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　　277.50
0
0%		277.00
-0.5
-0.18%		280.50
3.5
1.26%		285.00
4.5
1.6%		273.00
-12
-4.21%		 　275.00
2
0.73%		262.50
-12.5
-4.55%		262.00
-0.5
-0.19%		262.00
0
0%		267.00
5
1.91%		 　274.00
7
2.62%		276.00
2
0.73%		281.50
5.5
1.99%		279.00
-2.5
-0.89%		273.00
-6
-2.15%		 　275.00
2
0.73%		265.00
-10
-3.64%		264.50
-0.5
-0.19%		 272.73
2 月　　　　　　271.50
7
2.65%		275.00
3.5
1.29%		275.50
0.5
0.18%		285.50
10
3.63%		279.00
-6.5
-2.28%		 　271.50
-7.5
-2.69%		271.00
-0.5
-0.18%		275.50
4.5
1.66%		280.00
4.5
1.63%		278.00
-2
-0.71%		 　278.00
0
0%		279.00
1
0.36%		288.00
9
3.23%		279.00
-9
-3.13%		270.00
-9
-3.23%		 275.83
3 月273.00
3
1.11%		275.50
2.5
0.92%		274.00
-1.5
-0.54%		 　　262.00
-12
-4.38%		254.00
-8
-3.05%		254.00
0
0%		260.00
6
2.36%		253.00
-7
-2.69%		 　252.50
-0.5
-0.2%		249.00
-3.5
-1.39%		244.50
-4.5
-1.81%		258.50
14
5.73%		255.00
-3.5
-1.35%		 　256.00
1
0.39%		257.50
1.5
0.59%		258.50
1
0.39%		257.00
-1.5
-0.58%		257.00
0
0%		 　261.00
4
1.56%		259.00
-2
-0.77%		261.00
2
0.77%		258.00
-3
-1.15%		258.52
4 月261.00
3
1.16%		 　　　257.00
-4
-1.53%		255.00
-2
-0.78%		257.00
2
0.78%		 　240.00
-17
-6.61%		237.00
-3
-1.25%		238.50
1.5
0.63%		240.50
2
0.84%		235.50
-5
-2.08%		 　234.50
-1
-0.42%		236.00
1.5
0.64%		242.50
6.5
2.75%		245.00
2.5
1.03%		243.50
-1.5
-0.61%		 　235.50
-8
-3.29%		235.50
0
0%		233.00
-2.5
-1.06%		216.00
-17
-7.3%		222.00
6
2.78%		 238.48
5 月　　215.00
-7
-3.15%		222.00
7
3.26%		222.00
0
0%		215.00
-7
-3.15%		 　210.50
-4.5
-2.09%		214.00
3.5
1.66%		210.50
-3.5
-1.64%		213.00
2.5
1.19%		224.00
11
5.16%		 　219.50
-4.5
-2.01%		221.00
1.5
0.68%		227.50
6.5
2.94%		226.00
-1.5
-0.66%		228.00
2
0.88%		 　226.00
-2
-0.88%		225.00
-1
-0.44%		226.00
1
0.44%		233.00
7
3.1%		232.50
-0.5
-0.21%		 　233.00
0.5
0.22%		232.50
-0.5
-0.21%		222.6
6 月230.00
-2.5
-1.08%		225.00
-5
-2.17%		 　　230.00
5
2.22%		232.50
2.5
1.09%		239.50
7
3.01%		240.50
1
0.42%		239.00
-1.5
-0.62%		 　233.00
-6
-2.51%		228.00
-5
-2.15%		224.00
-4
-1.75%		212.50
-11.5
-5.13%		206.00
-6.5
-3.06%		 　195.50
-10.5
-5.1%		197.00
1.5
0.77%		184.00
-13
-6.6%		185.50
1.5
0.82%		187.00
1.5
0.81%		 　194.50
7.5
4.01%		191.50
-3
-1.54%		189.00
-2.5
-1.31%		178.50
-10.5
-5.56%		 210.35
7 月173.50
-5
-2.8%		 　172.50
-1
-0.58%		170.50
-2
-1.16%		163.50
-7
-4.11%		165.00
1.5
0.92%		166.50
1.5
0.91%		 　168.00
1.5
0.9%		151.50
-16.5
-9.82%		149.00
-2.5
-1.65%		157.00
8
5.37%		154.50
-2.5
-1.59%		 　156.00
1.5
0.97%		160.00
4
2.56%		163.50
3.5
2.19%		170.00
6.5
3.98%		166.50
-3.5
-2.06%		 　161.50
-5
-3%		161.00
-0.5
-0.31%		164.00
3
1.86%		158.50
-5.5
-3.35%		166.00
7.5
4.73%		 163.43
8 月168.00
2
1.2%		163.00
-5
-2.98%		161.50
-1.5
-0.92%		162.00
0.5
0.31%		163.50
1.5
0.93%		 　160.00
-3.5
-2.14%		163.00
3
1.88%		161.50
-1.5
-0.92%		166.50
5
3.1%		171.00
4.5
2.7%		 　176.50
5.5
3.22%		175.00
-1.5
-0.85%		176.00
1
0.57%		174.50
-1.5
-0.85%		176.50
2
1.15%		 　174.00
-2.5
-1.42%		174.00
0
0%		173.00
-1
-0.57%		164.50
-8.5
-4.91%		165.50
1
0.61%		 　157.50
-8
-4.83%		160.00
2.5
1.59%		162.00
2
1.25%		167.3
9 月157.50
-4.5
-2.78%		170.00
12.5
7.94%		 　171.50
1.5
0.88%		164.50
-7
-4.08%		170.50
6
3.65%		170.00
-0.5
-0.29%		 　　171.00
1
0.59%		171.00
0
0%		166.50
-4.5
-2.63%		174.00
7.5
4.5%		171.50
-2.5
-1.44%		 　167.00
-4.5
-2.62%		172.00
5
2.99%		170.50
-1.5
-0.87%		168.50
-2
-1.17%		166.50
-2
-1.19%		 　167.50
1
0.6%		176.00
8.5
5.07%		168.00
-8
-4.55%		158.50
-9.5
-5.65%		160.00
1.5
0.95%		 168.06
10 月　　160.00
0
0%		161.50
1.5
0.94%		159.50
-2
-1.24%		159.50
0
0%		155.00
-4.5
-2.82%		 　　139.50
-15.5
-10%		138.00
-1.5
-1.08%		136.50
-1.5
-1.09%		141.50
5
3.66%		 　139.00
-2.5
-1.77%		143.50
4.5
3.24%		142.00
-1.5
-1.05%		144.00
2
1.41%		135.00
-9
-6.25%		 　139.50
4.5
3.33%		136.00
-3.5
-2.51%		130.00
-6
-4.41%		139.00
9
6.92%		137.00
-2
-1.44%		 146.50
9.5
6.93%		143.74
11 月148.00
1.5
1.02%		157.50
9.5
6.42%		160.50
3
1.9%		164.50
4
2.49%		 　164.50
0
0%		163.50
-1
-0.61%		169.00
5.5
3.36%		170.50
1.5
0.89%		174.50
4
2.35%		 　172.00
-2.5
-1.43%		173.50
1.5
0.87%		174.00
0.5
0.29%		175.50
1.5
0.86%		175.50
0
0%		 　172.50
-3
-1.71%		177.00
4.5
2.61%		186.00
9
5.08%		186.50
0.5
0.27%		180.00
-6.5
-3.49%		 　180.50
0.5
0.28%		182.50
2
1.11%		190.50
8
4.38%		 173.5
12 月196.50
6
3.15%		190.50
-6
-3.05%		 　191.50
1
0.52%		189.50
-2
-1.04%		186.50
-3
-1.58%		193.50
7
3.75%		197.50
4
2.07%		 　189.50
-8
-4.05%		94.50
-95
-50.13%		189.00
94.5
100%		189.00
0
0%		182.00
-7
-3.7%		 276.00
94
51.65%		181.50
-94.5
-34.24%		173.00
-8.5
-4.68%		172.50
-0.5
-0.29%		178.00
5.5
3.19%		176.50
-1.5
-0.84%		 　174.50
-2
-1.13%		176.00
1.5
0.86%		173.00
-3
-1.7%		174.00
1
0.58%		171.00
-3
-1.72%		　186.93

說明:最高漲幅:100%最低跌幅:-50.13% 最高價:288.00最低價:94.50平均價:205.73,灰色底表示週末,漲148天(845.5)元,跌145天(-883.5)元,平盤17天
100%=1,52%=2,8%=1,7%=4,6%=2,5%=6,4%=8,3%=29,2%=19,1%=62,0%=31,-0%=1,-1%=1,-2%=3,-3%=3,-4%=4,-5%=9,-6%=10,-7%=14,-8%=27,-9%=29,-10%=44,

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 2383 4494922 3658 1277720664 280.00 298.00 275.00 277.50 0.50 0% 277.50 20 278.00 8 18.56
2022-01-04 2383 3274668 2926 906542295 277.50 280.00 274.00 277.00 0.50 -0.18% 276.50 3 277.00 1 18.53
2022-01-05 2383 2508203 1800 700964606 277.50 281.50 276.00 280.50 3.50 1.26% 280.00 11 280.50 27 18.76
2022-01-06 2383 4177426 3381 1188759813 279.00 288.50 279.00 285.00 4.50 1.6% 285.00 1 285.50 5 19.06
2022-01-07 2383 3024943 3236 835167220 285.50 286.00 272.00 273.00 12.00 -4.21% 272.50 8 273.00 14 18.26
2022-01-10 2383 2271617 1737 622175889 274.00 276.50 272.50 275.00 2.00 0.73% 273.50 9 275.00 224 18.39
2022-01-11 2383 2992931 2929 793622836 272.50 274.50 261.00 262.50 12.50 -4.55% 262.50 24 263.00 42 17.56
2022-01-12 2383 1904187 2681 496495351 270.00 270.00 256.50 262.00 0.50 -0.19% 262.00 15 262.50 4 17.53
2022-01-13 2383 2352797 2668 614756657 262.50 266.50 259.00 262.00 0.00 0% 261.50 7 262.00 114 17.53
2022-01-14 2383 1449946 1617 382305657 262.00 268.00 258.50 267.00 5.00 1.91% 266.50 1 267.00 20 17.86
2022-01-17 2383 2921830 3000 786383903 267.00 274.00 261.50 274.00 7.00 2.62% 274.00 27 274.50 31 18.33
2022-01-18 2383 2820977 3507 781887249 268.00 282.50 268.00 276.00 2.00 0.73% 276.00 25 276.50 7 18.46
2022-01-19 2383 1673500 1379 467478916 270.00 282.00 270.00 281.50 5.50 1.99% 281.00 1 281.50 13 18.83
2022-01-20 2383 2103981 1968 585311587 278.00 281.00 275.50 279.00 2.50 -0.89% 278.50 1 279.00 7 18.66
2022-01-21 2383 2275271 2639 623785498 275.50 278.00 270.00 273.00 6.00 -2.15% 273.00 2 273.50 12 18.26
2022-01-24 2383 1004600 946 272469217 267.00 275.00 266.50 275.00 2.00 0.73% 274.50 10 275.00 6 18.39
2022-01-25 2383 2089553 5677 559081051 274.00 274.50 264.00 265.00 10.00 -3.64% 264.50 170 265.50 2 17.73
2022-01-26 2383 2285554 3506 599869269 266.50 267.50 256.50 264.50 0.50 -0.19% 264.50 7 265.00 5 17.69
2022-02-07 2383 1778632 2203 482954361 275.00 275.00 269.00 271.50 7.00 2.65% 271.50 13 272.50 12 18.16
2022-02-08 2383 3947632 8570 1087978937 277.00 284.00 271.00 275.00 3.50 1.29% 274.50 1 275.00 102 18.39
2022-02-09 2383 1922074 1965 530327120 276.50 279.50 274.00 275.50 0.50 0.18% 275.50 4 276.00 6 18.43
2022-02-10 2383 3119259 2628 881220755 277.50 286.00 276.00 285.50 10.00 3.63% 285.00 5 285.50 11 19.10
2022-02-11 2383 2451918 5299 689742063 285.00 285.00 279.00 279.00 6.50 -2.28% 279.00 15 279.50 2 18.66
2022-02-14 2383 961921 1066 261946492 277.00 277.00 269.50 271.50 7.50 -2.69% 271.50 5 272.00 1 18.16
2022-02-15 2383 625154 640 170311017 271.00 274.00 270.50 271.00 0.50 -0.18% 271.00 12 272.00 4 18.13
2022-02-16 2383 1507201 1037 412466764 275.00 277.00 271.50 275.50 4.50 1.66% 274.00 1 275.50 1 18.43
2022-02-17 2383 1055739 1174 293965218 276.50 280.00 276.00 280.00 4.50 1.63% 277.00 40 280.00 11 18.73
2022-02-18 2383 1488089 1415 409668975 276.00 278.00 273.00 278.00 2.00 -0.71% 276.50 1 278.00 208 18.60
2022-02-21 2383 717334 796 198159429 275.50 278.00 274.00 278.00 0.00 0% 277.50 6 278.00 19 18.60
2022-02-22 2383 1196162 1044 330131349 275.50 279.00 272.50 279.00 1.00 0.36% 278.50 1 279.00 31 18.66
2022-02-23 2383 2606994 2528 737813106 275.50 288.00 275.50 288.00 9.00 3.23% 288.00 11 288.50 41 17.45
2022-02-24 2383 2773505 2362 781986044 285.00 287.00 278.00 279.00 9.00 -3.13% 279.00 54 279.50 1 16.91
2022-02-25 2383 3637881 3074 998444669 283.50 286.50 267.00 270.00 9.00 -3.23% 269.50 1 270.00 7 16.36
2022-03-01 2383 2812500 2348 758413585 272.00 274.50 265.00 273.00 3.00 1.11% 272.00 1 273.00 29 16.55
2022-03-02 2383 1296000 951 354214500 271.00 275.50 269.00 275.50 2.50 0.92% 275.00 4 275.50 25 16.70
2022-03-03 2383 1192000 1003 326845500 278.00 279.00 272.00 274.00 1.50 -0.54% 274.00 5 274.50 13 16.61
2022-03-07 2383 2239630 1995 584438983 267.00 267.50 257.50 262.00 11.00 -4.38% 260.50 5 262.00 22 15.88
2022-03-08 2383 1826209 1688 468003738 250.00 263.50 249.50 254.00 8.00 -3.05% 253.50 8 254.00 54 15.39
2022-03-09 2383 1333352 1218 339601859 257.00 258.00 252.00 254.00 0.00 0% 253.50 6 254.00 10 15.39
2022-03-10 2383 988807 815 257782187 262.00 262.00 258.00 260.00 6.00 2.36% 260.00 53 260.50 15 15.76
2022-03-11 2383 1468000 931 372637500 260.00 261.00 251.00 253.00 7.00 -2.69% 253.00 21 253.50 2 15.33
2022-03-14 2383 1655000 1215 414766000 253.00 256.50 248.00 252.50 0.50 -0.2% 252.00 19 252.50 5 15.30
2022-03-15 2383 1262000 996 315902500 253.50 254.50 248.50 249.00 3.50 -1.39% 249.00 1 249.50 4 15.09
2022-03-16 2383 1882000 1385 461415000 252.00 252.50 241.00 244.50 4.50 -1.81% 244.50 30 245.50 34 14.82
2022-03-17 2383 2120000 1547 540319000 251.50 258.50 248.50 258.50 14.00 5.73% 258.00 8 259.00 41 15.67
2022-03-18 2383 990000 543 253342500 255.00 258.00 254.50 255.00 3.50 -1.35% 255.00 30 255.50 1 15.45
2022-03-21 2383 191000 172 48991000 258.50 259.00 255.00 256.00 1.00 0.39% 256.00 1 256.50 3 15.52
2022-03-22 2383 261000 232 67593500 263.00 263.00 257.00 257.50 1.50 0.59% 257.50 8 258.00 1 15.61
2022-03-23 2383 520000 424 134587500 260.50 262.00 257.50 258.50 1.00 0.39% 258.50 126 259.00 1 15.67
2022-03-24 2383 729000 651 186846000 258.50 258.50 254.00 257.00 1.50 -0.58% 256.50 24 257.50 5 15.58
2022-03-25 2383 518000 466 133585500 259.50 260.00 257.00 257.00 0.00 0% 257.00 34 257.50 5 15.58
2022-03-28 2383 736000 583 190265500 257.00 261.50 255.00 261.00 4.00 1.56% 261.00 1 261.50 26 15.82
2022-03-29 2383 705000 564 183903500 261.50 263.00 258.50 259.00 2.00 -0.77% 259.00 2 259.50 1 15.70
2022-03-30 2383 747000 586 196362500 261.50 265.50 261.00 261.00 2.00 0.77% 260.50 9 261.00 1 15.82
2022-03-31 2383 1169000 753 301761000 261.00 262.00 256.50 258.00 3.00 -1.15% 257.50 4 258.00 16 15.64
2022-04-01 2383 711000 496 183551500 258.00 261.00 255.00 261.00 3.00 1.16% 260.00 4 261.00 3 15.82
2022-04-06 2383 646000 519 166245500 257.00 259.50 255.00 257.00 4.00 -1.53% 257.00 1 258.00 5 15.58
2022-04-07 2383 1220880 1077 310664773 255.50 258.00 251.00 255.00 2.00 -0.78% 254.50 11 255.00 25 15.45
2022-04-08 2383 980000 743 253219500 260.00 263.50 255.50 257.00 2.00 0.78% 256.50 5 257.00 12 15.58
2022-04-11 2383 2781000 2128 671009500 255.50 256.00 234.50 240.00 17.00 -6.61% 240.00 86 241.50 38 14.55
2022-04-12 2383 2499000 1758 591322500 233.50 244.50 233.00 237.00 3.00 -1.25% 237.00 2 238.00 39 14.36
2022-04-13 2383 1171000 866 277568500 232.00 239.50 232.00 238.50 1.50 0.63% 238.00 234 238.50 5 14.45
2022-04-14 2383 685000 495 164095500 238.50 242.00 238.00 240.50 2.00 0.84% 239.00 5 240.50 27 14.58
2022-04-15 2383 961000 625 226223000 237.00 237.00 234.00 235.50 5.00 -2.08% 235.50 12 236.00 2 14.27
2022-04-18 2383 1011000 463 237218000 232.00 236.50 230.00 234.50 1.00 -0.42% 234.00 1 234.50 18 14.21
2022-04-19 2383 1251895 937 296702351 239.50 240.50 234.00 236.00 1.50 0.64% 236.00 4 236.50 10 14.30
2022-04-20 2383 731000 601 176264500 238.00 242.50 238.00 242.50 6.50 2.75% 242.50 5 243.00 20 14.70
2022-04-21 2383 873143 881 213016138 241.50 246.00 240.50 245.00 2.50 1.03% 244.50 37 245.00 8 14.85
2022-04-22 2383 676000 555 164806500 240.50 245.00 240.50 243.50 1.50 -0.61% 243.00 31 244.00 5 14.76
2022-04-25 2383 998000 856 236609500 238.00 240.50 235.00 235.50 8.00 -3.29% 235.50 3 236.00 2 14.27
2022-04-26 2383 971000 848 228854500 236.50 239.00 233.00 235.50 0.00 0% 235.50 4 236.00 16 14.27
2022-04-27 2383 1378875 1228 317086571 231.00 235.00 224.00 233.00 2.50 -1.06% 232.50 2 233.00 5 14.12
2022-04-28 2383 4477000 3349 980822500 238.00 238.50 214.00 216.00 17.00 -7.3% 216.00 103 216.50 7 12.29
2022-04-29 2383 2095306 1654 464551260 219.00 224.00 218.50 222.00 6.00 2.78% 222.00 6 222.50 21 12.63
2022-05-03 2383 1488000 1134 321396500 219.00 222.00 214.00 215.00 7.00 -3.15% 215.00 25 216.00 25 12.23
2022-05-04 2383 2747000 1855 608533000 214.50 224.50 214.00 222.00 7.00 3.26% 222.00 85 222.50 3 12.63
2022-05-05 2383 2235000 1414 502012000 224.00 227.50 221.00 222.00 0.00 0% 221.50 8 222.00 12 12.63
2022-05-06 2383 1643000 1168 353658000 215.00 217.50 213.50 215.00 7.00 -3.15% 215.00 213 215.50 2 12.23
2022-05-09 2383 2270923 1500 472805546 213.50 213.50 208.50 210.50 4.50 -2.09% 210.00 92 210.50 14 11.97
2022-05-10 2383 2309000 1491 488365500 205.50 215.00 205.00 214.00 3.50 1.66% 213.50 16 214.00 16 12.17
2022-05-11 2383 1714000 1126 365605500 210.50 216.00 210.00 210.50 3.50 -1.64% 210.50 24 212.00 3 11.97
2022-05-12 2383 1914000 1386 410929500 212.50 217.50 211.00 213.00 2.50 1.19% 213.00 16 213.50 3 12.12
2022-05-13 2383 3432000 2715 767983000 216.50 227.00 215.00 224.00 11.00 5.16% 223.50 9 224.00 31 12.74
2022-05-16 2383 3266000 2529 725968000 228.50 230.50 216.50 219.50 4.50 -2.01% 219.00 20 219.50 18 12.49
2022-05-17 2383 1090000 950 240954500 220.00 223.00 218.50 221.00 1.50 0.68% 221.00 12 221.50 18 12.57
2022-05-18 2383 3248000 2736 740199000 221.50 230.00 221.50 227.50 6.50 2.94% 227.50 21 228.00 42 12.94
2022-05-19 2383 2246000 1797 502668000 222.50 227.00 220.50 226.00 1.50 -0.66% 225.50 1 226.00 16 12.86
2022-05-20 2383 1120000 850 254829500 226.00 229.00 224.50 228.00 2.00 0.88% 227.00 5 228.00 15 12.97
2022-05-23 2383 1755000 1426 400571500 231.50 231.50 225.00 226.00 2.00 -0.88% 226.00 35 226.50 29 12.86
2022-05-24 2383 1981071 1553 449478420 227.50 230.00 223.00 225.00 1.00 -0.44% 224.50 5 225.00 6 12.80
2022-05-25 2383 946000 683 214105000 225.00 228.00 223.50 226.00 1.00 0.44% 226.00 10 227.00 5 12.86
2022-05-26 2383 3251000 2264 759856000 228.00 238.00 228.00 233.00 7.00 3.1% 232.50 19 233.00 8 13.25
2022-05-27 2383 3327000 2416 783936000 236.00 242.00 230.50 232.50 0.50 -0.21% 231.50 10 232.50 35 13.23
2022-05-30 2383 1636000 1206 380510500 235.50 235.50 228.00 233.00 0.50 0.22% 233.00 2 233.50 15 13.25
2022-05-31 2383 615000 472 143321500 233.00 235.00 231.00 232.50 0.50 -0.21% 232.50 44 233.00 9 13.23
2022-06-01 2383 787000 587 181624500 233.00 234.00 228.50 230.00 2.50 -1.08% 230.00 4 230.50 1 13.08
2022-06-02 2383 636000 493 144200000 229.50 230.00 224.50 225.00 5.00 -2.17% 225.00 21 225.50 15 12.80
2022-06-06 2383 656000 552 150554000 225.50 231.50 224.50 230.00 5.00 2.22% 229.50 7 230.00 4 13.08
2022-06-07 2383 535000 440 124314000 230.00 233.50 230.00 232.50 2.50 1.09% 232.00 9 232.50 1 13.23
2022-06-08 2383 2565000 1924 614125500 232.50 243.50 232.50 239.50 7.00 3.01% 239.50 4 240.50 3 13.62
2022-06-09 2383 875000 658 210245000 240.50 242.00 238.00 240.50 1.00 0.42% 240.50 22 241.00 2 13.68
2022-06-10 2383 916000 710 218640500 237.00 240.50 236.50 239.00 1.50 -0.62% 238.50 5 239.00 17 13.60
2022-06-13 2383 607000 503 141742000 234.00 235.00 233.00 233.00 6.00 -2.51% 232.50 60 233.50 11 13.25
2022-06-14 2383 1755000 1425 399619000 231.00 233.00 225.50 228.00 5.00 -2.15% 227.50 1 228.00 15 12.97
2022-06-15 2383 1425000 1118 322615500 230.00 231.00 223.00 224.00 4.00 -1.75% 223.50 33 224.00 12 12.74
2022-06-16 2383 2223000 1702 484380500 229.00 229.00 211.50 212.50 11.50 -5.13% 212.00 8 212.50 2 12.09
2022-06-17 2383 2114000 1598 435018000 208.00 211.00 202.50 206.00 6.50 -3.06% 205.50 5 206.00 23 11.72
2022-06-20 2383 2019887 1814 405719828 206.50 208.00 195.50 195.50 10.50 -5.1% 195.00 87 195.50 10 11.12
2022-06-21 2383 1948000 1375 383181500 198.00 199.00 193.00 197.00 1.50 0.77% 197.00 108 197.50 16 11.21
2022-06-22 2383 3867000 2798 718993000 198.00 198.50 180.50 184.00 13.00 -6.6% 184.00 37 184.50 65 10.47
2022-06-23 2383 2067370 1712 383865311 188.00 189.50 182.50 185.50 1.50 0.82% 185.50 21 186.00 17 10.55
2022-06-24 2383 1915000 1479 360632500 187.00 192.50 184.00 187.00 1.50 0.81% 187.00 28 187.50 3 10.64
2022-06-27 2383 1769000 1415 346724500 190.00 200.00 190.00 194.50 7.50 4.01% 194.50 28 195.00 15 11.06
2022-06-28 2383 1403000 1114 266500000 195.00 195.50 185.00 191.50 3.00 -1.54% 191.00 26 191.50 44 10.89
2022-06-29 2383 501000 406 94491500 186.50 190.50 186.50 189.00 2.50 -1.31% 189.00 6 189.50 37 10.75
2022-06-30 2383 2880000 2014 516717500 189.00 190.00 177.00 178.50 10.50 -5.56% 178.50 21 179.00 6 10.15
2022-07-01 2383 1701461 1417 301790564 180.00 183.50 173.00 173.50 5.00 -2.8% 173.50 5 174.00 12 9.87
2022-07-04 2383 1286000 989 220535500 177.50 177.50 168.00 172.50 1.00 -0.58% 172.50 2 173.00 10 9.81
2022-07-05 2383 1613000 1279 273954500 176.00 177.00 165.50 170.50 2.00 -1.16% 170.50 12 171.00 6 9.70
2022-07-06 2383 3304500 2760 547146562 173.00 174.00 162.00 163.50 7.00 -4.11% 163.00 10 163.50 25 9.30
2022-07-07 2383 3468000 2473 565245500 166.00 166.50 158.00 165.00 1.50 0.92% 164.50 9 165.00 26 9.39
2022-07-08 2383 2117000 1543 354711500 167.50 170.50 164.50 166.50 1.50 0.91% 166.50 47 167.00 6 9.47
2022-07-11 2383 1168000 966 196509500 169.00 170.50 166.00 168.00 1.50 0.9% 167.50 17 168.00 18 9.56
2022-07-12 2383 3575000 2333 550162500 162.50 163.50 151.50 151.50 16.50 -9.82% 0.00 0 151.50 1315 8.62
2022-07-13 2383 8366000 5337 1249610500 155.50 156.00 145.00 149.00 2.50 -1.65% 148.50 39 149.50 22 8.48
2022-07-14 2383 5294000 3260 816716500 148.50 158.00 147.00 157.00 8.00 5.37% 157.00 70 157.50 22 8.93
2022-07-15 2383 5509000 3567 835888500 154.50 156.50 146.50 154.50 2.50 -1.59% 154.00 1 154.50 30 8.79
2022-07-18 2383 4236000 2675 643331000 153.00 156.00 148.50 156.00 1.50 0.97% 155.50 1 156.00 109 8.87
2022-07-19 2383 4021000 2731 645052000 153.00 164.00 153.00 160.00 4.00 2.56% 160.00 3 160.50 39 9.10
2022-07-20 2383 5901000 3654 972627000 163.00 168.00 162.00 163.50 3.50 2.19% 163.00 34 163.50 8 9.30
2022-07-21 2383 3384000 2397 568595000 166.00 170.00 163.50 170.00 6.50 3.98% 169.50 6 170.00 22 9.67
2022-07-22 2383 4884375 3405 823709254 171.50 174.50 165.50 166.50 3.50 -2.06% 166.50 19 167.00 31 9.47
2022-07-25 2383 2822000 1982 458101500 166.00 166.50 160.50 161.50 5.00 -3% 161.00 12 161.50 12 9.19
2022-07-26 2383 2113000 1701 339444000 162.00 163.00 158.50 161.00 0.50 -0.31% 161.00 11 161.50 56 9.16
2022-07-27 2383 1053000 810 170117000 161.00 164.00 158.00 164.00 3.00 1.86% 163.00 28 164.00 32 9.33
2022-07-28 2383 4091000 3214 650609500 166.50 166.50 155.50 158.50 5.50 -3.35% 158.50 21 159.00 21 9.28
2022-07-29 2383 2825000 2061 464792000 161.00 167.00 159.00 166.00 7.50 4.73% 165.50 16 166.00 28 9.72
2022-08-01 2383 3369000 2333 566676000 167.50 171.50 163.50 168.00 2.00 1.2% 167.50 52 168.00 12 9.84
2022-08-02 2383 3191000 2132 522878500 166.00 167.00 161.00 163.00 5.00 -2.98% 163.00 33 163.50 57 9.54
2022-08-03 2383 2129000 1464 345208000 162.00 164.00 160.00 161.50 1.50 -0.92% 161.50 4 162.00 26 9.46
2022-08-04 2383 2717000 1658 435322000 160.50 162.50 157.00 162.00 0.50 0.31% 162.00 39 162.50 92 9.48
2022-08-05 2383 1416613 1189 231384402 162.00 164.50 161.00 163.50 1.50 0.93% 163.50 4 164.00 39 9.57
2022-08-08 2383 1329000 978 212033000 160.50 161.00 158.00 160.00 3.50 -2.14% 160.00 43 160.50 23 9.37
2022-08-09 2383 1210000 867 195705500 159.00 164.00 158.50 163.00 3.00 1.88% 163.00 36 163.50 32 9.54
2022-08-10 2383 1148263 864 186190479 161.00 163.50 160.50 161.50 1.50 -0.92% 161.50 45 163.00 5 9.46
2022-08-11 2383 2941000 2388 485911000 164.50 167.00 162.00 166.50 5.00 3.1% 166.00 87 166.50 11 9.75
2022-08-12 2383 3337000 2302 567058000 166.50 172.50 165.50 171.00 4.50 2.7% 171.00 6 171.50 39 10.01
2022-08-15 2383 5216000 3596 920110000 175.00 180.00 171.50 176.50 5.50 3.22% 176.50 47 177.00 8 10.33
2022-08-16 2383 2632000 2142 464475500 177.50 178.00 175.00 175.00 1.50 -0.85% 175.00 67 175.50 25 10.25
2022-08-17 2383 2202000 1606 388158500 176.00 178.00 174.00 176.00 1.00 0.57% 175.50 45 176.00 7 10.30
2022-08-18 2383 2307000 1635 400682500 175.00 176.00 171.50 174.50 1.50 -0.85% 174.00 5 174.50 31 10.22
2022-08-19 2383 2614000 1837 465225000 176.00 181.00 174.50 176.50 2.00 1.15% 176.00 27 176.50 13 10.33
2022-08-22 2383 4074793 2336 707294987 171.00 178.00 170.00 174.00 2.50 -1.42% 173.50 2 174.00 16 10.19
2022-08-23 2383 2313000 1078 402906000 172.00 176.00 172.00 174.00 0.00 0% 174.00 16 174.50 15 10.19
2022-08-24 2383 2932000 1265 508360000 175.00 176.00 172.00 173.00 1.00 -0.57% 172.50 35 173.00 30 10.13
2022-08-25 2383 2951000 1222 487219500 165.50 167.00 163.00 164.50 0.00 -4.91% 164.50 47 165.00 33 9.63
2022-08-26 2383 1068000 724 177129000 166.50 167.00 164.50 165.50 1.00 0.61% 165.00 7 166.00 31 9.69
2022-08-29 2383 1839000 1314 290215500 160.50 161.00 156.50 157.50 8.00 -4.83% 157.50 53 158.00 10 9.22
2022-08-30 2383 1170000 749 185741500 157.50 161.50 157.00 160.00 2.50 1.59% 160.00 201 160.50 22 9.37
2022-08-31 2383 575000 442 92819000 159.50 162.50 159.00 162.00 2.00 1.25% 161.50 45 162.50 19 9.48
2022-09-01 2383 1492315 1199 235790217 161.00 161.00 156.50 157.50 4.50 -2.78% 157.50 8 158.00 14 9.22
2022-09-02 2383 5829000 3463 983361000 158.50 173.00 157.50 170.00 12.50 7.94% 169.50 12 170.00 86 9.95
2022-09-05 2383 8252000 5765 1425428000 171.00 176.00 168.00 171.50 1.50 0.88% 171.50 58 172.00 2 10.04
2022-09-06 2383 8611000 6206 1470993000 172.00 179.50 163.50 164.50 7.00 -4.08% 164.00 70 164.50 54 9.63
2022-09-07 2383 4113000 3158 688385000 163.00 171.50 159.50 170.50 6.00 3.65% 170.50 62 171.00 18 9.98
2022-09-08 2383 4937000 3483 845051500 171.50 175.50 169.00 170.00 0.50 -0.29% 169.50 55 170.00 2 9.95
2022-09-12 2383 2609000 1911 445628500 173.50 174.50 168.00 171.00 1.00 0.59% 170.50 36 171.00 11 10.01
2022-09-13 2383 1935000 1423 331277000 173.00 173.50 170.00 171.00 0.00 0% 171.00 106 171.50 3 10.01
2022-09-14 2383 1526000 1114 255664000 166.00 170.00 165.00 166.50 4.50 -2.63% 166.50 65 167.00 1 9.75
2022-09-15 2383 4045000 3069 699647500 167.50 176.00 166.00 174.00 7.50 4.5% 173.50 37 174.00 26 10.19
2022-09-16 2383 4841000 3695 838642000 174.00 178.00 169.00 171.50 2.50 -1.44% 171.00 1 171.50 6 10.04
2022-09-19 2383 1554354 1332 261958569 171.50 172.00 166.50 167.00 4.50 -2.62% 167.00 36 167.50 3 9.78
2022-09-20 2383 2637000 1742 448715500 169.00 172.00 168.00 172.00 5.00 2.99% 172.00 83 172.50 36 10.07
2022-09-21 2383 2151000 1837 366203500 170.50 172.50 168.50 170.50 1.50 -0.87% 170.00 1 170.50 26 9.98
2022-09-22 2383 2644000 1724 443613500 168.00 169.50 165.00 168.50 2.00 -1.17% 168.50 12 169.00 26 9.87
2022-09-23 2383 1406000 1180 235588000 168.50 170.50 165.50 166.50 2.00 -1.19% 166.00 43 166.50 12 9.75
2022-09-26 2383 2643000 2096 436458000 166.50 167.50 161.00 167.50 1.00 0.6% 167.00 1 167.50 7 9.81
2022-09-27 2383 5488000 4097 949078000 168.00 176.00 168.00 176.00 8.50 5.07% 175.50 95 176.00 88 10.30
2022-09-28 2383 6014000 4510 1040286000 176.00 178.00 166.50 168.00 8.00 -4.55% 167.50 1 168.00 10 9.84
2022-09-29 2383 6815000 5070 1109970000 170.50 172.50 155.50 158.50 9.50 -5.65% 158.50 104 159.00 32 9.28
2022-09-30 2383 5433000 3705 826069000 153.50 160.00 149.00 160.00 1.50 0.95% 157.50 1 160.00 53 9.37
2022-10-03 2383 2853000 2050 453002500 156.50 164.00 154.50 160.00 0.00 0% 159.50 34 160.00 39 9.37
2022-10-04 2383 2954619 2492 474551793 163.00 165.00 157.00 161.50 1.50 0.94% 161.00 3 161.50 3 9.46
2022-10-05 2383 2800000 1949 455910000 164.50 167.00 159.00 159.50 2.00 -1.24% 159.50 12 160.00 9 9.34
2022-10-06 2383 1434000 1112 229752000 162.00 163.00 158.50 159.50 0.00 0% 159.50 37 160.00 1 9.34
2022-10-07 2383 1368000 1080 213629500 158.00 159.50 154.50 155.00 4.50 -2.82% 155.00 10 155.50 5 9.07
2022-10-11 2383 3969000 2806 565677500 149.00 150.50 139.50 139.50 15.50 -10% 0.00 0 139.50 21 8.17
2022-10-12 2383 3432000 2282 472661500 139.50 141.50 134.00 138.00 1.50 -1.08% 138.00 37 138.50 6 8.08
2022-10-13 2383 2125814 1614 291056400 136.50 139.00 134.50 136.50 1.50 -1.09% 136.50 5 137.00 39 7.99
2022-10-14 2383 1925000 1438 274131500 142.50 144.50 140.00 141.50 5.00 3.66% 141.50 6 142.00 31 8.28
2022-10-17 2383 1671000 1243 230043500 138.00 142.00 135.00 139.00 2.50 -1.77% 139.00 22 139.50 5 8.14
2022-10-18 2383 1110000 857 158798000 141.50 144.50 141.00 143.50 4.50 3.24% 143.50 10 144.00 37 8.40
2022-10-19 2383 1426000 1133 204951500 143.50 146.50 142.00 142.00 1.50 -1.05% 142.00 28 142.50 1 8.31
2022-10-20 2383 3647000 2744 502498000 140.50 144.00 133.00 144.00 2.00 1.41% 144.00 145 144.50 2 8.43
2022-10-21 2383 2374000 1779 324917000 140.00 141.00 135.00 135.00 9.00 -6.25% 135.00 26 135.50 30 7.90
2022-10-24 2383 2910000 1981 407301500 138.00 142.50 137.50 139.50 4.50 3.33% 139.50 48 140.00 68 8.17
2022-10-25 2383 5534000 3566 743312000 137.00 139.00 130.50 136.00 3.50 -2.51% 135.50 1 136.00 10 7.96
2022-10-26 2383 5359000 3880 698623000 133.50 134.50 128.00 130.00 6.00 -4.41% 130.00 22 130.50 15 7.61
2022-10-27 2383 4383000 2921 599634500 131.50 139.50 130.50 139.00 9.00 6.92% 139.00 4 139.50 81 8.14
2022-10-28 2383 2433806 2224 333486012 135.50 140.00 135.00 137.00 2.00 -1.44% 136.50 12 137.00 8 8.02
2022-10-31 2383 5717000 3940 822230500 141.50 146.50 140.50 146.50 9.50 6.93% 145.50 1 146.50 63 9.37
2022-11-01 2383 7059000 5066 1052899500 148.00 154.00 146.00 148.00 1.50 1.02% 147.50 38 148.50 36 9.47
2022-11-02 2383 9580000 5896 1510593500 149.50 162.50 148.50 157.50 9.50 6.42% 157.50 32 158.00 28 10.08
2022-11-03 2383 4918000 3271 782076000 154.50 161.50 153.50 160.50 3.00 1.9% 160.50 11 161.00 41 10.27
2022-11-04 2383 3851000 2642 619674500 159.50 164.50 157.50 164.50 4.00 2.49% 164.00 57 164.50 93 10.52
2022-11-07 2383 4498000 3173 733193500 166.00 166.50 158.50 164.50 0.00 0% 164.00 76 164.50 37 10.52
2022-11-08 2383 3733000 2661 616205000 165.50 170.00 162.00 163.50 1.00 -0.61% 163.50 11 164.00 21 10.46
2022-11-09 2383 3059000 2114 512854000 164.50 170.00 164.00 169.00 5.50 3.36% 169.00 23 169.50 38 10.81
2022-11-10 2383 1611019 1499 272374298 168.00 171.00 166.50 170.50 1.50 0.89% 170.00 1 170.50 19 10.91
2022-11-11 2383 4310000 3107 750536000 176.00 178.00 169.50 174.50 4.00 2.35% 174.50 15 175.00 29 11.16
2022-11-14 2383 3536000 2333 611005500 176.50 178.00 170.50 172.00 2.50 -1.43% 172.00 20 172.50 9 11.00
2022-11-15 2383 1865000 1327 321770000 172.00 174.50 169.50 173.50 1.50 0.87% 173.50 16 174.00 58 11.10
2022-11-16 2383 2677000 1953 466564500 175.50 176.50 171.00 174.00 0.50 0.29% 173.50 8 174.50 15 11.13
2022-11-17 2383 2305000 1716 405599500 174.00 178.00 173.00 175.50 1.50 0.86% 175.50 17 176.00 23 11.23
2022-11-18 2383 2255000 1687 398552000 177.50 179.00 174.50 175.50 0.00 0% 175.50 6 176.00 5 11.23
2022-11-21 2383 1237000 1022 214990000 177.50 177.50 172.50 172.50 3.00 -1.71% 172.50 2 173.00 5 11.04
2022-11-22 2383 2472000 1940 434114500 173.50 177.50 172.50 177.00 4.50 2.61% 176.50 9 177.00 13 11.32
2022-11-23 2383 6315000 4155 1155339500 178.50 188.00 176.00 186.00 9.00 5.08% 185.50 18 186.50 11 11.90
2022-11-24 2383 6097000 4679 1129125500 187.00 188.50 180.00 186.50 0.50 0.27% 186.50 38 187.00 5 11.93
2022-11-25 2383 2737000 2038 501466000 187.00 188.00 180.00 180.00 6.50 -3.49% 180.00 61 180.50 29 11.52
2022-11-28 2383 2924000 1964 524711000 180.00 182.50 177.00 180.50 0.50 0.28% 180.50 38 181.00 13 11.55
2022-11-29 2383 2773000 2046 506700000 180.00 186.00 179.50 182.50 2.00 1.11% 182.00 56 182.50 10 11.68
2022-11-30 2383 5761000 4169 1093856000 184.00 194.00 182.00 190.50 8.00 4.38% 190.50 17 191.00 71 12.19
2022-12-01 2383 5760000 3922 1133921000 193.50 201.00 191.50 196.50 6.00 3.15% 196.50 15 197.00 8 12.57
2022-12-02 2383 2034000 1575 392047500 196.50 196.50 190.00 190.50 6.00 -3.05% 190.00 283 191.00 10 12.19
2022-12-05 2383 2104000 1839 405477500 191.00 195.00 190.50 191.50 1.00 0.52% 191.00 27 191.50 40 12.25
2022-12-06 2383 3368000 2400 640095500 190.00 193.00 189.00 189.50 2.00 -1.04% 189.50 1 190.00 30 12.12
2022-12-07 2383 3765000 3143 695457000 188.00 189.00 181.00 186.50 3.00 -1.58% 186.50 2 187.00 14 11.93
2022-12-08 2383 3115000 2410 589770000 185.00 194.00 183.50 193.50 7.00 3.75% 193.00 19 193.50 12 12.38
2022-12-09 2383 3146000 2349 612766500 193.50 197.50 189.50 197.50 4.00 2.07% 197.00 51 197.50 10 12.64
2022-12-12 2383 4244000 3342 808677500 195.00 196.00 188.00 189.50 8.00 -4.05% 189.00 21 189.50 4 12.12
2022-12-13 2383 3476203 2089 330009545 94.40 96.00 94.30 94.50 0.20 -50.13% 94.50 12 94.80 2 10.01
2022-12-14 2383 3432000 2376 644828000 189.00 193.50 183.50 189.00 2.00 100% 188.50 9 189.00 7 12.09
2022-12-15 2383 1767000 1405 334963500 187.50 192.00 186.50 189.00 0.00 0% 188.50 35 189.00 24 12.09
2022-12-16 2383 6011000 3050 1101881500 185.50 188.00 182.00 182.00 7.00 -3.7% 181.50 126 182.00 97 11.64
2022-12-18 2383 2820977 3507 781887249 268.00 282.50 268.00 276.00 2.00 51.65% 276.00 25 276.50 7 18.46
2022-12-19 2383 6499000 3139 1175592000 182.00 183.50 177.50 181.50 0.50 -34.24% 181.00 62 181.50 107 11.61
2022-12-20 2383 6558000 3408 1146838500 180.00 182.00 172.50 173.00 8.50 -4.68% 172.50 5 173.00 69 11.07
2022-12-21 2383 5839000 2821 1004064500 173.50 175.00 169.50 172.50 0.50 -0.29% 172.00 3 172.50 10 11.04
2022-12-22 2383 4965000 2602 869399500 175.00 178.00 171.00 178.00 5.50 3.19% 177.50 9 178.00 73 11.39
2022-12-23 2383 2027000 1629 355529000 173.00 178.00 171.50 176.50 1.50 -0.84% 176.50 18 177.00 1 11.29
2022-12-26 2383 659000 568 115888000 177.00 179.00 173.50 174.50 2.00 -1.13% 174.00 2 174.50 4 11.16
2022-12-27 2383 580000 503 101959000 175.50 176.50 174.50 176.00 1.50 0.86% 175.50 10 176.00 8 11.26
2022-12-28 2383 596000 462 103383500 174.50 175.50 172.00 173.00 3.00 -1.7% 172.50 12 173.00 13 11.07
2022-12-29 2383 1176000 897 202665500 171.50 174.50 169.00 174.00 1.00 0.58% 173.50 2 174.00 7 11.13
2022-12-30 2383 1185000 867 204286000 176.00 177.00 171.00 171.00 3.00 -1.72% 171.00 44 171.50 7 10.94