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　　631.00
0
0%		656.00
25
3.96%		650.00
-6
-0.91%		644.00
-6
-0.92%		634.00
-10
-1.55%		 　643.00
9
1.42%		651.00
8
1.24%		660.00
9
1.38%		661.00
1
0.15%		672.00
11
1.66%		 　683.00
11
1.64%		662.00
-21
-3.07%		654.00
-8
-1.21%		651.00
-3
-0.46%		641.00
-10
-1.54%		 　653.00
12
1.87%		641.00
-12
-1.84%		636.00
-5
-0.78%		 649.12
2 月　　　　　　635.00
-1
-0.16%		628.00
-7
-1.1%		633.00
5
0.8%		649.00
16
2.53%		650.00
1
0.15%		 　637.00
-13
-2%		633.00
-4
-0.63%		646.00
13
2.05%		645.00
-1
-0.15%		637.00
-8
-1.24%		 　632.00
-5
-0.78%		627.00
-5
-0.79%		625.00
-2
-0.32%		604.00
-21
-3.36%		604.00
0
0%		 625.13
3 月604.00
0
0%		601.00
-3
-0.5%		602.00
1
0.17%		 　　576.00
-26
-4.32%		563.00
-13
-2.26%		568.00
5
0.89%		587.00
19
3.35%		575.00
-12
-2.04%		 　572.00
-3
-0.52%		558.00
-14
-2.45%		558.00
0
0%		582.00
24
4.3%		581.00
-1
-0.17%		 　586.00
5
0.86%		583.00
-3
-0.51%		590.00
7
1.2%		591.00
1
0.17%		598.00
7
1.18%		 　584.00
-14
-2.34%		589.00
5
0.86%		600.00
11
1.87%		597.00
-3
-0.5%		583.19
4 月589.00
-8
-1.34%		 　　　578.00
-11
-1.87%		566.00
-12
-2.08%		567.00
1
0.18%		 　558.00
-9
-1.59%		557.00
-1
-0.18%		573.00
16
2.87%		573.00
0
0%		562.00
-11
-1.92%		 　561.00
-1
-0.18%		565.00
4
0.71%		570.00
5
0.88%		565.00
-5
-0.88%		558.00
-7
-1.24%		 　547.00
-11
-1.97%		546.00
-1
-0.18%		526.00
-20
-3.66%		531.00
5
0.95%		538.00
7
1.32%		 557.44
5 月　　531.00
-7
-1.3%		534.00
3
0.56%		542.00
8
1.5%		528.00
-14
-2.58%		 　520.00
-8
-1.52%		518.00
-2
-0.38%		521.00
3
0.58%		505.00
-16
-3.07%		511.00
6
1.19%		 　520.00
9
1.76%		530.00
10
1.92%		538.00
8
1.51%		522.00
-16
-2.97%		530.00
8
1.53%		 　528.00
-2
-0.38%		520.00
-8
-1.52%		524.00
4
0.77%		514.00
-10
-1.91%		530.00
16
3.11%		 　547.00
17
3.21%		560.00
13
2.38%		527.52
6 月549.00
-11
-1.96%		540.00
-9
-1.64%		 　　540.00
0
0%		535.00
-5
-0.93%		544.00
9
1.68%		541.00
-3
-0.55%		530.00
-11
-2.03%		 　516.00
-14
-2.64%		513.00
-3
-0.58%		509.00
-4
-0.78%		508.00
-1
-0.2%		501.00
-7
-1.38%		 　498.00
-3
-0.6%		505.00
7
1.41%		494.50
-10.5
-2.08%		485.50
-9
-1.82%		486.50
1
0.21%		 　498.50
12
2.47%		497.50
-1
-0.2%		491.00
-6.5
-1.31%		476.00
-15
-3.05%		 510.17
7 月453.50
-22.5
-4.73%		 　440.00
-13.5
-2.98%		446.00
6
1.36%		435.50
-10.5
-2.35%		457.50
22
5.05%		467.00
9.5
2.08%		 　462.00
-5
-1.07%		449.50
-12.5
-2.71%		470.50
21
4.67%		475.00
4.5
0.96%		492.50
17.5
3.68%		 　495.50
3
0.61%		491.00
-4.5
-0.91%		495.00
4
0.81%		501.00
6
1.21%		503.00
2
0.4%		 　499.50
-3.5
-0.7%		495.00
-4.5
-0.9%		502.00
7
1.41%		501.00
-1
-0.2%		509.00
8
1.6%		 479.48
8 月504.00
-5
-0.98%		492.00
-12
-2.38%		501.00
9
1.83%		500.00
-1
-0.2%		516.00
16
3.2%		 　512.00
-4
-0.78%		510.00
-2
-0.39%		500.00
-10
-1.96%		514.00
14
2.8%		517.00
3
0.58%		 　523.00
6
1.16%		525.00
2
0.38%		527.00
2
0.38%		520.00
-7
-1.33%		519.00
-1
-0.19%		 　510.00
-9
-1.73%		504.00
-6
-1.18%		503.00
-1
-0.2%		508.00
5
0.99%		512.00
4
0.79%		 　498.50
-13.5
-2.64%		496.00
-2.5
-0.5%		505.00
9
1.81%		509.63
9 月490.50
-14.5
-2.87%		485.00
-5.5
-1.12%		 　486.00
1
0.21%		489.00
3
0.62%		472.50
-16.5
-3.37%		475.00
2.5
0.53%		 　　486.50
11.5
2.42%		493.00
6.5
1.34%		480.00
-13
-2.64%		476.50
-3.5
-0.73%		472.00
-4.5
-0.94%		 　467.00
-5
-1.06%		476.50
9.5
2.03%		471.00
-5.5
-1.15%		464.50
-6.5
-1.38%		455.00
-9.5
-2.05%		 　446.50
-8.5
-1.87%		448.00
1.5
0.34%		438.00
-10
-2.23%		435.00
-3
-0.68%		422.00
-13
-2.99%		 466.63
10 月　　417.00
-5
-1.18%		429.00
12
2.88%		445.00
16
3.73%		451.00
6
1.35%		438.00
-13
-2.88%		 　　401.50
-36.5
-8.33%		397.50
-4
-1%		395.00
-2.5
-0.63%		412.00
17
4.3%		 　397.00
-15
-3.64%		407.00
10
2.52%		395.50
-11.5
-2.83%		397.50
2
0.51%		389.50
-8
-2.01%		 　387.00
-2.5
-0.64%		371.00
-16
-4.13%		376.00
5
1.35%		385.50
9.5
2.53%		379.50
-6
-1.56%		 390.00
10.5
2.77%		401.08
11 月391.50
1.5
0.38%		395.00
3.5
0.89%		384.00
-11
-2.78%		382.00
-2
-0.52%		 　390.00
8
2.09%		399.00
9
2.31%		417.00
18
4.51%		407.50
-9.5
-2.28%		441.50
34
8.34%		 　445.00
3.5
0.79%		480.00
35
7.87%		487.00
7
1.46%		485.00
-2
-0.41%		487.00
2
0.41%		 　482.00
-5
-1.03%		491.00
9
1.87%		492.00
1
0.2%		496.00
4
0.81%		498.00
2
0.4%		 　480.50
-17.5
-3.51%		487.00
6.5
1.35%		490.00
3
0.62%		 452
12 月498.50
8.5
1.73%		492.50
-6
-1.2%		 　489.00
-3.5
-0.71%		478.00
-11
-2.25%		475.00
-3
-0.63%		471.50
-3.5
-0.74%		481.50
10
2.12%		 　475.00
-6.5
-1.35%		227.00
-248
-52.21%		480.50
253.5
111.67%		480.50
0
0%		471.00
-9.5
-1.98%		 662.00
191
40.55%		466.50
-195.5
-29.53%		457.50
-9
-1.93%		459.00
1.5
0.33%		468.00
9
1.96%		455.00
-13
-2.78%		 　456.50
1.5
0.33%		457.00
0.5
0.11%		451.00
-6
-1.31%		446.00
-5
-1.11%		448.50
2.5
0.56%		　475.17

說明:最高漲幅:111.67%最低跌幅:-52.21% 最高價:683.00最低價:227.00平均價:518.4,灰色底表示週末,漲125天(1637)元,跌171天(-1814.5)元,平盤14天
112%=1,41%=2,8%=2,5%=3,4%=5,3%=14,2%=32,1%=46,0%=34,-0%=1,-1%=1,-2%=2,-3%=2,-4%=8,-5%=21,-6%=25,-7%=42,-8%=69,

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
2022-01-03 2330 73703302 88508 2147483647 619.00 632.00 618.00 631.00 16.00 0% 630.00 109 631.00 211 28.55
2022-01-04 2330 90945643 106409 2147483647 645.00 656.00 644.00 656.00 25.00 3.96% 656.00 66 657.00 803 29.68
2022-01-05 2330 72505550 64712 2147483647 669.00 669.00 646.00 650.00 6.00 -0.91% 649.00 123 650.00 1030 29.41
2022-01-06 2330 57490736 53430 2147483647 638.00 646.00 636.00 644.00 6.00 -0.92% 643.00 24 644.00 183 29.14
2022-01-07 2330 39847766 44497 2147483647 643.00 646.00 632.00 634.00 10.00 -1.55% 633.00 761 634.00 23 28.69
2022-01-10 2330 39286754 33453 2147483647 628.00 645.00 627.00 643.00 9.00 1.42% 642.00 336 643.00 62 29.10
2022-01-11 2330 36186544 26849 2147483647 646.00 651.00 639.00 651.00 8.00 1.24% 650.00 88 651.00 276 29.46
2022-01-12 2330 40832298 39164 2147483647 657.00 660.00 650.00 660.00 9.00 1.38% 659.00 392 660.00 2477 29.86
2022-01-13 2330 39172028 34355 2147483647 658.00 662.00 655.00 661.00 1.00 0.15% 660.00 24 661.00 469 29.91
2022-01-14 2330 98768193 83211 2147483647 673.00 673.00 661.00 672.00 11.00 1.66% 671.00 66 672.00 2915 30.41
2022-01-17 2330 63828552 61981 2147483647 685.00 688.00 678.00 683.00 11.00 1.64% 682.00 100 683.00 7 30.90
2022-01-18 2330 48802321 65357 2147483647 678.00 681.00 662.00 662.00 21.00 -3.07% 662.00 400 663.00 362 29.95
2022-01-19 2330 44092247 50763 2147483647 652.00 660.00 651.00 654.00 8.00 -1.21% 654.00 265 655.00 424 29.59
2022-01-20 2330 48996473 39346 2147483647 650.00 657.00 646.00 651.00 3.00 -0.46% 651.00 14 652.00 3 29.46
2022-01-21 2330 53966101 66088 2147483647 644.00 646.00 637.00 641.00 10.00 -1.54% 641.00 39 642.00 376 29.00
2022-01-24 2330 48665203 36231 2147483647 639.00 655.00 637.00 653.00 12.00 1.87% 653.00 42 654.00 481 29.55
2022-01-25 2330 53927064 56698 2147483647 643.00 645.00 638.00 641.00 12.00 -1.84% 641.00 76 642.00 741 29.00
2022-01-26 2330 33093553 35647 2147483647 635.00 641.00 635.00 636.00 5.00 -0.78% 636.00 347 637.00 125 28.78
2022-02-07 2330 64637049 43774 2147483647 644.00 644.00 631.00 635.00 1.00 -0.16% 634.00 221 635.00 1260 28.73
2022-02-08 2330 43786259 40026 2147483647 645.00 645.00 628.00 628.00 7.00 -1.1% 628.00 1426 629.00 42 28.42
2022-02-09 2330 33633394 29746 2147483647 635.00 637.00 630.00 633.00 5.00 0.8% 633.00 185 634.00 32 28.64
2022-02-10 2330 37388892 28452 2147483647 639.00 649.00 637.00 649.00 16.00 2.53% 648.00 21 649.00 209 29.37
2022-02-11 2330 28194682 21995 2147483647 646.00 650.00 642.00 650.00 1.00 0.15% 649.00 4 650.00 137 29.41
2022-02-14 2330 39394670 33928 2147483647 640.00 641.00 635.00 637.00 13.00 -2% 637.00 631 638.00 151 28.82
2022-02-15 2330 24497955 31907 2147483647 633.00 639.00 633.00 633.00 4.00 -0.63% 632.00 942 633.00 93 28.64
2022-02-16 2330 27395771 23136 2147483647 645.00 646.00 640.00 646.00 13.00 2.05% 645.00 36 646.00 443 29.23
2022-02-17 2330 20447347 16116 2147483647 644.00 646.00 641.00 645.00 1.00 -0.15% 644.00 143 645.00 121 29.19
2022-02-18 2330 21948975 23892 2147483647 638.00 639.00 636.00 637.00 8.00 -1.24% 637.00 802 638.00 476 28.82
2022-02-21 2330 25769408 41961 2147483647 633.00 636.00 632.00 632.00 5.00 -0.78% 632.00 1530 633.00 208 28.60
2022-02-22 2330 38526210 68303 2147483647 628.00 630.00 625.00 627.00 5.00 -0.79% 626.00 1039 627.00 116 28.37
2022-02-23 2330 34561338 50926 2147483647 624.00 629.00 623.00 625.00 2.00 -0.32% 625.00 818 626.00 6 28.28
2022-02-24 2330 80672979 188248 2147483647 618.00 619.00 604.00 604.00 21.00 -3.36% 604.00 167 605.00 234 27.33
2022-02-25 2330 94155943 129776 2147483647 600.00 609.00 600.00 604.00 0.00 0% 603.00 1942 604.00 145 26.25
2022-03-01 2330 68418880 67427 2147483647 599.00 610.00 599.00 604.00 0.00 0% 604.00 2979 605.00 221 26.25
2022-03-02 2330 42135151 58911 2147483647 601.00 605.00 600.00 601.00 3.00 -0.5% 601.00 1296 602.00 1890 26.12
2022-03-03 2330 33669000 15500 2147483647 603.00 607.00 601.00 602.00 1.00 0.17% 601.00 6483 602.00 25 26.16
2022-03-07 2330 97167600 297917 2147483647 580.00 581.00 575.00 576.00 19.00 -4.32% 576.00 847 577.00 262 25.03
2022-03-08 2330 88371413 269695 2147483647 561.00 570.00 561.00 563.00 13.00 -2.26% 563.00 164 564.00 398 24.47
2022-03-09 2330 57512412 112422 2147483647 567.00 573.00 567.00 568.00 5.00 0.89% 567.00 1542 568.00 536 24.68
2022-03-10 2330 47540145 71567 2147483647 585.00 589.00 582.00 587.00 19.00 3.35% 586.00 685 587.00 664 25.51
2022-03-11 2330 38639000 23857 2147483647 581.00 582.00 574.00 575.00 12.00 -2.04% 575.00 502 576.00 80 24.99
2022-03-14 2330 33668000 17435 2147483647 574.00 577.00 572.00 572.00 3.00 -0.52% 572.00 22 573.00 109 24.86
2022-03-15 2330 73599000 48683 2147483647 562.00 563.00 558.00 558.00 14.00 -2.45% 558.00 1711 559.00 225 24.25
2022-03-16 2330 43333000 22584 2147483647 564.00 565.00 555.00 558.00 0.00 0% 558.00 356 559.00 73 24.25
2022-03-17 2330 60687000 28835 2147483647 578.00 583.00 575.00 582.00 24.00 4.3% 581.00 372 582.00 296 25.29
2022-03-18 2330 46144000 11335 2147483647 582.00 582.00 576.00 581.00 1.00 -0.17% 580.00 283 581.00 88 25.25
2022-03-21 2330 21299000 11611 2147483647 583.00 589.00 583.00 586.00 5.00 0.86% 585.00 19 586.00 245 25.47
2022-03-22 2330 20173000 7726 2147483647 577.00 586.00 577.00 583.00 3.00 -0.51% 583.00 16 584.00 404 25.34
2022-03-23 2330 25793000 13142 2147483647 590.00 590.00 586.00 590.00 7.00 1.2% 589.00 49 590.00 343 25.64
2022-03-24 2330 19961000 8124 2147483647 587.00 592.00 585.00 591.00 1.00 0.17% 590.00 170 591.00 35 25.68
2022-03-25 2330 26042000 12757 2147483647 597.00 598.00 595.00 598.00 7.00 1.18% 597.00 14 598.00 1760 25.99
2022-03-28 2330 26213000 14392 2147483647 581.00 586.00 580.00 584.00 14.00 -2.34% 584.00 282 585.00 136 25.38
2022-03-29 2330 14839000 7083 2147483647 586.00 589.00 584.00 589.00 5.00 0.86% 588.00 473 589.00 337 25.60
2022-03-30 2330 41153000 23614 2147483647 599.00 600.00 597.00 600.00 11.00 1.87% 599.00 267 600.00 826 26.08
2022-03-31 2330 22639000 7575 2147483647 602.00 602.00 594.00 597.00 3.00 -0.5% 596.00 32 597.00 303 25.95
2022-04-01 2330 29565000 14439 2147483647 585.00 589.00 584.00 589.00 8.00 -1.34% 588.00 48 589.00 598 25.60
2022-04-06 2330 37499000 18252 2147483647 578.00 580.00 575.00 578.00 11.00 -1.87% 578.00 83 579.00 65 25.12
2022-04-07 2330 47079937 130550 2147483647 571.00 573.00 566.00 566.00 12.00 -2.08% 566.00 1736 567.00 4 24.60
2022-04-08 2330 27944000 14364 2147483647 567.00 570.00 566.00 567.00 1.00 0.18% 567.00 488 568.00 160 24.64
2022-04-11 2330 36567000 22480 2147483647 563.00 566.00 558.00 558.00 9.00 -1.59% 558.00 924 559.00 177 24.25
2022-04-12 2330 30543000 15527 2147483647 554.00 564.00 552.00 557.00 1.00 -0.18% 557.00 578 558.00 4 24.21
2022-04-13 2330 35767000 18464 2147483647 564.00 576.00 563.00 573.00 16.00 2.87% 573.00 82 574.00 12 24.90
2022-04-14 2330 18964000 10159 2147483647 577.00 578.00 573.00 573.00 0.00 0% 573.00 352 574.00 51 24.90
2022-04-15 2330 27961000 17272 2147483647 562.00 566.00 561.00 562.00 11.00 -1.92% 561.00 2102 562.00 141 24.42
2022-04-18 2330 15693000 8039 2147483647 559.00 566.00 558.00 561.00 1.00 -0.18% 561.00 137 562.00 674 24.38
2022-04-19 2330 17169242 24596 2147483647 566.00 569.00 563.00 565.00 4.00 0.71% 564.00 98 565.00 114 24.55
2022-04-20 2330 27538000 12148 2147483647 570.00 570.00 562.00 570.00 5.00 0.88% 569.00 1 570.00 160 24.77
2022-04-21 2330 19006083 28845 2147483647 571.00 571.00 565.00 565.00 5.00 -0.88% 564.00 1292 565.00 49 24.55
2022-04-22 2330 29176000 16290 2147483647 558.00 559.00 557.00 558.00 7.00 -1.24% 558.00 27 559.00 1811 24.25
2022-04-25 2330 43116000 27045 2147483647 550.00 552.00 546.00 547.00 11.00 -1.97% 547.00 1087 548.00 87 23.77
2022-04-26 2330 35691000 16149 2147483647 550.00 551.00 544.00 546.00 1.00 -0.18% 546.00 320 547.00 919 23.73
2022-04-27 2330 63169122 217888 2147483647 530.00 532.00 526.00 526.00 20.00 -3.66% 526.00 1341 527.00 18 22.86
2022-04-28 2330 45275000 18990 2147483647 530.00 532.00 523.00 531.00 5.00 0.95% 530.00 1568 531.00 205 23.08
2022-04-29 2330 37508198 41486 2147483647 547.00 547.00 535.00 538.00 7.00 1.32% 538.00 11 539.00 572 23.38
2022-05-03 2330 26174000 11167 2147483647 538.00 540.00 530.00 531.00 7.00 -1.3% 531.00 700 532.00 1 23.08
2022-05-04 2330 16518000 7418 2147483647 533.00 537.00 530.00 534.00 3.00 0.56% 533.00 34 534.00 255 23.21
2022-05-05 2330 20285000 10631 2147483647 543.00 544.00 539.00 542.00 8.00 1.5% 541.00 407 542.00 200 23.56
2022-05-06 2330 32312000 15467 2147483647 528.00 531.00 526.00 528.00 14.00 -2.58% 528.00 1628 529.00 2 22.95
2022-05-09 2330 27309304 82004 2147483647 523.00 524.00 520.00 520.00 8.00 -1.52% 520.00 3438 521.00 273 22.60
2022-05-10 2330 43759247 83367 2147483647 506.00 519.00 505.00 518.00 2.00 -0.38% 517.00 505 518.00 307 22.51
2022-05-11 2330 26930000 12878 2147483647 518.00 526.00 518.00 521.00 3.00 0.58% 521.00 545 522.00 205 22.64
2022-05-12 2330 32057000 16537 2147483647 516.00 518.00 505.00 505.00 16.00 -3.07% 505.00 1354 506.00 7 21.95
2022-05-13 2330 28987000 12465 2147483647 507.00 514.00 506.00 511.00 6.00 1.19% 511.00 401 512.00 21 22.21
2022-05-16 2330 21103000 11630 2147483647 521.00 524.00 518.00 520.00 9.00 1.76% 519.00 235 520.00 125 20.44
2022-05-17 2330 24442000 12153 2147483647 521.00 533.00 520.00 530.00 10.00 1.92% 530.00 69 531.00 360 20.83
2022-05-18 2330 30491000 15608 2147483647 541.00 541.00 534.00 538.00 8.00 1.51% 537.00 19 538.00 691 21.15
2022-05-19 2330 28843000 13930 2147483647 523.00 527.00 520.00 522.00 16.00 -2.97% 522.00 114 523.00 97 20.52
2022-05-20 2330 22581000 10376 2147483647 524.00 532.00 523.00 530.00 8.00 1.53% 529.00 15 530.00 214 20.83
2022-05-23 2330 17007000 7080 2147483647 533.00 534.00 528.00 528.00 2.00 -0.38% 528.00 103 529.00 133 20.75
2022-05-24 2330 18447619 31711 2147483647 530.00 531.00 520.00 520.00 8.00 -1.52% 520.00 1808 521.00 28 20.44
2022-05-25 2330 22110000 9193 2147483647 522.00 529.00 520.00 524.00 4.00 0.77% 524.00 691 525.00 126 20.60
2022-05-26 2330 28221000 14421 2147483647 523.00 525.00 513.00 514.00 10.00 -1.91% 514.00 626 515.00 88 20.20
2022-05-27 2330 27803000 14719 2147483647 524.00 530.00 522.00 530.00 16.00 3.11% 529.00 18 530.00 708 20.83
2022-05-30 2330 34330000 19213 2147483647 538.00 547.00 537.00 547.00 17.00 3.21% 546.00 43 547.00 1309 21.50
2022-05-31 2330 72005000 14294 2147483647 542.00 560.00 540.00 560.00 13.00 2.38% 559.00 986 560.00 1455 22.01
2022-06-01 2330 29047000 13970 2147483647 550.00 555.00 548.00 549.00 11.00 -1.96% 549.00 98 550.00 445 21.58
2022-06-02 2330 21159000 10633 2147483647 544.00 545.00 540.00 540.00 9.00 -1.64% 540.00 1070 541.00 174 21.23
2022-06-06 2330 17576000 7250 2147483647 541.00 544.00 538.00 540.00 0.00 0% 540.00 34 541.00 149 21.23
2022-06-07 2330 19441000 8897 2147483647 535.00 538.00 532.00 535.00 5.00 -0.93% 535.00 4 536.00 212 21.03
2022-06-08 2330 18787000 9278 2147483647 539.00 545.00 538.00 544.00 9.00 1.68% 543.00 29 544.00 661 21.38
2022-06-09 2330 16302000 7180 2147483647 538.00 542.00 537.00 541.00 3.00 -0.55% 540.00 194 541.00 200 21.27
2022-06-10 2330 22438596 44798 2147483647 530.00 533.00 529.00 530.00 11.00 -2.03% 530.00 252 531.00 181 20.83
2022-06-13 2330 32701000 21636 2147483647 518.00 519.00 515.00 516.00 14.00 -2.64% 516.00 120 517.00 297 20.28
2022-06-14 2330 36200000 20564 2147483647 507.00 514.00 507.00 513.00 3.00 -0.58% 513.00 621 514.00 249 20.17
2022-06-15 2330 35429000 18714 2147483647 508.00 515.00 508.00 509.00 4.00 -0.78% 509.00 1829 510.00 57 20.01
2022-06-16 2330 26763000 13250 2147483647 515.00 516.00 507.00 508.00 0.00 -0.2% 508.00 383 509.00 279 19.97
2022-06-17 2330 42968000 22311 2147483647 499.50 503.00 499.00 501.00 7.00 -1.38% 501.00 685 502.00 450 19.69
2022-06-20 2330 36470463 89537 2147483647 500.00 502.00 495.00 498.00 3.00 -0.6% 497.50 79 498.50 82 19.58
2022-06-21 2330 33144000 13371 2147483647 501.00 505.00 499.00 505.00 7.00 1.41% 504.00 233 505.00 51 19.85
2022-06-22 2330 30808000 17678 2147483647 501.00 503.00 494.50 494.50 10.50 -2.08% 494.50 244 495.00 189 19.44
2022-06-23 2330 46157462 104654 2147483647 492.00 493.50 485.00 485.50 9.00 -1.82% 485.50 488 486.00 26 19.08
2022-06-24 2330 27781000 14204 2147483647 489.50 492.50 485.50 486.50 1.00 0.21% 486.00 432 486.50 18 19.12
2022-06-27 2330 37856000 18230 2147483647 496.00 506.00 495.50 498.50 12.00 2.47% 498.50 61 499.00 1 19.60
2022-06-28 2330 15234000 6463 2147483647 496.00 500.00 496.00 497.50 1.00 -0.2% 497.00 140 497.50 4 19.56
2022-06-29 2330 30397000 13597 2147483647 496.00 498.50 491.00 491.00 6.50 -1.31% 491.00 136 491.50 133 19.30
2022-06-30 2330 45978000 21972 2147483647 484.50 486.50 476.00 476.00 15.00 -3.05% 476.00 842 477.00 30 18.71
2022-07-01 2330 66417018 172261 2147483647 471.50 474.00 452.50 453.50 22.50 -4.73% 453.50 344 454.00 205 17.83
2022-07-04 2330 52113000 27023 2147483647 443.00 451.50 440.00 440.00 13.50 -2.98% 440.00 1632 440.50 15 17.30
2022-07-05 2330 49921000 26499 2147483647 449.50 451.50 433.00 446.00 6.00 1.36% 445.50 9 446.00 161 17.53
2022-07-06 2330 41617925 59012 2147483647 442.00 447.50 435.00 435.50 10.50 -2.35% 435.50 24 436.00 353 17.12
2022-07-07 2330 48011000 27676 2147483647 442.00 459.00 438.50 457.50 22.00 5.05% 457.00 59 457.50 62 17.98
2022-07-08 2330 37723000 20238 2147483647 470.00 470.50 461.50 467.00 9.50 2.08% 467.00 12 467.50 153 18.36
2022-07-11 2330 21867000 10981 2147483647 468.00 470.50 461.00 462.00 5.00 -1.07% 462.00 383 462.50 16 18.16
2022-07-12 2330 22914000 12008 2147483647 458.00 458.00 449.50 449.50 12.50 -2.71% 449.00 374 449.50 38 17.67
2022-07-13 2330 43888000 23430 2147483647 470.50 473.00 466.00 470.50 21.00 4.67% 470.50 58 471.00 33 18.49
2022-07-14 2330 31829000 17997 2147483647 466.00 477.50 463.00 475.00 4.50 0.96% 474.00 27 475.00 73 18.67
2022-07-15 2330 51639000 29428 2147483647 481.00 494.00 477.00 492.50 17.50 3.68% 492.00 106 492.50 104 19.36
2022-07-18 2330 39047000 20397 2147483647 495.50 498.50 488.50 495.50 3.00 0.61% 495.00 29 495.50 449 19.48
2022-07-19 2330 19797000 9719 2147483647 487.50 493.00 486.50 491.00 4.50 -0.91% 490.50 41 491.00 124 19.30
2022-07-20 2330 35343000 20441 2147483647 502.00 503.00 491.50 495.00 4.00 0.81% 494.50 2 495.00 101 19.46
2022-07-21 2330 22142000 10496 2147483647 496.00 501.00 494.00 501.00 6.00 1.21% 500.00 64 501.00 111 19.69
2022-07-22 2330 25714474 26116 2147483647 505.00 505.00 500.00 503.00 2.00 0.4% 502.00 93 503.00 144 19.77
2022-07-25 2330 15149000 7417 2147483647 500.00 503.00 498.00 499.50 3.50 -0.7% 499.50 327 500.00 59 19.63
2022-07-26 2330 17962000 9240 2147483647 499.50 499.50 491.00 495.00 4.50 -0.9% 494.50 28 495.00 347 19.46
2022-07-27 2330 17077000 9391 2147483647 494.00 502.00 491.00 502.00 7.00 1.41% 501.00 23 502.00 98 19.73
2022-07-28 2330 33767000 18095 2147483647 509.00 509.00 499.00 501.00 1.00 -0.2% 501.00 156 502.00 521 19.69
2022-07-29 2330 28855000 11932 2147483647 508.00 510.00 504.00 509.00 8.00 1.6% 508.00 243 509.00 787 20.01
2022-08-01 2330 24080000 10542 2147483647 506.00 508.00 500.00 504.00 5.00 -0.98% 503.00 6 504.00 315 19.81
2022-08-02 2330 39702000 20617 2147483647 494.00 496.00 488.50 492.00 12.00 -2.38% 491.50 44 492.00 350 19.34
2022-08-03 2330 27521000 13653 2147483647 494.00 501.00 493.00 501.00 9.00 1.83% 500.00 9 501.00 581 19.69
2022-08-04 2330 25948000 10663 2147483647 499.00 503.00 495.00 500.00 1.00 -0.2% 499.50 592 500.00 4 19.65
2022-08-05 2330 34495642 49925 2147483647 509.00 516.00 507.00 516.00 16.00 3.2% 515.00 732 516.00 478 20.28
2022-08-08 2330 19275000 8509 2147483647 510.00 515.00 509.00 512.00 4.00 -0.78% 512.00 299 513.00 72 20.13
2022-08-09 2330 21109000 10176 2147483647 507.00 511.00 504.00 510.00 2.00 -0.39% 509.00 250 510.00 396 20.05
2022-08-10 2330 22112239 35188 2147483647 500.00 503.00 499.50 500.00 10.00 -1.96% 500.00 1174 501.00 217 19.65
2022-08-11 2330 23679000 12678 2147483647 513.00 514.00 510.00 514.00 14.00 2.8% 513.00 158 514.00 728 20.20
2022-08-12 2330 19407000 9990 2147483647 515.00 518.00 514.00 517.00 3.00 0.58% 516.00 396 517.00 202 20.32
2022-08-15 2330 21204000 10745 2147483647 520.00 524.00 519.00 523.00 6.00 1.16% 522.00 653 523.00 51 17.79
2022-08-16 2330 20672000 9767 2147483647 526.00 526.00 523.00 525.00 2.00 0.38% 524.00 260 525.00 1375 17.86
2022-08-17 2330 27023000 12487 2147483647 524.00 527.00 521.00 527.00 2.00 0.38% 526.00 228 527.00 1200 17.93
2022-08-18 2330 17765000 9378 2147483647 520.00 521.00 519.00 520.00 7.00 -1.33% 519.00 263 520.00 211 17.69
2022-08-19 2330 13950000 6441 2147483647 519.00 523.00 517.00 519.00 1.00 -0.19% 519.00 53 520.00 16 17.65
2022-08-22 2330 21606820 32119 2147483647 511.00 514.00 510.00 510.00 9.00 -1.73% 510.00 403 511.00 149 17.35
2022-08-23 2330 19099000 10097 2147483647 503.00 506.00 502.00 504.00 6.00 -1.18% 503.00 1351 504.00 134 17.14
2022-08-24 2330 14333000 7137 2147483647 504.00 508.00 503.00 503.00 1.00 -0.2% 503.00 348 504.00 53 17.11
2022-08-25 2330 9333000 5027 2147483647 505.00 510.00 504.00 508.00 5.00 0.99% 508.00 50 509.00 115 17.28
2022-08-26 2330 12871000 6920 2147483647 513.00 515.00 511.00 512.00 4.00 0.79% 511.00 236 512.00 88 17.42
2022-08-29 2330 26444000 16863 2147483647 497.00 502.00 496.00 498.50 13.50 -2.64% 498.50 320 499.00 20 16.96
2022-08-30 2330 24130000 13234 2147483647 497.50 500.00 496.00 496.00 2.50 -0.5% 496.00 760 496.50 5 16.87
2022-08-31 2330 39246000 10047 2147483647 492.00 505.00 492.00 505.00 9.00 1.81% 504.00 254 505.00 1889 17.18
2022-09-01 2330 41717490 93627 2147483647 495.00 495.50 490.00 490.50 14.50 -2.87% 490.50 242 491.00 17 16.68
2022-09-02 2330 29764000 16463 2147483647 488.00 489.50 485.00 485.00 5.50 -1.12% 485.00 283 485.50 32 16.50
2022-09-05 2330 15838000 7013 2147483647 485.00 488.00 484.00 486.00 1.00 0.21% 485.50 89 486.00 164 16.53
2022-09-06 2330 16623000 6873 2147483647 488.50 491.50 486.50 489.00 3.00 0.62% 489.00 38 489.50 49 16.63
2022-09-07 2330 34554000 20480 2147483647 477.00 478.00 472.00 472.50 16.50 -3.37% 472.50 128 473.00 13 16.07
2022-09-08 2330 27887000 11007 2147483647 473.00 475.00 472.00 475.00 2.50 0.53% 475.00 30 475.50 179 16.16
2022-09-12 2330 21507000 10860 2147483647 485.00 491.00 485.00 486.50 11.50 2.42% 486.50 471 487.00 16 16.55
2022-09-13 2330 16439000 8563 2147483647 495.00 495.00 491.00 493.00 6.50 1.34% 492.50 4 493.00 34 16.77
2022-09-14 2330 22561000 13139 2147483647 478.50 482.50 476.00 480.00 13.00 -2.64% 480.00 969 480.50 13 16.33
2022-09-15 2330 23013000 10153 2147483647 476.00 480.00 476.00 476.50 0.00 -0.73% 476.50 117 477.00 7 16.21
2022-09-16 2330 38998000 11066 2147483647 470.50 472.00 469.00 472.00 4.50 -0.94% 472.00 69 472.50 103 16.05
2022-09-19 2330 18302347 45642 2147483647 472.00 473.00 466.50 467.00 5.00 -1.06% 467.00 358 467.50 261 15.88
2022-09-20 2330 19786000 8722 2147483647 470.50 478.00 470.00 476.50 9.50 2.03% 476.50 163 477.00 57 16.21
2022-09-21 2330 24093000 12021 2147483647 473.50 475.50 468.50 471.00 5.50 -1.15% 471.00 383 471.50 16 16.02
2022-09-22 2330 29608000 15407 2147483647 462.00 468.00 459.00 464.50 6.50 -1.38% 464.50 230 465.00 306 15.80
2022-09-23 2330 29604000 15460 2147483647 458.50 460.50 455.00 455.00 9.50 -2.05% 455.00 1726 455.50 12 15.48
2022-09-26 2330 32217000 16515 2147483647 443.00 454.00 443.00 446.50 8.50 -1.87% 446.50 481 447.00 80 15.19
2022-09-27 2330 24927000 10361 2147483647 449.00 451.50 446.00 448.00 1.50 0.34% 448.00 544 448.50 159 15.24
2022-09-28 2330 34146000 16693 2147483647 447.00 449.00 438.00 438.00 10.00 -2.23% 437.50 113 438.00 51 14.90
2022-09-29 2330 40895000 18881 2147483647 443.00 443.50 432.00 435.00 3.00 -0.68% 434.50 142 435.00 689 14.80
2022-09-30 2330 47960000 20787 2147483647 424.50 427.50 422.00 422.00 13.00 -2.99% 422.00 1429 422.50 1 14.35
2022-10-03 2330 35882000 16568 2147483647 418.50 424.50 416.50 417.00 5.00 -1.18% 417.00 12 417.50 60 14.18
2022-10-04 2330 41105417 31691 2147483647 429.50 432.00 427.00 429.00 12.00 2.88% 428.50 337 429.00 405 14.59
2022-10-05 2330 46421000 24464 2147483647 444.50 451.00 442.00 445.00 16.00 3.73% 444.50 777 445.00 28 15.14
2022-10-06 2330 30169000 12391 2147483647 450.50 451.00 447.00 451.00 6.00 1.35% 450.50 363 451.00 81 15.34
2022-10-07 2330 31653000 14204 2147483647 448.50 448.50 437.00 438.00 13.00 -2.88% 438.00 27 438.50 85 14.90
2022-10-11 2330 95459000 52586 2147483647 408.00 412.50 401.00 401.50 36.50 -8.33% 401.50 964 402.00 160 13.66
2022-10-12 2330 53289000 29212 2147483647 397.00 400.00 395.50 397.50 4.00 -1% 397.50 486 398.00 29 13.52
2022-10-13 2330 39648851 66834 2147483647 400.50 403.00 395.00 395.00 2.50 -0.63% 394.50 318 395.00 36 13.44
2022-10-14 2330 54386000 26957 2147483647 414.50 416.00 409.00 412.00 17.00 4.3% 412.00 514 412.50 9 14.01
2022-10-17 2330 41272000 21061 2147483647 400.00 403.50 396.00 397.00 15.00 -3.64% 397.00 818 397.50 1 13.50
2022-10-18 2330 39952000 15594 2147483647 406.50 407.00 399.50 407.00 10.00 2.52% 406.50 2 407.00 467 13.84
2022-10-19 2330 46140000 24352 2147483647 404.00 405.00 395.50 395.50 11.50 -2.83% 395.50 1010 396.00 121 13.45
2022-10-20 2330 52726000 26885 2147483647 391.00 397.50 386.00 397.50 2.00 0.51% 397.00 9 397.50 386 13.52
2022-10-21 2330 35638000 18043 2147483647 395.50 398.50 389.50 389.50 8.00 -2.01% 389.50 92 390.00 429 13.25
2022-10-24 2330 46505000 22271 2147483647 395.00 397.50 387.00 387.00 2.50 -0.64% 386.50 378 387.00 347 13.16
2022-10-25 2330 75999000 39708 2147483647 380.00 382.50 371.00 371.00 16.00 -4.13% 371.00 580 371.50 211 12.62
2022-10-26 2330 58531000 23918 2147483647 370.50 379.00 370.00 376.00 5.00 1.35% 376.00 87 376.50 120 12.79
2022-10-27 2330 45138000 18997 2147483647 384.50 389.00 382.50 385.50 9.50 2.53% 385.00 400 385.50 349 13.11
2022-10-28 2330 41223746 48110 2147483647 379.50 382.00 375.00 379.50 6.00 -1.56% 379.00 35 379.50 314 12.91
2022-10-31 2330 38284000 17386 2147483647 386.00 390.00 381.00 390.00 10.50 2.77% 389.50 19 390.00 1879 13.27
2022-11-01 2330 41321000 15335 2147483647 388.50 393.00 386.00 391.50 1.50 0.38% 391.00 4 391.50 172 13.32
2022-11-02 2330 22395000 10670 2147483647 391.00 395.00 388.50 395.00 3.50 0.89% 394.50 188 395.00 276 13.44
2022-11-03 2330 39626000 20593 2147483647 385.00 387.00 383.50 384.00 11.00 -2.78% 383.50 744 384.00 173 13.06
2022-11-04 2330 28355000 12162 2147483647 381.00 384.50 378.50 382.00 2.00 -0.52% 382.00 517 382.50 12 12.99
2022-11-07 2330 35280000 15603 2147483647 390.00 393.00 387.00 390.00 8.00 2.09% 389.50 185 390.00 260 13.27
2022-11-08 2330 31738000 17069 2147483647 395.00 399.50 394.00 399.00 9.00 2.31% 398.50 176 399.00 653 13.57
2022-11-09 2330 52076000 30039 2147483647 403.50 417.00 403.50 417.00 18.00 4.51% 416.50 5 417.00 177 14.18
2022-11-10 2330 32691621 36464 2147483647 409.00 411.50 406.00 407.50 9.50 -2.28% 407.50 495 408.00 112 13.86
2022-11-11 2330 79637000 45442 2147483647 441.50 442.00 435.00 441.50 34.00 8.34% 441.00 1464 441.50 117 15.02
2022-11-14 2330 61784000 27410 2147483647 450.00 450.00 441.50 445.00 3.50 0.79% 445.00 50 445.50 258 15.14
2022-11-15 2330 112867000 63712 2147483647 465.00 487.00 462.00 480.00 35.00 7.87% 480.00 634 480.50 8 14.04
2022-11-16 2330 85494000 50469 2147483647 491.50 494.00 481.50 487.00 7.00 1.46% 486.50 51 487.00 231 14.24
2022-11-17 2330 44903000 25562 2147483647 482.50 485.00 475.00 485.00 2.00 -0.41% 484.50 25 485.00 597 14.18
2022-11-18 2330 35734000 20572 2147483647 491.50 494.00 486.00 487.00 2.00 0.41% 487.00 141 487.50 141 14.24
2022-11-21 2330 29579000 16605 2147483647 487.50 489.50 480.50 482.00 5.00 -1.03% 481.50 356 482.00 71 14.09
2022-11-22 2330 37178000 18693 2147483647 476.00 491.00 476.00 491.00 9.00 1.87% 490.50 901 491.00 983 14.36
2022-11-23 2330 33377000 18654 2147483647 494.50 496.00 488.50 492.00 1.00 0.2% 492.00 210 492.50 824 14.39
2022-11-24 2330 27277000 14845 2147483647 494.00 496.00 492.00 496.00 4.00 0.81% 495.50 22 496.00 696 14.50
2022-11-25 2330 39803000 19218 2147483647 494.00 498.00 494.00 498.00 2.00 0.4% 498.00 1761 498.50 531 14.56
2022-11-28 2330 38696000 22172 2147483647 486.00 490.00 480.50 480.50 17.50 -3.51% 480.50 403 481.00 9 14.05
2022-11-29 2330 38780315 35918 2147483647 473.50 488.00 473.00 487.00 6.50 1.35% 486.50 78 487.00 5 14.24
2022-11-30 2330 56991000 14705 2147483647 483.00 490.00 482.50 490.00 3.00 0.62% 489.00 74 490.00 184 14.33
2022-12-01 2330 41545000 22981 2147483647 506.00 508.00 498.50 498.50 8.50 1.73% 498.50 315 499.00 53 14.58
2022-12-02 2330 28179000 14843 2147483647 490.00 497.00 490.00 492.50 6.00 -1.2% 492.00 737 492.50 66 14.40
2022-12-05 2330 28250000 15556 2147483647 491.50 497.50 489.00 489.00 3.50 -0.71% 489.00 206 489.50 5 14.30
2022-12-06 2330 40391000 17042 2147483647 488.00 489.00 478.00 478.00 11.00 -2.25% 478.00 627 480.00 4 13.98
2022-12-07 2330 36310000 18361 2147483647 477.00 485.50 475.00 475.00 3.00 -0.63% 475.00 1094 475.50 5 13.89
2022-12-08 2330 27129000 15893 2147483647 475.00 475.00 467.00 471.50 3.50 -0.74% 471.50 242 472.00 26 13.79
2022-12-09 2330 25824000 14789 2147483647 478.00 484.50 476.00 481.50 10.00 2.12% 481.00 237 481.50 145 14.08
2022-12-12 2330 20897000 11559 2147483647 476.50 478.00 473.50 475.00 6.50 -1.35% 474.50 253 475.00 529 13.89
2022-12-13 2330 15702664 5961 2147483647 227.00 228.00 226.50 227.00 3.00 -52.21% 227.00 820 227.50 34 17.11
2022-12-14 2330 30491000 13957 2147483647 472.00 480.50 472.00 480.50 9.00 111.67% 480.00 345 480.50 282 14.05
2022-12-15 2330 24147000 10684 2147483647 476.00 481.50 474.50 480.50 0.00 0% 480.00 155 480.50 1181 14.05
2022-12-16 2330 47442000 20177 2147483647 466.50 471.00 465.50 471.00 9.50 -1.98% 470.50 10 471.00 527 13.77
2022-12-18 2330 48802321 65357 2147483647 678.00 681.00 662.00 662.00 21.00 40.55% 662.00 400 663.00 362 29.95
2022-12-19 2330 20954000 8873 2147483647 466.50 469.50 465.00 466.50 4.50 -29.53% 466.00 618 466.50 285 13.64
2022-12-20 2330 30985000 17586 2147483647 465.00 467.00 455.00 457.50 9.00 -1.93% 457.00 38 457.50 318 13.38
2022-12-21 2330 36133000 13804 2147483647 460.00 463.00 457.00 459.00 1.50 0.33% 458.50 174 459.00 214 13.42
2022-12-22 2330 13948000 7992 2147483647 466.50 469.00 464.00 468.00 9.00 1.96% 467.50 28 468.00 74 13.68
2022-12-23 2330 24835000 14925 2147483647 457.50 458.50 455.00 455.00 13.00 -2.78% 455.00 2053 455.50 139 13.30
2022-12-26 2330 8745000 4726 2147483647 454.00 457.00 453.50 456.50 1.50 0.33% 456.50 37 457.00 119 13.35
2022-12-27 2330 10222000 5260 2147483647 458.00 462.50 457.00 457.00 0.50 0.11% 457.00 231 457.50 2 13.36
2022-12-28 2330 32499000 16195 2147483647 451.00 452.00 446.00 451.00 6.00 -1.31% 450.50 12 451.00 149 13.19
2022-12-29 2330 22935000 10870 2147483647 444.00 449.50 442.50 446.00 5.00 -1.11% 446.00 476 446.50 23 13.04
2022-12-30 2330 21546000 10666 2147483647 455.00 456.50 448.50 448.50 2.50 0.56% 448.50 290 449.00 4 13.11