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　　285.50
0
0%		284.00
-1.5
-0.53%		278.50
-5.5
-1.94%		272.00
-6.5
-2.33%		 　283.00
11
4.04%		283.50
0.5
0.18%		286.00
2.5
0.88%		277.00
-9
-3.15%		277.50
0.5
0.18%		 　281.50
4
1.44%		286.00
4.5
1.6%		 　　　　　　　　　　　288.50
2.5
0.87%		289.00
0.5
0.17%		282.81
2 月294.50
5.5
1.9%		298.00
3.5
1.19%		301.50
3.5
1.17%		 　297.00
-4.5
-1.49%		296.00
-1
-0.34%		296.00
0
0%		292.00
-4
-1.35%		294.00
2
0.68%		 　294.00
0
0%		294.00
0
0%		293.00
-1
-0.34%		299.00
6
2.05%		294.50
-4.5
-1.51%		 　295.00
0.5
0.17%		297.50
2.5
0.85%		290.00
-7.5
-2.52%		290.00
0
0%		286.50
-3.5
-1.21%		 293.39
3 月289.50
3
1.05%		289.50
0
0%		288.00
-1.5
-0.52%		 　290.00
2
0.69%		301.50
11.5
3.97%		298.50
-3
-1%		295.50
-3
-1.01%		290.00
-5.5
-1.86%		 　292.00
2
0.69%		285.00
-7
-2.4%		289.00
4
1.4%		286.50
-2.5
-0.87%		286.50
0
0%		 　287.50
1
0.35%		293.00
5.5
1.91%		295.00
2
0.68%		294.50
-0.5
-0.17%		300.50
6
2.04%		 　300.00
-0.5
-0.17%		298.50
-1.5
-0.5%		295.50
-3
-1.01%		295.50
0
0%		301.00
5.5
1.86%		293.04
4 月 　　　　294.50
-6.5
-2.16%		294.00
-0.5
-0.17%		 　295.00
1
0.34%		299.00
4
1.36%		298.50
-0.5
-0.17%		300.50
2
0.67%		314.50
14
4.66%		 　310.00
-4.5
-1.43%		307.50
-2.5
-0.81%		305.50
-2
-0.65%		306.50
1
0.33%		303.00
-3.5
-1.14%		 　302.50
-0.5
-0.17%		297.00
-5.5
-1.82%		294.00
-3
-1.01%		295.50
1.5
0.51%		300.00
4.5
1.52%		 300.56
5 月　298.00
-2
-0.67%		298.50
0.5
0.17%		304.00
5.5
1.84%		303.00
-1
-0.33%		 　305.50
2.5
0.83%		304.00
-1.5
-0.49%		301.50
-2.5
-0.82%		297.00
-4.5
-1.49%		297.50
0.5
0.17%		 　300.50
3
1.01%		300.50
0
0%		305.00
4.5
1.5%		306.50
1.5
0.49%		306.50
0
0%		 　305.50
-1
-0.33%		302.50
-3
-0.98%		305.00
2.5
0.83%		308.00
3
0.98%		318.00
10
3.25%		 　315.50
-2.5
-0.79%		314.00
-1.5
-0.48%		316.50
2.5
0.8%		305.38
6 月316.50
0
0%		315.00
-1.5
-0.47%		 　319.50
4.5
1.43%		316.00
-3.5
-1.1%		328.50
12.5
3.96%		325.00
-3.5
-1.07%		323.00
-2
-0.62%		 　336.00
13
4.02%		343.00
7
2.08%		353.00
10
2.92%		370.00
17
4.82%		371.50
1.5
0.41%		 　375.50
4
1.08%		369.00
-6.5
-1.73%		364.00
-5
-1.36%		 　　　348.00
-16
-4.4%		345.00
-3
-0.86%		347.00
2
0.58%		349.50
2.5
0.72%		344.50
-5
-1.43%		 344.04
7 月　　362.50
18
5.22%		367.00
4.5
1.24%		366.00
-1
-0.27%		354.00
-12
-3.28%		348.00
-6
-1.69%		 　348.50
0.5
0.14%		359.50
11
3.16%		363.00
3.5
0.97%		370.50
7.5
2.07%		368.00
-2.5
-0.67%		 　　365.50
-2.5
-0.68%		357.00
-8.5
-2.33%		356.50
-0.5
-0.14%		359.50
3
0.84%		 　361.00
1.5
0.42%		364.00
3
0.83%		 358.50
-5.5
-1.51%		366.50
8
2.23%		 365.50
-1
-0.27%		361.02
8 月372.50
7
1.92%		361.00
-11.5
-3.09%		 361.50
0.5
0.14%		 　363.50
2
0.55%		360.50
-3
-0.83%		357.50
-3
-0.83%		351.50
-6
-1.68%		357.00
5.5
1.56%		 　350.50
-6.5
-1.82%		351.50
1
0.29%		350.00
-1.5
-0.43%		348.00
-2
-0.57%		341.50
-6.5
-1.87%		 　343.00
1.5
0.44%		349.50
6.5
1.9%		348.00
-1.5
-0.43%		357.00
9
2.59%		345.50
-11.5
-3.22%		 　342.50
-3
-0.87%		346.50
4
1.17%		346.50
0
0%		346.00
-0.5
-0.14%		352.3
9 月346.00
0
0%		 　346.00
0
0%		348.50
2.5
0.72%		345.00
-3.5
-1%		343.00
-2
-0.58%		340.00
-3
-0.87%		 　331.50
-8.5
-2.5%		332.50
1
0.3%		331.50
-1
-0.3%		338.00
6.5
1.96%		340.00
2
0.59%		 　330.50
-9.5
-2.79%		330.50
0
0%		330.50
0
0%		325.00
-5.5
-1.66%		328.50
3.5
1.08%		 　336.50
8
2.44%		326.50
-10
-2.97%		323.00
-3.5
-1.07%		324.50
1.5
0.46%		 335.13
10 月　335.50
11
3.39%		336.50
1
0.3%		333.00
-3.5
-1.04%		338.00
5
1.5%		337.50
-0.5
-0.15%		 　　　338.50
1
0.3%		336.00
-2.5
-0.74%		328.50
-7.5
-2.23%		 　325.00
-3.5
-1.07%		321.50
-3.5
-1.08%		317.50
-4
-1.24%		317.50
0
0%		309.00
-8.5
-2.68%		 　309.50
0.5
0.16%		308.00
-1.5
-0.48%		305.50
-2.5
-0.81%		298.00
-7.5
-2.45%		295.00
-3
-1.01%		 　295.00
0
0%		290.50
-4.5
-1.53%		318.48
11 月287.00
-3.5
-1.2%		298.50
11.5
4.01%		304.00
5.5
1.84%		 　308.00
4
1.32%		306.00
-2
-0.65%		301.00
-5
-1.63%		302.00
1
0.33%		303.50
1.5
0.5%		 　299.50
-4
-1.32%		299.50
0
0%		306.50
7
2.34%		305.00
-1.5
-0.49%		305.00
0
0%		 　306.00
1
0.33%		310.50
4.5
1.47%		307.50
-3
-0.97%		312.50
5
1.63%		316.50
4
1.28%		 　314.50
-2
-0.63%		318.50
4
1.27%		317.00
-1.5
-0.47%		316.50
-0.5
-0.16%		 307.13
12 月319.50
3
0.95%		 　320.50
1
0.31%		310.50
-10
-3.12%		310.00
-0.5
-0.16%		311.00
1
0.32%		312.50
1.5
0.48%		 　310.50
-2
-0.64%		301.00
-9.5
-3.06%		303.00
2
0.66%		305.50
2.5
0.83%		313.00
7.5
2.45%		 　307.00
-6
-1.92%		302.50
-4.5
-1.47%		305.50
3
0.99%		303.50
-2
-0.65%		305.50
2
0.66%		 　306.50
1
0.33%		310.50
4
1.31%		313.00
2.5
0.81%		313.00
0
0%		313.50
0.5
0.16%		　　309.68

說明:最高漲幅:5.22%最低跌幅:-4.4% 最高價:375.50最低價:272.00平均價:317.84,灰色底表示週末,漲145天(600)元,跌132天(-520.5)元,平盤24天
5%=4,4%=7,3%=8,2%=23,1%=63,0%=64,-0%=2,-1%=13,-2%=24,-3%=30,-4%=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
2023-01-03 2308 4585000 2830 1308626000 284.00 288.00 283.50 285.50 1.00 0% 285.00 103 285.50 3 23.91
2023-01-04 2308 5341000 3412 1517553500 286.00 288.00 282.00 284.00 1.50 -0.53% 284.00 167 284.50 77 23.79
2023-01-05 2308 6495000 3991 1820716000 284.50 286.00 277.00 278.50 5.50 -1.94% 278.00 130 278.50 18 23.32
2023-01-06 2308 8403000 5302 2147483647 278.00 278.50 271.50 272.00 6.50 -2.33% 272.00 124 272.50 16 22.78
2023-01-09 2308 7293000 4640 2036857500 275.00 283.00 275.00 283.00 11.00 4.04% 282.50 101 283.00 5 23.70
2023-01-10 2308 4174000 2462 1182491000 281.50 286.00 281.00 283.50 0.50 0.18% 283.00 66 283.50 53 23.74
2023-01-11 2308 4926000 2944 1405279500 285.00 286.50 284.00 286.00 2.50 0.88% 285.50 59 286.00 155 23.95
2023-01-12 2308 6867000 4554 1916340000 285.00 285.50 276.00 277.00 9.00 -3.15% 277.00 71 277.50 30 23.20
2023-01-13 2308 6041000 3536 1681242000 278.50 281.00 276.50 277.50 0.50 0.18% 277.50 203 278.00 11 23.24
2023-01-16 2308 5907000 3632 1669250500 281.00 284.50 280.00 281.50 4.00 1.44% 281.00 96 281.50 56 23.58
2023-01-17 2308 5385000 3491 1537835000 282.00 287.50 281.50 286.00 4.50 1.6% 285.50 35 286.00 32 23.95
2023-01-30 2308 16290000 8625 2147483647 295.00 295.00 284.00 288.50 2.50 0.87% 288.50 4 289.00 195 24.16
2023-01-31 2308 9332000 4739 2147483647 288.50 291.50 286.50 289.00 0.50 0.17% 288.50 102 289.00 107 24.20
2023-02-01 2308 6768000 4411 1981092500 292.00 294.50 289.00 294.50 5.50 1.9% 294.00 2 294.50 159 24.66
2023-02-02 2308 8748000 4824 2147483647 295.50 299.00 293.50 298.00 3.50 1.19% 298.00 67 298.50 201 24.96
2023-02-03 2308 8889000 5494 2147483647 299.50 302.00 298.00 301.50 3.50 1.17% 301.50 78 302.00 456 25.25
2023-02-06 2308 4702000 2581 1404191000 298.00 300.50 297.00 297.00 4.50 -1.49% 297.00 142 297.50 1 24.87
2023-02-07 2308 4329000 2556 1285677500 300.00 300.50 295.00 296.00 1.00 -0.34% 296.00 105 297.00 6 24.79
2023-02-08 2308 6426000 4089 1904077500 298.00 298.50 295.00 296.00 0.00 0% 295.50 37 296.00 20 24.79
2023-02-09 2308 8643000 4954 2147483647 294.00 295.50 290.00 292.00 4.00 -1.35% 291.50 121 292.00 14 24.46
2023-02-10 2308 4896475 4022 1433865542 294.50 295.00 291.00 294.00 2.00 0.68% 294.00 17 294.50 114 24.62
2023-02-13 2308 5054000 2496 1485482000 295.00 295.50 291.50 294.00 0.00 0% 294.00 11 294.50 17 24.62
2023-02-14 2308 3629000 2127 1068583500 295.00 296.00 293.50 294.00 0.00 0% 294.00 144 294.50 5 24.62
2023-02-15 2308 4667000 2329 1365741000 294.00 294.00 291.50 293.00 1.00 -0.34% 292.50 63 293.00 11 24.54
2023-02-16 2308 6288000 3666 1874608000 294.50 301.00 294.00 299.00 6.00 2.05% 299.00 155 299.50 3 25.04
2023-02-17 2308 4521000 3029 1331924000 296.50 298.00 292.50 294.50 4.50 -1.51% 294.50 7 295.00 58 24.66
2023-02-20 2308 2892000 1863 852471000 294.50 296.50 293.00 295.00 0.50 0.17% 295.00 14 295.50 51 24.71
2023-02-21 2308 2824000 1845 838440500 295.00 298.50 294.50 297.50 2.50 0.85% 297.50 14 298.00 57 24.92
2023-02-22 2308 6491000 4067 1891780000 295.00 295.50 290.00 290.00 7.50 -2.52% 290.00 556 290.50 5 24.29
2023-02-23 2308 7832000 4806 2147483647 291.50 293.50 289.00 290.00 0.00 0% 290.00 62 290.50 5 24.29
2023-02-24 2308 8482000 3926 2147483647 291.50 293.50 286.00 286.50 3.50 -1.21% 286.50 8 287.00 8 22.77
2023-03-01 2308 6754000 3754 1938012000 282.00 291.00 282.00 289.50 3.00 1.05% 289.50 11 290.00 287 23.01
2023-03-02 2308 4554000 2481 1314905500 291.00 291.00 286.00 289.50 0.00 0% 289.00 2 289.50 56 23.01
2023-03-03 2308 3890000 2445 1126087000 292.00 292.00 288.00 288.00 1.50 -0.52% 288.00 143 288.50 1 22.89
2023-03-06 2308 6864000 4050 1995952000 291.50 293.00 289.50 290.00 2.00 0.69% 289.50 241 290.00 76 23.05
2023-03-07 2308 17338000 10705 2147483647 292.50 307.00 291.00 301.50 11.50 3.97% 301.50 30 302.00 49 23.97
2023-03-08 2308 6778000 4228 2025736000 302.50 303.00 296.50 298.50 3.00 -1% 298.50 3 299.00 230 23.73
2023-03-09 2308 3957000 2527 1174977000 299.00 301.00 295.00 295.50 3.00 -1.01% 295.50 10 296.00 37 23.49
2023-03-10 2308 6461000 4477 1875046000 292.00 292.00 289.00 290.00 5.50 -1.86% 290.00 69 290.50 55 23.05
2023-03-13 2308 4119000 2482 1194363500 290.00 292.00 286.50 292.00 2.00 0.69% 292.00 47 292.50 97 23.21
2023-03-14 2308 7901000 5242 2147483647 287.00 288.00 284.00 285.00 7.00 -2.4% 285.00 94 286.00 9 22.66
2023-03-15 2308 4540000 2823 1315207500 288.50 291.50 287.50 289.00 4.00 1.4% 289.00 51 289.50 5 22.97
2023-03-16 2308 3947000 2579 1131703000 289.00 290.50 284.50 286.50 2.50 -0.87% 286.00 6 286.50 15 22.77
2023-03-17 2308 5023000 2037 1440987500 287.00 288.50 286.00 286.50 0.00 0% 286.50 457 287.00 5 22.77
2023-03-20 2308 2843000 2116 816097500 287.50 289.00 285.50 287.50 1.00 0.35% 287.00 141 287.50 30 22.85
2023-03-21 2308 3443000 2549 1007679000 290.00 294.00 289.00 293.00 5.50 1.91% 293.00 4 293.50 46 23.29
2023-03-22 2308 3925000 2611 1159555000 296.50 298.00 294.00 295.00 2.00 0.68% 294.50 35 295.00 10 23.45
2023-03-23 2308 3743000 2311 1099626000 291.50 295.50 291.00 294.50 0.50 -0.17% 294.50 40 295.00 97 23.41
2023-03-24 2308 6966000 4473 2084668500 297.00 301.50 295.00 300.50 6.00 2.04% 300.00 35 300.50 192 23.89
2023-03-27 2308 5242000 2860 1569139000 300.00 301.00 297.00 300.00 0.50 -0.17% 299.50 10 300.00 12 23.85
2023-03-28 2308 6322000 3645 1895227000 303.50 304.00 298.00 298.50 1.50 -0.5% 298.50 192 299.00 10 23.73
2023-03-29 2308 5273000 3316 1563034500 300.00 300.00 294.50 295.50 3.00 -1.01% 295.00 24 295.50 44 23.49
2023-03-30 2308 3704000 2218 1093991500 297.50 298.00 294.00 295.50 0.00 0% 295.00 74 295.50 13 23.49
2023-03-31 2308 6119000 3187 1834662500 297.00 301.00 297.00 301.00 5.50 1.86% 300.50 2 301.00 382 23.93
2023-04-06 2308 7427000 4545 2147483647 295.00 296.50 293.00 294.50 6.50 -2.16% 294.50 65 295.00 46 23.41
2023-04-07 2308 3621000 2222 1065358000 294.00 296.50 292.50 294.00 0.50 -0.17% 293.50 23 294.00 18 23.37
2023-04-10 2308 2558000 1679 754750500 294.00 296.00 294.00 295.00 1.00 0.34% 295.00 6 295.50 15 23.45
2023-04-11 2308 5434000 3510 1621582500 296.50 300.00 294.50 299.00 4.00 1.36% 298.50 19 299.00 67 23.77
2023-04-12 2308 4193000 2792 1254712500 302.00 302.50 297.00 298.50 0.50 -0.17% 298.00 71 298.50 76 23.73
2023-04-13 2308 4963000 3188 1486894000 300.00 301.00 297.50 300.50 2.00 0.67% 300.00 61 300.50 175 23.89
2023-04-14 2308 21196000 14261 2147483647 303.50 323.50 303.50 314.50 14.00 4.66% 314.50 18 315.00 160 25.00
2023-04-17 2308 7721000 5291 2147483647 315.50 315.50 308.00 310.00 4.50 -1.43% 309.50 17 310.00 285 24.64
2023-04-18 2308 5245000 3234 1622857500 313.00 313.00 307.00 307.50 2.50 -0.81% 307.50 39 308.00 5 24.44
2023-04-19 2308 6231000 4330 1911326000 308.00 310.50 304.50 305.50 2.00 -0.65% 305.00 74 305.50 91 24.28
2023-04-20 2308 5328000 3769 1638693000 310.00 310.50 305.00 306.50 1.00 0.33% 306.00 15 306.50 65 24.36
2023-04-21 2308 7210000 4611 2147483647 306.00 308.50 301.00 303.00 3.50 -1.14% 302.50 14 303.00 67 24.09
2023-04-24 2308 3287000 2419 990040500 300.00 302.50 298.00 302.50 0.50 -0.17% 302.00 312 302.50 79 24.05
2023-04-25 2308 7125000 4426 2127575500 304.00 306.00 295.50 297.00 5.50 -1.82% 296.50 76 297.00 67 23.61
2023-04-26 2308 9891000 6093 2147483647 297.00 297.00 290.00 294.00 3.00 -1.01% 293.50 109 294.00 103 23.37
2023-04-27 2308 5533000 3539 1639938500 295.00 299.00 294.00 295.50 1.50 0.51% 295.00 43 295.50 31 23.49
2023-04-28 2308 7375000 3206 2147483647 299.00 300.00 295.50 300.00 4.50 1.52% 299.50 88 300.00 108 23.26
2023-05-02 2308 9628000 5852 2147483647 302.00 303.00 295.00 298.00 2.00 -0.67% 298.00 72 298.50 40 23.10
2023-05-03 2308 3006000 2166 897357000 300.00 300.50 297.00 298.50 0.50 0.17% 298.00 177 298.50 10 23.14
2023-05-04 2308 5654000 3487 1713781000 299.50 305.50 299.00 304.00 5.50 1.84% 304.00 62 304.50 35 23.57
2023-05-05 2308 3939000 2784 1187641500 301.00 303.50 299.00 303.00 1.00 -0.33% 302.50 15 303.00 73 23.49
2023-05-08 2308 4064000 2774 1240438000 304.00 306.50 302.00 305.50 2.50 0.83% 305.00 415 305.50 4 23.68
2023-05-09 2308 3135000 2123 954943000 305.50 307.00 303.00 304.00 1.50 -0.49% 304.00 5 304.50 29 23.57
2023-05-10 2308 3305000 2082 999408000 307.00 307.00 300.00 301.50 2.50 -0.82% 301.50 6 302.00 132 23.37
2023-05-11 2308 3457000 2305 1030973000 300.00 301.50 296.50 297.00 4.50 -1.49% 297.00 22 297.50 5 23.02
2023-05-12 2308 4823000 3024 1424088500 296.00 298.00 293.00 297.50 0.50 0.17% 297.00 469 297.50 37 23.06
2023-05-15 2308 4154000 2712 1245334500 295.00 302.50 295.00 300.50 3.00 1.01% 300.50 33 301.00 80 23.29
2023-05-16 2308 3818000 2541 1146026500 300.50 302.00 298.00 300.50 0.00 0% 300.50 38 301.00 36 23.29
2023-05-17 2308 6391403 5389 1943950549 303.00 306.00 302.00 305.00 4.50 1.5% 304.50 95 305.00 24 23.64
2023-05-18 2308 7660000 3881 2147483647 307.00 309.50 306.00 306.50 1.50 0.49% 306.50 40 307.00 95 23.76
2023-05-19 2308 6334000 2992 1944610000 309.00 309.50 305.00 306.50 0.00 0% 306.00 13 306.50 93 23.76
2023-05-22 2308 3574000 2386 1088884000 305.50 306.50 302.00 305.50 1.00 -0.33% 305.00 43 305.50 19 23.68
2023-05-23 2308 3698000 2318 1121638500 305.00 305.50 301.50 302.50 3.00 -0.98% 302.00 140 302.50 42 23.45
2023-05-24 2308 3171000 1860 961923500 302.00 305.00 301.00 305.00 2.50 0.83% 304.50 18 305.00 56 23.64
2023-05-25 2308 6954000 3339 2132493000 305.00 309.00 303.00 308.00 3.00 0.98% 307.50 98 308.00 264 23.88
2023-05-26 2308 14349000 8268 2147483647 313.00 320.00 311.00 318.00 10.00 3.25% 318.00 37 318.50 117 24.65
2023-05-29 2308 7355000 4521 2147483647 324.00 324.00 314.50 315.50 2.50 -0.79% 315.50 99 316.00 14 24.46
2023-05-30 2308 4979000 3258 1563227500 314.00 315.50 312.00 314.00 1.50 -0.48% 314.00 5 314.50 292 24.34
2023-05-31 2308 10381000 3889 2147483647 320.00 320.00 312.50 316.50 2.50 0.8% 316.50 49 317.00 334 24.53
2023-06-01 2308 4031000 2470 1272578000 316.50 317.50 312.00 316.50 0.00 0% 316.00 131 316.50 194 24.53
2023-06-02 2308 9231000 4636 2147483647 312.50 316.50 310.50 315.00 1.50 -0.47% 314.50 128 315.00 14 24.42
2023-06-05 2308 7548000 3607 2147483647 319.00 320.00 316.00 319.50 4.50 1.43% 319.00 30 319.50 97 24.77
2023-06-06 2308 5658000 3091 1793925000 318.50 319.50 315.50 316.00 3.50 -1.1% 316.00 181 317.00 17 24.50
2023-06-07 2308 13052000 7876 2147483647 319.00 329.50 318.00 328.50 12.50 3.96% 328.00 166 328.50 14 25.47
2023-06-08 2308 9409000 5367 2147483647 331.00 331.00 323.00 325.00 3.50 -1.07% 324.50 14 325.00 213 25.19
2023-06-09 2308 7383000 3969 2147483647 328.00 328.50 323.00 323.00 2.00 -0.62% 323.00 212 323.50 68 25.04
2023-06-12 2308 16068000 9782 2147483647 327.00 343.00 325.50 336.00 13.00 4.02% 335.50 201 336.00 40 26.05
2023-06-13 2308 17921000 11377 2147483647 342.00 348.00 335.00 343.00 7.00 2.08% 343.00 128 344.00 15 26.59
2023-06-14 2308 18956000 12474 2147483647 347.00 356.50 346.00 353.00 10.00 2.92% 353.00 37 353.50 27 27.36
2023-06-15 2308 22335000 14410 2147483647 362.00 373.00 358.00 370.00 17.00 4.82% 370.00 187 370.50 26 28.68
2023-06-16 2308 26485000 16202 2147483647 375.00 385.00 371.00 371.50 1.50 0.41% 371.50 206 372.00 4 28.80
2023-06-19 2308 13233000 9460 2147483647 367.00 378.00 363.50 375.50 4.00 1.08% 375.50 42 376.00 171 29.11
2023-06-20 2308 12513000 6639 2147483647 371.00 374.50 368.50 369.00 6.50 -1.73% 369.00 47 369.50 5 28.60
2023-06-21 2308 14953000 9541 2147483647 368.50 369.50 360.50 364.00 5.00 -1.36% 364.00 113 365.00 72 28.22
2023-06-26 2308 17866000 10386 2147483647 347.50 358.00 346.00 348.00 16.00 -4.4% 347.50 189 348.00 143 26.98
2023-06-27 2308 9284000 6091 2147483647 346.00 353.50 345.00 345.00 3.00 -0.86% 345.00 513 346.00 3 26.74
2023-06-28 2308 5464000 3371 1899509500 350.00 350.00 346.00 347.00 2.00 0.58% 346.50 85 347.00 5 26.90
2023-06-29 2308 7600000 5282 2147483647 350.00 355.00 348.00 349.50 2.50 0.72% 349.00 597 349.50 45 27.09
2023-06-30 2308 7751000 4791 2147483647 340.50 345.00 339.50 344.50 0.00 -1.43% 344.50 17 345.00 530 26.71
2023-07-03 2308 14624000 10086 2147483647 347.00 366.00 345.00 362.50 18.00 5.22% 362.00 43 362.50 33 28.10
2023-07-04 2308 10600000 6789 2147483647 364.50 370.50 358.00 367.00 4.50 1.24% 366.50 10 367.00 98 28.45
2023-07-05 2308 7846000 5158 2147483647 364.00 369.50 363.00 366.00 1.00 -0.27% 366.00 86 366.50 21 28.37
2023-07-06 2308 11394000 7261 2147483647 359.00 361.00 352.50 354.00 12.00 -3.28% 354.00 112 354.50 26 27.44
2023-07-07 2308 7878000 5093 2147483647 347.00 352.00 346.50 348.00 6.00 -1.69% 348.00 117 348.50 99 26.98
2023-07-10 2308 5270000 3581 1841373500 352.50 354.50 346.00 348.50 0.50 0.14% 348.50 4 349.00 3 27.02
2023-07-11 2308 7914000 5435 2147483647 353.00 361.50 352.00 359.50 11.00 3.16% 359.00 2 359.50 39 27.87
2023-07-12 2308 7372000 4811 2147483647 362.00 368.00 359.50 363.00 3.50 0.97% 362.50 14 363.00 7 28.14
2023-07-13 2308 14344000 10073 2147483647 368.00 383.50 367.00 370.50 7.50 2.07% 370.50 35 371.00 197 28.72
2023-07-14 2308 10003000 6797 2147483647 370.00 372.50 361.00 368.00 2.50 -0.67% 368.00 30 368.50 38 28.53
2023-07-18 2308 7812000 5060 2147483647 370.00 376.50 363.00 365.50 3.00 -0.68% 365.50 518 366.00 16 28.33
2023-07-19 2308 8410000 5843 2147483647 367.00 371.00 355.50 357.00 8.50 -2.33% 356.50 17 357.00 19 27.67
2023-07-20 2308 3189000 2221 1139924500 358.00 359.00 356.50 356.50 0.50 -0.14% 356.50 118 357.00 2 27.64
2023-07-21 2308 7043000 4538 2147483647 350.00 362.00 346.00 359.50 3.00 0.84% 359.50 15 360.00 95 27.87
2023-07-24 2308 6331000 4242 2147483647 357.00 362.00 353.00 361.00 1.50 0.42% 361.00 341 361.50 94 27.98
2023-07-25 2308 8995000 5877 2147483647 363.00 370.50 363.00 364.00 3.00 0.83% 363.50 150 364.00 12 28.22
2023-07-27 2308 4083000 2944 1465809000 358.00 364.00 357.50 358.50 2.00 -1.51% 358.00 125 358.50 2 27.79
2023-07-28 2308 7675000 5183 2147483647 355.00 368.50 352.00 366.50 8.00 2.23% 366.50 6 367.00 47 28.41
2023-07-31 2308 23270000 16192 2147483647 374.50 388.50 362.50 365.50 1.00 -0.27% 365.00 242 365.50 14 28.33
2023-08-01 2308 16738000 10483 2147483647 377.00 382.00 362.00 372.50 7.00 1.92% 372.00 16 372.50 4 28.44
2023-08-02 2308 24796000 17183 2147483647 375.00 382.00 358.00 361.00 11.50 -3.09% 360.00 17 361.00 108 27.56
2023-08-04 2308 10013000 6029 2147483647 350.00 363.50 350.00 361.50 0.50 0.14% 361.00 37 361.50 32 27.60
2023-08-07 2308 8888000 5361 2147483647 366.50 371.00 363.00 363.50 2.00 0.55% 363.50 45 364.00 2 27.75
2023-08-08 2308 4975000 3405 1796193000 365.00 365.50 357.50 360.50 3.00 -0.83% 360.50 56 361.00 5 27.52
2023-08-09 2308 4135000 2767 1477838000 358.00 360.00 355.00 357.50 3.00 -0.83% 357.50 36 358.00 33 27.29
2023-08-10 2308 7966000 5724 2147483647 354.00 357.00 345.00 351.50 6.00 -1.68% 350.50 80 351.50 15 26.83
2023-08-11 2308 7232000 4444 2147483647 352.00 359.00 352.00 357.00 5.50 1.56% 356.50 1 357.00 127 27.25
2023-08-14 2308 4780000 3125 1675006000 351.50 353.50 348.00 350.50 6.50 -1.82% 350.00 115 350.50 172 26.76
2023-08-15 2308 8191000 4772 2147483647 356.00 361.50 350.00 351.50 1.00 0.29% 351.50 10 352.00 14 26.83
2023-08-16 2308 5675000 3356 1984601000 349.00 352.00 348.50 350.00 1.50 -0.43% 349.50 72 350.00 24 26.72
2023-08-17 2308 7910000 4728 2147483647 347.50 350.00 343.50 348.00 2.00 -0.57% 348.00 49 348.50 29 26.56
2023-08-18 2308 9469000 6594 2147483647 346.00 347.50 335.00 341.50 6.50 -1.87% 341.00 149 341.50 122 26.07
2023-08-21 2308 3913000 2412 1340586500 342.50 345.00 339.00 343.00 1.50 0.44% 343.00 54 343.50 66 26.18
2023-08-22 2308 4693000 3380 1632518500 346.50 349.50 344.50 349.50 6.50 1.9% 348.50 77 349.50 151 26.68
2023-08-23 2308 3811000 2554 1326755500 349.50 350.50 344.50 348.00 1.50 -0.43% 347.50 130 348.00 9 26.56
2023-08-24 2308 8299000 4860 2147483647 352.00 357.50 350.50 357.00 9.00 2.59% 356.50 3 357.00 265 27.25
2023-08-25 2308 4540000 3076 1578973000 352.00 352.00 345.50 345.50 11.50 -3.22% 345.50 14 346.00 17 26.37
2023-08-28 2308 4433000 3148 1513825000 345.00 345.50 339.00 342.50 3.00 -0.87% 342.00 29 342.50 4 26.14
2023-08-29 2308 5007000 3314 1722080500 341.50 346.50 340.50 346.50 4.00 1.17% 346.00 323 346.50 71 26.45
2023-08-30 2308 4173000 2428 1453833500 350.00 350.50 346.00 346.50 0.00 0% 346.00 84 346.50 18 26.45
2023-08-31 2308 5407000 1919 1870311500 342.50 348.00 342.50 346.00 0.50 -0.14% 346.00 43 346.50 2 26.41
2023-09-01 2308 3531000 2107 1222710000 349.00 349.00 343.00 346.00 0.00 0% 346.00 7 346.50 27 26.41
2023-09-04 2308 3925000 2939 1356647500 347.50 351.00 343.00 346.00 0.00 0% 345.50 42 346.00 341 26.41
2023-09-05 2308 3509000 2212 1220041000 348.00 349.00 346.00 348.50 2.50 0.72% 347.50 23 348.50 32 26.60
2023-09-06 2308 6792000 4325 2147483647 350.00 350.00 345.00 345.00 3.50 -1% 345.00 29 345.50 3 26.34
2023-09-07 2308 4343000 3172 1494326000 343.50 346.50 341.50 343.00 2.00 -0.58% 343.00 230 344.00 17 26.18
2023-09-08 2308 3525000 2541 1202532000 342.00 344.00 340.00 340.00 3.00 -0.87% 340.00 61 340.50 20 25.95
2023-09-11 2308 6381000 4408 2126808500 340.00 340.50 330.00 331.50 8.50 -2.5% 331.50 20 332.00 28 25.31
2023-09-12 2308 4929000 2826 1636024000 330.00 334.00 330.00 332.50 1.00 0.3% 332.00 268 332.50 128 25.38
2023-09-13 2308 4993000 2943 1652695000 333.00 334.50 328.50 331.50 1.00 -0.3% 331.00 5 331.50 165 25.31
2023-09-14 2308 5781000 3247 1951458500 334.50 339.50 333.50 338.00 6.50 1.96% 337.50 37 338.00 44 25.80
2023-09-15 2308 5626000 2623 1911997000 336.50 342.50 334.00 340.00 2.00 0.59% 340.00 147 340.50 3 25.95
2023-09-18 2308 5086000 3775 1694008000 336.00 337.00 330.50 330.50 9.50 -2.79% 330.50 42 331.00 22 25.23
2023-09-19 2308 4356000 2730 1438052000 332.00 333.00 328.00 330.50 0.00 0% 330.50 126 331.00 41 25.23
2023-09-20 2308 3769000 2696 1244760500 329.50 334.00 326.50 330.50 0.00 0% 330.50 693 331.00 46 25.23
2023-09-21 2308 7901000 5349 2147483647 329.50 329.50 321.00 325.00 5.50 -1.66% 324.50 93 325.00 26 24.81
2023-09-22 2308 3975000 2843 1294368000 321.00 329.00 320.00 328.50 3.50 1.08% 328.00 19 328.50 12 25.08
2023-09-25 2308 6958000 3393 2147483647 331.00 337.50 330.00 336.50 8.00 2.44% 336.00 20 336.50 59 25.69
2023-09-26 2308 7004000 4760 2147483647 330.50 333.00 326.50 326.50 10.00 -2.97% 326.50 67 327.00 10 24.92
2023-09-27 2308 7916000 4403 2147483647 323.00 325.00 321.00 323.00 3.50 -1.07% 323.00 158 323.50 68 24.66
2023-09-28 2308 4541000 2933 1479625500 326.00 330.50 323.00 324.50 1.50 0.46% 324.50 53 325.00 173 24.77
2023-10-02 2308 6145000 3941 2052117000 326.00 338.50 326.00 335.50 11.00 3.39% 335.00 108 335.50 14 25.61
2023-10-03 2308 7915000 5301 2147483647 338.00 342.50 334.50 336.50 1.00 0.3% 336.00 32 336.50 25 25.69
2023-10-04 2308 5846000 4259 1938445000 332.00 335.50 327.00 333.00 3.50 -1.04% 333.00 417 333.50 5 25.42
2023-10-05 2308 5327000 3465 1803811500 338.00 341.50 336.50 338.00 5.00 1.5% 338.00 75 338.50 167 25.80
2023-10-06 2308 3075000 2035 1041839500 339.00 340.00 337.50 337.50 0.50 -0.15% 337.50 14 338.00 16 25.76
2023-10-11 2308 7958000 4567 2147483647 337.50 341.50 336.00 338.50 1.00 0.3% 338.00 70 338.50 22 25.84
2023-10-12 2308 5552000 3097 1867707500 339.00 339.50 335.00 336.00 2.50 -0.74% 336.00 25 336.50 2 25.65
2023-10-13 2308 7188000 4566 2147483647 334.00 334.00 328.00 328.50 7.50 -2.23% 328.50 74 329.00 1 25.08
2023-10-16 2308 5038000 2773 1641160000 325.00 328.00 324.50 325.00 3.50 -1.07% 324.50 148 325.00 129 24.81
2023-10-17 2308 4113000 2481 1333348500 327.00 328.50 321.50 321.50 3.50 -1.08% 321.50 217 322.00 25 24.54
2023-10-18 2308 5471000 3564 1744973000 320.00 321.50 317.50 317.50 4.00 -1.24% 317.50 98 318.00 10 24.24
2023-10-19 2308 4408000 2950 1388831500 313.50 318.50 310.50 317.50 0.00 0% 317.50 11 318.00 32 24.24
2023-10-20 2308 11318000 5999 2147483647 312.00 312.50 307.50 309.00 8.50 -2.68% 309.00 112 309.50 45 23.59
2023-10-23 2308 3909000 2154 1211754000 309.00 312.00 308.00 309.50 0.50 0.16% 309.50 173 310.00 36 23.63
2023-10-24 2308 7122000 4061 2147483647 310.00 310.00 304.00 308.00 1.50 -0.48% 308.00 177 308.50 19 23.51
2023-10-25 2308 7848280 9321 2147483647 308.00 309.50 303.00 305.50 2.50 -0.81% 305.00 290 305.50 8 23.32
2023-10-26 2308 8367000 5204 2147483647 300.00 303.00 298.00 298.00 7.50 -2.45% 298.00 51 298.50 11 22.75
2023-10-27 2308 7677000 4177 2147483647 297.00 301.50 294.50 295.00 3.00 -1.01% 295.00 189 295.50 28 22.52
2023-10-30 2308 4982000 3435 1469988500 293.00 297.00 293.00 295.00 0.00 0% 295.00 73 295.50 31 22.52
2023-10-31 2308 8187000 4432 2147483647 295.00 298.50 289.50 290.50 4.50 -1.53% 290.50 20 291.00 61 22.18
2023-11-01 2308 9560000 5412 2147483647 290.00 291.50 285.00 287.00 3.50 -1.2% 286.50 221 287.00 55 21.91
2023-11-02 2308 10019000 6343 2147483647 290.50 299.50 290.50 298.50 11.50 4.01% 298.00 479 298.50 175 23.98
2023-11-03 2308 9039000 4884 2147483647 300.50 306.00 298.50 304.00 5.50 1.84% 304.00 39 304.50 149 24.42
2023-11-06 2308 9870000 4834 2147483647 309.00 312.50 307.50 308.00 4.00 1.32% 307.50 186 308.00 51 24.74
2023-11-07 2308 4134000 2441 1264702000 306.00 307.50 305.00 306.00 2.00 -0.65% 306.00 28 306.50 54 24.58
2023-11-08 2308 6768000 3819 2036782000 299.00 303.00 298.50 301.00 5.00 -1.63% 301.00 230 301.50 6 24.18
2023-11-09 2308 4822000 3215 1456369000 300.00 303.50 300.00 302.00 1.00 0.33% 301.50 259 302.00 148 24.26
2023-11-10 2308 4885000 2742 1477783500 300.00 304.50 300.00 303.50 1.50 0.5% 303.50 95 304.00 126 24.38
2023-11-13 2308 3660000 2454 1103723500 301.50 304.50 299.50 299.50 4.00 -1.32% 299.50 35 300.00 101 24.06
2023-11-14 2308 6203000 3470 1851043000 295.50 301.00 295.50 299.50 0.00 0% 299.50 180 300.00 34 24.06
2023-11-15 2308 8471000 4543 2147483647 305.00 309.00 301.50 306.50 7.00 2.34% 306.50 82 307.00 93 24.62
2023-11-16 2308 5177000 2891 1583398000 304.50 310.00 304.00 305.00 1.50 -0.49% 305.00 68 305.50 19 24.50
2023-11-17 2308 3998000 2167 1223608500 304.00 308.00 304.00 305.00 0.00 0% 305.00 355 305.50 1 24.50
2023-11-20 2308 3850000 2219 1178130000 303.50 308.00 303.00 306.00 1.00 0.33% 306.00 56 306.50 22 24.58
2023-11-21 2308 5814000 3532 1796900500 308.00 311.00 306.50 310.50 4.50 1.47% 310.50 8 311.00 74 24.94
2023-11-22 2308 2980000 2289 918072000 307.00 310.50 307.00 307.50 3.00 -0.97% 307.00 85 307.50 3 24.70
2023-11-23 2308 4548000 3244 1421863500 309.00 314.00 308.00 312.50 5.00 1.63% 312.00 58 312.50 63 25.10
2023-11-24 2308 6975000 4437 2147483647 317.50 321.50 315.50 316.50 4.00 1.28% 316.50 51 317.00 77 25.42
2023-11-27 2308 4140000 2928 1305018000 316.00 317.50 313.50 314.50 2.00 -0.63% 314.00 43 314.50 12 25.26
2023-11-28 2308 6214000 3860 1971889500 313.50 320.50 310.50 318.50 4.00 1.27% 318.00 1 318.50 125 25.58
2023-11-29 2308 5770000 3566 1839433500 322.50 322.50 316.00 317.00 1.50 -0.47% 316.50 63 317.00 50 25.46
2023-11-30 2308 7879000 2808 2147483647 320.00 320.00 315.00 316.50 0.50 -0.16% 316.50 258 317.00 5 25.42
2023-12-01 2308 3805000 2291 1209422000 316.00 320.00 313.50 319.50 3.00 0.95% 319.00 14 319.50 10 25.66
2023-12-04 2308 3828000 2344 1222560500 319.50 321.50 317.00 320.50 1.00 0.31% 320.00 44 320.50 157 25.74
2023-12-05 2308 7915000 4510 2147483647 314.50 316.50 310.00 310.50 10.00 -3.12% 310.50 40 311.00 15 24.94
2023-12-06 2308 4344000 2679 1352683500 311.00 315.50 309.50 310.00 0.50 -0.16% 310.00 109 310.50 11 24.90
2023-12-07 2308 3271000 1781 1018730500 309.00 313.00 309.00 311.00 1.00 0.32% 310.50 45 311.00 36 24.98
2023-12-08 2308 3005000 1996 939704000 313.50 314.00 311.50 312.50 1.50 0.48% 312.50 6 313.00 20 25.10
2023-12-11 2308 4601000 2828 1430035500 310.50 314.00 308.50 310.50 2.00 -0.64% 310.00 172 310.50 6 24.94
2023-12-12 2308 9655000 6533 2147483647 307.00 309.00 300.00 301.00 9.50 -3.06% 301.00 126 301.50 22 24.18
2023-12-13 2308 6390000 3837 1927797000 300.00 303.00 300.00 303.00 2.00 0.66% 302.50 53 303.00 10 24.34
2023-12-14 2308 4903000 3253 1499075500 305.00 308.00 304.00 305.50 2.50 0.83% 305.00 53 305.50 20 24.54
2023-12-15 2308 12595000 6607 2147483647 314.00 317.00 310.50 313.00 7.50 2.45% 313.00 53 313.50 2 25.14
2023-12-18 2308 5684000 3318 1752411500 311.00 313.00 307.00 307.00 6.00 -1.92% 307.00 188 307.50 52 24.66
2023-12-19 2308 5493000 3454 1667371000 307.00 307.00 302.00 302.50 4.50 -1.47% 302.50 116 303.00 2 24.30
2023-12-20 2308 4676000 2840 1430080500 304.00 307.00 303.50 305.50 3.00 0.99% 305.00 123 305.50 3 24.54
2023-12-21 2308 2302000 1535 699880000 304.50 305.00 302.50 303.50 2.00 -0.65% 303.50 81 304.00 24 24.38
2023-12-22 2308 2950000 2094 903823500 305.50 308.50 305.00 305.50 2.00 0.66% 305.50 1 306.00 31 24.54
2023-12-25 2308 1813000 1110 556217500 306.50 308.00 304.50 306.50 1.00 0.33% 306.00 98 306.50 10 24.62
2023-12-26 2308 4790000 3147 1486398500 308.50 311.50 307.00 310.50 4.00 1.31% 310.50 29 311.00 89 24.94
2023-12-27 2308 4646000 3144 1452566500 312.00 313.50 311.50 313.00 2.50 0.81% 313.00 97 313.50 188 25.14
2023-12-28 2308 4532000 3339 1421752000 314.00 314.50 312.00 313.00 0.00 0% 313.00 501 313.50 5 25.14
2023-12-29 2308 3766000 2409 1176621500 312.00 313.50 310.50 313.50 0.50 0.16% 313.00 125 313.50 86 25.18