台化(1326)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　27.05
0
0%		26.80
-0.25
-0.92%		 　28.05
1.25
4.66%		26.80
-1.25
-4.46%		26.10
-0.7
-2.61%		25.35
-0.75
-2.87%		25.30
-0.05
-0.2%		 　25.55
0.25
0.99%		27.25
1.7
6.65%		28.15
0.9
3.3%		28.20
0.05
0.18%		29.00
0.8
2.84%		 　28.30
-0.7
-2.41%		27.80
-0.5
-1.77%		28.10
0.3
1.08%		 27.37
2 月　　27.70
-0.4
-1.42%		26.65
-1.05
-3.79%		26.40
-0.25
-0.94%		26.90
0.5
1.89%		26.10
-0.8
-2.97%		 　26.05
-0.05
-0.19%		26.00
-0.05
-0.19%		26.70
0.7
2.69%		28.35
1.65
6.18%		28.80
0.45
1.59%		 　29.30
0.5
1.74%		28.55
-0.75
-2.56%		29.05
0.5
1.75%		29.00
-0.05
-0.17%		29.40
0.4
1.38%		 　29.75
0.35
1.19%		30.55
0.8
2.69%		30.05
-0.5
-1.64%		29.70
-0.35
-1.16%		 28.28
3 月　　28.80
-0.9
-3.03%		28.10
-0.7
-2.43%		29.95
1.85
6.58%		29.25
-0.7
-2.34%		29.10
-0.15
-0.51%		 　29.60
0.5
1.72%		29.10
-0.5
-1.69%		28.90
-0.2
-0.69%		27.85
-1.05
-3.63%		28.85
1
3.59%		 　29.30
0.45
1.56%		29.45
0.15
0.51%		29.00
-0.45
-1.53%		29.50
0.5
1.72%		28.65
-0.85
-2.88%		 　28.25
-0.4
-1.4%		28.00
-0.25
-0.88%		27.85
-0.15
-0.54%		27.95
0.1
0.36%		26.90
-1.05
-3.76%		 26.05
-0.85
-3.16%		28.45
4 月27.20
1.15
4.41%		27.65
0.45
1.65%		 　　　24.90
-2.75
-9.95%		25.35
0.45
1.81%		22.85
-2.5
-9.86%		25.10
2.25
9.85%		25.10
0
0%		 　25.45
0.35
1.39%		26.45
1
3.93%		25.35
-1.1
-4.16%		25.50
0.15
0.59%		25.30
-0.2
-0.78%		 　24.60
-0.7
-2.77%		24.55
-0.05
-0.2%		25.35
0.8
3.26%		24.85
-0.5
-1.97%		25.05
0.2
0.8%		 　24.75
-0.3
-1.2%		25.10
0.35
1.41%		24.90
-0.2
-0.8%		 25.2
5 月　25.00
0.1
0.4%		 　26.20
1.2
4.8%		26.00
-0.2
-0.76%		26.50
0.5
1.92%		25.35
-1.15
-4.34%		25.65
0.3
1.18%		 　26.00
0.35
1.36%		25.80
-0.2
-0.77%		26.00
0.2
0.78%		25.70
-0.3
-1.15%		25.60
-0.1
-0.39%		 　25.40
-0.2
-0.78%		25.65
0.25
0.98%		25.80
0.15
0.58%		25.00
-0.8
-3.1%		24.90
-0.1
-0.4%		 　24.70
-0.2
-0.8%		24.30
-0.4
-1.62%		24.35
0.05
0.21%		23.95
-0.4
-1.64%		 25.23
6 月　22.95
-1
-4.18%		23.00
0.05
0.22%		23.30
0.3
1.3%		23.80
0.5
2.15%		24.65
0.85
3.57%		 　24.65
0
0%		24.70
0.05
0.2%		25.00
0.3
1.21%		25.05
0.05
0.2%		25.05
0
0%		 　　23.90
-1.15
-4.59%		23.70
-0.2
-0.84%		23.00
-0.7
-2.95%		22.45
-0.55
-2.39%		 　22.30
-0.15
-0.67%		22.85
0.55
2.47%		22.80
-0.05
-0.22%		23.40
0.6
2.63%		23.55
0.15
0.64%		 　22.90
-0.65
-2.76%		 23.58
7 月22.85
-0.05
-0.22%		23.10
0.25
1.09%		23.75
0.65
2.81%		23.90
0.15
0.63%		 　23.80
-0.1
-0.42%		23.20
-0.6
-2.52%		22.70
-0.5
-2.16%		22.70
0
0%		22.15
-0.55
-2.42%		 　22.95
0.8
3.61%		22.80
-0.15
-0.65%		22.95
0.15
0.66%		24.65
1.7
7.41%		25.40
0.75
3.04%		 　25.75
0.35
1.38%		25.50
-0.25
-0.97%		26.80
1.3
5.1%		26.70
-0.1
-0.37%		26.65
-0.05
-0.19%		 　28.40
1.75
6.57%		26.95
-1.45
-5.11%		29.50
2.55
9.46%		28.85
-0.65
-2.2%		24.92
8 月27.85
-1
-3.47%		 　26.30
-1.55
-5.57%		26.05
-0.25
-0.95%		26.75
0.7
2.69%		26.80
0.05
0.19%		26.80
0
0%		 　28.00
1.2
4.48%		29.20
1.2
4.29%		28.75
-0.45
-1.54%		28.65
-0.1
-0.35%		29.50
0.85
2.97%		 　29.75
0.25
0.85%		29.00
-0.75
-2.52%		28.10
-0.9
-3.1%		30.90
2.8
9.96%		31.00
0.1
0.32%		 　30.95
-0.05
-0.16%		30.45
-0.5
-1.62%		30.50
0.05
0.16%		29.90
-0.6
-1.97%		30.10
0.2
0.67%		　　28.81

說明:最高漲幅:9.96%最低跌幅:-9.95% 最高價:31.00最低價:22.15平均價:26.49,灰色底表示週末,漲88天(56.75)元,跌112天(-63.95)元,平盤7天
10%=2,9%=1,7%=5,6%=1,5%=5,4%=9,3%=10,2%=15,1%=29,0%=18,-0%=2,-1%=3,-2%=3,-3%=9,-4%=18,-5%=18,-6%=23,-7%=36,

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
2025-01-02 1326 13814184 6973 373745989 27.10 27.40 26.75 27.05 0.25 0% 27.05 40 27.10 15 100.19
2025-01-03 1326 10061144 5320 273046323 27.05 27.70 26.75 26.80 0.25 -0.92% 26.80 79 26.85 147 99.26
2025-01-06 1326 17659388 8204 489949595 27.05 28.40 26.80 28.05 1.25 4.66% 28.05 133 28.10 80 103.89
2025-01-07 1326 15844718 9001 432272373 28.05 28.10 26.80 26.80 1.25 -4.46% 26.80 220 26.85 14 99.26
2025-01-08 1326 16224478 8025 427155414 26.95 26.95 26.05 26.10 0.70 -2.61% 26.10 533 26.15 2 96.67
2025-01-09 1326 13070585 7537 335805792 25.95 26.05 25.35 25.35 0.75 -2.87% 25.35 379 25.40 26 93.89
2025-01-10 1326 11008004 4923 279690026 25.15 25.80 25.15 25.30 0.05 -0.2% 25.30 170 25.35 9 93.70
2025-01-13 1326 20684709 8871 521876830 25.45 25.85 24.75 25.55 0.25 0.99% 25.50 72 25.55 70 94.63
2025-01-14 1326 27619839 12384 742551060 25.55 27.60 25.55 27.25 1.70 6.65% 27.25 38 27.30 63 100.93
2025-01-15 1326 37704263 18039 1056642877 27.25 28.70 27.20 28.15 0.90 3.3% 28.10 51 28.15 385 104.26
2025-01-16 1326 30574344 14755 872250309 28.35 29.25 28.00 28.20 0.05 0.18% 28.15 352 28.20 211 104.44
2025-01-17 1326 26760558 11622 770465281 28.20 29.40 27.85 29.00 0.80 2.84% 29.00 276 29.05 264 107.41
2025-01-20 1326 16185612 6371 462319229 29.05 29.05 28.20 28.30 0.70 -2.41% 28.30 221 28.35 35 104.81
2025-01-21 1326 12059037 8324 337189955 28.20 28.65 27.80 27.80 0.50 -1.77% 27.80 61 27.85 8 102.96
2025-01-22 1326 13151919 5612 366860054 28.10 28.15 27.50 28.10 0.30 1.08% 28.05 795 28.10 55 104.07
2025-02-03 1326 19528711 8262 538719214 27.70 28.55 26.80 27.70 0.40 -1.42% 27.65 44 27.75 101 102.59
2025-02-04 1326 14470434 7878 390943944 27.80 27.80 26.65 26.65 1.05 -3.79% 26.65 244 26.70 10 98.70
2025-02-05 1326 14942823 7519 398162130 26.85 27.40 26.25 26.40 0.25 -0.94% 26.40 107 26.45 9 97.78
2025-02-06 1326 7570620 4423 201586821 26.40 27.00 26.30 26.90 0.50 1.89% 26.85 152 26.90 76 99.63
2025-02-07 1326 11008192 7257 288979139 26.90 26.90 26.05 26.10 0.80 -2.97% 26.10 65 26.15 9 96.67
2025-02-10 1326 9805701 4855 256555531 26.05 26.50 26.00 26.05 0.05 -0.19% 26.05 202 26.10 22 96.48
2025-02-11 1326 13512854 7385 354758217 26.30 26.75 25.95 26.00 0.05 -0.19% 26.00 134 26.05 11 96.30
2025-02-12 1326 25748381 12923 690526922 26.05 27.35 25.95 26.70 0.70 2.69% 26.70 288 26.75 26 98.89
2025-02-13 1326 27706053 12521 771196609 26.80 28.40 26.60 28.35 1.65 6.18% 28.30 165 28.35 132 105.00
2025-02-14 1326 28572133 10381 815894618 28.50 29.20 27.90 28.80 0.45 1.59% 28.80 114 28.85 145 106.67
2025-02-17 1326 23176561 9111 674149166 29.00 29.50 28.30 29.30 0.50 1.74% 29.25 179 29.30 39 108.52
2025-02-18 1326 16658175 7852 476481182 29.30 29.35 28.25 28.55 0.75 -2.56% 28.50 7 28.55 66 105.74
2025-02-19 1326 15007920 6309 433646829 28.35 29.35 28.35 29.05 0.50 1.75% 29.00 54 29.05 42 107.59
2025-02-20 1326 15366813 6473 447277658 29.20 29.65 28.70 29.00 0.05 -0.17% 29.00 206 29.05 2 107.41
2025-02-21 1326 9293033 4650 270983791 29.00 29.40 28.70 29.40 0.40 1.38% 29.35 38 29.40 363 108.89
2025-02-24 1326 14305164 5386 422571502 29.25 29.85 29.05 29.75 0.35 1.19% 29.70 8 29.75 92 110.19
2025-02-25 1326 29988858 11153 910169238 29.50 30.90 29.35 30.55 0.80 2.69% 30.55 24 30.60 37 113.15
2025-02-26 1326 18659085 8108 561607329 30.55 30.60 29.80 30.05 0.50 -1.64% 30.05 75 30.10 156 111.30
2025-02-27 1326 23572949 7700 699473699 30.05 30.30 29.30 29.70 0.35 -1.16% 29.70 5 29.75 434 110.00
2025-03-03 1326 16852157 7270 489796121 29.45 29.60 28.80 28.80 0.90 -3.03% 28.80 333 28.85 6 106.67
2025-03-04 1326 20064818 7967 561786280 28.35 28.40 27.70 28.10 0.70 -2.43% 28.05 561 28.10 34 104.07
2025-03-05 1326 27138847 10010 797314253 28.15 30.10 28.05 29.95 1.85 6.58% 29.90 51 29.95 34 110.93
2025-03-06 1326 19590123 10202 575743871 29.95 30.00 29.05 29.25 0.70 -2.34% 29.20 146 29.25 55 108.33
2025-03-07 1326 16834534 6447 487760250 29.00 29.30 28.65 29.10 0.15 -0.51% 29.10 93 29.15 52 107.78
2025-03-10 1326 15924328 5774 469874504 29.15 29.90 29.00 29.60 0.50 1.72% 29.60 354 29.65 17 493.33
2025-03-11 1326 21602600 8589 620919683 29.00 29.35 28.20 29.10 0.50 -1.69% 29.10 189 29.15 239 485.00
2025-03-12 1326 12654525 5499 364807342 29.05 29.15 28.60 28.90 0.20 -0.69% 28.85 39 28.90 49 481.67
2025-03-13 1326 19135307 8382 541228548 28.95 29.05 27.85 27.85 1.05 -3.63% 27.85 219 27.90 22 464.17
2025-03-14 1326 16346026 6423 469484972 28.05 29.00 28.00 28.85 1.00 3.59% 28.80 191 28.85 57 480.83
2025-03-17 1326 16966058 6973 498162614 29.05 29.90 28.65 29.30 0.45 1.56% 29.25 230 29.30 172 488.33
2025-03-18 1326 19826655 7976 588599127 29.35 30.25 29.25 29.45 0.15 0.51% 29.40 31 29.45 68 490.83
2025-03-19 1326 15778296 6830 457691203 29.45 29.45 28.75 29.00 0.45 -1.53% 29.00 151 29.05 104 483.33
2025-03-20 1326 12552362 5503 369329168 29.10 29.75 29.05 29.50 0.50 1.72% 29.50 4 29.55 259 491.67
2025-03-21 1326 77105153 10018 2147483647 29.40 29.40 28.45 28.65 0.85 -2.88% 28.65 397 28.70 55 477.50
2025-03-24 1326 13138477 6676 374279499 28.80 28.95 28.20 28.25 0.40 -1.4% 28.25 93 28.30 21 470.83
2025-03-25 1326 10538980 4855 297670389 28.40 28.75 28.00 28.00 0.25 -0.88% 28.00 63 28.05 49 466.67
2025-03-26 1326 9127451 4090 255131888 28.15 28.30 27.80 27.85 0.15 -0.54% 27.85 467 27.90 31 464.17
2025-03-27 1326 9510942 4534 264359135 27.85 28.00 27.50 27.95 0.10 0.36% 27.90 10 27.95 406 465.83
2025-03-28 1326 19550293 9323 530183832 27.90 27.90 26.75 26.90 1.05 -3.76% 26.90 289 26.95 2 448.33
2025-03-31 1326 18575824 7225 486781555 26.15 26.55 26.00 26.05 0.85 -3.16% 26.05 530 26.10 3 434.17
2025-04-01 1326 10782790 4948 290775634 26.15 27.40 26.15 27.20 1.15 4.41% 27.15 276 27.20 251 453.33
2025-04-02 1326 9220334 3742 252268305 27.00 27.70 26.65 27.65 0.45 1.65% 27.65 1601 27.70 255 460.83
2025-04-07 1326 5138417 3293 127946094 24.90 24.90 24.90 24.90 2.75 -9.95% 0.00 0 24.90 6577 415.00
2025-04-08 1326 27689741 9750 695599594 24.80 25.70 24.70 25.35 0.45 1.81% 25.35 431 25.40 1 422.50
2025-04-09 1326 29358648 12984 692777311 24.70 24.95 22.85 22.85 2.50 -9.86% 0.00 0 22.85 1478 380.83
2025-04-10 1326 14031357 4419 351414119 25.05 25.10 24.40 25.10 2.25 9.85% 25.10 1134 0.00 0 418.33
2025-04-11 1326 17190863 5576 427013760 24.10 25.15 24.05 25.10 0.00 0% 25.10 1 25.15 324 418.33
2025-04-14 1326 14376442 5453 365631267 24.90 25.85 24.90 25.45 0.35 1.39% 25.40 27 25.45 16 424.17
2025-04-15 1326 11867652 5171 309585822 25.55 26.45 25.50 26.45 1.00 3.93% 26.40 66 26.45 90 440.83
2025-04-16 1326 15251182 7174 389437525 26.15 26.25 25.10 25.35 1.10 -4.16% 25.35 305 25.40 1 422.50
2025-04-17 1326 5775869 2318 146720190 25.35 25.70 25.10 25.50 0.15 0.59% 25.45 20 25.50 149 425.00
2025-04-18 1326 4163340 2183 105609643 25.55 25.55 25.25 25.30 0.20 -0.78% 25.25 153 25.30 30 421.67
2025-04-21 1326 7740349 3360 191842545 25.20 25.20 24.60 24.60 0.70 -2.77% 24.60 115 24.65 5 410.00
2025-04-22 1326 5043195 2396 123701681 24.45 24.80 24.15 24.55 0.05 -0.2% 24.55 18 24.60 40 409.17
2025-04-23 1326 6612027 3122 166691717 25.05 25.40 24.85 25.35 0.80 3.26% 25.30 71 25.35 106 422.50
2025-04-24 1326 5967249 2819 149481139 25.30 25.45 24.80 24.85 0.50 -1.97% 24.85 20 24.90 13 414.17
2025-04-25 1326 5326276 2594 134079018 25.20 25.30 25.05 25.05 0.20 0.8% 25.05 105 25.10 2 417.50
2025-04-28 1326 7277957 3561 180195569 25.15 25.20 24.60 24.75 0.30 -1.2% 24.75 36 24.80 169 412.50
2025-04-29 1326 6925120 3228 173536054 24.85 25.35 24.60 25.10 0.35 1.41% 25.10 331 25.15 6 418.33
2025-04-30 1326 6096298 2514 152103786 25.05 25.10 24.85 24.90 0.20 -0.8% 24.85 284 24.90 2 415.00
2025-05-02 1326 6777633 2713 168768529 25.15 25.15 24.65 25.00 0.10 0.4% 24.95 173 25.00 74 416.67
2025-05-05 1326 22836226 8295 590102131 25.10 26.40 25.10 26.20 1.20 4.8% 26.15 88 26.20 10 436.67
2025-05-06 1326 16922046 6928 443464486 26.40 26.80 25.80 26.00 0.20 -0.76% 26.00 123 26.05 91 433.33
2025-05-07 1326 14087825 5503 374456558 26.30 26.80 26.10 26.50 0.50 1.92% 26.50 129 26.55 101 441.67
2025-05-08 1326 14982852 7718 384754903 26.20 26.25 25.35 25.35 1.15 -4.34% 25.30 230 25.35 558 422.50
2025-05-09 1326 7846836 3645 199941950 25.45 25.70 25.20 25.65 0.30 1.18% 25.60 50 25.65 4 427.50
2025-05-12 1326 7128254 2979 185625442 25.90 26.20 25.85 26.00 0.35 1.36% 26.00 48 26.05 79 0.00
2025-05-13 1326 8363872 3606 215913888 26.20 26.20 25.65 25.80 0.20 -0.77% 25.75 25 25.80 51 0.00
2025-05-14 1326 8811282 3485 228837544 26.00 26.20 25.70 26.00 0.20 0.78% 26.00 113 26.05 89 0.00
2025-05-15 1326 5633653 2546 145546058 26.05 26.10 25.70 25.70 0.30 -1.15% 25.70 158 25.75 30 0.00
2025-05-16 1326 7597343 3678 194451715 25.95 25.95 25.40 25.60 0.10 -0.39% 25.55 104 25.60 34 0.00
2025-05-19 1326 5868763 2844 149446842 25.55 25.80 25.20 25.40 0.20 -0.78% 25.40 47 25.45 78 0.00
2025-05-20 1326 3932537 2023 100750790 25.60 25.75 25.50 25.65 0.25 0.98% 25.60 63 25.65 67 0.00
2025-05-21 1326 4889386 2648 125774923 25.70 25.85 25.50 25.80 0.15 0.58% 25.75 108 25.80 84 0.00
2025-05-22 1326 10950548 4198 275554154 25.65 25.65 25.00 25.00 0.80 -3.1% 25.00 297 25.05 52 0.00
2025-05-23 1326 5547684 2768 138693390 25.05 25.20 24.85 24.90 0.10 -0.4% 24.90 90 24.95 96 0.00
2025-05-26 1326 7719783 3443 192622500 25.00 25.40 24.70 24.70 0.20 -0.8% 24.70 148 24.80 12 0.00
2025-05-27 1326 10110421 4676 249636675 24.80 25.30 24.30 24.30 0.40 -1.62% 24.30 200 24.35 24 0.00
2025-05-28 1326 8028861 3865 195599672 24.55 24.85 24.15 24.35 0.05 0.21% 24.30 191 24.35 154 0.00
2025-05-29 1326 12063319 3740 290113657 24.55 24.55 23.90 23.95 0.40 -1.64% 23.95 426 24.00 11 0.00
2025-06-02 1326 13575520 6917 313514368 23.90 23.95 22.90 22.95 1.00 -4.18% 22.95 580 23.00 173 0.00
2025-06-03 1326 8606499 4706 198079449 23.00 23.25 22.85 23.00 0.05 0.22% 23.00 181 23.05 1 0.00
2025-06-04 1326 8655415 3783 203109032 23.15 23.80 23.15 23.30 0.30 1.3% 23.30 185 23.35 8 0.00
2025-06-05 1326 6505905 3397 154413082 23.30 24.05 23.20 23.80 0.50 2.15% 23.75 70 23.80 17 0.00
2025-06-06 1326 10276948 5090 251829287 23.85 24.80 23.75 24.65 0.85 3.57% 24.65 77 24.70 78 0.00
2025-06-09 1326 5753981 2951 142145060 24.90 24.90 24.45 24.65 0.00 0% 24.65 120 24.70 54 0.00
2025-06-10 1326 11168477 4228 278866882 24.55 25.40 24.55 24.70 0.05 0.2% 24.70 480 24.75 11 0.00
2025-06-11 1326 6499998 3323 161573901 24.75 25.00 24.60 25.00 0.30 1.21% 24.95 94 25.00 149 0.00
2025-06-12 1326 5976975 2682 150325292 24.95 25.40 24.90 25.05 0.05 0.2% 25.05 16 25.10 42 0.00
2025-06-13 1326 12840075 4896 321156672 24.90 25.30 24.65 25.05 0.00 0% 25.00 171 25.05 220 0.00
2025-06-17 1326 14872035 6569 360222613 25.05 25.10 23.80 23.90 1.10 -4.59% 23.90 30 23.95 46 0.00
2025-06-18 1326 8322729 4782 198299971 23.95 24.05 23.70 23.70 0.20 -0.84% 23.70 109 23.75 2 0.00
2025-06-19 1326 14419139 6171 334304141 23.60 23.75 23.00 23.00 0.70 -2.95% 23.00 371 23.05 64 0.00
2025-06-20 1326 26649186 8521 601841011 23.05 23.20 22.40 22.45 0.55 -2.39% 22.40 1163 22.45 27 0.00
2025-06-23 1326 14599671 7005 322781096 22.35 22.50 21.75 22.30 0.15 -0.67% 22.30 248 22.35 6 0.00
2025-06-24 1326 8520255 3682 194025030 22.50 22.95 22.35 22.85 0.55 2.47% 22.80 38 22.85 108 0.00
2025-06-25 1326 7458908 3471 171473481 22.90 23.20 22.80 22.80 0.05 -0.22% 22.80 162 22.85 129 0.00
2025-06-26 1326 14899768 6668 352004955 22.85 24.10 22.85 23.40 0.60 2.63% 23.40 219 23.45 20 0.00
2025-06-27 1326 9162650 4147 216040767 23.60 23.95 23.35 23.55 0.15 0.64% 23.50 62 23.55 105 0.00
2025-06-30 1326 10733893 4142 247559881 23.55 23.55 22.90 22.90 0.65 -2.76% 22.90 205 22.95 30 0.00
2025-07-01 1326 7356995 3397 168305843 22.55 23.15 22.50 22.85 0.00 -0.22% 22.80 15 22.85 51 0.00
2025-07-02 1326 4898550 1876 112548243 22.65 23.15 22.65 23.10 0.25 1.09% 23.05 111 23.10 79 0.00
2025-07-03 1326 8174539 3269 192504643 22.95 23.75 22.95 23.75 0.65 2.81% 23.70 60 23.75 52 0.00
2025-07-04 1326 10480637 3517 249489415 23.75 23.95 23.65 23.90 0.15 0.63% 23.85 11 23.90 178 0.00
2025-07-07 1326 7671413 3643 183001430 23.80 24.15 23.50 23.80 0.10 -0.42% 23.80 20 23.85 116 0.00
2025-07-08 1326 6712924 3540 156805157 23.85 24.00 23.10 23.20 0.60 -2.52% 23.15 16 23.20 25 0.00
2025-07-09 1326 5681920 2988 129568813 23.05 23.15 22.65 22.70 0.50 -2.16% 22.70 373 22.75 33 0.00
2025-07-10 1326 3616114 1866 82043016 22.65 22.85 22.50 22.70 0.00 0% 22.65 116 22.70 11 0.00
2025-07-11 1326 12962785 5291 286338267 22.10 22.40 21.80 22.15 0.55 -2.42% 22.15 15 22.20 8 0.00
2025-07-14 1326 11339957 5114 258126952 22.20 23.05 22.05 22.95 0.80 3.61% 22.90 74 22.95 317 0.00
2025-07-15 1326 15910452 5900 366747808 23.00 23.65 22.60 22.80 0.15 -0.65% 22.75 409 22.80 21 0.00
2025-07-16 1326 13210696 5330 304494031 22.75 23.40 22.60 22.95 0.15 0.66% 22.95 48 23.00 12 0.00
2025-07-17 1326 30475661 11536 738421742 22.95 24.80 22.90 24.65 1.70 7.41% 24.65 417 24.70 127 0.00
2025-07-18 1326 34615314 12508 871134584 24.70 25.60 24.45 25.40 0.75 3.04% 25.35 12 25.40 146 0.00
2025-07-21 1326 21572591 9403 555696606 25.10 26.30 25.00 25.75 0.35 1.38% 25.70 6 25.75 227 0.00
2025-07-22 1326 15280788 6679 390615569 25.70 25.90 25.20 25.50 0.25 -0.97% 25.50 130 25.55 42 0.00
2025-07-23 1326 27663720 12141 731425607 25.70 27.10 25.45 26.80 1.30 5.1% 26.80 18 26.85 444 0.00
2025-07-24 1326 22915762 9609 609666180 27.00 27.15 26.05 26.70 0.10 -0.37% 26.65 44 26.70 48 0.00
2025-07-25 1326 12287148 4975 327247856 26.40 27.00 26.35 26.65 0.05 -0.19% 26.60 168 26.65 163 0.00
2025-07-28 1326 46293261 18759 1301512955 26.80 29.25 26.55 28.40 1.75 6.57% 28.40 203 28.45 8 0.00
2025-07-29 1326 26669772 11653 730248939 28.30 28.30 26.80 26.95 1.45 -5.11% 26.95 149 27.00 57 0.00
2025-07-30 1326 74166989 26710 2140527749 26.95 29.60 26.85 29.50 2.55 9.46% 29.45 13 29.50 594 0.00
2025-07-31 1326 47287740 18945 1363065545 29.15 29.30 28.40 28.85 0.65 -2.2% 28.85 14 28.90 72 0.00
2025-08-01 1326 30018506 12901 837666568 28.20 28.60 27.40 27.85 1.00 -3.47% 27.80 238 27.85 263 0.00
2025-08-04 1326 27961671 11124 730793232 26.85 26.90 25.70 26.30 1.55 -5.57% 26.30 89 26.35 326 0.00
2025-08-05 1326 14209581 6483 371998816 26.45 26.65 26.00 26.05 0.25 -0.95% 26.05 108 26.10 172 0.00
2025-08-06 1326 16963112 7128 454611292 26.05 27.30 26.00 26.75 0.70 2.69% 26.75 92 26.80 5 0.00
2025-08-07 1326 8829373 3995 237647253 27.00 27.20 26.70 26.80 0.05 0.19% 26.75 212 26.80 17 0.00
2025-08-08 1326 8616997 4378 230892003 26.75 27.10 26.55 26.80 0.00 0% 26.80 105 26.85 129 0.00
2025-08-11 1326 20489675 7972 564118677 26.55 28.05 26.10 28.00 1.20 4.48% 27.95 311 28.00 159 0.00
2025-08-12 1326 48244429 20101 1419005312 28.20 30.40 28.20 29.20 1.20 4.29% 29.15 523 29.20 60 0.00
2025-08-13 1326 26188592 14713 764433114 29.50 30.00 28.60 28.75 0.45 -1.54% 28.75 3 28.80 74 0.00
2025-08-14 1326 14914912 6958 431103870 28.90 29.45 28.50 28.65 0.10 -0.35% 28.65 199 28.70 151 0.00
2025-08-15 1326 21848275 9377 636917876 28.65 29.70 28.10 29.50 0.85 2.97% 29.45 295 29.50 130 0.00
2025-08-18 1326 22422048 9919 669830873 29.65 30.35 29.50 29.75 0.25 0.85% 29.75 68 29.80 104 0.00
2025-08-19 1326 16547941 8461 484644230 30.00 30.50 28.80 29.00 0.75 -2.52% 28.95 85 29.00 3 0.00
2025-08-20 1326 16952450 8073 480550745 28.75 29.15 28.00 28.10 0.90 -3.1% 28.10 56 28.15 34 0.00
2025-08-21 1326 54655473 16340 1669562175 28.40 30.90 28.35 30.90 2.80 9.96% 30.90 191089 0.00 0 0.00
2025-08-22 1326 84179762 33079 2147483647 31.90 32.75 31.00 31.00 0.10 0.32% 31.00 296 31.05 93 0.00
2025-08-25 1326 26571589 14207 823048908 31.60 31.75 30.35 30.95 0.05 -0.16% 30.90 110 30.95 74 0.00
2025-08-26 1326 27065013 11387 835684789 31.10 31.75 30.35 30.45 0.50 -1.62% 30.45 313 30.50 279 0.00
2025-08-27 1326 14236044 5949 438460797 30.70 31.30 30.50 30.50 0.05 0.16% 30.50 353 30.55 8 0.00
2025-08-28 1326 11826938 5673 356021582 30.55 30.60 29.80 29.90 0.60 -1.97% 29.90 77 29.95 118 0.00
2025-08-29 1326 15171688 6068 454069864 30.15 30.45 29.50 30.10 0.20 0.67% 30.10 141 30.15 28 0.00