聯電(2303)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　　　45.55
0
0%		46.35
0.8
1.76%		 46.20
-0.15
-0.32%		47.85
1.65
3.57%		 　50.00
2.15
4.49%		48.45
-1.55
-3.1%		50.00
1.55
3.2%		49.90
-0.1
-0.2%		48.75
-1.15
-2.3%		 　49.65
0.9
1.85%		53.00
3.35
6.75%		52.10
-0.9
-1.7%		54.00
1.9
3.65%		56.50
2.5
4.63%		 　57.20
0.7
1.24%		54.80
-2.4
-4.2%		54.80
0
0%		51.20
-3.6
-6.57%		50.00
-1.2
-2.34%		 50.98
2 月　52.60
2.6
5.2%		52.00
-0.6
-1.14%		51.90
-0.1
-0.19%		 　　　　　　　　　　　57.60
5.7
10.98%		58.20
0.6
1.04%		57.20
-1
-1.72%		 　　55.80
-1.4
-2.45%		 55.70
-0.1
-0.18%		 54.49
3 月　52.70
-3
-5.39%		51.90
-0.8
-1.52%		49.05
-2.85
-5.49%		47.05
-2
-4.08%		 　46.10
-0.95
-2.02%		46.35
0.25
0.54%		46.55
0.2
0.43%		48.65
2.1
4.51%		49.10
0.45
0.92%		 　48.15
-0.95
-1.93%		48.30
0.15
0.31%		48.00
-0.3
-0.62%		47.05
-0.95
-1.98%		46.05
-1
-2.13%		 　48.20
2.15
4.67%		48.50
0.3
0.62%		47.15
-1.35
-2.78%		48.65
1.5
3.18%		49.75
1.1
2.26%		 　49.35
-0.4
-0.8%		50.60
1.25
2.53%		 48.44
4 月50.50
-0.1
-0.2%		 　　　50.70
0.2
0.4%		51.50
0.8
1.58%		54.00
2.5
4.85%		53.00
-1
-1.85%		 　53.60
0.6
1.13%		54.40
0.8
1.49%		52.70
-1.7
-3.13%		53.10
0.4
0.76%		54.00
0.9
1.69%		 　54.60
0.6
1.11%		54.10
-0.5
-0.92%		53.40
-0.7
-1.29%		54.80
1.4
2.62%		57.00
2.2
4.01%		 　61.80
4.8
8.42%		60.50
-1.3
-2.1%		60.00
-0.5
-0.83%		56.70
-3.3
-5.5%		 54.68
5 月　　53.00
-3.7
-6.53%		54.60
1.6
3.02%		51.80
-2.8
-5.13%		51.30
-0.5
-0.97%		54.00
2.7
5.26%		 　52.50
-1.5
-2.78%		49.00
-3.5
-6.67%		46.35
-2.65
-5.41%		47.55
1.2
2.59%		46.80
-0.75
-1.58%		 　43.95
-2.85
-6.09%		48.30
4.35
9.9%		48.30
0
0%		46.50
-1.8
-3.73%		46.95
0.45
0.97%		 　48.70
1.75
3.73%		51.90
3.2
6.57%		51.30
-0.6
-1.16%		50.60
-0.7
-1.36%		52.40
1.8
3.56%		 53.00
0.6
1.15%		50
6 月52.20
-0.8
-1.51%		52.00
-0.2
-0.38%		55.00
3
5.77%		53.00
-2
-3.64%		 　52.30
-0.7
-1.32%		52.20
-0.1
-0.19%		50.70
-1.5
-2.87%		51.50
0.8
1.58%		51.80
0.3
0.58%		 　　53.70
1.9
3.67%		52.40
-1.3
-2.42%		53.30
0.9
1.72%		52.20
-1.1
-2.06%		 　51.20
-1
-1.92%		51.00
-0.2
-0.39%		53.00
2
3.92%		53.00
0
0%		52.90
-0.1
-0.19%		 58.10
5.2
9.83%		52.60
-5.5
-9.47%		53.00
0.4
0.76%		53.10
0.1
0.19%		 52.87
7 月52.10
-1
-1.88%		52.60
0.5
0.96%		 　54.40
1.8
3.42%		53.40
-1
-1.84%		53.60
0.2
0.37%		53.10
-0.5
-0.93%		52.20
-0.9
-1.69%		 　53.20
1
1.92%		53.90
0.7
1.32%		54.00
0.1
0.19%		55.10
1.1
2.04%		53.70
-1.4
-2.54%		 　52.60
-1.1
-2.05%		52.40
-0.2
-0.38%		50.80
-1.6
-3.05%		52.00
1.2
2.36%		52.70
0.7
1.35%		 　53.70
1
1.9%		53.10
-0.6
-1.12%		51.80
-1.3
-2.45%		54.60
2.8
5.41%		57.80
3.2
5.86%		 53.49
8 月　57.50
-0.3
-0.52%		59.40
1.9
3.3%		60.50
1.1
1.85%		63.40
2.9
4.79%		62.10
-1.3
-2.05%		 　61.90
-0.2
-0.32%		59.80
-2.1
-3.39%		59.90
0.1
0.17%		60.10
0.2
0.33%		57.60
-2.5
-4.16%		 　57.10
-0.5
-0.87%		56.10
-1
-1.75%		58.10
2
3.57%		55.50
-2.6
-4.48%		55.70
0.2
0.36%		 　58.60
2.9
5.21%		58.40
-0.2
-0.34%		60.00
1.6
2.74%		61.20
1.2
2%		61.70
0.5
0.82%		 　62.80
1.1
1.78%		63.10
0.3
0.48%		59.65
9 月64.10
1
1.58%		64.00
-0.1
-0.16%		70.00
6
9.38%		 　69.90
-0.1
-0.14%		68.20
-1.7
-2.43%		65.80
-2.4
-3.52%		67.50
1.7
2.58%		68.20
0.7
1.04%		 　66.80
-1.4
-2.05%		66.00
-0.8
-1.2%		65.60
-0.4
-0.61%		66.20
0.6
0.91%		65.60
-0.6
-0.91%		 　　　64.60
-1
-1.52%		65.20
0.6
0.93%		67.00
1.8
2.76%		 　66.30
-0.7
-1.04%		65.30
-1
-1.51%		63.00
-2.3
-3.52%		64.00
1
1.59%		 66.14
10 月62.60
-1.4
-2.19%		 　60.80
-1.8
-2.88%		61.10
0.3
0.49%		59.90
-1.2
-1.96%		62.50
2.6
4.34%		61.10
-1.4
-2.24%		 　　58.50
-2.6
-4.26%		56.40
-2.1
-3.59%		56.70
0.3
0.53%		59.10
2.4
4.23%		 　58.40
-0.7
-1.18%		59.60
1.2
2.05%		58.70
-0.9
-1.51%		58.00
-0.7
-1.19%		58.30
0.3
0.52%		 　59.40
1.1
1.89%		59.80
0.4
0.67%		61.90
2.1
3.51%		59.80
-2.1
-3.39%		58.00
-1.8
-3.01%		 59.34
11 月57.60
-0.4
-0.69%		59.00
1.4
2.43%		59.20
0.2
0.34%		58.60
-0.6
-1.01%		60.40
1.8
3.07%		 　62.50
2.1
3.48%		63.10
0.6
0.96%		63.10
0
0%		62.20
-0.9
-1.43%		62.60
0.4
0.64%		 　63.40
0.8
1.28%		63.00
-0.4
-0.63%		63.60
0.6
0.95%		63.10
-0.5
-0.79%		65.10
2
3.17%		 　64.70
-0.4
-0.61%		63.20
-1.5
-2.32%		63.10
-0.1
-0.16%		63.00
-0.1
-0.16%		62.50
-0.5
-0.79%		 　62.40
-0.1
-0.16%		63.70
1.3
2.08%		 62.56
12 月67.00
3.3
5.18%		66.70
-0.3
-0.45%		68.30
1.6
2.4%		 　67.30
-1
-1.46%		66.50
-0.8
-1.19%		66.50
0
0%		64.00
-2.5
-3.76%		63.50
-0.5
-0.78%		 　62.80
-0.7
-1.1%		62.40
-0.4
-0.64%		62.70
0.3
0.48%		63.00
0.3
0.48%		62.30
-0.7
-1.11%		 　62.20
-0.1
-0.16%		62.90
0.7
1.13%		63.70
0.8
1.27%		63.90
0.2
0.31%		64.30
0.4
0.63%		 　64.30
0
0%		64.70
0.4
0.62%		65.00
0.3
0.46%		65.00
0
0%		　64.45

說明:最高漲幅:10.98%最低跌幅:-9.47% 最高價:70.00最低價:43.95平均價:56.47,灰色底表示週末,漲138天(203.35)元,跌156天(-187.15)元,平盤9天
11%=2,10%=3,9%=1,8%=2,7%=2,6%=2,5%=15,4%=15,3%=16,2%=26,1%=37,0%=26,-0%=1,-1%=3,-2%=5,-3%=10,-4%=12,-5%=13,-6%=26,-7%=42,-8%=44,

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 2303 404287511 141658 2147483647 46.15 46.50 44.00 45.55 1.60 0% 45.55 898 45.60 836 25.88
2021-01-05 2303 203151626 68714 2147483647 44.90 46.35 44.55 46.35 0.80 1.76% 46.35 31 46.40 1658 26.34
2021-01-07 2303 166045819 52112 2147483647 47.35 47.60 46.00 46.20 0.75 -0.32% 46.20 1489 46.25 22 26.25
2021-01-08 2303 338482001 99945 2147483647 46.70 48.35 46.30 47.85 1.65 3.57% 47.85 23 47.90 1280 27.19
2021-01-11 2303 443638194 138063 2147483647 48.20 50.10 47.55 50.00 2.15 4.49% 49.95 216 50.00 10296 28.41
2021-01-12 2303 491919725 154553 2147483647 50.50 51.90 48.40 48.45 1.55 -3.1% 48.45 1401 48.50 691 27.53
2021-01-13 2303 266941347 77843 2147483647 49.45 50.30 49.10 50.00 1.55 3.2% 49.95 273 50.00 364 28.41
2021-01-14 2303 199727784 63846 2147483647 49.80 50.90 49.50 49.90 0.10 -0.2% 49.85 2446 49.90 155 28.35
2021-01-15 2303 331036918 99564 2147483647 51.60 51.80 48.75 48.75 1.15 -2.3% 48.75 236 48.80 927 27.70
2021-01-18 2303 190786703 61688 2147483647 48.30 49.85 46.50 49.65 0.90 1.85% 49.60 195 49.65 860 28.21
2021-01-19 2303 550193363 171509 2147483647 50.60 53.90 50.00 53.00 3.35 6.75% 53.00 755 53.10 456 30.11
2021-01-20 2303 519997814 175457 2147483647 54.00 54.90 51.60 52.10 0.90 -1.7% 52.10 3067 52.20 391 29.60
2021-01-21 2303 348707985 112643 2147483647 52.80 54.70 52.20 54.00 1.90 3.65% 53.90 1347 54.00 1767 30.68
2021-01-22 2303 421885771 143462 2147483647 54.00 57.20 53.60 56.50 2.50 4.63% 56.40 911 56.50 1423 32.10
2021-01-25 2303 318727755 108698 2147483647 57.60 58.60 56.00 57.20 0.70 1.24% 57.10 1233 57.20 146 32.50
2021-01-26 2303 323042265 125737 2147483647 57.10 57.60 53.90 54.80 2.40 -4.2% 54.70 1307 54.80 567 31.14
2021-01-27 2303 227251296 83269 2147483647 55.00 56.20 54.20 54.80 0.00 0% 54.80 1429 54.90 128 31.14
2021-01-28 2303 452064256 160733 2147483647 51.20 53.30 50.20 51.20 3.60 -6.57% 51.10 6064 51.20 75 29.09
2021-01-29 2303 272404447 94781 2147483647 52.30 52.60 50.00 50.00 1.20 -2.34% 50.00 5905 50.10 72 28.41
2021-02-02 2303 241455230 78589 2147483647 51.70 53.00 51.30 52.60 1.80 5.2% 52.50 706 52.60 90 29.89
2021-02-03 2303 172077826 60141 2147483647 53.00 53.60 51.60 52.00 0.60 -1.14% 52.00 28 52.10 802 29.55
2021-02-04 2303 95373456 34724 2147483647 51.60 52.40 51.20 51.90 0.10 -0.19% 51.80 238 51.90 386 29.49
2021-02-17 2303 355339256 120768 2147483647 57.60 58.00 56.10 57.60 4.70 10.98% 57.50 1624 57.60 547 32.73
2021-02-18 2303 288059576 102334 2147483647 57.60 59.40 56.70 58.20 0.60 1.04% 58.20 879 58.30 1339 33.07
2021-02-19 2303 191246156 62688 2147483647 57.60 58.40 56.90 57.20 1.00 -1.72% 57.20 4137 57.30 7 32.50
2021-02-23 2303 206602334 79122 2147483647 55.10 56.20 54.70 55.80 1.00 -2.45% 55.80 24 55.90 118 31.70
2021-02-25 2303 112476809 42356 2147483647 56.30 56.50 55.50 55.70 1.00 -0.18% 55.60 1681 55.70 163 31.65
2021-03-02 2303 163944936 66557 2147483647 55.30 55.60 52.70 52.70 1.50 -5.39% 52.70 363 52.80 51 22.43
2021-03-03 2303 281489555 108543 2147483647 52.00 52.70 50.60 51.90 0.80 -1.52% 51.90 571 52.00 219 22.09
2021-03-04 2303 384755859 165635 2147483647 50.20 50.80 49.00 49.05 2.85 -5.49% 49.05 3802 49.10 75 20.87
2021-03-05 2303 349619577 129272 2147483647 46.80 48.20 46.35 47.05 2.00 -4.08% 47.05 3133 47.10 69 20.02
2021-03-08 2303 209952318 77442 2147483647 47.95 48.10 46.05 46.10 0.95 -2.02% 46.10 2840 46.15 73 19.62
2021-03-09 2303 264755904 95566 2147483647 45.50 46.70 44.90 46.35 0.25 0.54% 46.35 1062 46.40 973 19.72
2021-03-10 2303 192335820 63449 2147483647 47.20 47.35 46.35 46.55 0.20 0.43% 46.50 2855 46.55 307 19.81
2021-03-11 2303 240352456 83168 2147483647 47.00 49.10 46.85 48.65 2.10 4.51% 48.65 605 48.70 457 20.70
2021-03-12 2303 182844008 69296 2147483647 49.25 50.10 49.10 49.10 0.45 0.92% 49.05 2084 49.10 67 20.89
2021-03-15 2303 102039877 41308 2147483647 49.00 49.05 48.10 48.15 0.95 -1.93% 48.10 3241 48.15 579 20.49
2021-03-16 2303 111597572 41012 2147483647 48.50 49.15 47.90 48.30 0.15 0.31% 48.30 405 48.35 285 20.55
2021-03-17 2303 113793428 46264 2147483647 48.45 48.50 47.65 48.00 0.30 -0.62% 47.95 15 48.00 1162 20.43
2021-03-18 2303 160016239 64727 2147483647 48.00 48.45 47.00 47.05 0.95 -1.98% 47.05 1966 47.10 41 20.02
2021-03-19 2303 185394345 60462 2147483647 46.10 46.55 45.50 46.05 1.00 -2.13% 46.05 3 46.10 68 19.60
2021-03-22 2303 175443002 63551 2147483647 46.10 48.30 45.90 48.20 2.15 4.67% 48.20 2415 48.25 428 20.51
2021-03-23 2303 175622299 65471 2147483647 48.95 49.65 48.50 48.50 0.30 0.62% 48.50 1535 48.55 109 20.64
2021-03-24 2303 117665580 45401 2147483647 47.85 48.05 47.15 47.15 1.35 -2.78% 47.15 2118 47.20 88 20.06
2021-03-25 2303 161414842 59282 2147483647 47.00 48.75 46.75 48.65 1.50 3.18% 48.60 310 48.65 920 20.70
2021-03-26 2303 222732393 82381 2147483647 49.75 50.00 49.35 49.75 1.10 2.26% 49.75 345 49.80 96 21.17
2021-03-29 2303 157066163 62002 2147483647 50.60 51.00 49.30 49.35 0.40 -0.8% 49.35 327 49.40 598 21.00
2021-03-30 2303 168086685 63452 2147483647 49.55 50.70 48.80 50.60 1.25 2.53% 50.50 1191 50.60 75 21.53
2021-04-01 2303 85795793 29766 2147483647 51.00 51.30 50.30 50.50 0.30 -0.2% 50.40 1156 50.50 498 21.49
2021-04-06 2303 110723760 36537 2147483647 51.40 51.50 50.70 50.70 0.20 0.4% 50.70 977 50.80 26 21.57
2021-04-07 2303 103388212 36675 2147483647 50.90 51.50 50.70 51.50 0.80 1.58% 51.40 1527 51.50 1903 21.91
2021-04-08 2303 347099184 120353 2147483647 51.70 55.00 51.50 54.00 2.50 4.85% 53.90 1405 54.00 183 22.98
2021-04-09 2303 214576819 75159 2147483647 55.00 55.20 53.00 53.00 1.00 -1.85% 52.90 1847 53.00 189 22.55
2021-04-12 2303 135962722 45892 2147483647 54.20 54.60 53.00 53.60 0.60 1.13% 53.60 282 53.70 1017 22.81
2021-04-13 2303 426359771 139363 2147483647 54.20 57.00 53.60 54.40 0.80 1.49% 54.30 766 54.40 52 23.15
2021-04-14 2303 347974816 125728 2147483647 55.40 55.70 50.50 52.70 1.70 -3.12% 52.60 1348 52.70 1277 22.43
2021-04-15 2303 156211936 46773 2147483647 52.00 53.40 51.80 53.10 0.40 0.76% 53.00 125 53.10 2225 22.60
2021-04-16 2303 265218460 76394 2147483647 53.70 55.40 53.00 54.00 0.90 1.69% 54.00 1383 54.10 1115 22.98
2021-04-19 2303 146441798 47175 2147483647 54.70 55.20 53.70 54.60 0.60 1.11% 54.60 97 54.70 340 23.23
2021-04-20 2303 117157906 37099 2147483647 54.20 54.70 53.60 54.10 0.50 -0.92% 54.10 248 54.20 2362 23.02
2021-04-21 2303 127366439 47840 2147483647 53.80 54.50 53.20 53.40 0.70 -1.29% 53.40 902 53.50 317 22.72
2021-04-22 2303 338155244 111420 2147483647 55.00 56.20 53.80 54.80 1.40 2.62% 54.80 96 54.90 701 23.32
2021-04-23 2303 438045328 144315 2147483647 56.00 57.50 55.20 57.00 2.20 4.01% 57.00 2302 57.10 1065 24.26
2021-04-26 2303 511527235 164967 2147483647 60.50 61.80 59.80 61.80 4.80 8.42% 61.80 1851 61.90 3856 26.30
2021-04-27 2303 321579822 120681 2147483647 62.00 62.70 60.10 60.50 1.30 -2.1% 60.50 841 60.60 208 25.74
2021-04-28 2303 293373823 104041 2147483647 60.80 61.10 58.80 60.00 0.50 -0.83% 59.90 839 60.00 863 25.53
2021-04-29 2303 456717391 173430 2147483647 58.30 58.70 56.70 56.70 3.30 -5.5% 56.70 813 56.80 191 24.13
2021-05-03 2303 323558912 133204 2147483647 55.00 55.40 52.80 53.00 3.70 -6.53% 53.00 1024 53.10 615 17.55
2021-05-04 2303 346875599 130607 2147483647 53.10 55.10 51.00 54.60 1.60 3.02% 54.60 1311 54.70 690 18.08
2021-05-05 2303 208373802 81070 2147483647 54.60 54.80 51.80 51.80 2.80 -5.13% 51.80 2462 51.90 104 17.15
2021-05-06 2303 171709001 64637 2147483647 52.10 52.90 50.60 51.30 0.50 -0.97% 51.30 829 51.40 210 16.99
2021-05-07 2303 170031294 64826 2147483647 52.70 54.10 52.60 54.00 2.70 5.26% 53.90 1259 54.00 1787 17.88
2021-05-10 2303 118082387 47233 2147483647 54.20 54.20 52.50 52.50 1.50 -2.78% 52.50 3100 52.60 776 17.38
2021-05-11 2303 284289875 119996 2147483647 50.00 50.80 48.05 49.00 3.50 -6.67% 49.00 1550 49.05 259 16.23
2021-05-12 2303 355398866 132661 2147483647 48.40 49.70 44.10 46.35 2.65 -5.41% 46.35 211 46.40 567 15.35
2021-05-13 2303 325343998 112071 2147483647 44.85 48.85 44.45 47.55 1.20 2.59% 47.55 29 47.60 6 15.74
2021-05-14 2303 235494255 85723 2147483647 48.80 49.65 46.65 46.80 0.75 -1.58% 46.80 843 46.85 14 15.50
2021-05-17 2303 231958428 82587 2147483647 43.80 46.65 43.05 43.95 2.85 -6.09% 43.95 49 44.00 516 14.55
2021-05-18 2303 280228999 76531 2147483647 46.25 48.30 46.00 48.30 4.35 9.9% 48.30 6509 0.00 0 15.99
2021-05-19 2303 211964090 76279 2147483647 48.35 49.20 47.50 48.30 0.00 0% 48.30 1420 48.35 52 15.99
2021-05-20 2303 170360131 64856 2147483647 47.50 48.00 46.45 46.50 1.80 -3.73% 46.45 1304 46.50 208 15.40
2021-05-21 2303 146240160 45128 2147483647 47.75 48.20 46.85 46.95 0.45 0.97% 46.95 846 47.00 97 15.55
2021-05-24 2303 160119346 53979 2147483647 46.60 49.00 46.35 48.70 1.75 3.73% 48.65 135 48.70 125 16.13
2021-05-25 2303 385003250 128887 2147483647 50.20 53.00 49.90 51.90 3.20 6.57% 51.80 2311 51.90 360 17.19
2021-05-26 2303 241846803 87237 2147483647 52.30 53.50 51.10 51.30 0.60 -1.16% 51.30 2386 51.40 538 16.99
2021-05-27 2303 167112586 51444 2147483647 50.70 51.70 50.00 50.60 0.70 -1.36% 50.60 56 50.70 103 16.76
2021-05-28 2303 216934422 76958 2147483647 52.10 53.00 51.60 52.40 1.80 3.56% 52.30 479 52.40 308 17.35
2021-05-31 2303 199782391 66441 2147483647 52.90 53.50 51.90 53.00 0.60 1.15% 52.90 527 53.00 1896 17.55
2021-06-01 2303 153776392 54862 2147483647 53.20 54.00 52.20 52.20 0.80 -1.51% 52.20 3661 52.30 477 17.28
2021-06-02 2303 115730617 43439 2147483647 52.60 53.00 51.60 52.00 0.20 -0.38% 51.90 684 52.00 805 17.22
2021-06-03 2303 380138640 124928 2147483647 52.80 55.30 52.30 55.00 3.00 5.77% 54.90 765 55.00 6144 18.21
2021-06-04 2303 260150677 97458 2147483647 54.00 54.40 53.00 53.00 2.00 -3.64% 53.00 13498 53.10 245 17.55
2021-06-07 2303 183701585 66241 2147483647 53.50 53.60 51.50 52.30 0.70 -1.32% 52.30 1016 52.40 296 17.32
2021-06-08 2303 107619446 36694 2147483647 52.60 53.20 52.20 52.20 0.10 -0.19% 52.20 1252 52.30 696 17.28
2021-06-09 2303 210880690 87577 2147483647 51.70 51.90 50.20 50.70 1.50 -2.87% 50.70 789 50.80 902 16.79
2021-06-10 2303 121078346 43869 2147483647 51.00 51.90 50.30 51.50 0.80 1.58% 51.40 642 51.50 475 17.05
2021-06-11 2303 98451957 37725 2147483647 52.20 52.70 51.60 51.80 0.30 0.58% 51.70 1017 51.80 167 17.15
2021-06-15 2303 186367942 67721 2147483647 53.00 53.90 52.80 53.70 1.90 3.67% 53.60 1547 53.70 2822 17.78
2021-06-16 2303 145061837 55738 2147483647 53.30 53.50 52.20 52.40 1.30 -2.42% 52.30 3046 52.40 93 17.35
2021-06-17 2303 103617748 37575 2147483647 51.60 53.30 51.30 53.30 0.90 1.72% 53.20 374 53.30 302 17.65
2021-06-18 2303 128290107 40081 2147483647 53.60 53.80 52.20 52.20 1.10 -2.06% 52.20 2069 52.30 208 17.28
2021-06-21 2303 122927917 49607 2147483647 51.60 52.00 51.00 51.20 1.00 -1.92% 51.20 348 51.30 659 16.95
2021-06-22 2303 86758999 33910 2147483647 51.90 52.10 50.90 51.00 0.20 -0.39% 50.90 1694 51.00 432 16.89
2021-06-23 2303 153985685 54226 2147483647 51.50 53.20 51.30 53.00 2.00 3.92% 52.90 319 53.00 730 17.55
2021-06-24 2303 150176504 49774 2147483647 52.90 53.60 52.30 53.00 0.00 0% 53.00 815 53.10 527 17.55
2021-06-25 2303 123053840 40445 2147483647 53.80 54.20 52.90 52.90 0.10 -0.19% 52.90 781 53.00 771 17.52
2021-06-27 2303 477870 247 27633874 53.00 58.10 53.00 58.10 5.20 9.83% 58.10 781 0.00 771 19.24
2021-06-28 2303 71873129 25100 2147483647 53.20 53.30 52.40 52.60 0.30 -9.47% 52.60 1746 52.70 1734 17.42
2021-06-29 2303 105346515 36358 2147483647 53.30 53.70 52.90 53.00 0.40 0.76% 52.90 1419 53.00 288 17.55
2021-06-30 2303 92968171 30719 2147483647 53.70 53.80 53.10 53.10 0.10 0.19% 53.10 2113 53.20 200 17.58
2021-07-01 2303 93298609 36656 2147483647 53.30 53.40 52.10 52.10 1.00 -1.88% 52.10 967 52.20 470 17.25
2021-07-02 2303 65761082 23664 2147483647 52.10 52.90 52.10 52.60 0.50 0.96% 52.60 240 52.70 1009 17.42
2021-07-05 2303 261523816 92754 2147483647 53.00 55.20 52.80 54.40 1.80 3.42% 54.30 1860 54.40 269 18.01
2021-07-06 2303 144822076 54709 2147483647 54.90 55.20 53.30 53.40 1.00 -1.84% 53.40 2231 53.50 275 17.68
2021-07-07 2303 105991674 35870 2147483647 53.30 54.10 53.10 53.60 0.20 0.37% 53.50 1313 53.60 362 17.75
2021-07-08 2303 96052368 38079 2147483647 53.90 54.10 53.00 53.10 0.50 -0.93% 53.00 8553 53.10 10 17.58
2021-07-09 2303 111351648 44502 2147483647 52.50 52.80 51.90 52.20 0.90 -1.69% 52.20 263 52.30 276 17.28
2021-07-12 2303 149279243 44042 2147483647 53.60 54.30 52.90 53.20 1.00 1.92% 53.20 98 53.30 155 17.62
2021-07-13 2303 261975318 92754 2147483647 53.90 55.20 53.60 53.90 0.70 1.32% 53.90 1260 54.00 720 17.85
2021-07-14 2303 119847041 41162 2147483647 54.80 55.00 53.60 54.00 0.10 0.19% 54.00 1168 54.10 475 17.88
2021-07-15 2303 182155940 56284 2147483647 54.40 55.30 54.20 55.10 1.10 2.04% 55.10 436 55.20 7687 18.24
2021-07-16 2303 254836284 81970 2147483647 53.50 54.20 53.00 53.70 1.40 -2.54% 53.60 1778 53.70 252 17.78
2021-07-19 2303 142678384 50529 2147483647 53.40 53.40 52.50 52.60 1.10 -2.05% 52.60 4971 52.70 143 17.42
2021-07-20 2303 111149026 41707 2147483647 52.30 53.10 52.10 52.40 0.20 -0.38% 52.40 412 52.50 1551 17.35
2021-07-21 2303 201291400 78204 2147483647 53.00 53.10 50.20 50.80 1.60 -3.05% 50.80 915 50.90 701 16.82
2021-07-22 2303 232713000 63877 2147483647 51.10 52.80 50.80 52.00 0.00 2.36% 52.00 788 52.10 1868 17.22
2021-07-23 2303 208158788 68362 2147483647 53.00 54.10 52.70 52.70 0.70 1.35% 52.70 2381 52.80 54 17.45
2021-07-26 2303 137792338 42572 2147483647 54.00 54.40 53.60 53.70 1.00 1.9% 53.70 978 53.80 1005 17.78
2021-07-27 2303 118561484 35962 2147483647 54.20 54.30 53.10 53.10 0.60 -1.12% 53.10 483 53.20 350 17.58
2021-07-28 2303 199999316 68871 2147483647 52.40 52.60 50.50 51.80 1.30 -2.45% 51.70 310 51.80 1603 17.15
2021-07-29 2303 437075578 132593 2147483647 53.90 55.00 53.30 54.60 2.80 5.41% 54.60 840 54.70 320 18.08
2021-07-30 2303 689903467 241095 2147483647 55.80 59.90 55.80 57.80 3.20 5.86% 57.80 1108 57.90 109 16.80
2021-08-02 2303 340901871 120660 2147483647 59.30 59.70 56.80 57.50 0.30 -0.52% 57.50 1901 57.60 257 16.72
2021-08-03 2303 261640103 93175 2147483647 57.60 59.40 57.30 59.40 1.90 3.3% 59.30 4276 59.40 436 17.27
2021-08-04 2303 311901869 106594 2147483647 60.20 60.80 59.10 60.50 1.10 1.85% 60.40 1822 60.50 2647 17.59
2021-08-05 2303 483378173 179708 2147483647 61.00 63.90 60.20 63.40 2.90 4.79% 63.30 1159 63.40 836 18.43
2021-08-06 2303 348569245 127312 2147483647 63.50 63.80 61.60 62.10 1.30 -2.05% 62.10 1965 62.20 234 18.05
2021-08-09 2303 208521248 76369 2147483647 61.60 62.90 60.70 61.90 0.20 -0.32% 61.80 493 61.90 144 17.99
2021-08-10 2303 315261153 117643 2147483647 62.00 62.30 59.20 59.80 2.10 -3.39% 59.80 666 59.90 326 17.38
2021-08-11 2303 237426777 89120 2147483647 59.70 61.00 58.80 59.90 0.10 0.17% 59.90 178 60.00 756 17.41
2021-08-12 2303 166046386 63743 2147483647 60.30 61.50 59.80 60.10 0.20 0.33% 60.10 1204 60.20 226 17.47
2021-08-13 2303 224287962 92591 2147483647 60.30 60.40 57.50 57.60 2.50 -4.16% 57.50 3595 57.60 502 16.74
2021-08-16 2303 142298113 53394 2147483647 56.50 58.00 56.40 57.10 0.50 -0.87% 57.10 340 57.20 142 16.60
2021-08-17 2303 152522836 60872 2147483647 58.00 58.40 56.00 56.10 1.00 -1.75% 56.10 1291 56.20 491 16.31
2021-08-18 2303 191647664 72968 2147483647 55.30 58.20 55.30 58.10 2.00 3.57% 58.00 894 58.10 1222 16.89
2021-08-19 2303 176910444 75363 2147483647 57.20 57.40 55.50 55.50 2.60 -4.48% 55.50 2717 55.60 334 16.13
2021-08-20 2303 142080089 54324 2147483647 56.30 56.40 54.40 55.70 0.20 0.36% 55.70 611 55.80 57 16.19
2021-08-23 2303 163186951 63136 2147483647 57.40 58.80 57.00 58.60 2.90 5.21% 58.50 552 58.60 1671 17.03
2021-08-24 2303 177627550 62833 2147483647 59.60 60.10 58.30 58.40 0.20 -0.34% 58.40 145 58.50 315 16.98
2021-08-25 2303 224638879 80289 2147483647 59.40 60.60 59.20 60.00 1.60 2.74% 59.90 840 60.00 2925 17.44
2021-08-26 2303 260011814 91121 2147483647 62.40 62.70 60.30 61.20 1.20 2% 61.10 632 61.20 821 17.79
2021-08-27 2303 170082864 56210 2147483647 61.00 61.80 60.40 61.70 0.50 0.82% 61.60 306 61.70 1177 17.94
2021-08-30 2303 205442250 72017 2147483647 62.40 63.00 61.70 62.80 1.10 1.78% 62.70 500 62.80 1164 18.26
2021-08-31 2303 180847429 64334 2147483647 62.40 63.10 61.50 63.10 0.30 0.48% 63.00 233 63.10 8 18.34
2021-09-01 2303 259821175 96807 2147483647 62.80 64.50 62.60 64.10 1.00 1.58% 64.10 493 64.20 377 18.63
2021-09-02 2303 420645040 156279 2147483647 65.00 67.00 64.00 64.00 0.10 -0.16% 64.00 3163 64.10 435 18.60
2021-09-03 2303 638063034 228700 2147483647 65.50 70.00 65.40 70.00 6.00 9.38% 70.00 1547 70.10 1565 20.35
2021-09-06 2303 583661231 225730 2147483647 69.10 72.00 68.30 69.90 0.10 -0.14% 69.90 1524 70.00 837 20.32
2021-09-07 2303 330249196 132245 2147483647 70.10 70.60 67.60 68.20 1.70 -2.43% 68.20 1191 68.30 21 19.83
2021-09-08 2303 371685112 154977 2147483647 67.10 67.90 65.10 65.80 2.40 -3.52% 65.80 4385 65.90 1124 19.13
2021-09-09 2303 280520696 108577 2147483647 65.30 67.90 65.10 67.50 1.70 2.58% 67.40 1213 67.50 611 19.62
2021-09-10 2303 212753216 85294 2147483647 67.40 69.00 67.20 68.20 0.70 1.04% 68.20 884 68.30 274 19.83
2021-09-13 2303 164864791 72951 2147483647 68.30 68.90 66.80 66.80 1.40 -2.05% 66.80 4886 66.90 803 19.42
2021-09-14 2303 157499816 68454 2147483647 67.00 67.30 65.60 66.00 0.80 -1.2% 66.00 1030 66.10 65 19.19
2021-09-15 2303 105110181 44575 2147483647 66.20 66.50 65.50 65.60 0.40 -0.61% 65.60 1444 65.70 196 19.07
2021-09-16 2303 141524687 56182 2147483647 66.20 67.50 65.80 66.20 0.60 0.91% 66.20 1069 66.30 179 19.24
2021-09-17 2303 167621000 55124 2147483647 66.20 67.20 65.50 65.60 0.60 -0.91% 65.60 5528 65.70 38 19.07
2021-09-22 2303 165678289 68983 2147483647 63.20 65.00 63.10 64.60 1.00 -1.52% 64.50 1755 64.60 119 18.78
2021-09-23 2303 118464856 42930 2147483647 65.90 66.10 65.00 65.20 0.60 0.93% 65.20 681 65.30 124 18.95
2021-09-24 2303 128088567 53751 2147483647 66.00 67.10 65.80 67.00 1.80 2.76% 66.90 336 67.00 1666 19.48
2021-09-27 2303 93097296 37349 2147483647 67.30 67.50 66.00 66.30 0.70 -1.04% 66.20 944 66.30 169 19.27
2021-09-28 2303 80807624 36771 2147483647 65.80 66.00 65.30 65.30 1.00 -1.51% 65.30 4416 65.40 60 18.98
2021-09-29 2303 218033670 102194 2147483647 63.60 64.30 63.00 63.00 2.30 -3.52% 63.00 3816 63.10 369 18.31
2021-09-30 2303 120964563 48846 2147483647 63.30 64.40 62.50 64.00 1.00 1.59% 64.00 328 64.10 69 18.60
2021-10-01 2303 143009127 66241 2147483647 63.40 63.80 62.10 62.60 1.40 -2.19% 62.60 906 62.70 536 18.20
2021-10-04 2303 131588514 57284 2147483647 63.10 63.30 60.60 60.80 1.80 -2.88% 60.80 1736 60.90 155 17.67
2021-10-05 2303 190242195 74444 2147483647 58.70 61.30 58.00 61.10 0.30 0.49% 61.10 209 61.20 530 17.76
2021-10-06 2303 132290871 55150 2147483647 61.50 61.70 59.50 59.90 1.20 -1.96% 59.90 577 60.00 404 17.41
2021-10-07 2303 151564410 54990 2147483647 60.90 62.60 60.80 62.50 2.60 4.34% 62.40 382 62.50 1911 18.17
2021-10-08 2303 115288376 46914 2147483647 62.60 62.60 61.00 61.10 1.40 -2.24% 61.10 345 61.20 534 17.76
2021-10-12 2303 162787961 69922 2147483647 59.50 59.70 58.50 58.50 2.60 -4.26% 58.50 6868 58.60 341 17.01
2021-10-13 2303 228919933 91342 2147483647 58.30 58.90 56.40 56.40 2.10 -3.59% 56.40 1529 56.50 537 16.40
2021-10-14 2303 118944029 44650 2147483647 57.30 57.60 56.50 56.70 0.30 0.53% 56.70 746 56.80 14 16.48
2021-10-15 2303 213190852 84322 2147483647 58.20 60.20 58.00 59.10 2.40 4.23% 59.10 2098 59.20 310 17.18
2021-10-18 2303 119994514 38856 2147483647 59.70 59.70 58.40 58.40 0.70 -1.18% 58.40 260 58.50 274 16.98
2021-10-19 2303 103901458 34318 2147483647 59.10 59.90 58.40 59.60 1.20 2.05% 59.50 343 59.60 1823 17.33
2021-10-20 2303 150444442 52440 2147483647 59.80 60.20 58.30 58.70 0.90 -1.51% 58.70 66 58.80 195 17.06
2021-10-21 2303 131728583 47880 2147483647 58.10 59.10 57.40 58.00 0.70 -1.19% 58.00 3063 58.10 88 16.86
2021-10-22 2303 103591473 37432 2147483647 58.00 58.50 57.20 58.30 0.30 0.52% 58.20 365 58.30 51 16.95
2021-10-25 2303 122369701 43202 2147483647 58.00 59.40 57.30 59.40 1.10 1.89% 59.30 281 59.40 1808 17.27
2021-10-26 2303 179241315 57596 2147483647 59.80 60.80 59.40 59.80 0.40 0.67% 59.80 1955 59.90 147 17.38
2021-10-27 2303 205673445 67910 2147483647 60.00 61.90 59.60 61.90 2.10 3.51% 61.80 819 61.90 2850 17.99
2021-10-28 2303 274100496 100345 2147483647 60.70 61.10 59.80 59.80 2.10 -3.39% 59.80 5892 59.90 104 17.38
2021-10-29 2303 229156821 98832 2147483647 59.50 59.50 58.00 58.00 1.80 -3.01% 58.00 7605 58.10 76 14.11
2021-11-01 2303 134144926 56202 2147483647 58.10 58.60 57.40 57.60 0.40 -0.69% 57.60 4 57.70 832 14.01
2021-11-02 2303 196610350 76873 2147483647 58.20 60.20 58.10 59.00 1.40 2.43% 58.90 1434 59.00 596 14.36
2021-11-03 2303 93583437 33598 2147483647 60.00 60.10 59.00 59.20 0.20 0.34% 59.10 463 59.20 836 14.40
2021-11-04 2303 76461160 28923 2147483647 59.90 59.90 58.50 58.60 0.60 -1.01% 58.60 1672 58.70 1115 14.26
2021-11-05 2303 187161521 70534 2147483647 59.60 60.90 59.20 60.40 1.80 3.07% 60.40 161 60.50 1607 14.70
2021-11-08 2303 207964234 82065 2147483647 60.70 62.50 60.50 62.50 2.10 3.48% 62.40 605 62.50 1890 15.21
2021-11-09 2303 229917342 95041 2147483647 63.80 64.90 63.10 63.10 0.60 0.96% 63.10 3347 63.20 261 15.35
2021-11-10 2303 128033517 51497 2147483647 63.40 64.00 62.40 63.10 0.00 0% 63.10 943 63.20 316 15.35
2021-11-11 2303 108617850 43548 2147483647 62.40 62.80 62.10 62.20 0.90 -1.43% 62.20 1404 62.30 204 15.13
2021-11-12 2303 108784766 41122 2147483647 63.30 63.80 62.50 62.60 0.40 0.64% 62.60 939 62.70 236 15.23
2021-11-15 2303 74723917 28781 2147483647 63.60 63.70 62.80 63.40 0.80 1.28% 63.30 445 63.40 1374 15.43
2021-11-16 2303 75321000 27393 2147483647 63.70 63.70 63.00 63.00 0.40 -0.63% 63.00 1002 63.10 72 15.33
2021-11-17 2303 111672389 37926 2147483647 63.30 64.10 62.70 63.60 0.60 0.95% 63.60 182 63.70 1401 15.47
2021-11-18 2303 83090853 26748 2147483647 63.60 63.90 63.00 63.10 0.50 -0.79% 63.10 51 63.20 735 15.35
2021-11-19 2303 369983118 122359 2147483647 64.20 66.10 64.00 65.10 2.00 3.17% 65.10 110 65.20 1041 15.84
2021-11-22 2303 152277291 48115 2147483647 65.50 66.00 64.60 64.70 0.40 -0.61% 64.70 964 64.80 273 15.74
2021-11-23 2303 136648850 56573 2147483647 64.50 64.50 62.90 63.20 1.50 -2.32% 63.20 1180 63.30 228 15.38
2021-11-24 2303 93507208 39210 2147483647 62.70 63.40 62.50 63.10 0.10 -0.16% 63.10 155 63.20 1445 15.35
2021-11-25 2303 67823318 30909 2147483647 63.50 63.50 62.60 63.00 0.10 -0.16% 62.90 57 63.00 444 15.33
2021-11-26 2303 182950308 64150 2147483647 64.60 64.80 62.50 62.50 0.50 -0.79% 62.50 1628 62.60 210 15.21
2021-11-29 2303 111522499 45536 2147483647 62.00 62.70 60.90 62.40 0.10 -0.16% 62.30 664 62.40 195 15.18
2021-11-30 2303 278039788 82636 2147483647 64.30 65.20 63.70 63.70 1.30 2.08% 63.70 472 63.80 79 15.50
2021-12-01 2303 271771178 105145 2147483647 64.40 67.00 64.10 67.00 3.30 5.18% 66.90 1273 67.00 6225 16.30
2021-12-02 2303 310855392 119965 2147483647 67.40 68.50 66.60 66.70 0.30 -0.45% 66.70 1027 66.80 25 16.23
2021-12-03 2303 184869986 71450 2147483647 67.60 68.40 67.00 68.30 1.60 2.4% 68.20 746 68.30 189 16.62
2021-12-06 2303 135275019 56049 2147483647 68.20 68.20 66.70 67.30 1.00 -1.46% 67.30 375 67.40 140 16.37
2021-12-07 2303 155940341 60053 2147483647 67.90 67.90 66.20 66.50 0.80 -1.19% 66.50 2089 66.60 148 16.18
2021-12-08 2303 145655452 53570 2147483647 68.20 68.20 66.50 66.50 0.00 0% 66.50 2084 66.60 175 16.18
2021-12-09 2303 284846501 129156 2147483647 65.10 65.70 64.00 64.00 2.50 -3.76% 64.00 10979 64.10 173 15.57
2021-12-10 2303 150492336 69749 2147483647 62.90 64.20 62.70 63.50 0.50 -0.78% 63.40 1373 63.50 381 15.45
2021-12-13 2303 105861369 49586 2147483647 63.90 63.90 62.80 62.80 0.70 -1.1% 62.80 1716 62.90 323 15.28
2021-12-14 2303 104224750 47831 2147483647 62.50 62.70 61.50 62.40 0.40 -0.64% 62.30 1238 62.40 972 15.18
2021-12-15 2303 93432341 34084 2147483647 62.50 63.40 62.50 62.70 0.30 0.48% 62.70 284 62.80 71 15.26
2021-12-16 2303 137992139 47146 2147483647 64.20 64.60 62.90 63.00 0.30 0.48% 63.00 1231 63.10 506 15.33
2021-12-17 2303 87887977 36055 2147483647 62.20 62.70 62.10 62.30 0.70 -1.11% 62.30 2950 62.40 71 15.16
2021-12-20 2303 64252312 26938 2147483647 62.30 62.60 62.00 62.20 0.10 -0.16% 62.20 677 62.30 174 15.13
2021-12-21 2303 77194530 28819 2147483647 62.60 63.30 62.40 62.90 0.70 1.13% 62.90 980 63.00 244 15.30
2021-12-22 2303 82805019 32057 2147483647 63.40 63.90 63.30 63.70 0.80 1.27% 63.70 1495 63.80 1336 15.50
2021-12-23 2303 70807092 26576 2147483647 64.40 64.50 63.80 63.90 0.20 0.31% 63.80 1252 63.90 129 15.55
2021-12-24 2303 75488445 28199 2147483647 64.30 64.90 64.10 64.30 0.40 0.63% 64.20 695 64.30 304 15.64
2021-12-27 2303 45906409 18222 2147483647 64.60 64.70 64.20 64.30 0.00 0% 64.30 489 64.40 1834 15.64
2021-12-28 2303 80111178 27677 2147483647 64.90 65.20 64.70 64.70 0.40 0.62% 64.70 128 64.80 303 15.74
2021-12-29 2303 53066878 23425 2147483647 65.10 65.20 64.70 65.00 0.30 0.46% 65.00 511 65.10 1799 15.82
2021-12-30 2303 48163092 17634 2147483647 65.10 65.30 64.80 65.00 0.00 0% 64.90 2105 65.00 149 15.82