台積電(2330)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　593.00
0
0%		578.00
-15
-2.53%		580.00
2
0.35%		576.00
-4
-0.69%		 　583.00
7
1.22%		586.00
3
0.51%		584.00
-2
-0.34%		586.00
2
0.34%		584.00
-2
-0.34%		 　586.00
2
0.34%		580.00
-6
-1.02%		581.00
1
0.17%		588.00
7
1.2%		626.00
38
6.46%		 　626.00
0
0%		628.00
2
0.32%		627.00
-1
-0.16%		642.00
15
2.39%		644.00
2
0.31%		 　648.00
4
0.62%		642.00
-6
-0.93%		628.00
-14
-2.18%		605.35
2 月628.00
0
0%		635.00
7
1.11%		 　646.00
11
1.73%		 　　　　　　　　697.00
51
7.89%		683.00
-14
-2.01%		 　678.00
-5
-0.73%		687.00
9
1.33%		681.00
-6
-0.87%		692.00
11
1.62%		697.00
5
0.72%		 　698.00
1
0.14%		698.00
0
0%		 690.00
-8
-1.15%		 679.85
3 月689.00
-1
-0.14%		 　725.00
36
5.22%		730.00
5
0.69%		735.00
5
0.68%		760.00
25
3.4%		784.00
24
3.16%		 　766.00
-18
-2.3%		770.00
4
0.52%		779.00
9
1.17%		784.00
5
0.64%		753.00
-31
-3.95%		 　764.00
11
1.46%		762.00
-2
-0.26%		758.00
-4
-0.52%		784.00
26
3.43%		785.00
1
0.13%		 　780.00
-5
-0.64%		782.00
2
0.26%		779.00
-3
-0.38%		769.00
-10
-1.28%		779.00
10
1.3%		 762.67
4 月770.00
-9
-1.16%		790.00
20
2.6%		780.00
-10
-1.27%		 　　　783.00
3
0.38%		819.00
36
4.6%		815.00
-4
-0.49%		820.00
5
0.61%		818.00
-2
-0.24%		 　806.00
-12
-1.47%		788.00
-18
-2.23%		804.00
16
2.03%		804.00
0
0%		750.00
-54
-6.72%		 　742.00
-8
-1.07%		754.00
12
1.62%		783.00
29
3.85%		766.00
-17
-2.17%		782.00
16
2.09%		 　795.00
13
1.66%		790.00
-5
-0.63%		 786.28
5 月　772.00
-18
-2.28%		780.00
8
1.04%		 　786.00
6
0.77%		800.00
14
1.78%		802.00
2
0.25%		796.00
-6
-0.75%		802.00
6
0.75%		 　819.00
17
2.12%		825.00
6
0.73%		839.00
14
1.7%		841.00
2
0.24%		835.00
-6
-0.71%		 　835.00
0
0%		841.00
6
0.72%		864.00
23
2.73%		875.00
11
1.27%		867.00
-8
-0.91%		 　869.00
2
0.23%		865.00
-4
-0.46%		857.00
-8
-0.92%		838.00
-19
-2.22%		821.00
-17
-2.03%		828.38
6 月 　846.00
25
3.05%		839.00
-7
-0.83%		854.00
15
1.79%		 879.00
25
2.93%		 　　883.00
4
0.46%		909.00
26
2.94%		919.00
10
1.1%		922.00
3
0.33%		 　921.00
-1
-0.11%		943.00
22
2.39%		981.00
38
4.03%		981.00
0
0%		970.00
-11
-1.12%		 　940.00
-30
-3.09%		945.00
5
0.53%		 960.00
15
1.59%		966.00
6
0.63%		 922.73
7 月968.00
2
0.21%		960.00
-8
-0.83%		979.00
19
1.98%		 1005.00
26
2.66%		 　1035.00
30
2.99%		1040.00
5
0.48%		 1080.00
40
3.85%		 　　　1055.00
-25
-2.31%		1030.00
-25
-2.37%		 　　　939.00
-91
-8.83%		 　　924.00
-15
-1.6%		 　　940.00
16
1.73%		934.00
-6
-0.64%		993.35
8 月 903.00
-31
-3.32%		 　　880.00
-23
-2.55%		920.00
40
4.55%		896.00
-24
-2.61%		934.00
38
4.24%		 　940.00
6
0.64%		941.00
1
0.11%		 　969.00
28
2.98%		 　973.00
4
0.41%		973.00
0
0%		 951.00
-22
-2.26%		949.00
-2
-0.21%		 　　　　943.00
-6
-0.63%		944.00
1
0.11%		 937.41
9 月　948.00
4
0.42%		 　902.00
-46
-4.85%		 　　899.00
-3
-0.33%		 　　　　　　　　　973.00
74
8.23%		 978.11
10 月　　　　　　　1010.00
37
3.8%		1020.00
10
0.99%		 1045.00
25
2.45%		 　　　　1035.00
-10
-0.96%		 　　　1075.00
40
3.86%		 　　　　　1040.00
-35
-3.26%		 1039.17
11 月1025.00
-15
-1.44%		 　　　　1065.00
40
3.9%		 　　　1050.00
-15
-1.41%		 1035.00
-15
-1.43%		1035.00
0
0%		 　1025.00
-10
-0.97%		 　1010.00
-15
-1.46%		1040.00
30
2.97%		 　1030.00
-10
-0.96%		1010.00
-20
-1.94%		1000.00
-10
-0.99%		1005.00
5
0.5%		 1030.95
12 月　1035.00
30
2.99%		 1070.00
35
3.38%		1075.00
5
0.47%		1065.00
-10
-0.93%		 　1075.00
10
0.94%		1065.00
-10
-0.93%		1045.00
-20
-1.88%		1060.00
15
1.44%		1065.00
5
0.47%		 　1085.00
20
1.88%		1075.00
-10
-0.92%		1085.00
10
0.93%		1070.00
-15
-1.38%		1035.00
-35
-3.27%		 　1080.00
45
4.35%		1080.00
0
0%		1085.00
5
0.46%		1085.00
0
0%		1090.00
5
0.46%		 　1090.00
0
0%		1075.00
-15
-1.38%		1072.69

說明:最高漲幅:8.23%最低跌幅:-8.83% 最高價:1090.00最低價:576.00平均價:874.42,灰色底表示週末,漲150天(2689)元,跌104天(-1555)元,平盤15天
8%=4,6%=1,5%=4,4%=23,3%=23,2%=24,1%=36,0%=50,-0%=1,-1%=1,-2%=2,-3%=2,-4%=11,-5%=16,-6%=19,-7%=52,

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
2024-01-02 2330 26019000 11785 2147483647 590.00 593.00 589.00 593.00 0.00 0% 592.00 18 593.00 2936 17.17
2024-01-03 2330 37033000 19154 2147483647 584.00 585.00 576.00 578.00 15.00 -2.53% 578.00 546 579.00 383 16.73
2024-01-04 2330 15258000 7619 2147483647 580.00 581.00 577.00 580.00 2.00 0.35% 579.00 13 580.00 289 16.79
2024-01-05 2330 18117000 9423 2147483647 578.00 580.00 574.00 576.00 4.00 -0.69% 575.00 534 576.00 195 16.68
2024-01-08 2330 17700000 9204 2147483647 582.00 585.00 579.00 583.00 7.00 1.22% 582.00 134 583.00 290 16.88
2024-01-09 2330 22459000 12219 2147483647 588.00 589.00 583.00 586.00 3.00 0.51% 586.00 18 587.00 938 16.97
2024-01-10 2330 12997000 6867 2147483647 581.00 586.00 580.00 584.00 2.00 -0.34% 584.00 414 585.00 202 16.91
2024-01-11 2330 23948000 9598 2147483647 586.00 589.00 583.00 586.00 2.00 0.34% 585.00 769 586.00 431 16.97
2024-01-12 2330 16443000 7509 2147483647 581.00 588.00 581.00 584.00 2.00 -0.34% 584.00 228 585.00 371 16.91
2024-01-15 2330 21106000 10326 2147483647 590.00 590.00 585.00 586.00 2.00 0.34% 586.00 470 587.00 181 16.97
2024-01-16 2330 27015000 11439 2147483647 581.00 588.00 579.00 580.00 6.00 -1.02% 580.00 3743 581.00 124 16.79
2024-01-17 2330 42521000 17555 2147483647 583.00 584.00 578.00 581.00 1.00 0.17% 580.00 490 581.00 137 16.82
2024-01-18 2330 27053000 13187 2147483647 586.00 589.00 585.00 588.00 7.00 1.2% 587.00 354 588.00 72 17.02
2024-01-19 2330 160800000 84841 2147483647 625.00 627.00 614.00 626.00 38.00 6.46% 625.00 2374 626.00 130 18.12
2024-01-22 2330 64894000 25275 2147483647 633.00 633.00 623.00 626.00 0.00 0% 625.00 359 626.00 1686 18.12
2024-01-23 2330 40901000 16914 2147483647 629.00 629.00 622.00 628.00 2.00 0.32% 627.00 77 628.00 187 18.18
2024-01-24 2330 26562000 12837 2147483647 628.00 630.00 624.00 627.00 1.00 -0.16% 626.00 167 627.00 127 18.15
2024-01-25 2330 51446000 29430 2147483647 635.00 642.00 633.00 642.00 15.00 2.39% 641.00 567 642.00 2426 18.59
2024-01-26 2330 40985000 18613 2147483647 644.00 646.00 639.00 644.00 2.00 0.31% 644.00 811 645.00 2919 18.64
2024-01-29 2330 27687000 14596 2147483647 646.00 648.00 644.00 648.00 4.00 0.62% 647.00 244 648.00 914 18.76
2024-01-30 2330 36006000 16720 2147483647 642.00 647.00 642.00 642.00 6.00 -0.93% 642.00 158 643.00 6 18.59
2024-01-31 2330 41157000 19711 2147483647 634.00 637.00 626.00 628.00 14.00 -2.18% 628.00 86 629.00 175 18.18
2024-02-01 2330 44776000 18424 2147483647 625.00 628.00 619.00 628.00 0.00 0% 627.00 6 628.00 440 18.18
2024-02-02 2330 26254000 11464 2147483647 633.00 635.00 628.00 635.00 7.00 1.11% 634.00 24 635.00 1305 18.38
2024-02-05 2330 43844000 20122 2147483647 645.00 647.00 638.00 646.00 11.00 1.73% 646.00 265 647.00 1592 18.70
2024-02-15 2330 112518000 52260 2147483647 709.00 709.00 693.00 697.00 51.00 7.89% 696.00 438 697.00 423 20.18
2024-02-16 2330 44074000 20541 2147483647 697.00 699.00 683.00 683.00 14.00 -2.01% 683.00 329 684.00 5 19.77
2024-02-19 2330 34299000 14089 2147483647 674.00 682.00 674.00 678.00 5.00 -0.73% 678.00 746 679.00 5 19.63
2024-02-20 2330 30052000 13143 2147483647 675.00 688.00 675.00 687.00 9.00 1.33% 686.00 9 687.00 406 19.89
2024-02-21 2330 30461000 13226 2147483647 678.00 683.00 678.00 681.00 6.00 -0.87% 680.00 178 681.00 38 19.72
2024-02-22 2330 32962000 16744 2147483647 695.00 695.00 685.00 692.00 11.00 1.62% 692.00 159 693.00 817 20.03
2024-02-23 2330 46335000 21754 2147483647 701.00 703.00 696.00 697.00 5.00 0.72% 697.00 19 698.00 214 20.18
2024-02-26 2330 28729000 12233 2147483647 700.00 700.00 695.00 698.00 1.00 0.14% 697.00 435 698.00 19 20.21
2024-02-27 2330 32960000 13771 2147483647 700.00 701.00 691.00 698.00 0.00 0% 697.00 39 698.00 2230 20.21
2024-02-29 2330 54310000 16716 2147483647 691.00 698.00 688.00 690.00 8.00 -1.15% 690.00 322 691.00 4 19.98
2024-03-01 2330 23292000 10403 2147483647 697.00 697.00 688.00 689.00 1.00 -0.14% 689.00 9 690.00 1830 21.31
2024-03-04 2330 88633000 46295 2147483647 714.00 725.00 711.00 725.00 36.00 5.22% 724.00 226 725.00 1342 22.42
2024-03-05 2330 64198000 30436 2147483647 735.00 738.00 728.00 730.00 5.00 0.69% 730.00 404 731.00 84 22.58
2024-03-06 2330 43534000 22303 2147483647 718.00 738.00 717.00 735.00 5.00 0.68% 735.00 432 736.00 370 22.73
2024-03-07 2330 71521000 34855 2147483647 755.00 769.00 754.00 760.00 25.00 3.4% 760.00 982 761.00 145 23.51
2024-03-08 2330 86814000 39919 2147483647 795.00 796.00 772.00 784.00 24.00 3.16% 783.00 254 784.00 143 24.25
2024-03-11 2330 64610000 33623 2147483647 768.00 778.00 761.00 766.00 18.00 -2.3% 765.00 443 766.00 116 23.69
2024-03-12 2330 58016000 22630 2147483647 757.00 771.00 754.00 770.00 4.00 0.52% 769.00 196 770.00 48 23.82
2024-03-13 2330 36653000 16434 2147483647 785.00 785.00 777.00 779.00 9.00 1.17% 779.00 212 780.00 791 24.10
2024-03-14 2330 41914000 17717 2147483647 779.00 785.00 770.00 784.00 5.00 0.64% 783.00 2 784.00 259 24.25
2024-03-15 2330 73154000 28681 2147483647 771.00 777.00 753.00 753.00 31.00 -3.95% 752.00 1452 753.00 8 23.29
2024-03-18 2330 43509000 19151 2147483647 754.00 765.00 754.00 764.00 0.00 1.46% 763.00 212 764.00 790 23.63
2024-03-19 2330 30071000 12711 2147483647 758.00 765.00 755.00 762.00 2.00 -0.26% 762.00 1122 763.00 56 23.57
2024-03-20 2330 41189000 16101 2147483647 764.00 769.00 752.00 758.00 4.00 -0.52% 757.00 261 758.00 162 23.45
2024-03-21 2330 45822000 20710 2147483647 773.00 784.00 772.00 784.00 26.00 3.43% 783.00 14 784.00 363 24.25
2024-03-22 2330 30539000 14674 2147483647 788.00 789.00 775.00 785.00 1.00 0.13% 784.00 67 785.00 702 24.28
2024-03-25 2330 19786000 10708 2147483647 783.00 788.00 779.00 780.00 5.00 -0.64% 780.00 188 781.00 42 24.13
2024-03-26 2330 40949000 16078 2147483647 788.00 792.00 776.00 782.00 2.00 0.26% 782.00 245 783.00 35 24.19
2024-03-27 2330 18734000 8911 2147483647 785.00 785.00 779.00 779.00 3.00 -0.38% 779.00 355 780.00 2 24.10
2024-03-28 2330 27077000 12871 2147483647 774.00 776.00 768.00 769.00 10.00 -1.28% 769.00 247 770.00 118 23.79
2024-03-29 2330 18313000 8002 2147483647 769.00 781.00 768.00 779.00 10.00 1.3% 778.00 4 779.00 72 24.10
2024-04-01 2330 21001000 11130 2147483647 783.00 783.00 769.00 770.00 9.00 -1.16% 770.00 7 771.00 22 23.82
2024-04-02 2330 37856000 18641 2147483647 784.00 790.00 783.00 790.00 20.00 2.6% 789.00 50 790.00 744 24.44
2024-04-03 2330 30796000 15412 2147483647 783.00 785.00 778.00 780.00 10.00 -1.27% 780.00 687 781.00 89 24.13
2024-04-08 2330 32160000 13850 2147483647 789.00 792.00 783.00 783.00 3.00 0.38% 783.00 463 784.00 501 24.22
2024-04-09 2330 56633000 31240 2147483647 795.00 820.00 792.00 819.00 36.00 4.6% 818.00 167 819.00 563 25.33
2024-04-10 2330 27380000 15000 2147483647 815.00 819.00 810.00 815.00 4.00 -0.49% 815.00 271 816.00 9 25.21
2024-04-11 2330 25086000 13344 2147483647 811.00 820.00 811.00 820.00 5.00 0.61% 819.00 28 820.00 35 25.36
2024-04-12 2330 31351000 13383 2147483647 823.00 826.00 817.00 818.00 2.00 -0.24% 818.00 466 819.00 67 25.30
2024-04-15 2330 38851000 17503 2147483647 804.00 812.00 803.00 806.00 12.00 -1.47% 806.00 137 807.00 7 24.93
2024-04-16 2330 49412000 29151 2147483647 802.00 803.00 785.00 788.00 18.00 -2.23% 788.00 72 789.00 17 24.37
2024-04-17 2330 34204000 17609 2147483647 798.00 808.00 793.00 804.00 16.00 2.03% 804.00 441 805.00 253 24.87
2024-04-18 2330 43484000 18856 2147483647 796.00 810.00 792.00 804.00 0.00 0% 804.00 372 805.00 87 24.87
2024-04-19 2330 142480560 356579 2147483647 769.00 770.00 746.00 750.00 54.00 -6.72% 750.00 1326 751.00 61 23.20
2024-04-22 2330 46358000 22784 2147483647 740.00 757.00 740.00 742.00 8.00 -1.07% 742.00 681 743.00 7 22.95
2024-04-23 2330 30333000 13476 2147483647 761.00 761.00 752.00 754.00 12.00 1.62% 754.00 218 755.00 21 23.32
2024-04-24 2330 39315000 23807 2147483647 770.00 785.00 769.00 783.00 29.00 3.85% 782.00 114 783.00 20 24.22
2024-04-25 2330 28463000 16300 2147483647 770.00 774.00 765.00 766.00 17.00 -2.17% 766.00 181 767.00 151 23.69
2024-04-26 2330 32469000 17818 2147483647 788.00 789.00 782.00 782.00 16.00 2.09% 782.00 161 783.00 37 24.19
2024-04-29 2330 26676000 13163 2147483647 790.00 795.00 787.00 795.00 13.00 1.66% 794.00 53 795.00 1083 24.59
2024-04-30 2330 38802000 13151 2147483647 797.00 802.00 790.00 790.00 5.00 -0.63% 790.00 937 791.00 51 24.44
2024-05-02 2330 40444000 22612 2147483647 789.00 789.00 772.00 772.00 18.00 -2.28% 772.00 275 774.00 11 23.88
2024-05-03 2330 29788000 15914 2147483647 788.00 788.00 773.00 780.00 8.00 1.04% 779.00 14 780.00 1001 24.13
2024-05-06 2330 32495000 15358 2147483647 791.00 793.00 786.00 786.00 6.00 0.77% 786.00 255 787.00 25 24.31
2024-05-07 2330 33732000 15986 2147483647 797.00 800.00 792.00 800.00 14.00 1.78% 799.00 4 800.00 1735 24.74
2024-05-08 2330 21663000 10998 2147483647 794.00 802.00 792.00 802.00 2.00 0.25% 801.00 2 802.00 924 24.81
2024-05-09 2330 22474681 23667 2147483647 798.00 802.00 796.00 796.00 6.00 -0.75% 796.00 316 797.00 14 24.62
2024-05-10 2330 24981000 14678 2147483647 803.00 807.00 798.00 802.00 6.00 0.75% 802.00 284 803.00 14 24.81
2024-05-13 2330 34697000 17708 2147483647 823.00 825.00 818.00 819.00 17.00 2.12% 819.00 59 820.00 746 25.33
2024-05-14 2330 28611000 13901 2147483647 816.00 825.00 811.00 825.00 6.00 0.73% 824.00 22 825.00 90 25.52
2024-05-15 2330 41152778 57887 2147483647 838.00 844.00 837.00 839.00 14.00 1.7% 839.00 229 840.00 416 25.95
2024-05-16 2330 43851000 23057 2147483647 852.00 856.00 837.00 841.00 2.00 0.24% 841.00 85 842.00 178 25.45
2024-05-17 2330 26161000 13084 2147483647 848.00 848.00 834.00 835.00 6.00 -0.71% 835.00 101 836.00 3 25.27
2024-05-20 2330 28750000 15091 2147483647 834.00 838.00 822.00 835.00 0.00 0% 834.00 291 835.00 22 25.27
2024-05-21 2330 19638000 9324 2147483647 830.00 841.00 830.00 841.00 6.00 0.72% 840.00 14 841.00 141 25.45
2024-05-22 2330 36470000 21286 2147483647 845.00 865.00 843.00 864.00 23.00 2.73% 863.00 21 864.00 361 26.15
2024-05-23 2330 37077000 19091 2147483647 875.00 877.00 867.00 875.00 11.00 1.27% 875.00 340 876.00 208 26.48
2024-05-24 2330 34066000 18570 2147483647 858.00 872.00 858.00 867.00 8.00 -0.91% 867.00 170 868.00 256 26.24
2024-05-27 2330 26677000 15078 2147483647 872.00 878.00 866.00 869.00 2.00 0.23% 868.00 189 869.00 56 26.30
2024-05-28 2330 25263000 12457 2147483647 867.00 873.00 865.00 865.00 4.00 -0.46% 865.00 1322 866.00 10 26.18
2024-05-29 2330 33178000 17741 2147483647 861.00 868.00 856.00 857.00 8.00 -0.92% 856.00 1196 857.00 82 25.94
2024-05-30 2330 37637000 21991 2147483647 841.00 848.00 838.00 838.00 19.00 -2.22% 838.00 157 839.00 2 25.36
2024-05-31 2330 80216283 102040 2147483647 838.00 846.00 821.00 821.00 17.00 -2.03% 821.00 1501 822.00 7 24.85
2024-06-03 2330 28285000 15626 2147483647 839.00 853.00 837.00 846.00 25.00 3.05% 846.00 562 847.00 4 25.61
2024-06-04 2330 28133000 14640 2147483647 844.00 851.00 837.00 839.00 7.00 -0.83% 838.00 232 839.00 208 25.39
2024-06-05 2330 31897000 16611 2147483647 841.00 857.00 835.00 854.00 15.00 1.79% 853.00 252 854.00 138 25.85
2024-06-07 2330 40976000 22467 2147483647 885.00 888.00 879.00 879.00 15.00 2.93% 879.00 422 880.00 25 26.60
2024-06-11 2330 48131000 20566 2147483647 892.00 895.00 883.00 883.00 4.00 0.46% 883.00 720 884.00 66 26.73
2024-06-12 2330 47989000 23411 2147483647 888.00 914.00 888.00 909.00 26.00 2.94% 909.00 41 910.00 58 27.51
2024-06-13 2330 55739000 31877 2147483647 923.00 935.00 911.00 919.00 0.00 1.1% 918.00 41 919.00 67 27.81
2024-06-14 2330 38279000 19411 2147483647 916.00 922.00 905.00 922.00 3.00 0.33% 921.00 64 922.00 185 27.91
2024-06-17 2330 26213000 14104 2147483647 913.00 925.00 913.00 921.00 1.00 -0.11% 921.00 863 922.00 992 27.88
2024-06-18 2330 37785000 20574 2147483647 944.00 950.00 940.00 943.00 22.00 2.39% 943.00 299 944.00 56 28.54
2024-06-19 2330 74810138 117214 2147483647 953.00 984.00 953.00 981.00 38.00 4.03% 980.00 100 981.00 209 29.69
2024-06-20 2330 48090000 28001 2147483647 971.00 981.00 971.00 981.00 0.00 0% 980.00 212 981.00 588 29.69
2024-06-21 2330 88208000 33012 2147483647 961.00 978.00 960.00 970.00 11.00 -1.12% 969.00 428 970.00 570 29.36
2024-06-24 2330 66102000 39169 2147483647 958.00 960.00 940.00 940.00 30.00 -3.09% 940.00 25 941.00 25 28.45
2024-06-25 2330 57140000 28545 2147483647 925.00 945.00 923.00 945.00 5.00 0.53% 945.00 272 946.00 418 28.60
2024-06-27 2330 39638000 15965 2147483647 951.00 961.00 949.00 960.00 0.00 1.59% 959.00 6 960.00 44 29.06
2024-06-28 2330 39004000 15278 2147483647 956.00 971.00 955.00 966.00 6.00 0.63% 966.00 227 967.00 54 29.24
2024-07-01 2330 20724005 38289 2147483647 968.00 977.00 965.00 968.00 2.00 0.21% 967.00 15 968.00 198 29.30
2024-07-02 2330 25263000 11315 2147483647 967.00 971.00 959.00 960.00 8.00 -0.83% 960.00 471 961.00 17 29.06
2024-07-03 2330 23915000 13572 2147483647 976.00 979.00 967.00 979.00 19.00 1.98% 978.00 108 979.00 129 29.63
2024-07-05 2330 19774000 10356 2147483647 1005.00 1010.00 1000.00 1005.00 0.00 2.66% 1000.00 1338 1005.00 734 30.42
2024-07-08 2330 39890000 20240 2147483647 1005.00 1050.00 1000.00 1035.00 30.00 2.99% 1035.00 295 1040.00 638 31.33
2024-07-09 2330 48198607 74940 2147483647 1030.00 1055.00 1025.00 1040.00 5.00 0.48% 1035.00 504 1040.00 22 31.48
2024-07-11 2330 49304453 65005 2147483647 1065.00 1080.00 1055.00 1080.00 35.00 3.85% 1075.00 302 1080.00 2549 32.69
2024-07-16 2330 32042000 15491 2147483647 1040.00 1070.00 1035.00 1055.00 15.00 -2.31% 1050.00 129 1055.00 12 31.93
2024-07-17 2330 53850000 29735 2147483647 1035.00 1045.00 1020.00 1030.00 25.00 -2.37% 1030.00 632 1035.00 892 31.17
2024-07-22 2330 89865550 307233 2147483647 964.00 965.00 938.00 939.00 31.00 -8.83% 939.00 248 940.00 172 28.42
2024-07-26 2330 91921050 357686 2147483647 915.00 930.00 915.00 924.00 55.00 -1.6% 924.00 170 925.00 153 27.97
2024-07-30 2330 43449400 86121 2147483647 930.00 949.00 926.00 940.00 4.00 1.73% 940.00 276 941.00 3 28.45
2024-07-31 2330 40969263 62815 2147483647 929.00 940.00 928.00 934.00 6.00 -0.64% 933.00 595 935.00 14 28.27
2024-08-02 2330 75389000 50779 2147483647 918.00 928.00 903.00 903.00 57.00 -3.32% 903.00 299 904.00 90 27.33
2024-08-06 2330 107830787 189666 2147483647 868.00 895.00 840.00 880.00 65.00 -2.55% 879.00 34 880.00 526 26.63
2024-08-07 2330 61762163 109325 2147483647 901.00 920.00 893.00 920.00 40.00 4.55% 919.00 20 920.00 265 27.84
2024-08-08 2330 38013000 23178 2147483647 901.00 905.00 887.00 896.00 24.00 -2.61% 895.00 535 896.00 132 27.12
2024-08-09 2330 49145000 28032 2147483647 927.00 934.00 922.00 934.00 38.00 4.24% 933.00 78 934.00 566 28.27
2024-08-12 2330 38063000 21750 2147483647 942.00 948.00 931.00 940.00 6.00 0.64% 939.00 20 940.00 455 28.45
2024-08-13 2330 25670000 12669 2147483647 945.00 945.00 937.00 941.00 1.00 0.11% 941.00 31 942.00 311 28.48
2024-08-16 2330 43926000 25961 2147483647 963.00 969.00 958.00 969.00 26.00 2.98% 968.00 73 969.00 461 27.22
2024-08-19 2330 21278000 11343 2147483647 969.00 975.00 964.00 973.00 4.00 0.41% 972.00 22 973.00 433 27.33
2024-08-20 2330 23891000 12612 2147483647 977.00 977.00 968.00 973.00 0.00 0% 972.00 6 973.00 384 27.33
2024-08-22 2330 25426379 58782 2147483647 958.00 964.00 948.00 951.00 7.00 -2.26% 950.00 280 951.00 40 26.71
2024-08-23 2330 27512000 13098 2147483647 944.00 952.00 939.00 949.00 2.00 -0.21% 948.00 257 949.00 379 26.66
2024-08-29 2330 43436000 23592 2147483647 942.00 947.00 937.00 943.00 21.00 -0.63% 943.00 355 944.00 331 26.49
2024-08-30 2330 63776000 13580 2147483647 944.00 952.00 941.00 944.00 1.00 0.11% 944.00 685 945.00 346 26.52
2024-09-02 2330 18603000 9618 2147483647 950.00 955.00 943.00 948.00 4.00 0.42% 947.00 2 948.00 374 26.63
2024-09-05 2330 30427000 17174 2147483647 907.00 915.00 900.00 902.00 13.00 -4.85% 902.00 57 903.00 62 25.34
2024-09-09 2330 35796000 19187 2147483647 892.00 900.00 891.00 899.00 19.00 -0.33% 898.00 612 899.00 430 25.25
2024-09-20 2330 62758167 67898 2147483647 981.00 982.00 971.00 973.00 13.00 8.23% 972.00 283 973.00 270 27.33
2024-10-08 2330 30665000 13728 2147483647 1000.00 1010.00 997.00 1010.00 5.00 3.8% 1005.00 436 1010.00 1350 28.37
2024-10-09 2330 46699000 23547 2147483647 1030.00 1035.00 1020.00 1020.00 10.00 0.99% 1020.00 171 1025.00 399 28.65
2024-10-11 2330 42848000 21584 2147483647 1025.00 1050.00 1020.00 1045.00 25.00 2.45% 1045.00 694 1050.00 7657 29.35
2024-10-17 2330 53917000 22038 2147483647 1050.00 1055.00 1030.00 1035.00 10.00 -0.96% 1035.00 1502 1040.00 52 29.07
2024-10-22 2330 41008000 18769 2147483647 1065.00 1075.00 1060.00 1075.00 10.00 3.86% 1070.00 484 1075.00 642 30.20
2024-10-29 2330 45180000 20070 2147483647 1035.00 1040.00 1020.00 1040.00 10.00 -3.26% 1035.00 268 1040.00 36 29.21
2024-11-01 2330 54341000 20088 2147483647 996.00 1030.00 996.00 1025.00 5.00 -1.44% 1020.00 1312 1025.00 343 28.79
2024-11-07 2330 43860000 16766 2147483647 1050.00 1075.00 1050.00 1065.00 5.00 3.9% 1065.00 818 1070.00 708 29.92
2024-11-12 2330 50818000 21847 2147483647 1060.00 1065.00 1050.00 1050.00 35.00 -1.41% 1045.00 2218 1050.00 263 29.49
2024-11-14 2330 44495000 16690 2147483647 1030.00 1040.00 1025.00 1035.00 0.00 -1.43% 1035.00 2082 1040.00 839 29.07
2024-11-15 2330 35633855 38657 2147483647 1040.00 1045.00 1030.00 1035.00 0.00 0% 1035.00 1542 1040.00 321 29.07
2024-11-18 2330 31715000 13244 2147483647 1030.00 1035.00 1020.00 1025.00 10.00 -0.97% 1025.00 688 1030.00 1246 25.62
2024-11-21 2330 42841981 67475 2147483647 1020.00 1025.00 1010.00 1010.00 15.00 -1.46% 1010.00 4666 1015.00 32 25.25
2024-11-22 2330 25123000 12098 2147483647 1035.00 1050.00 1035.00 1040.00 30.00 2.97% 1040.00 136 1045.00 485 26.00
2024-11-25 2330 49495000 11251 2147483647 1045.00 1050.00 1030.00 1030.00 10.00 -0.96% 1030.00 510 1035.00 337 25.75
2024-11-26 2330 27017000 13321 2147483647 1015.00 1020.00 1010.00 1010.00 20.00 -1.94% 1010.00 8905 1015.00 91 25.25
2024-11-27 2330 30927000 19341 2147483647 1010.00 1020.00 1000.00 1000.00 10.00 -0.99% 1000.00 1223 1005.00 684 25.00
2024-11-28 2330 33566000 16375 2147483647 1005.00 1005.00 992.00 1005.00 5.00 0.5% 1000.00 1163 1005.00 1194 25.12
2024-12-02 2330 31034000 14907 2147483647 1020.00 1040.00 1015.00 1035.00 39.00 2.99% 1035.00 206 1040.00 4392 25.88
2024-12-04 2330 34955584 45539 2147483647 1065.00 1070.00 1055.00 1070.00 15.00 3.38% 1065.00 689 1070.00 2468 26.75
2024-12-05 2330 33155183 51282 2147483647 1070.00 1080.00 1070.00 1075.00 5.00 0.47% 1075.00 659 1080.00 5038 26.88
2024-12-06 2330 31415124 33685 2147483647 1075.00 1080.00 1060.00 1065.00 10.00 -0.93% 1065.00 189 1070.00 1122 26.62
2024-12-09 2330 22891281 25210 2147483647 1070.00 1075.00 1065.00 1075.00 10.00 0.94% 1070.00 282 1075.00 1886 26.88
2024-12-10 2330 29097253 31309 2147483647 1070.00 1075.00 1060.00 1065.00 10.00 -0.93% 1060.00 831 1065.00 889 26.62
2024-12-11 2330 26416940 47188 2147483647 1045.00 1060.00 1045.00 1045.00 20.00 -1.88% 1045.00 3238 1050.00 1216 26.12
2024-12-12 2330 23242960 25089 2147483647 1060.00 1065.00 1055.00 1060.00 0.00 1.44% 1060.00 1403 1065.00 2939 26.50
2024-12-13 2330 21086785 25768 2147483647 1060.00 1070.00 1055.00 1065.00 5.00 0.47% 1065.00 37 1070.00 3231 26.62
2024-12-16 2330 41482921 53550 2147483647 1085.00 1085.00 1075.00 1085.00 20.00 1.88% 1080.00 245 1085.00 9193 27.12
2024-12-17 2330 39002595 42818 2147483647 1090.00 1095.00 1075.00 1075.00 10.00 -0.92% 1075.00 818 1080.00 185 26.88
2024-12-18 2330 42770165 40223 2147483647 1075.00 1090.00 1070.00 1085.00 10.00 0.93% 1080.00 1510 1085.00 453 27.12
2024-12-19 2330 44321529 62135 2147483647 1065.00 1070.00 1055.00 1070.00 15.00 -1.38% 1070.00 120 1075.00 1536 26.75
2024-12-20 2330 54186109 85868 2147483647 1060.00 1060.00 1035.00 1035.00 35.00 -3.27% 1035.00 3280 1040.00 94 25.88
2024-12-23 2330 31869319 39934 2147483647 1065.00 1080.00 1060.00 1080.00 45.00 4.35% 1075.00 314 1080.00 2951 27.00
2024-12-24 2330 27462757 36413 2147483647 1095.00 1095.00 1080.00 1080.00 0.00 0% 1075.00 1501 1080.00 261 27.00
2024-12-25 2330 16169220 28031 2147483647 1090.00 1090.00 1080.00 1085.00 5.00 0.46% 1085.00 497 1090.00 4687 27.12
2024-12-26 2330 15017636 23380 2147483647 1085.00 1090.00 1085.00 1085.00 0.00 0% 1085.00 878 1090.00 1703 27.12
2024-12-27 2330 26130993 40183 2147483647 1080.00 1095.00 1080.00 1090.00 5.00 0.46% 1090.00 2793 1095.00 2837 27.25
2024-12-30 2330 24456455 28363 2147483647 1090.00 1095.00 1085.00 1090.00 0.00 0% 1085.00 1249 1090.00 255 27.25
2024-12-31 2330 29090004 32966 2147483647 1080.00 1085.00 1075.00 1075.00 15.00 -1.38% 1075.00 4583 1080.00 64 26.88