 257.00 3.00 -1.15% 257.00 5 257.50 204 23.86
2022-02-23 2308 3458502 2655 896307948 257.50 261.00 257.00 259.00 2.00 0.78% 259.00 94 259.50 4 24.05
2022-02-24 2308 6870801 6617 1745615003 255.50 257.00 252.00 253.50 5.50 -2.12% 253.50 19 254.00 246 23.54
2022-02-25 2308 16782733 15193 2147483647 254.00 255.50 246.00 246.50 7.00 -2.76% 246.00 515 246.50 486 23.89
2022-03-01 2308 8672080 5810 2147483647 249.00 256.50 247.50 256.50 10.00 4.06% 256.00 29 256.50 83 24.85
2022-03-02 2308 5721975 4244 1460437391 254.50 258.00 252.00 255.00 1.50 -0.58% 255.00 254 255.50 14 24.71
2022-03-03 2308 6207000 3824 1590981000 255.50 258.00 254.50 256.00 1.00 0.39% 256.00 3 256.50 29 24.81
2022-03-07 2308 13996103 8594 2147483647 249.50 250.00 246.00 247.00 7.50 -3.52% 247.00 273 247.50 25 23.93
2022-03-08 2308 13417566 17218 2147483647 242.00 250.00 234.00 235.50 11.50 -4.66% 235.50 252 236.00 5 22.82
2022-03-09 2308 7176588 7472 1723786329 236.50 243.00 236.50 241.50 6.00 2.55% 241.50 55 242.00 39 23.40
2022-03-10 2308 9924175 9754 2147483647 252.00 258.00 249.50 254.50 13.00 5.38% 254.00 99 254.50 99 24.66
2022-03-11 2308 10751000 7350 2147483647 257.50 264.00 254.50 262.00 7.50 2.95% 261.50 54 262.00 75 25.39
2022-03-14 2308 4331000 2730 1118064000 263.50 263.50 256.00 257.50 4.50 -1.72% 257.00 150 257.50 4 24.95
2022-03-15 2308 6360000 3666 1603327000 257.50 257.50 249.50 251.50 6.00 -2.33% 251.50 9 252.00 163 24.37
2022-03-16 2308 7812000 4985 1944886000 251.50 254.00 247.00 249.00 2.50 -0.99% 248.50 107 249.00 73 24.13
2022-03-17 2308 8171000 5235 2110724000 255.00 262.00 253.00 260.50 11.50 4.62% 260.50 8 261.00 55 25.24
2022-03-18 2308 10292000 4281 2147483647 260.00 262.50 254.50 256.00 4.50 -1.73% 256.00 126 256.50 1 24.81
2022-03-21 2308 5552000 3777 1458418500 261.00 265.00 260.00 261.00 5.00 1.95% 261.00 77 261.50 30 25.29
2022-03-22 2308 3941000 1902 1032922500 263.50 264.00 260.50 262.00 1.00 0.38% 261.50 24 262.00 28 25.39
2022-03-23 2308 3057000 1980 807146500 266.00 266.00 262.00 264.50 2.50 0.95% 264.00 64 264.50 128 25.63
2022-03-24 2308 4652000 2701 1236560500 265.00 267.50 262.50 266.50 2.00 0.76% 266.50 35 267.00 134 25.82
2022-03-25 2308 4831000 3127 1296006000 269.00 270.00 266.00 268.00 1.50 0.56% 268.00 53 268.50 71 25.97
2022-03-28 2308 2702000 1745 709866000 264.00 265.50 258.50 265.00 3.00 -1.12% 264.50 20 265.00 110 25.68
2022-03-29 2308 3152412 3069 838575803 263.50 268.50 263.50 266.00 1.00 0.38% 265.50 93 266.00 47 25.78
2022-03-30 2308 4673000 3102 1250112500 269.00 270.00 265.00 268.00 2.00 0.75% 267.50 10 268.00 9 25.97
2022-03-31 2308 3498000 1644 937877500 269.00 269.50 266.00 268.50 0.50 0.19% 268.00 47 268.50 157 26.02
2022-04-01 2308 4880000 2191 1301478000 265.50 268.50 263.00 268.50 0.00 0% 268.00 5 268.50 32 26.02
2022-04-06 2308 5965000 3125 1579626500 267.50 269.00 263.00 263.50 5.00 -1.86% 263.50 7 264.00 374 25.53
2022-04-07 2308 6688781 3958 1749423812 259.00 264.00 259.00 261.00 2.50 -0.95% 260.50 6 261.00 269 25.29
2022-04-08 2308 4170000 2054 1088738500 260.00 265.00 259.00 261.00 0.00 0% 260.50 17 261.00 30 25.29
2022-04-11 2308 5465000 3187 1380544500 263.00 263.00 250.50 250.50 10.50 -4.02% 250.50 157 251.50 2 24.27
2022-04-12 2308 5731000 3175 1432006000 247.50 253.50 247.00 248.50 2.00 -0.8% 248.50 280 249.50 1 24.08
2022-04-13 2308 3774000 2442 959107500 253.00 257.00 250.00 255.50 7.00 2.82% 255.00 24 255.50 21 24.76
2022-04-14 2308 2679000 1638 680173500 257.50 257.50 252.50 253.00 2.50 -0.98% 252.50 92 253.00 3 24.52
2022-04-15 2308 2199000 1564 549725000 253.00 253.50 249.00 249.50 3.50 -1.38% 249.50 99 250.00 408 24.18
2022-04-18 2308 2322000 1508 575529000 246.50 250.00 245.50 247.50 2.00 -0.8% 247.50 1 248.00 39 23.98
2022-04-19 2308 1912810 2066 476800975 252.00 253.00 247.50 247.50 0.00 0% 247.50 266 248.00 10 23.98
2022-04-20 2308 4657000 2231 1163216000 248.00 252.00 248.00 251.00 3.50 1.41% 250.50 46 251.00 49 24.32
2022-04-21 2308 3026359 2980 764017919 254.00 254.50 251.00 253.00 2.00 0.8% 252.50 34 253.00 4 24.52
2022-04-22 2308 5819000 3547 1435938500 248.00 249.50 245.50 246.00 7.00 -2.77% 246.00 225 246.50 32 23.84
2022-04-25 2308 7369000 4831 1748405500 238.50 242.00 236.00 236.50 9.50 -3.86% 236.00 621 236.50 51 22.92
2022-04-26 2308 8453000 5462 2084812000 240.00 252.00 239.00 252.00 15.50 6.55% 250.00 63 252.00 35 24.42
2022-04-27 2308 7106050 18851 1749025210 244.00 249.50 244.00 245.00 7.00 -2.78% 245.00 127 245.50 28 23.74
2022-04-28 2308 5020000 3054 1236644000 247.00 249.50 243.50 246.50 1.50 0.61% 246.00 63 246.50 251 23.89
2022-04-29 2308 5195982 4489 1299676327 251.50 252.00 247.00 250.00 3.50 1.42% 249.50 35 250.00 110 24.70
2022-05-03 2308 3741000 2819 910943000 250.00 250.00 240.50 242.50 7.50 -3% 242.50 2 243.00 41 23.96
2022-05-04 2308 3053000 1871 738879500 243.00 246.00 240.50 241.00 1.50 -0.62% 241.00 112 241.50 21 23.81
2022-05-05 2308 2964000 2151 715814000 245.00 245.00 240.00 241.00 0.00 0% 241.00 41 241.50 8 23.81
2022-05-06 2308 7637000 5300 1783398500 235.00 237.00 231.50 234.00 7.00 -2.9% 233.50 203 234.00 58 23.12
2022-05-09 2308 5124854 5960 1177905397 230.00 232.00 228.00 230.00 4.00 -1.71% 230.00 222 230.50 84 22.73
2022-05-10 2308 5508998 5813 1243027236 224.50 228.50 222.00 226.50 3.50 -1.52% 226.50 206 227.00 66 22.38
2022-05-11 2308 4123000 2595 921439500 226.00 227.00 222.00 223.50 3.00 -1.32% 223.00 12 223.50 191 22.08
2022-05-12 2308 4680000 2925 1027142000 222.00 222.00 217.50 218.50 5.00 -2.24% 218.00 28 218.50 76 21.59
2022-05-13 2308 4928000 3672 1082106000 218.50 221.50 217.00 221.00 2.50 1.14% 220.50 53 221.00 211 21.84
2022-05-16 2308 2882000 2162 645843500 225.50 227.50 221.50 223.00 2.00 0.9% 222.50 27 223.00 29 22.04
2022-05-17 2308 4389000 2527 985943500 226.00 226.00 222.50 225.00 2.00 0.9% 225.00 60 225.50 124 22.23
2022-05-18 2308 5044000 3663 1163907000 229.00 233.00 228.00 231.00 6.00 2.67% 231.00 39 231.50 3 22.83
2022-05-19 2308 4420000 3177 980888500 223.00 224.00 220.50 222.00 9.00 -3.9% 222.00 137 222.50 21 21.94
2022-05-20 2308 4362000 2566 984265000 224.00 227.00 222.50 226.50 4.50 2.03% 226.00 18 226.50 35 22.38
2022-05-23 2308 2810000 1866 637001000 230.00 230.00 225.00 225.00 1.50 -0.66% 225.00 56 226.00 10 22.23
2022-05-24 2308 2556439 3347 568166715 224.50 227.50 220.00 220.00 5.00 -2.22% 220.00 70 220.50 25 21.74
2022-05-25 2308 4502000 2823 999584500 223.00 224.00 220.00 222.50 2.50 1.14% 222.50 41 223.00 2 21.99
2022-05-26 2308 2665000 1558 597400000 224.50 226.00 222.50 224.00 1.50 0.67% 223.50 31 224.00 28 22.13
2022-05-27 2308 5411000 3768 1245153500 226.00 233.50 225.00 231.50 7.50 3.35% 231.50 211 232.00 38 22.88
2022-05-30 2308 5238000 3285 1238921000 235.50 239.00 233.00 238.50 7.00 3.02% 238.00 61 238.50 72 23.57
2022-05-31 2308 7709000 2279 1853512500 237.00 241.50 236.50 241.50 3.00 1.26% 241.00 70 241.50 15 23.86
2022-06-01 2308 2429000 1587 585687500 242.50 242.50 239.50 241.50 0.00 0% 241.00 2 241.50 56 23.86
2022-06-02 2308 2719000 1864 646921500 238.00 240.00 236.50 236.50 5.00 -2.07% 236.50 102 237.00 2 23.37
2022-06-06 2308 3475000 2434 820951000 237.00 239.50 231.50 239.00 2.50 1.06% 238.00 5 239.00 16 23.62
2022-06-07 2308 5454000 3764 1269006000 234.50 236.00 230.50 233.00 6.00 -2.51% 232.50 79 233.00 85 23.02
2022-06-08 2308 2542000 1830 595007500 234.00 235.00 233.00 234.50 1.50 0.64% 234.00 22 234.50 44 23.17
2022-06-09 2308 3501000 2195 820834500 234.50 236.00 232.00 235.00 0.50 0.21% 235.00 190 235.50 59 23.22
2022-06-10 2308 3202529 3784 757802894 236.00 239.00 232.50 237.00 2.00 0.85% 237.00 186 237.50 12 23.42
2022-06-13 2308 4600000 3173 1052198500 232.00 234.50 226.50 228.00 9.00 -3.8% 227.50 82 228.00 8 22.53
2022-06-14 2308 4447000 2759 1005930000 223.00 228.50 223.00 228.50 0.50 0.22% 228.00 10 228.50 55 22.58
2022-06-15 2308 4595000 3042 1033162500 226.00 227.50 223.00 225.00 3.50 -1.53% 224.50 32 225.00 3 22.23
2022-06-16 2308 6167000 3345 1414769000 229.00 232.00 226.00 227.50 2.50 1.11% 227.50 63 228.00 60 22.48
2022-06-17 2308 7196000 2772 1621894500 219.00 228.00 219.00 227.00 0.50 -0.22% 226.50 1 227.00 5 22.43
2022-06-20 2308 4525643 10034 1001654099 225.00 226.50 220.00 220.00 7.00 -3.08% 220.00 1480 220.50 47 21.74
2022-06-21 2308 4666000 3014 1069562500 226.50 232.50 223.50 232.50 12.50 5.68% 232.00 12 232.50 89 22.97
2022-06-22 2308 3786000 2511 863930000 230.50 231.50 226.50 226.50 6.00 -2.58% 226.50 91 227.50 90 22.38
2022-06-23 2308 7554481 5628 1759069554 231.00 236.00 228.00 234.00 7.50 3.31% 233.50 8 234.00 124 23.12
2022-06-24 2308 7566000 4635 1806289500 239.50 241.00 235.00 239.00 5.00 2.14% 238.50 90 239.00 28 23.62
2022-06-27 2308 6037000 3385 1437047000 239.00 240.50 236.50 236.50 2.50 -1.05% 236.50 180 237.00 32 23.37
2022-06-28 2308 5672000 3199 1339546000 237.50 239.00 234.00 236.00 0.50 -0.21% 235.50 36 236.00 38 23.32
2022-06-29 2308 6685000 4441 1513134500 227.50 228.50 225.00 227.50 0.00 -3.6% 227.00 23 227.50 15 22.48
2022-06-30 2308 6203000 3385 1379222000 223.50 225.00 220.50 221.50 6.00 -2.64% 221.50 80 222.00 46 21.89
2022-07-01 2308 8277123 7394 1838063834 220.50 227.00 219.00 221.50 0.00 0% 221.50 56 222.00 15 21.89
2022-07-04 2308 7074000 4332 1546837000 218.00 221.50 214.00 219.00 2.50 -1.13% 219.00 6 219.50 33 21.64
2022-07-05 2308 6837000 3772 1508682000 222.00 224.50 217.50 220.50 1.50 0.68% 220.50 9 221.00 75 21.79
2022-07-06 2308 7266320 10244 1561628024 221.00 222.50 210.50 210.50 10.00 -4.54% 210.50 140 211.00 106 20.80
2022-07-07 2308 7577000 4827 1664341500 215.50 223.50 213.00 221.00 10.50 4.99% 221.00 127 221.50 2 21.84
2022-07-08 2308 7081000 4589 1602009000 221.50 229.50 220.00 227.50 6.50 2.94% 227.00 57 227.50 23 22.48
2022-07-11 2308 3573000 2271 816530000 227.00 230.00 227.00 229.50 2.00 0.88% 229.00 24 229.50 38 22.68
2022-07-12 2308 5306000 3777 1226009500 230.50 233.00 229.50 231.00 1.50 0.65% 230.50 13 231.00 58 22.83
2022-07-13 2308 11252000 7417 2147483647 239.00 243.00 237.00 239.50 8.50 3.68% 239.50 172 240.00 82 23.67
2022-07-14 2308 9026000 5158 2147483647 239.50 244.00 238.50 239.50 0.00 0% 239.50 38 240.00 192 23.67
2022-07-15 2308 8149000 4839 1989462500 241.00 247.00 239.00 245.00 5.50 2.3% 244.50 214 245.00 47 24.21
2022-07-18 2308 6408000 3499 1576478000 247.00 248.50 244.50 245.00 0.00 0% 244.50 30 245.00 27 24.21
2022-07-19 2308 4017000 2121 989228500 246.00 248.00 245.00 246.00 1.00 0.41% 245.50 14 246.00 13 24.31
2022-07-20 2308 5612000 3383 1400482500 248.50 251.00 248.00 249.00 3.00 1.22% 248.50 16 249.50 21 24.60
2022-07-21 2308 5892000 3450 1471456000 252.00 252.00 247.00 250.00 1.00 0.4% 250.00 69 250.50 70 24.70
2022-07-22 2308 6085851 5856 1509359999 248.50 250.50 246.00 248.00 2.00 -0.8% 247.50 3 248.00 39 24.51
2022-07-25 2308 5076000 2500 1263091000 245.00 251.00 244.50 250.50 2.50 1.01% 250.00 12 250.50 2 24.75
2022-07-26 2308 3537000 1891 881515500 250.00 252.00 247.00 249.00 1.50 -0.6% 249.00 41 249.50 93 24.60
2022-07-27 2308 5010000 3033 1259872500 249.00 254.00 247.50 254.00 5.00 2.01% 254.00 26 254.50 75 25.10
2022-07-28 2308 11541000 8132 2147483647 259.00 265.00 258.00 262.00 8.00 3.15% 261.50 7 262.00 52 25.89
2022-07-29 2308 8018000 4602 2073210500 263.50 263.50 256.50 258.00 4.00 -1.53% 258.00 58 258.50 65 25.47
2022-08-01 2308 5191000 3047 1343033500 259.50 261.00 256.00 258.50 0.50 0.19% 258.00 32 258.50 6 25.52
2022-08-02 2308 10629000 5564 2147483647 257.00 260.00 252.00 258.50 0.00 0% 258.50 230 259.00 72 25.52
2022-08-03 2308 8149000 5045 2132025000 258.00 264.00 256.00 264.00 5.50 2.13% 263.50 9 264.00 116 26.06
2022-08-04 2308 11651000 6741 2147483647 264.50 265.50 258.50 261.00 3.00 -1.14% 261.00 44 261.50 103 25.77
2022-08-05 2308 5339430 4075 1407489281 265.00 265.00 262.00 262.50 1.50 0.57% 262.50 40 263.00 53 25.91
2022-08-08 2308 3138000 2147 828270500 262.50 265.00 260.50 264.50 2.00 0.76% 264.00 86 264.50 71 26.11
2022-08-09 2308 6404000 3865 1692218000 263.50 268.00 261.00 265.00 0.50 0.19% 265.00 18 265.50 39 26.16
2022-08-10 2308 10408955 7741 2147483647 266.50 272.00 265.00 272.00 7.00 2.64% 271.50 2 272.00 386 26.85
2022-08-11 2308 8231000 5097 2147483647 271.50 272.50 266.50 272.50 0.50 0.18% 272.50 96 273.00 281 26.90
2022-08-12 2308 7307000 4937 1950862500 268.50 270.50 265.00 267.00 5.50 -2.02% 267.00 144 267.50 20 26.36
2022-08-15 2308 6636000 4433 1808516500 268.00 274.50 268.00 274.00 7.00 2.62% 273.50 49 274.00 6 27.05
2022-08-16 2308 3560000 2133 969025500 274.00 274.00 271.00 272.50 1.50 -0.55% 272.00 11 272.50 42 26.90
2022-08-17 2308 5058000 3280 1377879000 274.00 275.50 271.00 272.50 0.00 0% 272.00 3 272.50 51 26.90
2022-08-18 2308 3212000 2024 873231500 271.00 272.50 269.50 272.50 0.00 0% 272.00 22 272.50 208 26.90
2022-08-19 2308 2908000 1814 790537000 272.50 274.00 270.50 272.50 0.00 0% 272.00 32 272.50 1069 26.90
2022-08-22 2308 4260753 3426 1151036793 271.50 274.00 268.50 269.50 3.00 -1.1% 269.00 112 269.50 11 26.60
2022-08-23 2308 6309000 3336 1678683500 269.50 269.50 264.00 266.00 3.50 -1.3% 265.50 127 266.00 35 26.26
2022-08-24 2308 4085000 2401 1093438000 268.00 271.00 266.00 267.00 1.00 0.38% 266.50 36 267.00 18 26.36
2022-08-25 2308 3125000 1854 836485500 269.00 270.00 266.00 268.00 1.00 0.37% 267.50 9 268.00 16 26.46
2022-08-26 2308 5202000 2456 1398134500 269.50 270.50 267.50 268.00 0.00 0% 268.00 10 268.50 18 26.46
2022-08-29 2308 6273000 3117 1644699500 264.00 264.50 261.00 262.50 5.50 -2.05% 262.00 125 262.50 45 25.91
2022-08-30 2308 5590000 2841 1477598000 264.50 267.00 262.50 264.00 1.50 0.57% 263.50 155 264.00 3 26.06
2022-08-31 2308 4824000 2141 1264057000 261.50 263.50 259.50 263.00 1.00 -0.38% 262.50 170 263.00 36 25.96
2022-09-01 2308 7501336 9137 1935481128 264.00 264.00 254.50 258.50 4.50 -1.71% 258.00 41 258.50 35 25.52
2022-09-02 2308 5176000 2765 1322340000 256.00 258.00 254.00 255.00 3.50 -1.35% 254.50 56 255.00 123 25.17
2022-09-05 2308 3203000 1634 820508500 257.00 259.50 255.00 255.50 0.50 0.2% 255.00 327 255.50 8 25.22
2022-09-06 2308 4031000 2356 1037104500 259.00 259.00 256.00 257.50 2.00 0.78% 257.00 11 257.50 13 25.42
2022-09-07 2308 4309000 2305 1100958000 255.00 257.50 253.00 257.00 0.50 -0.19% 256.50 2 257.00 37 25.37
2022-09-08 2308 7693000 4676 2040594000 258.00 269.00 257.00 268.00 11.00 4.28% 267.50 88 268.00 177 26.46
2022-09-12 2308 5063000 2924 1367927500 271.00 273.00 268.50 270.00 2.00 0.75% 269.50 40 270.00 15 26.65
2022-09-13 2308 5408000 3415 1459044500 273.00 273.00 268.00 269.00 1.00 -0.37% 268.50 95 269.00 882 26.55
2022-09-14 2308 5844000 3660 1565361500 262.50 270.50 262.00 268.00 1.00 -0.37% 268.00 158 268.50 86 26.46
2022-09-15 2308 4569000 2808 1229871500 265.50 271.00 265.50 270.50 2.50 0.93% 270.50 13 271.00 125 26.70
2022-09-16 2308 6845000 1997 1816102000 270.00 270.50 264.50 264.50 6.00 -2.22% 264.50 379 265.00 2 26.11
2022-09-19 2308 3618870 3168 971495753 267.00 271.50 264.00 269.00 4.50 1.7% 268.50 4 269.00 33 26.55
2022-09-20 2308 4367000 2807 1182150500 270.50 272.50 268.50 271.00 2.00 0.74% 271.00 72 271.50 108 26.75
2022-09-21 2308 3416000 2336 914570000 269.50 271.00 266.00 267.00 4.00 -1.48% 267.00 49 267.50 67 26.36
2022-09-22 2308 3906000 2761 1042694000 263.50 270.00 262.00 270.00 3.00 1.12% 269.50 15 270.00 126 26.65
2022-09-23 2308 2549000 1766 681847000 268.00 270.50 265.50 266.50 3.50 -1.3% 266.50 19 267.00 39 26.31
2022-09-26 2308 5841000 3458 1524426000 262.00 266.00 258.50 260.50 6.00 -2.25% 260.50 16 261.00 3 25.72
2022-09-27 2308 4948000 2576 1293964000 259.50 263.50 259.00 262.00 1.50 0.58% 262.00 68 262.50 4 25.86
2022-09-28 2308 6933000 4032 1773031000 262.00 264.00 252.00 252.00 10.00 -3.82% 252.00 205 252.50 127 24.88
2022-09-29 2308 6420000 3990 1621589000 254.00 256.00 249.50 252.50 0.50 0.2% 252.00 163 252.50 6 24.93
2022-09-30 2308 6072000 2792 1520761000 245.00 254.50 244.00 253.00 0.50 0.2% 252.50 94 253.00 4 24.98
2022-10-03 2308 2777656 2457 699691067 249.50 254.50 248.50 252.00 1.00 -0.4% 252.00 51 252.50 29 24.88
2022-10-04 2308 3870415 4000 996637357 256.00 259.50 254.50 258.50 6.50 2.58% 258.50 2 259.00 27 25.52
2022-10-05 2308 7620000 4747 2031920500 265.00 271.00 261.50 269.50 11.00 4.26% 269.00 172 269.50 153 26.60
2022-10-06 2308 11340000 7462 2147483647 272.00 280.00 271.50 278.50 9.00 3.34% 278.50 141 279.00 146 27.49
2022-10-07 2308 5529000 3151 1532835000 279.50 281.00 274.00 275.00 3.50 -1.26% 275.00 134 275.50 15 27.15
2022-10-11 2308 11163000 6382 2147483647 267.00 269.00 259.00 264.50 10.50 -3.82% 264.50 7 265.00 78 26.11
2022-10-12 2308 8862000 6088 2147483647 265.50 275.00 264.00 272.00 7.50 2.84% 272.00 143 272.50 126 26.85
2022-10-13 2308 7385746 15573 1978134697 270.50 273.00 264.50 268.00 4.00 -1.47% 267.50 2 268.00 116 26.46
2022-10-14 2308 5876000 4037 1581960000 273.50 274.00 266.00 266.00 2.00 -0.75% 266.00 115 266.50 3 26.26
2022-10-17 2308 8277000 4843 2147483647 264.00 271.50 264.00 268.50 2.50 0.94% 268.50 85 269.00 8 26.51
2022-10-18 2308 7632000 4767 2074227500 273.50 276.00 269.00 272.50 4.00 1.49% 272.00 24 272.50 70 26.90
2022-10-19 2308 4348000 2870 1170527500 272.00 273.00 267.00 268.00 4.50 -1.65% 267.50 40 268.00 18 26.46
2022-10-20 2308 7289960 5755 1920186849 265.00 267.00 260.00 265.50 2.50 -0.93% 265.50 13 266.00 36 26.21
2022-10-21 2308 5845000 4425 1570904000 270.00 272.00 265.50 267.00 1.50 0.56% 267.00 35 267.50 75 26.36
2022-10-24 2308 6916000 3995 1860704500 272.50 272.50 266.00 268.50 1.50 0.56% 268.00 1 268.50 166 26.51
2022-10-25 2308 11895000 7265 2147483647 268.00 268.00 253.00 259.50 9.00 -3.35% 259.00 4 259.50 78 25.62
2022-10-26 2308 7433000 5098 1897730000 255.00 258.50 252.50 256.00 3.50 -1.35% 256.00 75 256.50 107 25.27
2022-10-27 2308 5803000 3548 1501398500 259.00 261.00 256.50 258.00 2.00 0.78% 258.00 200 258.50 33 25.47
2022-10-28 2308 7266142 5563 1888591692 262.50 264.50 256.00 258.00 0.00 0% 257.50 13 258.00 28 25.47
2022-10-31 2308 7499000 4667 1935560000 263.00 263.00 256.00 257.50 0.50 -0.19% 257.50 42 258.00 135 21.57
2022-11-01 2308 7030000 3596 1824895000 259.50 262.00 257.00 261.00 3.50 1.36% 261.00 34 261.50 120 21.86
2022-11-02 2308 8664000 5683 2147483647 264.00 271.00 263.00 268.50 7.50 2.87% 268.00 52 268.50 64 22.49
2022-11-03 2308 3987000 2443 1060570500 266.00 267.50 264.00 267.00 1.50 -0.56% 266.50 10 267.00 104 22.36
2022-11-04 2308 3859000 2678 1035249500 267.50 271.00 265.00 269.50 2.50 0.94% 269.50 13 270.00 114 22.57
2022-11-07 2308 5453000 3409 1476677500 272.00 273.00 265.50 273.00 3.50 1.3% 272.50 20 273.00 36 22.86
2022-11-08 2308 6358000 3925 1743248000 273.00 276.00 271.50 274.00 1.00 0.37% 273.50 3 274.00 21 22.95
2022-11-09 2308 5191000 2901 1424038000 275.50 276.50 273.00 274.00 0.00 0% 273.50 79 274.00 104 22.95
2022-11-10 2308 3599654 5996 975941765 272.00 273.50 269.50 271.00 3.00 -1.09% 270.50 81 271.00 34 22.70
2022-11-11 2308 13007000 8418 2147483647 279.50 285.00 277.00 283.50 12.50 4.61% 283.00 47 283.50 53 23.74
2022-11-14 2308 6864000 4517 1961591500 284.50 287.50 282.50 285.50 2.00 0.71% 285.00 19 285.50 34 23.91
2022-11-15 2308 10557000 6155 2147483647 288.00 293.00 284.00 293.00 7.50 2.63% 292.50 3 293.00 162 24.54
2022-11-16 2308 9186000 5417 2147483647 292.50 294.00 287.50 288.50 4.50 -1.54% 288.50 45 289.00 10 24.16
2022-11-17 2308 4234000 2722 1230826000 287.00 292.50 287.00 292.00 3.50 1.21% 291.50 37 292.00 126 24.46
2022-11-18 2308 4174000 2706 1223025500 292.50 296.00 290.50 293.00 1.00 0.34% 292.50 54 293.00 108 24.54
2022-11-21 2308 5512000 3503 1615324000 292.50 297.00 289.50 293.50 0.50 0.17% 293.00 71 293.50 65 24.58
2022-11-22 2308 5784000 3259 1684947500 291.00 294.00 288.00 293.50 0.00 0% 293.50 42 294.00 91 24.58
2022-11-23 2308 4669000 3037 1381889000 297.50 297.50 294.00 295.50 2.00 0.68% 295.00 15 295.50 2 24.75
2022-11-24 2308 6886000 4221 2065038000 296.00 302.00 296.00 302.00 6.50 2.2% 301.50 1 302.00 946 25.29
2022-11-25 2308 6969000 4024 2102594000 299.00 304.00 299.00 302.00 0.00 0% 301.50 8 302.00 5 25.29
2022-11-28 2308 7837000 4908 2147483647 296.50 297.00 292.00 293.00 9.00 -2.98% 292.50 93 293.00 43 24.54
2022-11-29 2308 6486048 5135 1918409805 295.00 299.00 293.00 298.00 5.00 1.71% 298.00 17 298.50 27 24.96
2022-11-30 2308 8169000 3174 2147483647 301.00 302.00 297.00 302.00 4.00 1.34% 301.50 25 302.00 441 25.29
2022-12-01 2308 7259000 4949 2147483647 303.00 306.50 302.00 305.00 3.00 0.99% 305.00 23 305.50 17 25.54
2022-12-02 2308 4346000 3117 1319280000 299.00 306.50 299.00 305.00 0.00 0% 304.00 5 305.00 294 25.54
2022-12-05 2308 2950000 2025 896007500 304.50 305.50 302.50 302.50 2.50 -0.82% 302.50 68 303.00 1 25.34
2022-12-06 2308 5616000 3052 1691533500 301.00 304.50 298.00 301.00 1.50 -0.5% 300.50 3 301.00 43 25.21
2022-12-07 2308 6702000 4310 1975928500 299.00 299.00 291.50 294.50 6.50 -2.16% 294.50 51 295.00 20 24.66
2022-12-08 2308 4971000 2944 1454364000 292.00 296.50 289.00 294.50 0.00 0% 294.50 26 295.00 54 24.66
2022-12-09 2308 4333000 2692 1275369000 296.00 297.00 292.00 294.50 0.00 0% 294.00 21 294.50 125 24.66
2022-12-12 2308 2715000 1946 793216500 290.00 294.00 290.00 293.50 1.00 -0.34% 293.50 36 294.00 124 24.58
2022-12-13 2308 3248694 1791 441489120 136.50 137.00 135.00 136.00 0.00 -53.66% 136.00 440 136.50 35 19.02
2022-12-14 2308 6858000 4118 2010710500 293.00 295.50 290.50 295.50 4.00 117.28% 295.00 1 295.50 161 24.75
2022-12-15 2308 4270000 2389 1257960500 293.50 296.00 292.00 295.50 0.00 0% 295.00 10 295.50 39 24.75
2022-12-16 2308 6671000 2815 1939575500 290.00 293.50 289.50 291.00 4.50 -1.52% 290.50 68 291.00 105 24.37
2022-12-18 2308 2738285 2746 753502911 274.50 277.00 274.00 274.00 0.50 -5.84% 273.50 76 274.00 1 25.44
2022-12-19 2308 2774000 1569 803241500 288.00 291.00 287.50 290.00 1.00 5.84% 289.50 6 290.00 13 24.29
2022-12-20 2308 4426000 2926 1263123500 291.50 292.00 282.00 283.00 7.00 -2.41% 282.50 95 283.00 2 23.70
2022-12-21 2308 4123000 2505 1167579000 281.50 286.00 281.50 283.50 0.50 0.18% 283.00 30 283.50 35 23.74
2022-12-22 2308 3481000 1996 994367500 284.00 287.50 282.00 286.50 3.00 1.06% 286.50 4 287.00 129 24.00
2022-12-23 2308 5064000 3286 1422451000 281.00 283.50 277.50 281.00 5.50 -1.92% 281.00 6 281.50 63 23.53
2022-12-26 2308 1895000 1317 532423000 281.50 283.50 279.50 282.00 1.00 0.36% 281.50 5 282.00 12 23.62
2022-12-27 2308 1515000 1146 431194500 283.00 286.00 282.00 284.00 2.00 0.71% 283.50 21 284.00 16 23.79
2022-12-28 2308 3530000 2631 994800000 282.00 284.00 278.00 282.50 1.50 -0.53% 282.00 16 282.50 49 23.66
2022-12-29 2308 3201000 2100 897592000 280.00 282.50 278.50 281.00 1.50 -0.53% 280.50 42 281.00 1 23.53
2022-12-30 2308 4017000 2508 1152644000 284.00 288.50 284.00 286.50 5.50 1.96% 286.50 104 287.00 6 24.00