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　　453.00
0
0%		449.50
-3.5
-0.77%		458.50
9
2%		458.50
0
0%		 　481.00
22.5
4.91%		486.00
5
1.04%		484.50
-1.5
-0.31%		486.50
2
0.41%		500.00
13.5
2.77%		 　505.00
5
1%		503.00
-2
-0.4%		 　　　　　　　　　　　543.00
40
7.95%		522.00
-21
-3.87%		491.22
2 月530.00
8
1.53%		540.00
10
1.89%		542.00
2
0.37%		 　526.00
-16
-2.95%		523.00
-3
-0.57%		540.00
17
3.25%		540.00
0
0%		545.00
5
0.93%		 　541.00
-4
-0.73%		545.00
4
0.74%		525.00
-20
-3.67%		528.00
3
0.57%		518.00
-10
-1.89%		 　517.00
-1
-0.19%		516.00
-1
-0.19%		507.00
-9
-1.74%		518.00
11
2.17%		511.00
-7
-1.35%		 526.79
3 月522.00
11
2.15%		519.00
-3
-0.57%		516.00
-3
-0.58%		 　521.00
5
0.97%		524.00
3
0.58%		521.00
-3
-0.57%		522.00
1
0.19%		513.00
-9
-1.72%		 　516.00
3
0.58%		510.00
-6
-1.16%		511.00
1
0.2%		505.00
-6
-1.17%		518.00
13
2.57%		 　512.00
-6
-1.16%		517.00
5
0.98%		533.00
16
3.09%		538.00
5
0.94%		539.00
1
0.19%		 　531.00
-8
-1.48%		525.00
-6
-1.13%		530.00
5
0.95%		535.00
5
0.94%		533.00
-2
-0.37%		521.89
4 月 　　　　530.00
-3
-0.56%		531.00
1
0.19%		 　529.00
-2
-0.38%		524.00
-5
-0.95%		520.00
-4
-0.76%		510.00
-10
-1.92%		516.00
6
1.18%		 　520.00
4
0.78%		515.00
-5
-0.96%		510.00
-5
-0.97%		513.00
3
0.59%		511.00
-2
-0.39%		 　507.00
-4
-0.78%		498.00
-9
-1.78%		491.50
-6.5
-1.31%		493.50
2
0.41%		502.00
8.5
1.72%		 512.92
5 月　501.00
-1
-0.2%		496.00
-5
-1%		498.00
2
0.4%		500.00
2
0.4%		 　504.00
4
0.8%		510.00
6
1.19%		503.00
-7
-1.37%		499.00
-4
-0.8%		496.00
-3
-0.6%		 　495.50
-0.5
-0.1%		505.00
9.5
1.92%		519.00
14
2.77%		530.00
11
2.12%		532.00
2
0.38%		 　531.00
-1
-0.19%		530.00
-1
-0.19%		525.00
-5
-0.94%		543.00
18
3.43%		566.00
23
4.24%		 　568.00
2
0.35%		566.00
-2
-0.35%		558.00
-8
-1.41%		522.08
6 月551.00
-7
-1.25%		562.00
11
2%		 　555.00
-7
-1.25%		560.00
5
0.9%		568.00
8
1.43%		559.00
-9
-1.58%		565.00
6
1.07%		 　574.00
9
1.59%		593.00
19
3.31%		590.00
-3
-0.51%		591.00
1
0.17%		589.00
-2
-0.34%		 　583.00
-6
-1.02%		583.00
0
0%		581.00
-2
-0.34%		 　　　574.00
-7
-1.2%		572.00
-2
-0.35%		574.00
2
0.35%		573.00
-1
-0.17%		576.00
3
0.52%		 573.52
7 月　　579.00
3
0.52%		585.00
6
1.04%		582.00
-3
-0.51%		565.00
-17
-2.92%		565.00
0
0%		 　565.00
0
0%		577.00
12
2.12%		578.00
1
0.17%		585.00
7
1.21%		591.00
6
1.03%		 　　581.00
-10
-1.69%		581.00
0
0%		579.00
-2
-0.34%		560.00
-19
-3.28%		 　558.00
-2
-0.36%		569.00
11
1.97%		 569.00
0
0%		567.00
-2
-0.35%		 565.00
-2
-0.35%		572.16
8 月567.00
2
0.35%		561.00
-6
-1.06%		 554.00
-7
-1.25%		 　558.00
4
0.72%		552.00
-6
-1.08%		554.00
2
0.36%		551.00
-3
-0.54%		546.00
-5
-0.91%		 　541.00
-5
-0.92%		542.00
1
0.18%		542.00
0
0%		544.00
2
0.37%		539.00
-5
-0.92%		 　537.00
-2
-0.37%		541.00
4
0.74%		552.00
11
2.03%		564.00
12
2.17%		546.00
-18
-3.19%		 　549.00
3
0.55%		552.00
3
0.55%		555.00
3
0.54%		549.00
-6
-1.08%		549.44
9 月548.00
-1
-0.18%		 　557.00
9
1.64%		552.00
-5
-0.9%		550.00
-2
-0.36%		542.00
-8
-1.45%		539.00
-3
-0.55%		 　536.00
-3
-0.56%		544.00
8
1.49%		541.00
-3
-0.55%		550.00
9
1.66%		558.00
8
1.45%		 　540.00
-18
-3.23%		538.00
-2
-0.37%		535.00
-3
-0.56%		527.00
-8
-1.5%		522.00
-5
-0.95%		 　525.00
3
0.57%		519.00
-6
-1.14%		522.00
3
0.58%		523.00
1
0.19%		 537.96
10 月　533.00
10
1.91%		529.00
-4
-0.75%		520.00
-9
-1.7%		528.00
8
1.54%		532.00
4
0.76%		 　　　544.00
12
2.26%		550.00
6
1.1%		553.00
3
0.55%		 　545.00
-8
-1.45%		551.00
6
1.1%		540.00
-11
-2%		546.00
6
1.11%		556.00
10
1.83%		 　544.00
-12
-2.16%		544.00
0
0%		544.00
0
0%		531.00
-13
-2.39%		533.00
2
0.38%		 　532.00
-1
-0.19%		529.00
-3
-0.56%		539.54
11 月528.00
-1
-0.19%		547.00
19
3.6%		549.00
2
0.37%		 　550.00
1
0.18%		555.00
5
0.91%		556.00
1
0.18%		557.00
1
0.18%		557.00
0
0%		 　571.00
14
2.51%		572.00
1
0.18%		581.00
9
1.57%		583.00
2
0.34%		580.00
-3
-0.51%		 　577.00
-3
-0.52%		585.00
8
1.39%		577.00
-8
-1.37%		578.00
1
0.17%		575.00
-3
-0.52%		 　568.00
-7
-1.22%		575.00
7
1.23%		574.00
-1
-0.17%		577.00
3
0.52%		 567.3
12 月579.00
2
0.35%		 　574.00
-5
-0.86%		570.00
-4
-0.7%		570.00
0
0%		566.00
-4
-0.7%		570.00
4
0.71%		 　574.00
4
0.7%		578.00
4
0.7%		577.00
-1
-0.17%		582.00
5
0.87%		585.00
3
0.52%		 　585.00
0
0%		585.00
0
0%		585.00
0
0%		577.00
-8
-1.37%		582.00
5
0.87%		 　581.00
-1
-0.17%		586.00
5
0.86%		592.00
6
1.02%		593.00
1
0.17%		593.00
0
0%		　　579.92

說明:最高漲幅:7.95%最低跌幅:-3.87% 最高價:593.00最低價:449.50平均價:542.69,灰色底表示週末,漲142天(983.5)元,跌139天(-743.5)元,平盤20天
8%=2,5%=2,4%=2,3%=9,2%=34,1%=61,0%=52,-0%=2,-1%=7,-2%=14,-3%=42,-4%=74,

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
2023-01-03 2330 14838000 8526 2147483647 446.00 453.50 443.00 453.00 4.50 0% 453.00 97 453.50 225 13.25
2023-01-04 2330 19144000 7530 2147483647 449.50 455.00 448.50 449.50 3.50 -0.77% 449.50 593 450.00 7 13.14
2023-01-05 2330 23481000 11274 2147483647 459.00 459.50 455.00 458.50 9.00 2% 458.00 6 458.50 340 13.41
2023-01-06 2330 20813000 8160 2147483647 455.00 459.50 455.00 458.50 0.00 0% 458.50 148 459.00 267 13.41
2023-01-09 2330 46525000 25293 2147483647 468.00 481.00 467.50 481.00 22.50 4.91% 480.50 2 481.00 114 14.06
2023-01-10 2330 32551000 16698 2147483647 486.00 487.00 483.00 486.00 5.00 1.04% 485.50 51 486.00 390 14.21
2023-01-11 2330 20786000 10824 2147483647 487.00 488.00 482.00 484.50 1.50 -0.31% 484.50 208 485.00 582 14.17
2023-01-12 2330 20716000 11645 2147483647 487.50 488.00 484.00 486.50 2.00 0.41% 486.00 89 486.50 114 14.23
2023-01-13 2330 77512000 45408 2147483647 507.00 509.00 499.00 500.00 13.50 2.77% 500.00 122 501.00 1067 14.62
2023-01-16 2330 34103000 18852 2147483647 506.00 508.00 503.00 505.00 5.00 1% 504.00 344 505.00 3165 14.77
2023-01-17 2330 27513000 11622 2147483647 504.00 504.00 499.50 503.00 2.00 -0.4% 502.00 94 503.00 424 14.71
2023-01-30 2330 124052000 62798 2147483647 542.00 543.00 534.00 543.00 40.00 7.95% 542.00 107 543.00 1740 15.88
2023-01-31 2330 72380000 29616 2147483647 537.00 538.00 521.00 522.00 21.00 -3.87% 522.00 1578 523.00 55 15.26
2023-02-01 2330 32944000 15694 2147483647 532.00 533.00 522.00 530.00 8.00 1.53% 529.00 2 530.00 440 15.50
2023-02-02 2330 42965000 23637 2147483647 538.00 542.00 537.00 540.00 10.00 1.89% 539.00 1030 540.00 765 15.79
2023-02-03 2330 31529000 16700 2147483647 540.00 542.00 536.00 542.00 2.00 0.37% 541.00 38 542.00 1409 15.85
2023-02-06 2330 30388000 16697 2147483647 532.00 533.00 526.00 526.00 16.00 -2.95% 526.00 1025 527.00 120 15.38
2023-02-07 2330 23437000 10809 2147483647 524.00 528.00 522.00 523.00 3.00 -0.57% 523.00 337 524.00 15 15.29
2023-02-08 2330 34956000 19392 2147483647 538.00 540.00 534.00 540.00 17.00 3.25% 539.00 36 540.00 5452 15.79
2023-02-09 2330 18683000 9240 2147483647 540.00 540.00 536.00 540.00 0.00 0% 540.00 806 541.00 1085 15.79
2023-02-10 2330 30301088 40983 2147483647 544.00 546.00 541.00 545.00 5.00 0.93% 544.00 111 545.00 2341 15.94
2023-02-13 2330 22686000 10141 2147483647 544.00 544.00 538.00 541.00 4.00 -0.73% 541.00 264 542.00 858 15.82
2023-02-14 2330 21800000 10837 2147483647 544.00 546.00 543.00 545.00 4.00 0.74% 544.00 73 545.00 148 15.94
2023-02-15 2330 61458000 33518 2147483647 526.00 532.00 522.00 525.00 20.00 -3.67% 524.00 446 525.00 2528 15.35
2023-02-16 2330 29916000 13909 2147483647 528.00 531.00 524.00 528.00 3.00 0.57% 528.00 640 529.00 117 15.44
2023-02-17 2330 27835000 15757 2147483647 524.00 524.00 516.00 518.00 10.00 -1.89% 517.00 1104 518.00 30 15.15
2023-02-20 2330 19996000 9888 2147483647 514.00 519.00 511.00 517.00 1.00 -0.19% 517.00 102 518.00 177 15.12
2023-02-21 2330 13442000 7067 2147483647 515.00 517.00 513.00 516.00 1.00 -0.19% 515.00 210 516.00 271 15.09
2023-02-22 2330 24489000 13213 2147483647 506.00 509.00 505.00 507.00 9.00 -1.74% 507.00 911 508.00 32 14.82
2023-02-23 2330 25335000 13143 2147483647 512.00 521.00 510.00 518.00 11.00 2.17% 517.00 907 518.00 83 15.15
2023-02-24 2330 41611000 12906 2147483647 524.00 525.00 511.00 511.00 7.00 -1.35% 511.00 956 513.00 156 14.94
2023-03-01 2330 39486000 16250 2147483647 504.00 522.00 504.00 522.00 11.00 2.15% 521.00 29 522.00 193 13.32
2023-03-02 2330 16479000 6790 2147483647 519.00 520.00 515.00 519.00 3.00 -0.57% 519.00 250 520.00 1175 13.24
2023-03-03 2330 23212000 9628 2147483647 524.00 525.00 516.00 516.00 3.00 -0.58% 516.00 1407 517.00 138 13.16
2023-03-06 2330 21846000 10671 2147483647 520.00 524.00 517.00 521.00 5.00 0.97% 520.00 611 521.00 54 13.29
2023-03-07 2330 24794000 9793 2147483647 521.00 526.00 519.00 524.00 3.00 0.58% 524.00 739 525.00 238 13.37
2023-03-08 2330 24440000 10012 2147483647 521.00 523.00 518.00 521.00 3.00 -0.57% 520.00 134 521.00 7 13.29
2023-03-09 2330 21528000 8406 2147483647 525.00 526.00 522.00 522.00 1.00 0.19% 522.00 531 523.00 49 13.32
2023-03-10 2330 23951000 12179 2147483647 515.00 516.00 511.00 513.00 9.00 -1.72% 513.00 344 514.00 460 13.09
2023-03-13 2330 21416000 10537 2147483647 513.00 518.00 509.00 516.00 3.00 0.58% 516.00 140 517.00 220 13.16
2023-03-14 2330 20394000 9840 2147483647 511.00 514.00 510.00 510.00 6.00 -1.16% 510.00 841 511.00 108 13.01
2023-03-15 2330 23159000 10562 2147483647 515.00 516.00 510.00 511.00 1.00 0.2% 511.00 72 512.00 47 13.04
2023-03-16 2330 21892000 10404 2147483647 505.00 510.00 504.00 505.00 0.00 -1.17% 505.00 1159 506.00 109 12.88
2023-03-17 2330 33036000 10710 2147483647 516.00 518.00 513.00 518.00 13.00 2.57% 517.00 100 518.00 751 13.21
2023-03-20 2330 11755000 6417 2147483647 517.00 518.00 510.00 512.00 6.00 -1.16% 512.00 281 513.00 370 13.06
2023-03-21 2330 18145000 7544 2147483647 515.00 517.00 512.00 517.00 5.00 0.98% 516.00 249 517.00 431 13.19
2023-03-22 2330 42040000 25264 2147483647 524.00 533.00 524.00 533.00 16.00 3.09% 532.00 23 533.00 916 13.60
2023-03-23 2330 26633000 13585 2147483647 528.00 539.00 528.00 538.00 5.00 0.94% 537.00 76 538.00 1378 13.72
2023-03-24 2330 21854000 10572 2147483647 536.00 539.00 535.00 539.00 1.00 0.19% 539.00 568 540.00 2551 13.75
2023-03-27 2330 16055000 6921 2147483647 533.00 536.00 531.00 531.00 8.00 -1.48% 531.00 746 532.00 11 13.55
2023-03-28 2330 17083000 8504 2147483647 525.00 530.00 524.00 525.00 6.00 -1.13% 524.00 727 525.00 607 13.39
2023-03-29 2330 17248000 9087 2147483647 533.00 533.00 525.00 530.00 5.00 0.95% 529.00 222 530.00 1067 13.52
2023-03-30 2330 19151000 8974 2147483647 536.00 537.00 531.00 535.00 5.00 0.94% 535.00 15 536.00 1789 13.65
2023-03-31 2330 23430000 7596 2147483647 538.00 538.00 532.00 533.00 2.00 -0.37% 533.00 53 534.00 110 13.60
2023-04-06 2330 25389000 10436 2147483647 530.00 531.00 526.00 530.00 3.00 -0.56% 529.00 71 530.00 549 13.52
2023-04-07 2330 8526000 4654 2147483647 535.00 535.00 529.00 531.00 1.00 0.19% 530.00 211 531.00 281 13.55
2023-04-10 2330 7384000 4053 2147483647 533.00 533.00 528.00 529.00 2.00 -0.38% 529.00 124 530.00 1086 13.49
2023-04-11 2330 22611000 10826 2147483647 522.00 527.00 522.00 524.00 5.00 -0.95% 524.00 14 525.00 952 13.37
2023-04-12 2330 23753000 12307 2147483647 523.00 524.00 517.00 520.00 4.00 -0.76% 519.00 266 520.00 563 13.27
2023-04-13 2330 25418000 15066 2147483647 515.00 517.00 510.00 510.00 10.00 -1.92% 510.00 574 511.00 73 13.01
2023-04-14 2330 18020000 8356 2147483647 516.00 520.00 513.00 516.00 6.00 1.18% 516.00 76 517.00 242 13.16
2023-04-17 2330 14563000 6472 2147483647 519.00 520.00 514.00 520.00 4.00 0.78% 518.00 4 520.00 910 13.27
2023-04-18 2330 15119000 6469 2147483647 518.00 520.00 514.00 515.00 5.00 -0.96% 515.00 201 516.00 9 13.14
2023-04-19 2330 21062000 11867 2147483647 517.00 518.00 509.00 510.00 5.00 -0.97% 510.00 86 511.00 178 13.01
2023-04-20 2330 17175000 7192 2147483647 512.00 516.00 510.00 513.00 3.00 0.59% 513.00 147 514.00 59 13.09
2023-04-21 2330 24916000 10620 2147483647 520.00 520.00 510.00 511.00 2.00 -0.39% 511.00 281 512.00 77 13.04
2023-04-24 2330 16846000 9020 2147483647 505.00 510.00 504.00 507.00 4.00 -0.78% 506.00 606 507.00 140 12.93
2023-04-25 2330 36748000 17638 2147483647 504.00 505.00 498.00 498.00 9.00 -1.78% 497.50 163 498.00 82 12.70
2023-04-26 2330 31173000 14636 2147483647 498.00 498.50 491.00 491.50 6.50 -1.31% 491.50 478 492.00 33 12.54
2023-04-27 2330 29469000 11752 2147483647 491.00 495.00 489.00 493.50 2.00 0.41% 493.00 356 493.50 168 12.59
2023-04-28 2330 24754000 8547 2147483647 498.50 502.00 498.00 502.00 8.50 1.72% 501.00 11 502.00 377 12.81
2023-05-02 2330 15281000 6378 2147483647 500.00 502.00 496.50 501.00 1.00 -0.2% 500.00 56 501.00 90 12.78
2023-05-03 2330 11330000 6419 2147483647 496.00 498.00 495.00 496.00 5.00 -1% 496.00 190 496.50 2 12.65
2023-05-04 2330 13115000 6858 2147483647 497.00 499.50 496.00 498.00 2.00 0.4% 498.00 78 498.50 427 12.70
2023-05-05 2330 7454000 3424 2147483647 500.00 502.00 498.50 500.00 2.00 0.4% 499.50 86 500.00 80 12.76
2023-05-08 2330 11215000 5570 2147483647 509.00 509.00 502.00 504.00 4.00 0.8% 503.00 205 504.00 342 12.86
2023-05-09 2330 16146000 7204 2147483647 507.00 510.00 505.00 510.00 6.00 1.19% 509.00 13 510.00 963 13.01
2023-05-10 2330 18666000 8471 2147483647 508.00 508.00 500.00 503.00 7.00 -1.37% 502.00 16 503.00 979 12.83
2023-05-11 2330 13332000 5914 2147483647 506.00 506.00 498.50 499.00 4.00 -0.8% 499.00 56 499.50 10 12.73
2023-05-12 2330 18385000 8857 2147483647 496.00 500.00 495.00 496.00 3.00 -0.6% 496.00 1153 497.00 1 12.65
2023-05-15 2330 13258000 5383 2147483647 497.00 499.50 494.50 495.50 0.50 -0.1% 495.50 500 496.00 13 12.59
2023-05-16 2330 21104000 10343 2147483647 503.00 508.00 500.00 505.00 9.50 1.92% 504.00 414 505.00 8 12.83
2023-05-17 2330 43202410 52659 2147483647 508.00 521.00 506.00 519.00 14.00 2.77% 518.00 554 519.00 590 13.19
2023-05-18 2330 42960000 22641 2147483647 533.00 536.00 526.00 530.00 11.00 2.12% 529.00 254 530.00 399 13.47
2023-05-19 2330 31954000 15519 2147483647 535.00 535.00 529.00 532.00 2.00 0.38% 531.00 529 532.00 2051 13.52
2023-05-22 2330 17167000 7938 2147483647 532.00 533.00 529.00 531.00 1.00 -0.19% 530.00 439 531.00 335 13.49
2023-05-23 2330 19555000 7589 2147483647 530.00 531.00 525.00 530.00 1.00 -0.19% 529.00 156 530.00 1422 13.47
2023-05-24 2330 19034000 7784 2147483647 527.00 528.00 524.00 525.00 5.00 -0.94% 525.00 35 526.00 71 13.34
2023-05-25 2330 63635000 32482 2147483647 542.00 545.00 537.00 543.00 18.00 3.43% 542.00 303 543.00 2536 13.80
2023-05-26 2330 95175000 49616 2147483647 568.00 568.00 563.00 566.00 23.00 4.24% 565.00 584 566.00 3404 14.38
2023-05-29 2330 54538000 20568 2147483647 574.00 574.00 564.00 568.00 2.00 0.35% 567.00 87 568.00 800 14.43
2023-05-30 2330 40068000 15991 2147483647 566.00 568.00 563.00 566.00 2.00 -0.35% 565.00 475 566.00 51 14.38
2023-05-31 2330 81078000 18327 2147483647 560.00 562.00 551.00 558.00 8.00 -1.41% 558.00 3463 559.00 25 14.18
2023-06-01 2330 24370000 11236 2147483647 550.00 554.00 550.00 551.00 7.00 -1.25% 551.00 801 552.00 104 14.00
2023-06-02 2330 30096000 12912 2147483647 559.00 564.00 557.00 562.00 11.00 2% 562.00 158 563.00 588 14.28
2023-06-05 2330 16766000 8037 2147483647 560.00 560.00 555.00 555.00 7.00 -1.25% 555.00 744 556.00 31 14.10
2023-06-06 2330 20136000 7344 2147483647 554.00 562.00 553.00 560.00 5.00 0.9% 559.00 16 560.00 208 14.23
2023-06-07 2330 27429000 12239 2147483647 561.00 568.00 560.00 568.00 8.00 1.43% 567.00 722 568.00 1303 14.43
2023-06-08 2330 23012000 10713 2147483647 562.00 568.00 555.00 559.00 9.00 -1.58% 559.00 100 560.00 522 14.20
2023-06-09 2330 18899000 6788 2147483647 561.00 566.00 561.00 565.00 6.00 1.07% 564.00 539 565.00 205 14.35
2023-06-12 2330 26264000 14043 2147483647 574.00 574.00 571.00 574.00 9.00 1.59% 573.00 751 574.00 2007 14.58
2023-06-13 2330 56005000 27742 2147483647 593.00 594.00 589.00 593.00 19.00 3.31% 593.00 989 594.00 2188 15.07
2023-06-14 2330 23450000 10877 2147483647 590.00 591.00 587.00 590.00 3.00 -0.51% 590.00 148 591.00 538 14.99
2023-06-15 2330 27345000 10892 2147483647 590.00 593.00 587.00 591.00 0.00 0.17% 590.00 34 591.00 413 15.02
2023-06-16 2330 37998000 9976 2147483647 590.00 590.00 584.00 589.00 2.00 -0.34% 588.00 275 589.00 395 14.96
2023-06-19 2330 14270000 7267 2147483647 583.00 585.00 582.00 583.00 6.00 -1.02% 583.00 181 584.00 57 14.81
2023-06-20 2330 16161000 6072 2147483647 579.00 585.00 579.00 583.00 0.00 0% 583.00 25 584.00 826 14.81
2023-06-21 2330 21641000 10478 2147483647 582.00 585.00 578.00 581.00 2.00 -0.34% 581.00 437 582.00 66 14.76
2023-06-26 2330 27071000 11023 2147483647 576.00 578.00 574.00 574.00 7.00 -1.2% 574.00 84 575.00 56 14.58
2023-06-27 2330 21446000 9534 2147483647 570.00 575.00 569.00 572.00 2.00 -0.35% 572.00 404 573.00 33 14.53
2023-06-28 2330 18137000 7749 2147483647 579.00 579.00 571.00 574.00 2.00 0.35% 573.00 202 574.00 628 14.58
2023-06-29 2330 16895000 8088 2147483647 578.00 580.00 570.00 573.00 1.00 -0.17% 573.00 274 574.00 215 14.56
2023-06-30 2330 22603000 9861 2147483647 570.00 576.00 568.00 576.00 3.00 0.52% 575.00 175 576.00 610 14.63
2023-07-03 2330 14736000 6780 2147483647 578.00 580.00 576.00 579.00 3.00 0.52% 579.00 414 580.00 1290 14.71
2023-07-04 2330 17167000 8735 2147483647 585.00 585.00 580.00 585.00 6.00 1.04% 584.00 177 585.00 885 14.86
2023-07-05 2330 14862000 7101 2147483647 589.00 589.00 579.00 582.00 3.00 -0.51% 581.00 265 582.00 273 14.79
2023-07-06 2330 28493000 17572 2147483647 573.00 574.00 565.00 565.00 17.00 -2.92% 565.00 2140 566.00 63 14.35
2023-07-07 2330 18756000 9062 2147483647 565.00 572.00 563.00 565.00 0.00 0% 565.00 650 566.00 6 14.35
2023-07-10 2330 18337000 7698 2147483647 567.00 573.00 565.00 565.00 0.00 0% 565.00 464 566.00 5 14.35
2023-07-11 2330 17734000 7790 2147483647 574.00 577.00 570.00 577.00 12.00 2.12% 576.00 38 577.00 1275 14.66
2023-07-12 2330 15535000 6937 2147483647 574.00 578.00 572.00 578.00 1.00 0.17% 577.00 28 578.00 1510 14.68
2023-07-13 2330 25359000 12739 2147483647 587.00 590.00 585.00 585.00 7.00 1.21% 585.00 243 586.00 215 14.86
2023-07-14 2330 23016000 12223 2147483647 589.00 591.00 587.00 591.00 6.00 1.03% 590.00 156 591.00 1616 15.02
2023-07-18 2330 20860000 11449 2147483647 587.00 588.00 580.00 581.00 10.00 -1.69% 580.00 945 581.00 264 14.76
2023-07-19 2330 22460000 8593 2147483647 584.00 587.00 579.00 581.00 0.00 0% 580.00 61 581.00 829 14.76
2023-07-20 2330 14738000 7135 2147483647 580.00 584.00 578.00 579.00 2.00 -0.34% 579.00 21 580.00 19 14.71
2023-07-21 2330 46626000 26363 2147483647 560.00 563.00 557.00 560.00 19.00 -3.28% 560.00 1216 561.00 123 14.23
2023-07-24 2330 25174000 11319 2147483647 557.00 563.00 557.00 558.00 2.00 -0.36% 558.00 366 559.00 149 14.18
2023-07-25 2330 19527000 9248 2147483647 561.00 569.00 561.00 569.00 11.00 1.97% 568.00 56 569.00 650 14.46
2023-07-27 2330 12154000 6561 2147483647 570.00 570.00 566.00 569.00 3.00 0% 569.00 142 570.00 294 14.46
2023-07-28 2330 18521000 8403 2147483647 569.00 573.00 565.00 567.00 2.00 -0.35% 567.00 152 568.00 48 14.41
2023-07-31 2330 24092000 10655 2147483647 575.00 575.00 560.00 565.00 2.00 -0.35% 564.00 79 565.00 424 14.35
2023-08-01 2330 16185000 6435 2147483647 565.00 568.00 564.00 567.00 2.00 0.35% 566.00 335 567.00 209 14.41
2023-08-02 2330 25518000 12274 2147483647 567.00 569.00 558.00 561.00 6.00 -1.06% 560.00 315 561.00 557 14.25
2023-08-04 2330 26192000 13529 2147483647 556.00 560.00 552.00 554.00 7.00 -1.25% 554.00 635 555.00 308 14.08
2023-08-07 2330 14329000 5522 2147483647 558.00 561.00 556.00 558.00 4.00 0.72% 558.00 1367 559.00 152 14.18
2023-08-08 2330 18975000 9226 2147483647 558.00 558.00 551.00 552.00 6.00 -1.08% 552.00 678 553.00 135 14.02
2023-08-09 2330 14364000 5702 2147483647 550.00 557.00 550.00 554.00 2.00 0.36% 554.00 308 555.00 199 14.08
2023-08-10 2330 17853000 7640 2147483647 552.00 554.00 550.00 551.00 3.00 -0.54% 551.00 681 552.00 270 14.00
2023-08-11 2330 17521000 8994 2147483647 556.00 558.00 546.00 546.00 5.00 -0.91% 546.00 457 547.00 29 13.87
2023-08-14 2330 20883000 11732 2147483647 540.00 543.00 537.00 541.00 5.00 -0.92% 540.00 641 541.00 11 13.74
2023-08-15 2330 14015000 7085 2147483647 543.00 545.00 540.00 542.00 1.00 0.18% 542.00 109 543.00 343 14.55
2023-08-16 2330 28134000 13023 2147483647 541.00 543.00 536.00 542.00 0.00 0% 541.00 3 542.00 711 14.55
2023-08-17 2330 22809000 8449 2147483647 540.00 546.00 537.00 544.00 2.00 0.37% 544.00 275 545.00 520 14.61
2023-08-18 2330 17555000 7626 2147483647 540.00 544.00 539.00 539.00 5.00 -0.92% 539.00 132 540.00 272 14.47
2023-08-21 2330 16549000 7698 2147483647 544.00 544.00 534.00 537.00 2.00 -0.37% 536.00 123 537.00 213 14.42
2023-08-22 2330 14567000 6246 2147483647 544.00 544.00 538.00 541.00 4.00 0.74% 541.00 43 542.00 171 14.53
2023-08-23 2330 20549000 10315 2147483647 546.00 552.00 544.00 552.00 11.00 2.03% 551.00 32 552.00 841 14.82
2023-08-24 2330 23209000 12168 2147483647 563.00 564.00 558.00 564.00 12.00 2.17% 563.00 130 564.00 1036 15.14
2023-08-25 2330 24076000 13917 2147483647 549.00 551.00 546.00 546.00 18.00 -3.19% 545.00 1080 546.00 60 14.66
2023-08-28 2330 8952000 4896 2147483647 547.00 553.00 547.00 549.00 3.00 0.55% 549.00 185 550.00 124 14.74
2023-08-29 2330 10467000 4422 2147483647 551.00 553.00 546.00 552.00 3.00 0.55% 551.00 293 552.00 15 14.82
2023-08-30 2330 15063000 7164 2147483647 558.00 560.00 554.00 555.00 3.00 0.54% 555.00 64 556.00 50 14.90
2023-08-31 2330 40375000 7503 2147483647 553.00 556.00 548.00 549.00 6.00 -1.08% 549.00 1237 550.00 466 14.74
2023-09-01 2330 13638000 5757 2147483647 543.00 553.00 543.00 548.00 1.00 -0.18% 547.00 729 548.00 43 14.72
2023-09-04 2330 9492000 5518 2147483647 549.00 557.00 549.00 557.00 9.00 1.64% 556.00 20 557.00 526 14.96
2023-09-05 2330 12184000 5258 2147483647 553.00 555.00 550.00 552.00 5.00 -0.9% 552.00 807 553.00 194 14.82
2023-09-06 2330 14023000 6072 2147483647 556.00 556.00 550.00 550.00 2.00 -0.36% 550.00 292 551.00 101 14.77
2023-09-07 2330 20602000 10840 2147483647 546.00 548.00 542.00 542.00 8.00 -1.45% 542.00 118 543.00 22 14.55
2023-09-08 2330 15234000 9187 2147483647 535.00 540.00 535.00 539.00 3.00 -0.55% 538.00 392 539.00 236 14.47
2023-09-11 2330 14570000 8123 2147483647 539.00 540.00 536.00 536.00 3.00 -0.56% 536.00 2019 537.00 130 14.39
2023-09-12 2330 15945000 7266 2147483647 536.00 545.00 536.00 544.00 8.00 1.49% 544.00 165 545.00 446 14.61
2023-09-13 2330 16133000 7307 2147483647 545.00 548.00 541.00 541.00 3.00 -0.55% 541.00 554 542.00 26 14.53
2023-09-14 2330 17086000 8253 2147483647 544.00 550.00 543.00 550.00 0.00 1.66% 549.00 51 550.00 923 14.77
2023-09-15 2330 42421000 8378 2147483647 549.00 558.00 547.00 558.00 8.00 1.45% 557.00 366 558.00 1921 14.98
2023-09-18 2330 36614000 19406 2147483647 548.00 549.00 540.00 540.00 18.00 -3.23% 540.00 2379 541.00 32 14.50
2023-09-19 2330 18819000 12630 2147483647 539.00 543.00 538.00 538.00 2.00 -0.37% 537.00 1598 538.00 657 14.45
2023-09-20 2330 24560000 14708 2147483647 536.00 538.00 535.00 535.00 3.00 -0.56% 535.00 866 536.00 67 14.37
2023-09-21 2330 31822000 19704 2147483647 530.00 531.00 526.00 527.00 8.00 -1.5% 526.00 894 527.00 928 14.15
2023-09-22 2330 28977000 14340 2147483647 523.00 525.00 522.00 522.00 5.00 -0.95% 522.00 3031 523.00 213 14.02
2023-09-25 2330 17077000 7921 2147483647 522.00 529.00 522.00 525.00 3.00 0.57% 525.00 93 526.00 519 14.10
2023-09-26 2330 26272000 13815 2147483647 521.00 524.00 519.00 519.00 6.00 -1.14% 518.00 1874 519.00 15 13.94
2023-09-27 2330 16780000 7805 2147483647 517.00 523.00 516.00 522.00 3.00 0.58% 522.00 51 523.00 759 14.02
2023-09-28 2330 19652000 6680 2147483647 523.00 525.00 520.00 523.00 1.00 0.19% 522.00 975 523.00 44 14.04
2023-10-02 2330 25375000 10828 2147483647 530.00 534.00 528.00 533.00 10.00 1.91% 532.00 65 533.00 273 14.31
2023-10-03 2330 14432000 6687 2147483647 528.00 533.00 528.00 529.00 4.00 -0.75% 529.00 26 530.00 49 14.21
2023-10-04 2330 28120000 13525 2147483647 521.00 523.00 519.00 520.00 9.00 -1.7% 520.00 1486 521.00 19 13.96
2023-10-05 2330 24902000 9727 2147483647 523.00 529.00 523.00 528.00 8.00 1.54% 528.00 47 529.00 210 14.18
2023-10-06 2330 15230000 6684 2147483647 530.00 533.00 529.00 532.00 4.00 0.76% 531.00 266 532.00 161 14.29
2023-10-11 2330 46550000 21448 2147483647 542.00 544.00 540.00 544.00 12.00 2.26% 543.00 209 544.00 1992 14.61
2023-10-12 2330 33942000 15467 2147483647 545.00 550.00 544.00 550.00 6.00 1.1% 549.00 209 550.00 1398 14.77
2023-10-13 2330 31078000 14531 2147483647 550.00 554.00 548.00 553.00 3.00 0.55% 552.00 18 553.00 855 14.85
2023-10-16 2330 19830000 8422 2147483647 546.00 547.00 542.00 545.00 8.00 -1.45% 545.00 372 546.00 512 14.63
2023-10-17 2330 18340000 8522 2147483647 550.00 552.00 548.00 551.00 6.00 1.1% 550.00 1553 551.00 1779 14.80
2023-10-18 2330 26338000 13514 2147483647 549.00 549.00 540.00 540.00 11.00 -2% 540.00 4 541.00 3 14.50
2023-10-19 2330 22826000 9376 2147483647 540.00 548.00 540.00 546.00 6.00 1.11% 545.00 550 546.00 9 14.66
2023-10-20 2330 45885000 21712 2147483647 549.00 556.00 546.00 556.00 10.00 1.83% 555.00 23 556.00 1690 14.93
2023-10-23 2330 22658000 10726 2147483647 552.00 553.00 543.00 544.00 12.00 -2.16% 543.00 854 544.00 286 14.61
2023-10-24 2330 14983000 6790 2147483647 543.00 546.00 540.00 544.00 0.00 0% 544.00 163 545.00 174 14.61
2023-10-25 2330 16727199 12228 2147483647 544.00 551.00 544.00 544.00 0.00 0% 544.00 1013 545.00 16 14.61
2023-10-26 2330 28125000 14418 2147483647 530.00 535.00 530.00 531.00 13.00 -2.39% 531.00 883 532.00 289 14.26
2023-10-27 2330 15650000 6825 2147483647 534.00 536.00 532.00 533.00 2.00 0.38% 532.00 1001 533.00 54 14.31
2023-10-30 2330 21371000 11570 2147483647 531.00 534.00 528.00 532.00 1.00 -0.19% 531.00 220 532.00 349 14.29
2023-10-31 2330 25551000 10287 2147483647 535.00 535.00 527.00 529.00 3.00 -0.56% 528.00 298 529.00 781 14.21
2023-11-01 2330 13578000 6819 2147483647 533.00 533.00 527.00 528.00 1.00 -0.19% 528.00 1116 529.00 43 14.18
2023-11-02 2330 29297000 16624 2147483647 536.00 547.00 535.00 547.00 19.00 3.6% 546.00 2 547.00 538 14.69
2023-11-03 2330 15392000 8389 2147483647 547.00 549.00 545.00 549.00 2.00 0.37% 548.00 151 549.00 719 14.74
2023-11-06 2330 29130000 13746 2147483647 553.00 556.00 550.00 550.00 1.00 0.18% 550.00 301 551.00 2 14.77
2023-11-07 2330 14735000 7455 2147483647 552.00 555.00 550.00 555.00 5.00 0.91% 554.00 64 555.00 1537 14.90
2023-11-08 2330 15272000 7010 2147483647 550.00 557.00 550.00 556.00 1.00 0.18% 555.00 259 556.00 577 14.93
2023-11-09 2330 13127000 5502 2147483647 551.00 557.00 551.00 557.00 1.00 0.18% 556.00 55 557.00 863 14.96
2023-11-10 2330 12789000 6614 2147483647 555.00 557.00 554.00 557.00 0.00 0% 556.00 678 557.00 709 14.96
2023-11-13 2330 43690000 22254 2147483647 579.00 580.00 571.00 571.00 14.00 2.51% 570.00 1373 571.00 219 15.33
2023-11-14 2330 21488000 11124 2147483647 576.00 576.00 571.00 572.00 1.00 0.18% 571.00 2402 572.00 107 15.36
2023-11-15 2330 50176000 24989 2147483647 583.00 583.00 575.00 581.00 9.00 1.57% 580.00 365 581.00 2774 16.82
2023-11-16 2330 28186000 12602 2147483647 581.00 583.00 578.00 583.00 2.00 0.34% 582.00 13 583.00 3435 16.88
2023-11-17 2330 21953000 9206 2147483647 579.00 583.00 579.00 580.00 3.00 -0.51% 580.00 266 581.00 335 16.79
2023-11-20 2330 21963000 8393 2147483647 576.00 579.00 575.00 577.00 3.00 -0.52% 577.00 233 578.00 567 16.71
2023-11-21 2330 35593000 14000 2147483647 582.00 585.00 581.00 585.00 8.00 1.39% 584.00 214 585.00 4546 16.94
2023-11-22 2330 21904000 12179 2147483647 576.00 579.00 574.00 577.00 8.00 -1.37% 576.00 131 577.00 786 16.71
2023-11-23 2330 14440000 6813 2147483647 574.00 578.00 574.00 578.00 1.00 0.17% 577.00 161 578.00 247 16.73
2023-11-24 2330 10000000 5142 2147483647 577.00 578.00 574.00 575.00 3.00 -0.52% 575.00 102 576.00 213 16.65
2023-11-27 2330 18468000 10047 2147483647 573.00 577.00 568.00 568.00 7.00 -1.22% 568.00 319 569.00 302 16.44
2023-11-28 2330 26314000 9603 2147483647 565.00 576.00 565.00 575.00 7.00 1.23% 574.00 48 575.00 1107 16.65
2023-11-29 2330 24820000 11162 2147483647 578.00 579.00 570.00 574.00 1.00 -0.17% 573.00 314 574.00 395 16.62
2023-11-30 2330 47134000 10236 2147483647 576.00 577.00 570.00 577.00 3.00 0.52% 576.00 202 577.00 437 16.71
2023-12-01 2330 28002000 10868 2147483647 573.00 579.00 573.00 579.00 2.00 0.35% 578.00 1443 579.00 427 16.76
2023-12-04 2330 26766000 11570 2147483647 582.00 582.00 571.00 574.00 5.00 -0.86% 573.00 442 574.00 167 16.62
2023-12-05 2330 22175000 10228 2147483647 571.00 572.00 567.00 570.00 4.00 -0.7% 570.00 126 571.00 456 16.50
2023-12-06 2330 21479000 9159 2147483647 568.00 575.00 568.00 570.00 0.00 0% 570.00 351 571.00 25 16.50
2023-12-07 2330 20792000 9828 2147483647 570.00 573.00 566.00 566.00 4.00 -0.7% 566.00 98 567.00 85 16.39
2023-12-08 2330 33424000 12916 2147483647 574.00 577.00 570.00 570.00 4.00 0.71% 570.00 656 571.00 332 16.50
2023-12-11 2330 27321000 10793 2147483647 572.00 575.00 570.00 574.00 4.00 0.7% 574.00 62 575.00 1254 16.62
2023-12-12 2330 29296000 12059 2147483647 580.00 581.00 575.00 578.00 4.00 0.7% 578.00 227 579.00 1391 16.73
2023-12-13 2330 22918000 9540 2147483647 576.00 579.00 576.00 577.00 1.00 -0.17% 577.00 905 578.00 2873 16.71
2023-12-14 2330 39329000 17302 2147483647 581.00 582.00 579.00 582.00 0.00 0.87% 581.00 457 582.00 961 16.85
2023-12-15 2330 54259000 16448 2147483647 585.00 586.00 580.00 585.00 3.00 0.52% 584.00 121 585.00 3054 16.94
2023-12-18 2330 25907000 10786 2147483647 579.00 585.00 577.00 585.00 0.00 0% 584.00 920 585.00 3356 16.94
2023-12-19 2330 28225000 11088 2147483647 588.00 588.00 580.00 585.00 0.00 0% 584.00 40 585.00 2754 16.94
2023-12-20 2330 37987000 17643 2147483647 587.00 587.00 583.00 585.00 0.00 0% 585.00 196 586.00 1298 16.94
2023-12-21 2330 24815000 12775 2147483647 577.00 579.00 575.00 577.00 8.00 -1.37% 577.00 190 578.00 471 16.71
2023-12-22 2330 18668000 7839 2147483647 582.00 582.00 579.00 582.00 5.00 0.87% 581.00 66 582.00 1923 16.85
2023-12-25 2330 9504000 5331 2147483647 582.00 585.00 580.00 581.00 1.00 -0.17% 581.00 170 582.00 22 16.82
2023-12-26 2330 16040000 9458 2147483647 583.00 586.00 582.00 586.00 5.00 0.86% 585.00 1116 586.00 962 16.97
2023-12-27 2330 33259000 17818 2147483647 587.00 592.00 586.00 592.00 6.00 1.02% 591.00 365 592.00 1829 17.14
2023-12-28 2330 25448000 12491 2147483647 592.00 593.00 589.00 593.00 1.00 0.17% 592.00 24 593.00 1354 17.17
2023-12-29 2330 18323000 7957 2147483647 589.00 593.00 589.00 593.00 0.00 0% 592.00 827 593.00 1938 17.17