台積電(2330)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　339.00
0
0%		339.50
0.5
0.15%		 　332.00
-7.5
-2.21%		329.50
-2.5
-0.75%		329.50
0
0%		337.50
8
2.43%		339.50
2
0.59%		 　341.50
2
0.59%		346.00
4.5
1.32%		340.00
-6
-1.73%		334.50
-5.5
-1.62%		333.00
-1.5
-0.45%		 　333.00
0
0%		 　　　　　　　　316.50
-16.5
-4.95%		320.00
3.5
1.11%		333.37
2 月 　315.00
-5
-1.56%		325.00
10
3.17%		327.50
2.5
0.77%		332.50
5
1.53%		328.00
-4.5
-1.35%		 　327.50
-0.5
-0.15%		331.50
4
1.22%		335.00
3.5
1.06%		335.00
0
0%		335.00
0
0%		 　331.50
-3.5
-1.04%		322.00
-9.5
-2.87%		326.50
4.5
1.4%		325.50
-1
-0.31%		325.00
-0.5
-0.15%		 　320.00
-5
-1.54%		322.00
2
0.63%		318.50
-3.5
-1.09%		316.00
-2.5
-0.78%		 323.59
3 月　311.00
-5
-1.58%		317.50
6.5
2.09%		320.50
3
0.94%		323.00
2.5
0.78%		315.00
-8
-2.48%		 　305.50
-9.5
-3.02%		307.00
1.5
0.49%		302.00
-5
-1.63%		294.00
-8
-2.65%		290.00
-4
-1.36%		 　276.50
-13.5
-4.66%		268.00
-8.5
-3.07%		260.00
-8
-2.99%		248.00
-12
-4.62%		270.00
22
8.87%		 　255.00
-15
-5.56%		267.50
12.5
4.9%		277.00
9.5
3.55%		280.00
3
1.08%		273.00
-7
-2.5%		 　267.50
-5.5
-2.01%		274.00
6.5
2.43%		284.87
4 月271.50
-2.5
-0.91%		 　　　275.50
4
1.47%		283.00
7.5
2.72%		285.00
2
0.71%		283.00
-2
-0.7%		279.50
-3.5
-1.24%		 　278.50
-1
-0.36%		285.00
6.5
2.33%		287.50
2.5
0.88%		286.50
-1
-0.35%		306.50
20
6.98%		 　304.00
-2.5
-0.82%		295.00
-9
-2.96%		294.00
-1
-0.34%		295.50
1.5
0.51%		294.00
-1.5
-0.51%		 　298.00
4
1.36%		296.50
-1.5
-0.5%		299.00
2.5
0.84%		304.50
5.5
1.84%		 290.12
5 月　　　295.00
-9.5
-3.12%		295.50
0.5
0.17%		296.00
0.5
0.17%		 297.50
1.5
0.51%		 　301.00
3.5
1.18%		295.00
-6
-1.99%		297.00
2
0.68%		293.00
-4
-1.35%		298.00
5
1.71%		 　290.00
-8
-2.68%		291.50
1.5
0.52%		294.00
2.5
0.86%		297.50
3.5
1.19%		292.00
-5.5
-1.85%		 　292.00
0
0%		295.50
3.5
1.2%		296.50
1
0.34%		294.00
-2.5
-0.84%		292.00
-2
-0.68%		 294.98
6 月295.50
3.5
1.2%		296.50
1
0.34%		301.00
4.5
1.52%		306.00
5
1.66%		311.50
5.5
1.8%		 　318.00
6.5
2.09%		319.00
1
0.31%		322.50
3.5
1.1%		320.50
-2
-0.62%		316.00
-4.5
-1.4%		 　309.50
-6.5
-2.06%		315.00
5.5
1.78%		315.00
0
0%		314.50
-0.5
-0.16%		314.50
0
0%		 　312.00
-2.5
-0.79%		315.00
3
0.96%		317.50
2.5
0.79%		 　　　312.00
-5.5
-1.73%		313.00
1
0.32%		 312.54
7 月317.50
4.5
1.44%		322.00
4.5
1.42%		329.50
7.5
2.33%		 　338.00
8.5
2.58%		338.50
0.5
0.15%		341.00
2.5
0.74%		345.00
4
1.17%		 　　354.50
9.5
2.75%		363.50
9
2.54%		363.00
-0.5
-0.14%		357.50
-5.5
-1.52%		367.00
9.5
2.66%		 　366.00
-1
-0.27%		383.00
17
4.64%		384.00
1
0.26%		381.50
-2.5
-0.65%		 　　424.50
43
11.27%		435.00
10.5
2.47%		422.00
-13
-2.99%		434.00
12
2.84%		425.50
-8.5
-1.96%		371.02
8 月 　416.00
-9.5
-2.23%		425.50
9.5
2.28%		429.00
3.5
0.82%		435.00
6
1.4%		433.00
-2
-0.46%		 　　429.00
-4
-0.92%		419.00
-10
-2.33%		429.00
10
2.39%		427.00
-2
-0.47%		 　435.00
8
1.87%		433.00
-2
-0.46%		427.50
-5.5
-1.27%		415.00
-12.5
-2.92%		424.50
9.5
2.29%		 　428.00
3.5
0.82%		434.50
6.5
1.52%		442.00
7.5
1.73%		444.00
2
0.45%		435.00
-9
-2.03%		 426.50
-8.5
-1.95%		428.79
9 月435.00
8.5
1.99%		433.00
-2
-0.46%		436.00
3
0.69%		429.00
-7
-1.61%		 　426.00
-3
-0.7%		 　435.00
9
2.11%		436.50
1.5
0.34%		 　441.00
4.5
1.03%		 458.00
17
3.85%		448.50
-9.5
-2.07%		444.00
-4.5
-1%		 　　437.00
-7
-1.58%		 423.00
-14
-3.2%		424.00
1
0.24%		 　　431.00
7
1.65%		433.00
2
0.46%		 435.85
10 月　　　　　439.50
6.5
1.5%		 453.00
13.5
3.07%		 　　460.00
7
1.55%		462.00
2
0.43%		459.00
-3
-0.65%		453.00
-6
-1.31%		449.00
-4
-0.88%		 　　451.00
2
0.45%		453.00
2
0.44%		455.00
2
0.44%		452.00
-3
-0.66%		 　450.00
-2
-0.44%		447.00
-3
-0.67%		444.00
-3
-0.67%		437.00
-7
-1.58%		432.00
-5
-1.14%		 449.81
11 月　435.50
3.5
0.81%		441.00
5.5
1.26%		450.00
9
2.04%		451.00
1
0.22%		452.50
1.5
0.33%		 　458.50
6
1.33%		451.00
-7.5
-1.64%		457.00
6
1.33%		458.00
1
0.22%		462.00
4
0.87%		 　484.00
22
4.76%		 497.00
13
2.69%		490.00
-7
-1.41%		 　　496.50
6.5
1.33%		492.00
-4.5
-0.91%		487.00
-5
-1.02%		489.00
2
0.41%		489.00
0
0%		 　480.50
-8.5
-1.74%		 473.12
12 月490.00
9.5
1.98%		499.00
9
1.84%		 503.00
4
0.8%		 　514.00
11
2.19%		 　　516.00
2
0.39%		 　　　512.00
-4
-0.78%		 510.00
-2
-0.39%		 　516.00
6
1.18%		509.00
-7
-1.36%		 　511.00
2
0.39%		 　515.00
4
0.78%		515.00
0
0%		525.00
10
1.94%		　511.05

說明:最高漲幅:11.27%最低跌幅:-5.56% 最高價:525.00最低價:248.00平均價:373.04,灰色底表示週末,漲152天(940.5)元,跌125天(-702)元,平盤12天
11%=2,9%=1,7%=1,5%=4,4%=3,3%=13,2%=38,1%=63,0%=39,-0%=2,-1%=5,-2%=16,-3%=21,-4%=40,-5%=41,

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
2020-01-02 2330 33282120 17160 2147483647 332.50 339.00 332.50 339.00 8.00 0% 338.50 58 339.00 837 26.69
2020-01-03 2330 42023268 20545 2147483647 344.00 345.00 335.50 339.50 0.50 0.15% 339.00 11 339.50 28 26.73
2020-01-06 2330 45677057 22944 2147483647 333.00 334.50 332.00 332.00 7.50 -2.21% 332.00 1531 332.50 796 26.14
2020-01-07 2330 51746181 22362 2147483647 332.50 333.00 326.50 329.50 2.50 -0.75% 329.50 119 330.00 2612 25.94
2020-01-08 2330 37913748 18228 2147483647 325.00 333.00 325.00 329.50 0.00 0% 329.50 780 330.00 666 25.94
2020-01-09 2330 32397504 16793 2147483647 335.00 337.50 333.50 337.50 8.00 2.43% 337.00 62 337.50 518 26.57
2020-01-10 2330 27880115 13296 2147483647 340.50 341.00 336.00 339.50 2.00 0.59% 339.00 24 339.50 650 26.73
2020-01-13 2330 30663332 13457 2147483647 342.00 342.00 339.00 341.50 2.00 0.59% 341.00 84 341.50 367 26.89
2020-01-14 2330 30368993 16339 2147483647 345.50 346.00 344.50 346.00 4.50 1.32% 345.50 24 346.00 887 27.24
2020-01-15 2330 54575274 20392 2147483647 345.00 345.00 337.50 340.00 6.00 -1.73% 339.50 59 340.00 1017 26.77
2020-01-16 2330 58217420 24721 2147483647 330.00 336.50 330.00 334.50 5.50 -1.62% 334.50 265 335.00 52 26.34
2020-01-17 2330 53908097 23954 2147483647 334.00 335.50 332.00 333.00 1.50 -0.45% 332.50 530 333.00 48 26.22
2020-01-20 2330 35551203 15095 2147483647 334.00 335.50 333.00 333.00 0.00 0% 333.00 1963 333.50 437 26.22
2020-01-30 2330 126820049 55603 2147483647 326.00 326.00 316.50 316.50 16.50 -4.95% 316.00 1508 316.50 17 24.92
2020-01-31 2330 62912055 22639 2147483647 323.00 323.50 319.00 320.00 3.50 1.11% 320.00 5978 320.50 1126 25.20
2020-02-03 2330 59711849 26483 2147483647 315.00 316.50 312.00 315.00 5.00 -1.56% 315.00 633 315.50 216 24.80
2020-02-04 2330 52208496 22587 2147483647 319.00 326.00 318.00 325.00 10.00 3.17% 324.50 394 325.00 264 25.59
2020-02-05 2330 36601453 16656 2147483647 329.00 329.50 324.50 327.50 2.50 0.77% 327.00 62 327.50 279 25.79
2020-02-06 2330 29659094 14246 2147483647 329.50 332.50 329.00 332.50 5.00 1.53% 332.00 89 332.50 685 26.18
2020-02-07 2330 30055327 13075 2147483647 330.00 330.50 326.00 328.00 4.50 -1.35% 327.50 24 328.00 1205 25.83
2020-02-10 2330 30814424 14825 2147483647 321.50 328.00 321.00 327.50 0.50 -0.15% 327.00 38 327.50 347 25.79
2020-02-11 2330 27524935 12761 2147483647 330.50 332.50 330.00 331.50 4.00 1.22% 331.50 975 332.00 772 26.10
2020-02-12 2330 37612639 17394 2147483647 333.50 336.00 333.00 335.00 3.50 1.06% 335.00 1428 335.50 241 26.38
2020-02-13 2330 22671000 11635 2147483647 338.00 338.00 335.00 335.00 0.00 0% 335.00 469 335.50 82 26.38
2020-02-14 2330 18326683 7881 2147483647 337.00 337.00 334.50 335.00 0.00 0% 335.00 149 335.50 197 26.38
2020-02-17 2330 15937079 9745 2147483647 331.50 333.00 330.50 331.50 3.50 -1.04% 331.50 47 332.00 404 26.10
2020-02-18 2330 61825604 36515 2147483647 324.50 326.50 322.00 322.00 9.50 -2.87% 321.50 1518 322.00 77 25.35
2020-02-19 2330 38610000 14565 2147483647 322.50 327.00 322.00 326.50 4.50 1.4% 326.50 705 327.00 810 25.71
2020-02-20 2330 27011736 11694 2147483647 328.00 329.00 325.00 325.50 1.00 -0.31% 325.50 315 326.00 297 25.63
2020-02-21 2330 22727000 8352 2147483647 325.50 326.50 323.00 325.00 0.50 -0.15% 324.50 27 325.00 1161 25.59
2020-02-24 2330 41452000 16718 2147483647 319.50 321.50 319.50 320.00 5.00 -1.54% 320.00 8609 320.50 47 25.20
2020-02-25 2330 36195011 17356 2147483647 320.00 323.50 317.50 322.00 2.00 0.63% 322.00 1210 322.50 90 25.35
2020-02-26 2330 60324000 22977 2147483647 317.00 320.50 316.50 318.50 3.50 -1.09% 318.50 166 319.00 348 25.08
2020-02-27 2330 61250927 20628 2147483647 319.00 320.00 315.00 316.00 2.50 -0.78% 316.00 976 316.50 520 24.88
2020-03-02 2330 79912942 35297 2147483647 308.00 317.00 308.00 311.00 5.00 -1.58% 311.00 1282 311.50 564 24.49
2020-03-03 2330 49523000 19074 2147483647 318.50 320.00 316.00 317.50 6.50 2.09% 317.50 11 318.00 82 23.84
2020-03-04 2330 42941146 16115 2147483647 322.00 322.00 317.00 320.50 3.00 0.94% 320.00 547 320.50 59 24.06
2020-03-05 2330 37861525 15105 2147483647 325.00 326.00 323.00 323.00 2.50 0.78% 323.00 348 323.50 459 24.25
2020-03-06 2330 51305000 21576 2147483647 320.00 320.50 315.00 315.00 8.00 -2.48% 315.00 3266 315.50 268 23.65
2020-03-09 2330 87871277 44877 2147483647 307.50 310.00 305.50 305.50 9.50 -3.02% 305.50 539 306.00 180 22.94
2020-03-10 2330 74869130 30268 2147483647 301.50 309.00 301.00 307.00 1.50 0.49% 307.00 541 307.50 27 23.05
2020-03-11 2330 62216710 27163 2147483647 309.00 310.50 302.00 302.00 5.00 -1.63% 302.00 376 302.50 115 22.67
2020-03-12 2330 113527351 56983 2147483647 299.00 299.00 287.00 294.00 8.00 -2.65% 293.50 574 294.00 249 22.07
2020-03-13 2330 149593000 67762 2147483647 275.00 294.00 272.50 290.00 4.00 -1.36% 290.00 137 290.50 57 21.77
2020-03-16 2330 103873228 51291 2147483647 285.00 291.00 275.50 276.50 13.50 -4.66% 276.00 674 276.50 141 20.76
2020-03-17 2330 121323651 57117 2147483647 265.00 276.50 265.00 268.00 8.50 -3.07% 268.00 611 268.50 175 20.12
2020-03-18 2330 117437643 53980 2147483647 269.50 272.50 260.00 260.00 8.00 -2.99% 260.00 2143 260.50 122 19.52
2020-03-19 2330 160811697 77302 2147483647 252.00 253.00 235.50 248.00 0.00 -4.62% 247.50 58 248.00 799 18.62
2020-03-20 2330 157664726 69821 2147483647 258.50 270.00 256.00 270.00 22.00 8.87% 269.50 645 270.00 2795 20.27
2020-03-23 2330 76466709 41620 2147483647 257.00 262.50 252.00 255.00 15.00 -5.56% 255.00 126 255.50 169 19.14
2020-03-24 2330 81952933 41072 2147483647 268.00 274.00 266.00 267.50 12.50 4.9% 267.50 536 268.00 126 20.08
2020-03-25 2330 79447199 40928 2147483647 276.50 280.00 274.00 277.00 9.50 3.55% 276.50 45 277.00 855 20.80
2020-03-26 2330 52845633 27642 2147483647 279.50 280.00 275.50 280.00 3.00 1.08% 279.50 197 280.00 5004 21.02
2020-03-27 2330 68752306 36019 2147483647 284.00 286.00 273.00 273.00 7.00 -2.5% 273.00 919 273.50 14 20.50
2020-03-30 2330 49159956 27778 2147483647 263.50 269.00 262.50 267.50 5.50 -2.01% 267.50 176 268.00 58 20.08
2020-03-31 2330 48837923 20336 2147483647 273.00 274.00 269.50 274.00 6.50 2.43% 273.00 8 274.00 1334 20.57
2020-04-01 2330 44515034 19572 2147483647 276.50 276.50 271.50 271.50 2.50 -0.91% 271.50 601 272.00 34 20.38
2020-04-06 2330 56392754 19966 2147483647 273.00 275.50 270.00 275.50 4.00 1.47% 275.00 251 275.50 245 20.68
2020-04-07 2330 48787346 24280 2147483647 283.50 284.00 280.50 283.00 7.50 2.72% 282.50 244 283.00 1506 21.25
2020-04-08 2330 37912826 19120 2147483647 285.00 285.50 283.00 285.00 2.00 0.71% 284.50 548 285.00 3417 21.40
2020-04-09 2330 27620430 15265 2147483647 287.50 288.00 282.50 283.00 2.00 -0.7% 283.00 617 283.50 71 21.25
2020-04-10 2330 27252858 15831 2147483647 280.00 282.00 279.00 279.50 3.50 -1.24% 279.50 477 280.00 805 20.98
2020-04-13 2330 22196596 12809 2147483647 278.50 281.50 278.50 278.50 1.00 -0.36% 278.50 305 279.00 57 20.91
2020-04-14 2330 48809688 22209 2147483647 281.00 285.50 280.00 285.00 6.50 2.33% 284.50 297 285.00 440 21.40
2020-04-15 2330 55216434 25687 2147483647 287.00 288.50 286.00 287.50 2.50 0.88% 287.50 491 288.00 4280 21.58
2020-04-16 2330 47815280 19083 2147483647 283.00 288.50 283.00 286.50 1.00 -0.35% 286.50 709 287.00 832 21.51
2020-04-17 2330 116368201 60866 2147483647 303.50 308.50 300.50 306.50 20.00 6.98% 306.00 217 306.50 44 23.01
2020-04-20 2330 41381669 21784 2147483647 308.00 309.00 302.50 304.00 2.50 -0.82% 304.00 501 304.50 146 22.82
2020-04-21 2330 61479357 39041 2147483647 300.50 301.50 293.50 295.00 9.00 -2.96% 295.00 700 295.50 81 22.15
2020-04-22 2330 42192580 25171 2147483647 294.50 295.00 290.50 294.00 1.00 -0.34% 294.00 269 294.50 133 22.07
2020-04-23 2330 39474478 18538 2147483647 300.00 300.00 294.00 295.50 1.50 0.51% 295.50 474 296.00 99 22.18
2020-04-24 2330 26008090 13660 2147483647 295.50 297.00 294.00 294.00 1.50 -0.51% 293.50 683 294.00 92 22.07
2020-04-27 2330 38493406 15916 2147483647 298.00 298.50 296.00 298.00 4.00 1.36% 298.00 146 298.50 744 22.37
2020-04-28 2330 37395165 18211 2147483647 298.50 298.50 294.50 296.50 1.50 -0.5% 296.50 82 297.00 710 22.26
2020-04-29 2330 44059301 21627 2147483647 299.00 301.50 298.00 299.00 2.50 0.84% 299.00 20 299.50 493 22.45
2020-04-30 2330 58439085 26219 2147483647 302.00 305.00 301.50 304.50 5.50 1.84% 304.50 689 305.00 2238 22.86
2020-05-04 2330 71581861 37732 2147483647 294.50 296.50 294.00 295.00 9.50 -3.12% 294.50 2021 295.00 1725 22.15
2020-05-05 2330 23547405 13567 2147483647 296.50 298.00 295.00 295.50 0.50 0.17% 295.00 3177 295.50 38 22.18
2020-05-06 2330 34164000 15110 2147483647 294.50 296.00 292.50 296.00 0.50 0.17% 295.50 61 296.00 367 22.22
2020-05-08 2330 32295893 14333 2147483647 300.00 300.00 296.00 297.50 0.00 0.51% 297.00 1219 297.50 696 22.33
2020-05-11 2330 28727019 14908 2147483647 300.00 301.50 298.50 301.00 3.50 1.18% 300.50 470 301.00 1144 22.60
2020-05-12 2330 51929000 27363 2147483647 297.50 298.50 295.00 295.00 6.00 -1.99% 295.00 5000 295.50 13 22.15
2020-05-13 2330 25978000 13223 2147483647 293.00 297.00 292.50 297.00 2.00 0.68% 296.50 334 297.00 632 22.30
2020-05-14 2330 34035000 19003 2147483647 293.00 295.00 292.50 293.00 4.00 -1.35% 293.00 1739 293.50 606 22.00
2020-05-15 2330 42219000 18639 2147483647 297.50 298.50 294.50 298.00 5.00 1.71% 297.50 128 298.00 1044 19.28
2020-05-18 2330 96872065 49640 2147483647 291.00 293.50 290.00 290.00 8.00 -2.68% 289.50 1803 290.00 4205 18.76
2020-05-19 2330 51055000 19969 2147483647 294.00 294.00 291.50 291.50 1.50 0.52% 291.50 1131 292.00 93 18.86
2020-05-20 2330 32360000 15254 2147483647 293.00 294.00 291.00 294.00 2.50 0.86% 293.50 266 294.00 1374 19.02
2020-05-21 2330 30797000 15856 2147483647 296.00 298.00 295.00 297.50 3.50 1.19% 297.50 292 298.00 3467 19.24
2020-05-22 2330 39870000 20180 2147483647 294.50 295.00 291.00 292.00 5.50 -1.85% 292.00 334 292.50 596 18.89
2020-05-25 2330 26688000 13013 2147483647 290.50 293.00 288.50 292.00 0.00 0% 292.00 1439 292.50 47 18.89
2020-05-26 2330 33856481 19522 2147483647 295.00 297.50 293.50 295.50 3.50 1.2% 295.50 516 296.00 194 19.11
2020-05-27 2330 23243000 10096 2147483647 297.00 298.00 295.50 296.50 1.00 0.34% 296.00 234 296.50 265 19.18
2020-05-28 2330 28327000 11969 2147483647 298.50 298.50 293.00 294.00 2.50 -0.84% 294.00 14 294.50 456 19.02
2020-05-29 2330 79509000 19463 2147483647 292.00 292.50 290.00 292.00 2.00 -0.68% 291.50 2666 292.00 2280 18.89
2020-06-01 2330 35694000 14427 2147483647 294.00 296.50 293.50 295.50 3.50 1.2% 295.50 388 296.00 2228 19.11
2020-06-02 2330 24771587 9741 2147483647 296.00 297.50 296.00 296.50 1.00 0.34% 296.00 391 296.50 514 19.18
2020-06-03 2330 64892000 31515 2147483647 300.00 301.00 298.00 301.00 4.50 1.52% 300.50 182 301.00 239 19.47
2020-06-04 2330 46316000 22303 2147483647 305.00 306.00 304.00 306.00 5.00 1.66% 305.50 515 306.00 1851 19.79
2020-06-05 2330 42644000 21857 2147483647 308.50 312.00 308.00 311.50 5.50 1.8% 311.50 68 312.00 2027 20.15
2020-06-08 2330 50028000 25626 2147483647 316.00 319.00 315.00 318.00 6.50 2.09% 317.50 36 318.00 110 20.57
2020-06-09 2330 36175000 18129 2147483647 316.50 319.00 314.00 319.00 1.00 0.31% 318.50 13 319.00 704 20.63
2020-06-10 2330 39788000 20644 2147483647 319.00 324.00 318.00 322.50 3.50 1.1% 322.50 33 323.00 1610 20.86
2020-06-11 2330 49879000 24671 2147483647 325.50 327.00 318.50 320.50 2.00 -0.62% 320.50 116 321.00 470 20.73
2020-06-12 2330 45716000 23189 2147483647 313.00 317.50 312.50 316.00 4.50 -1.4% 316.00 610 316.50 129 20.44
2020-06-15 2330 50612000 26785 2147483647 316.00 317.50 308.50 309.50 6.50 -2.06% 309.00 1520 309.50 92 20.02
2020-06-16 2330 36513000 18299 2147483647 317.00 317.00 314.00 315.00 5.50 1.78% 315.00 765 315.50 63 20.38
2020-06-17 2330 34522968 16215 2147483647 316.50 317.00 313.50 315.00 0.00 0% 314.50 466 315.00 2850 20.38
2020-06-18 2330 29044474 11891 2147483647 314.50 315.00 313.00 314.50 0.00 -0.16% 314.00 1178 314.50 267 20.34
2020-06-19 2330 48130280 12915 2147483647 314.00 314.50 312.00 314.50 0.00 0% 314.00 8 314.50 675 20.34
2020-06-22 2330 37374616 18836 2147483647 314.50 316.50 312.00 312.00 2.50 -0.79% 312.00 1039 312.50 8 20.18
2020-06-23 2330 41300084 15959 2147483647 316.00 316.50 312.50 315.00 3.00 0.96% 314.50 29 315.00 655 20.38
2020-06-24 2330 54147024 27080 2147483647 319.00 320.00 316.00 317.50 2.50 0.79% 317.00 262 317.50 484 20.54
2020-06-29 2330 56580892 30557 2147483647 314.00 315.00 310.00 312.00 5.50 -1.73% 312.00 132 312.50 213 20.18
2020-06-30 2330 48991860 16164 2147483647 313.50 314.00 311.00 313.00 1.00 0.32% 313.00 343 313.50 136 20.25
2020-07-01 2330 29532342 15616 2147483647 315.00 318.00 314.00 317.50 4.50 1.44% 317.00 363 317.50 704 20.54
2020-07-02 2330 34526178 18347 2147483647 319.00 322.00 318.00 322.00 4.50 1.42% 321.50 1289 322.00 2224 20.83
2020-07-03 2330 53341987 30227 2147483647 327.00 330.50 326.50 329.50 7.50 2.33% 329.00 124 329.50 938 21.31
2020-07-06 2330 57256220 31866 2147483647 332.50 338.00 332.00 338.00 8.50 2.58% 337.50 103 338.00 1212 21.86
2020-07-07 2330 59046323 32076 2147483647 343.50 346.00 338.00 338.50 0.50 0.15% 338.50 298 339.00 107 21.90
2020-07-08 2330 30720218 16664 2147483647 337.50 342.50 337.50 341.00 2.50 0.74% 341.00 1172 341.50 98 22.06
2020-07-09 2330 35522376 20200 2147483647 346.00 347.00 343.00 345.00 4.00 1.17% 345.00 249 345.50 1481 22.32
2020-07-13 2330 48069523 23210 2147483647 351.00 354.50 350.50 354.50 6.00 2.75% 354.00 374 354.50 623 22.93
2020-07-14 2330 61764150 30990 2147483647 355.00 364.00 354.50 363.50 9.00 2.54% 363.00 159 363.50 71 23.51
2020-07-15 2330 73438362 37598 2147483647 366.00 370.00 361.00 363.00 0.50 -0.14% 363.00 660 363.50 44 23.48
2020-07-16 2330 68220512 35594 2147483647 359.00 361.00 353.50 357.50 5.50 -1.52% 357.50 58 358.00 49 23.12
2020-07-17 2330 65727485 36722 2147483647 361.00 369.00 360.00 367.00 9.50 2.66% 367.00 956 367.50 662 23.74
2020-07-20 2330 42769238 23329 2147483647 370.00 370.00 362.50 366.00 1.00 -0.27% 366.00 157 366.50 11 23.67
2020-07-21 2330 64219128 40265 2147483647 372.50 387.00 371.50 383.00 17.00 4.64% 382.50 120 383.00 268 24.77
2020-07-22 2330 43759670 25527 2147483647 381.00 386.00 379.00 384.00 1.00 0.26% 383.50 189 384.00 942 24.84
2020-07-23 2330 45209282 22913 2147483647 382.00 383.00 379.00 381.50 2.50 -0.65% 381.50 320 382.00 395 24.68
2020-07-27 2330 99333798 49274 2147483647 420.50 424.50 416.50 424.50 38.50 11.27% 424.50 14078 0.00 0 27.46
2020-07-28 2330 166307746 92224 2147483647 464.00 466.50 428.50 435.00 10.50 2.47% 434.50 18 435.00 113 28.14
2020-07-29 2330 85663166 53102 2147483647 428.00 431.50 419.50 422.00 13.00 -2.99% 422.00 590 422.50 39 27.30
2020-07-30 2330 69293949 36621 2147483647 436.50 441.00 428.50 434.00 12.00 2.84% 434.00 239 434.50 276 28.07
2020-07-31 2330 49897674 27649 2147483647 426.00 432.00 425.50 425.50 8.50 -1.96% 425.50 613 426.00 1 27.52
2020-08-03 2330 76429571 43351 2147483647 420.50 424.00 415.00 416.00 9.50 -2.23% 416.00 124 416.50 59 26.91
2020-08-04 2330 41223445 22245 2147483647 421.50 425.50 418.50 425.50 9.50 2.28% 425.00 152 425.50 234 27.52
2020-08-05 2330 47223834 24712 2147483647 430.50 433.50 426.00 429.00 3.50 0.82% 428.50 102 429.00 137 27.75
2020-08-06 2330 41029627 22407 2147483647 437.50 438.00 431.00 435.00 6.00 1.4% 434.50 72 435.00 277 28.14
2020-08-07 2330 36589460 19737 2147483647 433.50 434.00 428.00 433.00 2.00 -0.46% 432.50 25 433.00 69 28.01
2020-08-11 2330 34545313 20297 2147483647 432.00 435.00 429.00 429.00 6.50 -0.92% 429.00 268 429.50 323 27.75
2020-08-12 2330 52143474 32752 2147483647 422.00 423.50 419.00 419.00 10.00 -2.33% 419.00 1764 419.50 23 27.10
2020-08-13 2330 44352335 21492 2147483647 428.00 429.00 424.50 429.00 10.00 2.39% 428.50 1 429.00 1295 27.75
2020-08-14 2330 23419955 12640 2147483647 424.00 428.00 423.00 427.00 2.00 -0.47% 426.50 262 427.00 187 27.62
2020-08-17 2330 34607731 20823 2147483647 427.00 435.00 425.50 435.00 8.00 1.87% 434.50 41 435.00 1530 24.80
2020-08-18 2330 45504160 21119 2147483647 440.00 440.50 432.00 433.00 2.00 -0.46% 433.00 375 433.50 51 24.69
2020-08-19 2330 31486800 18279 2147483647 436.00 436.50 427.50 427.50 5.50 -1.27% 427.50 368 428.00 89 24.37
2020-08-20 2330 75097235 45669 2147483647 427.00 427.50 401.00 415.00 12.50 -2.92% 414.50 406 415.00 2 23.66
2020-08-21 2330 41609467 23055 2147483647 421.50 427.00 420.00 424.50 9.50 2.29% 424.00 1014 424.50 225 24.20
2020-08-24 2330 48375406 24667 2147483647 427.50 434.50 425.00 428.00 3.50 0.82% 428.00 265 429.00 15 24.40
2020-08-25 2330 35977899 22029 2147483647 433.50 436.00 430.50 434.50 6.50 1.52% 434.00 1118 434.50 181 24.77
2020-08-26 2330 39243340 25297 2147483647 435.50 442.00 435.00 442.00 7.50 1.73% 441.50 16 442.00 248 25.20
2020-08-27 2330 57206712 31575 2147483647 448.00 453.50 444.00 444.00 2.00 0.45% 444.00 333 444.50 40 25.31
2020-08-28 2330 57039210 35253 2147483647 440.00 440.50 431.00 435.00 9.00 -2.03% 435.00 58 435.50 135 24.80
2020-08-31 2330 88569538 28294 2147483647 437.00 439.50 426.50 426.50 8.50 -1.95% 426.50 131 427.00 3 24.32
2020-09-01 2330 50129577 17137 2147483647 430.00 435.00 428.00 435.00 8.50 1.99% 434.50 29 435.00 407 24.80
2020-09-02 2330 42013407 20242 2147483647 441.00 441.00 430.50 433.00 2.00 -0.46% 433.00 71 433.50 51 24.69
2020-09-03 2330 34951617 17799 2147483647 439.50 439.50 433.50 436.00 3.00 0.69% 435.50 141 436.00 103 24.86
2020-09-04 2330 46119911 27886 2147483647 427.00 432.50 427.00 429.00 7.00 -1.61% 429.00 1319 429.50 71 24.46
2020-09-07 2330 32019312 19995 2147483647 428.00 432.50 425.00 426.00 3.00 -0.7% 426.00 429 426.50 21 24.29
2020-09-10 2330 35098921 18240 2147483647 432.50 435.00 430.50 435.00 8.00 2.11% 434.50 25 435.00 1618 24.80
2020-09-11 2330 34298469 14642 2147483647 435.50 436.50 432.50 436.50 1.50 0.34% 436.00 22 436.50 341 24.89
2020-09-14 2330 39085833 19850 2147483647 436.00 442.00 435.50 441.00 4.50 1.03% 440.50 329 441.00 336 25.14
2020-09-16 2330 64261238 38158 2147483647 460.00 462.00 455.50 458.00 13.00 3.85% 458.00 162 458.50 275 26.11
2020-09-17 2330 42058506 26703 2147483647 453.00 455.00 446.50 448.50 0.00 -2.07% 448.00 142 448.50 121 25.57
2020-09-18 2330 52454922 20845 2147483647 447.00 449.50 443.00 444.00 4.50 -1% 444.00 320 444.50 3 25.31
2020-09-22 2330 36130639 22688 2147483647 440.00 441.00 436.00 437.00 3.00 -1.58% 436.50 310 437.00 388 24.91
2020-09-24 2330 79806381 54919 2147483647 425.50 429.00 423.00 423.00 10.50 -3.2% 423.00 322 423.50 1470 24.12
2020-09-25 2330 38775269 23283 2147483647 427.00 428.00 421.00 424.00 1.00 0.24% 424.00 284 424.50 89 24.17
2020-09-29 2330 32230502 18642 2147483647 432.50 435.00 428.00 431.00 0.50 1.65% 431.00 106 431.50 12 24.57
2020-09-30 2330 27334204 14197 2147483647 430.50 435.00 430.50 433.00 2.00 0.46% 433.00 974 433.50 104 24.69
2020-10-06 2330 35775395 20184 2147483647 441.50 442.00 437.50 439.50 7.00 1.5% 439.00 160 439.50 876 25.06
2020-10-08 2330 60853811 37378 2147483647 450.00 454.00 448.50 453.00 10.00 3.07% 453.00 117 453.50 1181 25.83
2020-10-12 2330 64421000 32183 2147483647 458.00 462.00 457.50 460.00 7.00 1.55% 459.50 112 460.00 2819 26.23
2020-10-13 2330 45750738 25934 2147483647 465.00 465.00 456.50 462.00 2.00 0.43% 462.00 209 462.50 429 26.34
2020-10-14 2330 40809241 22590 2147483647 460.50 461.00 457.00 459.00 3.00 -0.65% 458.50 6 459.00 239 26.17
2020-10-15 2330 47775028 23784 2147483647 456.00 456.50 450.00 453.00 6.00 -1.31% 453.00 593 453.50 46 25.83
2020-10-16 2330 46876801 26589 2147483647 451.00 456.00 448.50 449.00 4.00 -0.88% 449.00 121 449.50 77 25.60
2020-10-20 2330 25205638 12717 2147483647 455.50 457.00 451.00 451.00 6.50 0.45% 451.00 107 451.50 3 25.71
2020-10-21 2330 28058921 15484 2147483647 453.50 456.00 451.00 453.00 2.00 0.44% 452.50 39 453.00 432 25.83
2020-10-22 2330 23438547 10342 2147483647 450.00 455.00 449.50 455.00 2.00 0.44% 454.50 2 455.00 3 25.94
2020-10-23 2330 18777385 9909 2147483647 458.00 458.00 451.50 452.00 3.00 -0.66% 451.50 539 452.00 105 25.77
2020-10-26 2330 15325622 17662 2147483647 455.00 455.00 450.00 450.00 2.00 -0.44% 450.00 1259 450.50 495 25.66
2020-10-27 2330 20668238 30633 2147483647 447.50 448.50 445.50 447.00 3.00 -0.67% 447.00 757 447.50 127 25.48
2020-10-28 2330 25520663 35591 2147483647 445.00 447.00 443.00 444.00 3.00 -0.67% 443.50 316 444.00 1 25.31
2020-10-29 2330 42333387 55025 2147483647 436.50 439.50 435.50 437.00 7.00 -1.58% 437.00 156 437.50 243 24.91
2020-10-30 2330 48533771 46866 2147483647 437.00 437.00 432.00 432.00 5.00 -1.14% 432.00 1338 432.50 3 24.63
2020-11-02 2330 34185576 35702 2147483647 433.00 435.50 428.00 435.50 3.50 0.81% 435.00 78 435.50 148 24.83
2020-11-03 2330 30554955 21025 2147483647 439.50 443.00 438.00 441.00 5.50 1.26% 441.00 29 441.50 122 25.14
2020-11-04 2330 37839652 30086 2147483647 444.50 451.50 443.00 450.00 9.00 2.04% 450.00 38 450.50 260 25.66
2020-11-05 2330 35056446 24757 2147483647 451.50 451.50 445.50 451.00 1.00 0.22% 450.50 152 451.00 734 25.71
2020-11-06 2330 30365190 20994 2147483647 455.00 455.50 450.00 452.50 1.50 0.33% 452.00 17 452.50 223 25.80
2020-11-09 2330 39573670 27858 2147483647 458.00 460.00 454.00 458.50 6.00 1.33% 458.00 144 458.50 666 26.14
2020-11-10 2330 35263882 31005 2147483647 452.00 454.50 448.50 451.00 7.50 -1.64% 451.00 318 451.50 126 25.71
2020-11-11 2330 36941804 23138 2147483647 448.50 457.00 448.50 457.00 6.00 1.33% 456.50 116 457.00 976 26.05
2020-11-12 2330 40413774 28000 2147483647 463.00 463.50 457.50 458.00 1.00 0.22% 457.50 407 458.00 216 26.11
2020-11-13 2330 31245881 21659 2147483647 459.00 462.00 456.50 462.00 4.00 0.87% 461.50 66 462.00 1516 26.34
2020-11-16 2330 82786911 67357 2147483647 470.00 484.50 469.00 484.00 22.00 4.76% 483.50 147 484.00 225 25.55
2020-11-18 2330 50883501 38174 2147483647 490.00 497.00 486.50 497.00 11.50 2.69% 496.50 276 497.00 131 26.24
2020-11-19 2330 44873316 40189 2147483647 499.00 499.00 490.00 490.00 7.00 -1.41% 490.00 2685 490.50 183 25.87
2020-11-23 2330 38368352 26792 2147483647 494.50 498.50 492.00 496.50 8.50 1.33% 496.00 199 496.50 97 26.21
2020-11-24 2330 36128079 34401 2147483647 499.50 500.00 491.50 492.00 4.50 -0.91% 492.00 509 492.50 11 25.98
2020-11-25 2330 42074640 40053 2147483647 495.00 495.50 487.00 487.00 5.00 -1.02% 487.00 706 487.50 138 25.71
2020-11-26 2330 29102322 19579 2147483647 489.00 493.50 488.00 489.00 2.00 0.41% 489.00 445 489.50 10 25.82
2020-11-27 2330 33255829 21312 2147483647 487.50 492.00 486.50 489.00 0.00 0% 489.00 130 489.50 55 25.82
2020-11-30 2330 120571672 49348 2147483647 493.00 493.50 480.50 480.50 8.50 -1.74% 480.50 1238 481.00 8 25.37
2020-12-01 2330 37351265 24823 2147483647 489.50 490.00 483.50 490.00 9.50 1.98% 489.50 86 490.00 621 25.87
2020-12-02 2330 50949035 35619 2147483647 499.50 500.00 493.50 499.00 9.00 1.84% 498.50 18 499.00 1187 26.35
2020-12-04 2330 51633202 35701 2147483647 498.50 505.00 497.50 503.00 6.00 0.8% 503.00 126 504.00 462 26.56
2020-12-07 2330 44737551 34755 2147483647 512.00 515.00 506.00 514.00 11.00 2.19% 513.00 221 514.00 780 27.14
2020-12-11 2330 46791611 50924 2147483647 517.00 517.00 505.00 516.00 4.00 0.39% 515.00 65 516.00 571 27.24
2020-12-16 2330 52270282 30568 2147483647 509.00 515.00 507.00 512.00 8.00 -0.78% 511.00 506 512.00 677 27.03
2020-12-18 2330 40157502 20633 2147483647 508.00 512.00 507.00 510.00 2.00 -0.39% 509.00 278 510.00 541 26.93
2020-12-21 2330 35047138 21763 2147483647 512.00 517.00 508.00 516.00 6.00 1.18% 515.00 72 516.00 241 27.24
2020-12-22 2330 22847245 25967 2147483647 512.00 516.00 509.00 509.00 7.00 -1.36% 509.00 481 510.00 328 26.87
2020-12-25 2330 12581145 14988 2147483647 514.00 515.00 510.00 511.00 1.00 0.39% 511.00 123 512.00 150 26.98
2020-12-28 2330 19262886 16673 2147483647 512.00 515.00 509.00 515.00 4.00 0.78% 514.00 131 515.00 299 27.19
2020-12-29 2330 20151736 17186 2147483647 515.00 517.00 513.00 515.00 0.00 0% 514.00 354 515.00 256 27.19
2020-12-30 2330 46705107 33173 2147483647 516.00 525.00 514.00 525.00 10.00 1.94% 524.00 17 525.00 918 27.72