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　　　536.00
0
0%		542.00
6
1.12%		 565.00
23
4.24%		580.00
15
2.65%		 　584.00
4
0.69%		591.00
7
1.2%		605.00
14
2.37%		592.00
-13
-2.15%		601.00
9
1.52%		 　607.00
6
1%		627.00
20
3.29%		647.00
20
3.19%		673.00
26
4.02%		649.00
-24
-3.57%		 　633.00
-16
-2.47%		617.00
-16
-2.53%		615.00
-2
-0.32%		601.00
-14
-2.28%		591.00
-10
-1.66%		 604.36
2 月　632.00
41
6.94%		630.00
-2
-0.32%		627.00
-3
-0.48%		 　　　　　　　　　　　663.00
36
5.74%		660.00
-3
-0.45%		652.00
-8
-1.21%		 　　641.00
-11
-1.69%		 635.00
-6
-0.94%		 631.35
3 月　609.00
-26
-4.09%		622.00
13
2.13%		601.00
-21
-3.38%		601.00
0
0%		 　598.00
-3
-0.5%		595.00
-3
-0.5%		597.00
2
0.34%		609.00
12
2.01%		614.00
5
0.82%		 　611.00
-3
-0.49%		613.00
2
0.33%		604.00
-9
-1.47%		602.00
-2
-0.33%		591.00
-11
-1.83%		 　593.00
2
0.34%		594.00
1
0.17%		576.00
-18
-3.03%		575.00
-1
-0.17%		590.00
15
2.61%		 　599.00
9
1.53%		597.00
-2
-0.33%		 599.77
4 月602.00
5
0.84%		 　　　610.00
8
1.33%		610.00
0
0%		613.00
3
0.49%		610.00
-3
-0.49%		 　605.00
-5
-0.82%		605.00
0
0%		612.00
7
1.16%		619.00
7
1.14%		610.00
-9
-1.45%		 　603.00
-7
-1.15%		602.00
-1
-0.17%		592.00
-10
-1.66%		591.00
-1
-0.17%		602.00
11
1.86%		 　610.00
8
1.33%		610.00
0
0%		602.00
-8
-1.31%		600.00
-2
-0.33%		 604.48
5 月　　588.00
-12
-2%		591.00
3
0.51%		585.00
-6
-1.02%		587.00
2
0.34%		599.00
12
2.04%		 　589.00
-10
-1.67%		571.00
-18
-3.06%		560.00
-11
-1.93%		547.00
-13
-2.32%		557.00
10
1.83%		 　549.00
-8
-1.44%		572.00
23
4.19%		567.00
-5
-0.87%		567.00
0
0%		573.00
6
1.06%		 　568.00
-5
-0.87%		583.00
15
2.64%		585.00
2
0.34%		582.00
-3
-0.51%		590.00
8
1.37%		 597.00
7
1.19%		577.19
6 月598.00
1
0.17%		595.00
-3
-0.5%		596.00
1
0.17%		595.00
-1
-0.17%		 　592.00
-3
-0.5%		589.00
-3
-0.51%		586.00
-3
-0.51%		599.00
13
2.22%		602.00
3
0.5%		 　　609.00
7
1.16%		605.00
-4
-0.66%		606.00
1
0.17%		603.00
-3
-0.5%		 　583.00
-20
-3.32%		578.00
-5
-0.86%		595.00
17
2.94%		590.00
-5
-0.84%		591.00
1
0.17%		 610.00
19
3.21%		590.00
-20
-3.28%		595.00
5
0.85%		595.00
0
0%		 595.89
7 月593.00
-2
-0.34%		588.00
-5
-0.84%		 　591.00
3
0.51%		592.00
1
0.17%		594.00
2
0.34%		588.00
-6
-1.01%		584.00
-4
-0.68%		 　593.00
9
1.54%		607.00
14
2.36%		613.00
6
0.99%		614.00
1
0.16%		589.00
-25
-4.07%		 　582.00
-7
-1.19%		581.00
-1
-0.17%		585.00
4
0.69%		591.00
6
1.03%		585.00
-6
-1.02%		 　580.00
-5
-0.85%		580.00
0
0%		579.00
-1
-0.17%		583.00
4
0.69%		580.00
-3
-0.51%		 589.19
8 月　590.00
10
1.72%		594.00
4
0.68%		596.00
2
0.34%		596.00
0
0%		591.00
-5
-0.84%		 　595.00
4
0.68%		591.00
-4
-0.67%		590.00
-1
-0.17%		586.00
-4
-0.68%		581.00
-5
-0.85%		 　584.00
3
0.52%		580.00
-4
-0.68%		574.00
-6
-1.03%		559.00
-15
-2.61%		552.00
-7
-1.25%		 　566.00
14
2.54%		572.00
6
1.06%		585.00
13
2.27%		594.00
9
1.54%		599.00
5
0.84%		 　605.00
6
1%		614.00
9
1.49%		586.31
9 月613.00
-1
-0.16%		607.00
-6
-0.98%		620.00
13
2.14%		 　631.00
11
1.77%		623.00
-8
-1.27%		619.00
-4
-0.64%		619.00
0
0%		622.00
3
0.48%		 　615.00
-7
-1.13%		613.00
-2
-0.33%		607.00
-6
-0.98%		600.00
-7
-1.15%		600.00
0
0%		 　　　586.00
-14
-2.33%		588.00
2
0.34%		598.00
10
1.7%		 　602.00
4
0.67%		594.00
-8
-1.33%		580.00
-14
-2.36%		580.00
0
0%		 605
10 月574.00
-6
-1.03%		 　572.00
-2
-0.35%		572.00
0
0%		571.00
-1
-0.17%		580.00
9
1.58%		575.00
-5
-0.86%		 　　575.00
0
0%		571.00
-4
-0.7%		573.00
2
0.35%		600.00
27
4.71%		 　590.00
-10
-1.67%		600.00
10
1.69%		598.00
-2
-0.33%		596.00
-2
-0.33%		600.00
4
0.67%		 　593.00
-7
-1.17%		599.00
6
1.01%		599.00
0
0%		595.00
-4
-0.67%		590.00
-5
-0.84%		 585.88
11 月590.00
0
0%		592.00
2
0.34%		592.00
0
0%		587.00
-5
-0.84%		600.00
13
2.21%		 　602.00
2
0.33%		611.00
9
1.5%		612.00
1
0.16%		606.00
-6
-0.98%		604.00
-2
-0.33%		 　608.00
4
0.66%		610.00
2
0.33%		610.00
0
0%		613.00
3
0.49%		618.00
5
0.82%		 　615.00
-3
-0.49%		612.00
-3
-0.49%		603.00
-9
-1.47%		603.00
0
0%		596.00
-7
-1.16%		 　593.00
-3
-0.5%		596.00
3
0.51%		 603.37
12 月600.00
4
0.67%		615.00
15
2.5%		608.00
-7
-1.14%		 　600.00
-8
-1.32%		607.00
7
1.17%		602.00
-5
-0.82%		608.00
6
1%		605.00
-3
-0.49%		 　601.00
-4
-0.66%		599.00
-2
-0.33%		600.00
1
0.17%		605.00
5
0.83%		607.00
2
0.33%		 　598.00
-9
-1.48%		597.00
-1
-0.17%		600.00
3
0.5%		606.00
6
1%		604.00
-2
-0.33%		 　606.00
2
0.33%		615.00
9
1.49%		616.00
1
0.16%		615.00
-1
-0.16%		　604.58

說明:最高漲幅:6.94%最低跌幅:-4.09% 最高價:673.00最低價:536.00平均價:597.9,灰色底表示週末,漲133天(1133)元,跌148天(-1119)元,平盤22天
7%=3,6%=2,5%=1,4%=4,3%=11,2%=25,1%=57,0%=52,-0%=8,-1%=9,-2%=21,-3%=35,-4%=75,

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
2021-01-04 2330 39309959 33314 2147483647 530.00 540.00 528.00 536.00 6.00 0% 536.00 516 537.00 80 28.30
2021-01-05 2330 34839391 28512 2147483647 536.00 542.00 535.00 542.00 6.00 1.12% 542.00 223 543.00 1119 28.62
2021-01-07 2330 51939763 47896 2147483647 554.00 570.00 553.00 565.00 16.00 4.24% 565.00 409 566.00 4 29.83
2021-01-08 2330 62957148 56426 2147483647 580.00 580.00 571.00 580.00 15.00 2.65% 579.00 326 580.00 3340 30.62
2021-01-11 2330 52771778 49539 2147483647 577.00 584.00 574.00 584.00 4.00 0.69% 583.00 49 584.00 22 30.83
2021-01-12 2330 52605212 59595 2147483647 583.00 597.00 582.00 591.00 7.00 1.2% 590.00 36 591.00 488 31.20
2021-01-13 2330 75707681 59966 2147483647 595.00 605.00 593.00 605.00 14.00 2.37% 604.00 66 605.00 953 31.94
2021-01-14 2330 78286708 111825 2147483647 587.00 597.00 587.00 592.00 13.00 -2.15% 592.00 1762 593.00 326 31.26
2021-01-15 2330 100998199 105961 2147483647 621.00 625.00 601.00 601.00 9.00 1.52% 601.00 615 602.00 21 31.73
2021-01-18 2330 50388664 49008 2147483647 608.00 608.00 594.00 607.00 6.00 1% 606.00 236 607.00 322 32.05
2021-01-19 2330 52947466 55490 2147483647 618.00 632.00 613.00 627.00 20.00 3.29% 627.00 96 628.00 4 33.10
2021-01-20 2330 95484470 95577 2147483647 633.00 650.00 631.00 647.00 20.00 3.19% 646.00 42 647.00 255 34.16
2021-01-21 2330 91912501 114983 2147483647 640.00 679.00 640.00 673.00 26.00 4.02% 672.00 474 673.00 131 35.53
2021-01-22 2330 131890314 235170 2147483647 649.00 665.00 649.00 649.00 24.00 -3.57% 649.00 685 650.00 213 34.27
2021-01-25 2330 96640285 154120 2147483647 642.00 646.00 626.00 633.00 16.00 -2.47% 632.00 1126 633.00 74 33.42
2021-01-26 2330 104358609 177753 2147483647 632.00 640.00 610.00 617.00 16.00 -2.53% 617.00 208 618.00 227 32.58
2021-01-27 2330 61490229 77254 2147483647 618.00 625.00 611.00 615.00 2.00 -0.32% 615.00 101 616.00 6 32.47
2021-01-28 2330 100001514 157809 2147483647 600.00 608.00 598.00 601.00 14.00 -2.28% 601.00 113 602.00 225 31.73
2021-01-29 2330 93634889 129377 2147483647 619.00 619.00 591.00 591.00 10.00 -1.66% 591.00 626 592.00 6 31.20
2021-02-02 2330 79976207 82683 2147483647 629.00 638.00 622.00 632.00 21.00 6.94% 632.00 2 633.00 68 33.37
2021-02-03 2330 49634227 56504 2147483647 638.00 642.00 630.00 630.00 2.00 -0.32% 630.00 350 631.00 59 33.26
2021-02-04 2330 47008873 44665 2147483647 626.00 632.00 620.00 627.00 3.00 -0.48% 626.00 199 627.00 87 33.10
2021-02-17 2330 109485402 91911 2147483647 663.00 668.00 660.00 663.00 31.00 5.74% 663.00 1218 664.00 43 35.01
2021-02-18 2330 53872341 49909 2147483647 664.00 665.00 656.00 660.00 3.00 -0.45% 660.00 94 661.00 44 34.85
2021-02-19 2330 51364844 63167 2147483647 656.00 657.00 647.00 652.00 8.00 -1.21% 651.00 357 652.00 13 34.42
2021-02-23 2330 51641029 73340 2147483647 641.00 643.00 633.00 641.00 9.00 -1.69% 641.00 91 642.00 43 33.84
2021-02-25 2330 43994276 46500 2147483647 636.00 636.00 628.00 635.00 10.00 -0.94% 634.00 12 635.00 154 33.53
2021-03-02 2330 55444973 71314 2147483647 621.00 622.00 609.00 609.00 3.00 -4.09% 609.00 77 610.00 398 30.50
2021-03-03 2330 49345387 57669 2147483647 609.00 622.00 601.00 622.00 13.00 2.13% 621.00 49 622.00 317 31.15
2021-03-04 2330 75508388 143916 2147483647 609.00 611.00 601.00 601.00 21.00 -3.38% 601.00 1794 602.00 8 30.10
2021-03-05 2330 85579527 127693 2147483647 588.00 605.00 584.00 601.00 0.00 0% 600.00 141 601.00 133 30.10
2021-03-08 2330 45330351 84563 2147483647 608.00 610.00 598.00 598.00 3.00 -0.5% 598.00 922 599.00 232 29.94
2021-03-09 2330 71364341 119860 2147483647 585.00 595.00 585.00 595.00 3.00 -0.5% 594.00 36 595.00 651 29.79
2021-03-10 2330 41735443 54196 2147483647 601.00 601.00 593.00 597.00 2.00 0.34% 596.00 97 597.00 924 29.89
2021-03-11 2330 55110783 47945 2147483647 596.00 612.00 595.00 609.00 12.00 2.01% 609.00 195 610.00 313 30.50
2021-03-12 2330 33721990 36143 2147483647 615.00 618.00 609.00 614.00 5.00 0.82% 613.00 191 614.00 246 30.75
2021-03-15 2330 29767904 26753 2147483647 614.00 614.00 609.00 611.00 3.00 -0.49% 610.00 855 611.00 558 30.60
2021-03-16 2330 37594820 37570 2147483647 610.00 613.00 607.00 613.00 2.00 0.33% 612.00 72 613.00 232 30.70
2021-03-17 2330 41040131 68575 2147483647 612.00 612.00 602.00 604.00 0.00 -1.47% 603.00 436 604.00 92 30.25
2021-03-18 2330 30223846 31677 2147483647 606.00 609.00 602.00 602.00 2.00 -0.33% 602.00 1316 603.00 40 30.15
2021-03-19 2330 73417854 106929 2147483647 594.00 598.00 591.00 591.00 11.00 -1.83% 591.00 1785 592.00 344 29.59
2021-03-22 2330 35208375 54999 2147483647 588.00 598.00 586.00 593.00 2.00 0.34% 592.00 326 594.00 99 29.69
2021-03-23 2330 30066358 36418 2147483647 597.00 603.00 593.00 594.00 1.00 0.17% 593.00 700 594.00 43 29.74
2021-03-24 2330 114240351 242134 2147483647 571.00 582.00 571.00 576.00 18.00 -3.03% 576.00 2913 577.00 152 28.84
2021-03-25 2330 70705812 115935 2147483647 572.00 581.00 570.00 575.00 1.00 -0.17% 575.00 1202 576.00 104 28.79
2021-03-26 2330 37937242 49718 2147483647 582.00 592.00 580.00 590.00 15.00 2.61% 590.00 363 591.00 334 29.54
2021-03-29 2330 38602913 44494 2147483647 599.00 602.00 596.00 599.00 9.00 1.53% 598.00 105 599.00 405 30.00
2021-03-30 2330 34022346 46749 2147483647 600.00 600.00 592.00 597.00 2.00 -0.33% 596.00 149 597.00 411 29.89
2021-04-01 2330 44344766 48161 2147483647 598.00 602.00 594.00 602.00 15.00 0.84% 601.00 140 602.00 1457 30.15
2021-04-06 2330 37664216 42422 2147483647 615.00 616.00 608.00 610.00 8.00 1.33% 609.00 467 610.00 343 30.55
2021-04-07 2330 28140964 28395 2147483647 614.00 614.00 608.00 610.00 0.00 0% 609.00 544 610.00 199 30.55
2021-04-08 2330 24682283 32087 2147483647 606.00 613.00 603.00 613.00 3.00 0.49% 612.00 50 613.00 153 30.70
2021-04-09 2330 31601619 28920 2147483647 618.00 618.00 609.00 610.00 3.00 -0.49% 610.00 8 611.00 102 30.55
2021-04-12 2330 23220822 33421 2147483647 612.00 613.00 603.00 605.00 5.00 -0.82% 605.00 222 606.00 291 30.30
2021-04-13 2330 27386926 30438 2147483647 604.00 613.00 604.00 605.00 0.00 0% 605.00 1068 606.00 184 30.30
2021-04-14 2330 30976922 41231 2147483647 608.00 612.00 600.00 612.00 7.00 1.16% 611.00 91 612.00 361 30.65
2021-04-15 2330 34480255 40538 2147483647 612.00 619.00 607.00 619.00 7.00 1.14% 618.00 55 619.00 1210 31.00
2021-04-16 2330 49897191 67600 2147483647 610.00 611.00 603.00 610.00 9.00 -1.45% 609.00 13 610.00 1269 30.55
2021-04-19 2330 25058976 43091 2147483647 605.00 607.00 601.00 603.00 7.00 -1.15% 603.00 69 604.00 150 30.20
2021-04-20 2330 35983069 54243 2147483647 598.00 602.00 595.00 602.00 1.00 -0.17% 601.00 53 602.00 700 30.15
2021-04-21 2330 40832725 92833 2147483647 599.00 599.00 592.00 592.00 10.00 -1.66% 592.00 1731 593.00 72 29.64
2021-04-22 2330 35444824 64893 2147483647 596.00 598.00 591.00 591.00 1.00 -0.17% 591.00 758 592.00 50 29.59
2021-04-23 2330 28247756 29141 2147483647 592.00 602.00 590.00 602.00 11.00 1.86% 601.00 17 602.00 792 30.15
2021-04-26 2330 31643908 35284 2147483647 605.00 610.00 603.00 610.00 8.00 1.33% 609.00 5 610.00 2589 30.55
2021-04-27 2330 26711401 25202 2147483647 608.00 611.00 605.00 610.00 0.00 0% 609.00 27 610.00 1475 30.55
2021-04-28 2330 24573487 32197 2147483647 606.00 608.00 601.00 602.00 8.00 -1.31% 602.00 130 603.00 98 30.15
2021-04-29 2330 32340460 30748 2147483647 609.00 609.00 600.00 600.00 2.00 -0.33% 600.00 62 601.00 25 30.05
2021-05-03 2330 44462786 104448 2147483647 595.00 597.00 588.00 588.00 12.00 -2% 588.00 2072 589.00 56 29.44
2021-05-04 2330 41867479 69829 2147483647 588.00 594.00 582.00 591.00 3.00 0.51% 590.00 113 591.00 20 29.59
2021-05-05 2330 30344592 52492 2147483647 594.00 594.00 585.00 585.00 6.00 -1.02% 585.00 244 586.00 90 29.29
2021-05-06 2330 32493446 69568 2147483647 590.00 590.00 580.00 587.00 2.00 0.34% 586.00 26 587.00 96 29.39
2021-05-07 2330 28663597 30061 2147483647 594.00 600.00 589.00 599.00 12.00 2.04% 598.00 79 599.00 598 30.00
2021-05-10 2330 21335583 43153 2147483647 596.00 597.00 588.00 589.00 10.00 -1.67% 589.00 9 590.00 461 29.49
2021-05-11 2330 64813839 184833 2147483647 579.00 580.00 570.00 571.00 18.00 -3.06% 571.00 732 572.00 200 28.59
2021-05-12 2330 136769672 223047 2147483647 567.00 571.00 518.00 560.00 11.00 -1.93% 559.00 16 560.00 33 28.04
2021-05-13 2330 68930430 105008 2147483647 547.00 563.00 541.00 547.00 13.00 -2.32% 546.00 519 547.00 12 27.39
2021-05-14 2330 38556148 52918 2147483647 556.00 562.00 552.00 557.00 10.00 1.83% 556.00 151 557.00 494 27.89
2021-05-17 2330 57631847 76805 2147483647 544.00 558.00 541.00 549.00 8.00 -1.44% 548.00 735 549.00 168 26.33
2021-05-18 2330 44584258 52152 2147483647 563.00 573.00 555.00 572.00 23.00 4.19% 571.00 19 572.00 297 27.43
2021-05-19 2330 29505174 34440 2147483647 571.00 572.00 565.00 567.00 5.00 -0.87% 567.00 47 568.00 102 27.19
2021-05-20 2330 30161692 32294 2147483647 567.00 571.00 560.00 567.00 0.00 0% 566.00 3 567.00 929 27.19
2021-05-21 2330 27796899 27047 2147483647 572.00 577.00 568.00 573.00 6.00 1.06% 572.00 310 573.00 405 27.48
2021-05-24 2330 15921036 20188 2147483647 570.00 572.00 566.00 568.00 5.00 -0.87% 568.00 63 569.00 275 27.24
2021-05-25 2330 33870186 39026 2147483647 576.00 584.00 573.00 583.00 15.00 2.64% 582.00 115 583.00 371 27.96
2021-05-26 2330 19008305 21029 2147483647 587.00 588.00 581.00 585.00 2.00 0.34% 584.00 79 585.00 26 28.06
2021-05-27 2330 62889002 37532 2147483647 580.00 582.00 573.00 582.00 3.00 -0.51% 581.00 995 582.00 639 27.91
2021-05-28 2330 29798737 31576 2147483647 587.00 592.00 582.00 590.00 8.00 1.37% 590.00 6 591.00 923 28.30
2021-05-31 2330 31298426 29797 2147483647 595.00 597.00 590.00 597.00 7.00 1.19% 596.00 103 597.00 760 28.63
2021-06-01 2330 18179285 20316 2147483647 598.00 599.00 595.00 598.00 1.00 0.17% 597.00 74 598.00 648 28.68
2021-06-02 2330 22205789 25167 2147483647 600.00 600.00 593.00 595.00 3.00 -0.5% 595.00 13 596.00 230 28.54
2021-06-03 2330 21422679 20747 2147483647 600.00 600.00 596.00 596.00 1.00 0.17% 595.00 762 596.00 6 28.59
2021-06-04 2330 16046580 19111 2147483647 591.00 595.00 590.00 595.00 1.00 -0.17% 594.00 14 595.00 110 28.54
2021-06-07 2330 17502179 25361 2147483647 594.00 595.00 583.00 592.00 3.00 -0.5% 592.00 328 593.00 93 28.39
2021-06-08 2330 13588552 14048 2147483647 590.00 595.00 588.00 589.00 3.00 -0.51% 588.00 737 589.00 117 28.25
2021-06-09 2330 20830159 36395 2147483647 586.00 588.00 583.00 586.00 3.00 -0.51% 585.00 1910 586.00 200 28.11
2021-06-10 2330 29289770 30481 2147483647 591.00 599.00 587.00 599.00 13.00 2.22% 598.00 122 599.00 687 28.73
2021-06-11 2330 24748705 25269 2147483647 602.00 603.00 600.00 602.00 3.00 0.5% 601.00 252 602.00 211 28.87
2021-06-15 2330 27007897 33500 2147483647 607.00 609.00 606.00 609.00 7.00 1.16% 608.00 328 609.00 1228 29.21
2021-06-16 2330 26304508 25806 2147483647 608.00 608.00 605.00 605.00 4.00 -0.66% 605.00 282 606.00 124 29.02
2021-06-17 2330 23218032 21056 2147483647 601.00 606.00 598.00 606.00 0.00 0.17% 605.00 11 606.00 732 29.06
2021-06-18 2330 32871170 16883 2147483647 608.00 608.00 601.00 603.00 3.00 -0.5% 602.00 374 603.00 64 28.92
2021-06-21 2330 47246695 109202 2147483647 590.00 594.00 583.00 583.00 20.00 -3.32% 583.00 1054 584.00 440 27.96
2021-06-22 2330 29130091 56048 2147483647 585.00 588.00 578.00 578.00 5.00 -0.86% 578.00 2827 579.00 108 27.72
2021-06-23 2330 35025023 34449 2147483647 583.00 598.00 581.00 595.00 17.00 2.94% 594.00 150 595.00 81 28.54
2021-06-24 2330 16778765 18488 2147483647 598.00 598.00 588.00 590.00 5.00 -0.84% 589.00 343 590.00 78 28.30
2021-06-25 2330 19084086 16848 2147483647 598.00 598.00 589.00 591.00 1.00 0.17% 590.00 236 591.00 15 28.35
2021-06-27 2330 1410105 563 834293674 539.00 650.00 536.00 610.00 19.00 3.21% 605.00 236 610.00 15 29.26
2021-06-28 2330 15340977 20823 2147483647 590.00 590.00 586.00 590.00 1.00 -3.28% 589.00 25 590.00 1173 28.30
2021-06-29 2330 29304548 24075 2147483647 598.00 598.00 591.00 595.00 5.00 0.85% 595.00 181 596.00 237 28.54
2021-06-30 2330 25358380 20064 2147483647 599.00 599.00 595.00 595.00 0.00 0% 594.00 495 595.00 497 28.54
2021-07-01 2330 18624706 20562 2147483647 596.00 597.00 591.00 593.00 2.00 -0.34% 592.00 510 594.00 97 28.44
2021-07-02 2330 18713718 24051 2147483647 590.00 593.00 587.00 588.00 5.00 -0.84% 588.00 381 589.00 116 28.20
2021-07-05 2330 29207105 21830 2147483647 588.00 597.00 588.00 591.00 3.00 0.51% 591.00 177 592.00 19 28.35
2021-07-06 2330 13256591 15748 2147483647 595.00 596.00 589.00 592.00 1.00 0.17% 592.00 21 593.00 377 28.39
2021-07-07 2330 17329148 18023 2147483647 590.00 594.00 588.00 594.00 2.00 0.34% 592.00 4 594.00 17 28.49
2021-07-08 2330 21561183 23351 2147483647 595.00 595.00 588.00 588.00 6.00 -1.01% 588.00 1399 589.00 127 28.20
2021-07-09 2330 30190492 51226 2147483647 582.00 585.00 580.00 584.00 4.00 -0.68% 584.00 317 585.00 1104 28.01
2021-07-12 2330 31962596 28628 2147483647 595.00 597.00 590.00 593.00 9.00 1.54% 593.00 629 594.00 42 28.44
2021-07-13 2330 54352335 60112 2147483647 600.00 608.00 599.00 607.00 14.00 2.36% 606.00 75 607.00 1282 29.11
2021-07-14 2330 39627241 43172 2147483647 613.00 615.00 608.00 613.00 6.00 0.99% 612.00 21 613.00 1237 29.40
2021-07-15 2330 22875868 29910 2147483647 613.00 614.00 608.00 614.00 1.00 0.16% 613.00 39 614.00 2276 29.45
2021-07-16 2330 59948128 86183 2147483647 591.00 595.00 588.00 589.00 25.00 -4.07% 589.00 2281 590.00 216 28.25
2021-07-19 2330 43059966 86750 2147483647 583.00 584.00 578.00 582.00 7.00 -1.19% 582.00 234 583.00 91 27.91
2021-07-20 2330 15923855 27953 2147483647 579.00 584.00 579.00 581.00 1.00 -0.17% 581.00 666 582.00 129 27.87
2021-07-21 2330 26407215 32755 2147483647 586.00 586.00 580.00 585.00 4.00 0.69% 584.00 307 585.00 239 28.06
2021-07-22 2330 26001000 12996 2147483647 589.00 594.00 587.00 591.00 6.00 1.03% 590.00 27 591.00 315 28.35
2021-07-23 2330 15705191 23635 2147483647 592.00 592.00 583.00 585.00 6.00 -1.02% 584.00 202 585.00 332 28.06
2021-07-26 2330 22442745 37826 2147483647 591.00 591.00 580.00 580.00 5.00 -0.85% 580.00 3976 581.00 93 27.82
2021-07-27 2330 18125325 20195 2147483647 581.00 584.00 580.00 580.00 0.00 0% 580.00 933 581.00 55 27.82
2021-07-28 2330 38112486 75070 2147483647 576.00 579.00 573.00 579.00 1.00 -0.17% 578.00 62 579.00 668 27.77
2021-07-29 2330 23746772 26855 2147483647 585.00 585.00 577.00 583.00 4.00 0.69% 582.00 10 583.00 167 27.96
2021-07-30 2330 19259286 16331 2147483647 581.00 582.00 578.00 580.00 3.00 -0.51% 580.00 1100 581.00 197 27.82
2021-08-02 2330 23825096 19783 2147483647 583.00 590.00 580.00 590.00 10.00 1.72% 589.00 163 590.00 780 28.30
2021-08-03 2330 23185984 20212 2147483647 594.00 594.00 590.00 594.00 4.00 0.68% 593.00 5 594.00 1051 28.49
2021-08-04 2330 20818971 18224 2147483647 598.00 598.00 594.00 596.00 2.00 0.34% 595.00 197 596.00 160 28.59
2021-08-05 2330 15507765 15491 2147483647 598.00 598.00 593.00 596.00 0.00 0% 595.00 132 596.00 144 28.59
2021-08-06 2330 13894018 13740 2147483647 596.00 596.00 588.00 591.00 5.00 -0.84% 591.00 400 592.00 164 28.35
2021-08-09 2330 17611955 15068 2147483647 590.00 595.00 583.00 595.00 4.00 0.68% 593.00 2 595.00 511 28.54
2021-08-10 2330 17379825 13980 2147483647 596.00 596.00 589.00 591.00 4.00 -0.67% 591.00 315 592.00 268 28.35
2021-08-11 2330 20262399 18547 2147483647 590.00 590.00 585.00 590.00 1.00 -0.17% 589.00 61 590.00 881 28.30
2021-08-12 2330 15644265 15200 2147483647 586.00 588.00 584.00 586.00 4.00 -0.68% 585.00 121 586.00 1167 28.11
2021-08-13 2330 23285973 36191 2147483647 585.00 585.00 579.00 581.00 5.00 -0.85% 580.00 102 581.00 427 27.87
2021-08-16 2330 19579389 17051 2147483647 582.00 586.00 578.00 584.00 3.00 0.52% 583.00 12 584.00 406 27.33
2021-08-17 2330 31705499 19182 2147483647 580.00 582.00 578.00 580.00 4.00 -0.68% 579.00 320 580.00 4 27.14
2021-08-18 2330 45953629 86114 2147483647 568.00 575.00 566.00 574.00 6.00 -1.03% 573.00 800 574.00 41 26.86
2021-08-19 2330 42133375 119048 2147483647 573.00 573.00 559.00 559.00 15.00 -2.61% 559.00 66 560.00 96 26.16
2021-08-20 2330 47300449 72680 2147483647 560.00 563.00 551.00 552.00 7.00 -1.25% 552.00 203 553.00 7 25.83
2021-08-23 2330 34146637 30416 2147483647 560.00 572.00 559.00 566.00 14.00 2.54% 565.00 1562 567.00 3 26.49
2021-08-24 2330 25189309 21023 2147483647 574.00 575.00 571.00 572.00 6.00 1.06% 571.00 287 572.00 31 26.77
2021-08-25 2330 28008651 29092 2147483647 579.00 585.00 574.00 585.00 13.00 2.27% 584.00 44 585.00 436 27.37
2021-08-26 2330 44846320 42731 2147483647 601.00 603.00 591.00 594.00 9.00 1.54% 594.00 16 595.00 1518 27.80
2021-08-27 2330 28150532 31208 2147483647 596.00 600.00 593.00 599.00 5.00 0.84% 598.00 531 599.00 1954 28.03
2021-08-30 2330 38191821 43080 2147483647 602.00 605.00 599.00 605.00 6.00 1% 604.00 4 605.00 1567 28.31
2021-08-31 2330 54534407 46775 2147483647 604.00 614.00 598.00 614.00 9.00 1.49% 613.00 30 614.00 1589 28.73
2021-09-01 2330 31062788 30120 2147483647 614.00 614.00 608.00 613.00 1.00 -0.16% 613.00 91 614.00 2094 28.69
2021-09-02 2330 24849492 26140 2147483647 613.00 615.00 607.00 607.00 6.00 -0.98% 607.00 451 608.00 61 28.40
2021-09-03 2330 53915006 62288 2147483647 610.00 620.00 610.00 620.00 13.00 2.14% 619.00 134 620.00 3892 29.01
2021-09-06 2330 58426061 77020 2147483647 623.00 638.00 621.00 631.00 11.00 1.77% 630.00 104 631.00 57 29.53
2021-09-07 2330 27183775 29820 2147483647 634.00 634.00 623.00 623.00 8.00 -1.27% 623.00 901 624.00 15 29.15
2021-09-08 2330 38713621 38267 2147483647 622.00 627.00 612.00 619.00 4.00 -0.64% 618.00 11 619.00 1080 28.97
2021-09-09 2330 19128522 19566 2147483647 612.00 620.00 610.00 619.00 0.00 0% 618.00 6 619.00 769 28.97
2021-09-10 2330 16662439 17065 2147483647 615.00 623.00 614.00 622.00 3.00 0.48% 621.00 59 622.00 194 29.11
2021-09-13 2330 15659768 21776 2147483647 619.00 620.00 613.00 615.00 7.00 -1.13% 614.00 174 615.00 24 28.78
2021-09-14 2330 14658935 13560 2147483647 618.00 618.00 612.00 613.00 2.00 -0.33% 612.00 746 613.00 140 28.69
2021-09-15 2330 23798452 24833 2147483647 610.00 613.00 607.00 607.00 6.00 -0.98% 607.00 797 608.00 59 28.40
2021-09-16 2330 23166040 31433 2147483647 603.00 607.00 599.00 600.00 0.00 -1.15% 600.00 10 601.00 147 28.08
2021-09-17 2330 40624000 10670 2147483647 600.00 610.00 599.00 600.00 0.00 0% 600.00 1107 601.00 3 28.08
2021-09-22 2330 42510169 70386 2147483647 586.00 589.00 583.00 586.00 14.00 -2.33% 586.00 239 587.00 73 27.42
2021-09-23 2330 22236266 22987 2147483647 588.00 593.00 588.00 588.00 2.00 0.34% 588.00 202 589.00 156 27.52
2021-09-24 2330 16993848 15793 2147483647 591.00 598.00 590.00 598.00 10.00 1.7% 597.00 41 598.00 2 27.98
2021-09-27 2330 19680221 16347 2147483647 600.00 602.00 593.00 602.00 4.00 0.67% 600.00 1 602.00 213 28.17
2021-09-28 2330 16923896 16493 2147483647 595.00 596.00 592.00 594.00 8.00 -1.33% 594.00 87 595.00 311 27.80
2021-09-29 2330 51758124 95022 2147483647 580.00 583.00 577.00 580.00 14.00 -2.36% 579.00 207 580.00 728 27.14
2021-09-30 2330 36318623 32973 2147483647 580.00 585.00 575.00 580.00 0.00 0% 580.00 435 581.00 9 27.14
2021-10-01 2330 38817124 78086 2147483647 579.00 579.00 571.00 574.00 6.00 -1.03% 573.00 46 574.00 77 26.86
2021-10-04 2330 22045138 42146 2147483647 574.00 575.00 569.00 572.00 2.00 -0.35% 571.00 210 572.00 217 26.77
2021-10-05 2330 35198650 56675 2147483647 562.00 572.00 560.00 572.00 0.00 0% 571.00 45 572.00 865 26.77
2021-10-06 2330 33887379 53604 2147483647 573.00 574.00 565.00 571.00 1.00 -0.17% 570.00 56 571.00 90 26.72
2021-10-07 2330 28252400 23302 2147483647 575.00 582.00 572.00 580.00 9.00 1.58% 579.00 13 580.00 596 27.14
2021-10-08 2330 18781904 24153 2147483647 582.00 583.00 573.00 575.00 5.00 -0.86% 574.00 272 575.00 109 26.91
2021-10-12 2330 27126088 32210 2147483647 570.00 575.00 564.00 575.00 0.00 0% 574.00 40 575.00 10 26.91
2021-10-13 2330 19174437 18048 2147483647 572.00 575.00 570.00 571.00 4.00 -0.7% 570.00 2289 571.00 19 26.72
2021-10-14 2330 14135641 14810 2147483647 579.00 579.00 573.00 573.00 2.00 0.35% 573.00 140 574.00 99 26.81
2021-10-15 2330 54933252 61085 2147483647 592.00 600.00 586.00 600.00 27.00 4.71% 599.00 117 600.00 1641 28.08
2021-10-18 2330 19533943 21347 2147483647 604.00 604.00 590.00 590.00 10.00 -1.67% 590.00 2683 591.00 69 27.61
2021-10-19 2330 18024936 20478 2147483647 598.00 600.00 593.00 600.00 10.00 1.69% 599.00 72 600.00 1947 28.08
2021-10-20 2330 16671678 16399 2147483647 603.00 604.00 597.00 598.00 2.00 -0.33% 598.00 408 599.00 64 27.98
2021-10-21 2330 16699324 17595 2147483647 602.00 603.00 595.00 596.00 2.00 -0.33% 595.00 374 596.00 163 27.89
2021-10-22 2330 14236279 12812 2147483647 600.00 602.00 594.00 600.00 4.00 0.67% 599.00 177 600.00 36 28.08
2021-10-25 2330 16991968 16128 2147483647 597.00 597.00 590.00 593.00 7.00 -1.17% 593.00 101 594.00 160 27.75
2021-10-26 2330 20253187 13070 2147483647 595.00 600.00 593.00 599.00 6.00 1.01% 598.00 1 599.00 519 28.03
2021-10-27 2330 15123278 12033 2147483647 598.00 599.00 594.00 599.00 0.00 0% 598.00 25 599.00 598 28.03
2021-10-28 2330 16847154 15064 2147483647 598.00 598.00 591.00 595.00 4.00 -0.67% 594.00 92 595.00 42 27.84
2021-10-29 2330 26095673 19932 2147483647 595.00 596.00 589.00 590.00 5.00 -0.84% 590.00 1230 591.00 341 27.61
2021-11-01 2330 17110357 13798 2147483647 591.00 593.00 590.00 590.00 0.00 0% 590.00 1140 591.00 820 27.61
2021-11-02 2330 16544999 11662 2147483647 594.00 597.00 590.00 592.00 2.00 0.34% 591.00 225 592.00 40 27.70
2021-11-03 2330 11404984 8934 2147483647 597.00 597.00 592.00 592.00 0.00 0% 591.00 346 592.00 6 27.70
2021-11-04 2330 18888245 22171 2147483647 592.00 594.00 585.00 587.00 5.00 -0.84% 587.00 55 588.00 236 27.47
2021-11-05 2330 35086799 31929 2147483647 598.00 600.00 595.00 600.00 13.00 2.21% 599.00 266 600.00 1971 28.08
2021-11-08 2330 20886897 17964 2147483647 600.00 602.00 598.00 602.00 2.00 0.33% 601.00 12 602.00 511 28.17
2021-11-09 2330 42340785 42855 2147483647 611.00 617.00 610.00 611.00 9.00 1.5% 610.00 601 611.00 2 28.59
2021-11-10 2330 18518512 19147 2147483647 611.00 612.00 608.00 612.00 1.00 0.16% 611.00 14 612.00 327 28.64
2021-11-11 2330 20257792 16140 2147483647 600.00 606.00 600.00 606.00 6.00 -0.98% 605.00 22 606.00 116 28.36
2021-11-12 2330 21373014 13869 2147483647 610.00 611.00 602.00 604.00 2.00 -0.33% 604.00 97 605.00 84 27.33
2021-11-15 2330 17140935 13140 2147483647 609.00 611.00 607.00 608.00 4.00 0.66% 608.00 506 609.00 235 27.51
2021-11-16 2330 21776308 14487 2147483647 612.00 612.00 608.00 610.00 2.00 0.33% 609.00 127 610.00 597 27.60
2021-11-17 2330 21829653 14807 2147483647 615.00 615.00 608.00 610.00 0.00 0% 609.00 175 610.00 77 27.60
2021-11-18 2330 22933191 15913 2147483647 613.00 614.00 607.00 613.00 3.00 0.49% 612.00 79 613.00 526 27.74
2021-11-19 2330 38847820 32179 2147483647 622.00 623.00 617.00 618.00 5.00 0.82% 618.00 75 619.00 1436 27.96
2021-11-22 2330 23296854 14108 2147483647 618.00 618.00 615.00 615.00 3.00 -0.49% 615.00 375 616.00 86 27.83
2021-11-23 2330 20022520 15011 2147483647 615.00 615.00 611.00 612.00 3.00 -0.49% 612.00 153 613.00 180 27.69
2021-11-24 2330 22978524 23584 2147483647 612.00 612.00 602.00 603.00 9.00 -1.47% 603.00 784 604.00 161 27.29
2021-11-25 2330 14171433 14137 2147483647 605.00 607.00 601.00 603.00 0.00 0% 603.00 78 604.00 311 27.29
2021-11-26 2330 27882175 47638 2147483647 598.00 601.00 592.00 596.00 7.00 -1.16% 595.00 40 596.00 318 26.97
2021-11-29 2330 24160615 23653 2147483647 594.00 598.00 591.00 593.00 3.00 -0.5% 592.00 598 593.00 35 26.83
2021-11-30 2330 69160408 24427 2147483647 597.00 600.00 591.00 596.00 3.00 0.51% 596.00 216 597.00 964 26.97
2021-12-01 2330 30119408 15695 2147483647 596.00 603.00 594.00 600.00 4.00 0.67% 600.00 661 601.00 8 27.15
2021-12-02 2330 48720976 40629 2147483647 605.00 615.00 602.00 615.00 15.00 2.5% 614.00 140 615.00 3257 27.83
2021-12-03 2330 27571974 16197 2147483647 614.00 614.00 606.00 608.00 7.00 -1.14% 608.00 305 609.00 87 27.51
2021-12-06 2330 24474913 19139 2147483647 603.00 609.00 600.00 600.00 8.00 -1.32% 600.00 1747 601.00 4 27.15
2021-12-07 2330 21105883 22160 2147483647 602.00 607.00 597.00 607.00 7.00 1.17% 605.00 47 607.00 1161 27.47
2021-12-08 2330 22194708 15634 2147483647 614.00 614.00 602.00 602.00 5.00 -0.82% 602.00 1133 603.00 4 27.24
2021-12-09 2330 12467833 9231 2147483647 606.00 608.00 602.00 608.00 6.00 1% 607.00 63 608.00 473 27.51
2021-12-10 2330 11371659 9215 2147483647 605.00 608.00 602.00 605.00 3.00 -0.49% 605.00 507 606.00 66 27.38
2021-12-13 2330 17994933 12503 2147483647 609.00 610.00 601.00 601.00 4.00 -0.66% 601.00 372 602.00 6 27.19
2021-12-14 2330 22997961 21324 2147483647 598.00 600.00 597.00 599.00 2.00 -0.33% 598.00 129 599.00 436 27.10
2021-12-15 2330 22419040 19195 2147483647 597.00 601.00 596.00 600.00 1.00 0.17% 599.00 139 600.00 661 27.15
2021-12-16 2330 22151282 15515 2147483647 605.00 605.00 601.00 605.00 0.00 0.83% 605.00 23 606.00 1045 27.38
2021-12-17 2330 30319495 11667 2147483647 601.00 607.00 599.00 607.00 2.00 0.33% 606.00 191 607.00 456 27.47
2021-12-20 2330 22381761 18943 2147483647 607.00 607.00 598.00 598.00 9.00 -1.48% 598.00 558 599.00 330 27.06
2021-12-21 2330 17669559 17336 2147483647 597.00 600.00 595.00 597.00 1.00 -0.17% 597.00 791 598.00 5 27.01
2021-12-22 2330 10127887 8238 2147483647 598.00 601.00 598.00 600.00 3.00 0.5% 599.00 127 600.00 658 27.15
2021-12-23 2330 16910501 12888 2147483647 607.00 608.00 602.00 606.00 6.00 1% 605.00 144 606.00 1289 27.42
2021-12-24 2330 12008673 10444 2147483647 606.00 609.00 604.00 604.00 2.00 -0.33% 604.00 260 605.00 107 27.33
2021-12-27 2330 16771900 16637 2147483647 604.00 610.00 604.00 606.00 2.00 0.33% 606.00 1036 607.00 60 27.42
2021-12-28 2330 35156339 36241 2147483647 610.00 615.00 610.00 615.00 9.00 1.49% 614.00 250 615.00 2061 27.83
2021-12-29 2330 25604320 28804 2147483647 615.00 619.00 614.00 616.00 1.00 0.16% 616.00 405 617.00 141 27.87
2021-12-30 2330 20522055 15565 2147483647 619.00 620.00 615.00 615.00 1.00 -0.16% 615.00 536 616.00 144 27.83