聯強(2347)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　　　47.00
0
0%		47.70
0.7
1.49%		 47.25
-0.45
-0.94%		47.80
0.55
1.16%		 　47.55
-0.25
-0.52%		46.75
-0.8
-1.68%		47.20
0.45
0.96%		46.85
-0.35
-0.74%		47.55
0.7
1.49%		 　46.95
-0.6
-1.26%		46.85
-0.1
-0.21%		46.15
-0.7
-1.49%		46.50
0.35
0.76%		46.80
0.3
0.65%		 　46.90
0.1
0.21%		47.05
0.15
0.32%		47.25
0.2
0.43%		46.70
-0.55
-1.16%		45.20
-1.5
-3.21%		 46.96
2 月　46.65
1.45
3.21%		47.30
0.65
1.39%		47.05
-0.25
-0.53%		 　　　　　　　　　　　47.25
0.2
0.43%		47.10
-0.15
-0.32%		47.60
0.5
1.06%		 　　48.30
0.7
1.47%		 50.40
2.1
4.35%		 48.33
3 月　49.00
-1.4
-2.78%		49.35
0.35
0.71%		49.10
-0.25
-0.51%		48.75
-0.35
-0.71%		 　48.70
-0.05
-0.1%		49.15
0.45
0.92%		49.10
-0.05
-0.1%		49.35
0.25
0.51%		49.90
0.55
1.11%		 　54.80
4.9
9.82%		53.80
-1
-1.82%		54.90
1.1
2.04%		54.90
0
0%		54.10
-0.8
-1.46%		 　54.10
0
0%		53.70
-0.4
-0.74%		54.10
0.4
0.74%		54.00
-0.1
-0.18%		53.70
-0.3
-0.56%		 　55.20
1.5
2.79%		55.20
0
0%		 52.4
4 月54.70
-0.5
-0.91%		 　　　55.00
0.3
0.55%		55.80
0.8
1.45%		55.30
-0.5
-0.9%		55.00
-0.3
-0.54%		 　55.00
0
0%		55.30
0.3
0.55%		55.00
-0.3
-0.54%		54.60
-0.4
-0.73%		55.60
1
1.83%		 　56.40
0.8
1.44%		56.80
0.4
0.71%		57.20
0.4
0.7%		56.30
-0.9
-1.57%		55.30
-1
-1.78%		 　56.00
0.7
1.27%		55.40
-0.6
-1.07%		55.50
0.1
0.18%		55.70
0.2
0.36%		 55.6
5 月　　55.80
0.1
0.18%		55.10
-0.7
-1.25%		55.00
-0.1
-0.18%		54.60
-0.4
-0.73%		56.10
1.5
2.75%		 　57.00
0.9
1.6%		56.10
-0.9
-1.58%		56.30
0.2
0.36%		56.20
-0.1
-0.18%		56.70
0.5
0.89%		 　56.00
-0.7
-1.23%		58.20
2.2
3.93%		58.10
-0.1
-0.17%		57.30
-0.8
-1.38%		58.00
0.7
1.22%		 　58.80
0.8
1.38%		58.90
0.1
0.17%		59.60
0.7
1.19%		58.10
-1.5
-2.52%		58.70
0.6
1.03%		 59.80
1.1
1.87%		57.38
6 月61.60
1.8
3.01%		60.50
-1.1
-1.79%		60.10
-0.4
-0.66%		59.70
-0.4
-0.67%		 　59.50
-0.2
-0.34%		54.60
-4.9
-8.24%		54.10
-0.5
-0.92%		53.80
-0.3
-0.55%		53.70
-0.1
-0.19%		 　　52.60
-1.1
-2.05%		53.10
0.5
0.95%		53.00
-0.1
-0.19%		51.50
-1.5
-2.83%		 　49.85
-1.65
-3.2%		49.80
-0.05
-0.1%		50.40
0.6
1.2%		51.60
1.2
2.38%		51.30
-0.3
-0.58%		 　51.00
-0.3
-0.58%		50.60
-0.4
-0.78%		50.90
0.3
0.59%		 53.72
7 月50.50
-0.4
-0.79%		50.80
0.3
0.59%		 　51.50
0.7
1.38%		52.00
0.5
0.97%		51.90
-0.1
-0.19%		52.30
0.4
0.77%		52.60
0.3
0.57%		 　52.50
-0.1
-0.19%		52.20
-0.3
-0.57%		52.20
0
0%		52.10
-0.1
-0.19%		52.50
0.4
0.77%		 　52.30
-0.2
-0.38%		52.00
-0.3
-0.57%		52.20
0.2
0.38%		52.20
0
0%		52.90
0.7
1.34%		 　52.60
-0.3
-0.57%		52.70
0.1
0.19%		52.40
-0.3
-0.57%		52.70
0.3
0.57%		53.00
0.3
0.57%		 52.26
8 月　54.00
1
1.89%		54.10
0.1
0.19%		53.70
-0.4
-0.74%		53.70
0
0%		53.90
0.2
0.37%		 　53.60
-0.3
-0.56%		52.60
-1
-1.87%		52.70
0.1
0.19%		53.70
1
1.9%		53.90
0.2
0.37%		 　52.60
-1.3
-2.41%		52.00
-0.6
-1.14%		52.30
0.3
0.58%		51.00
-1.3
-2.49%		50.80
-0.2
-0.39%		 　51.50
0.7
1.38%		52.10
0.6
1.17%		52.30
0.2
0.38%		52.00
-0.3
-0.57%		52.20
0.2
0.38%		 　52.90
0.7
1.34%		53.80
0.9
1.7%		52.77
9 月53.60
-0.2
-0.37%		53.20
-0.4
-0.75%		53.10
-0.1
-0.19%		 　53.00
-0.1
-0.19%		52.80
-0.2
-0.38%		52.90
0.1
0.19%		52.30
-0.6
-1.13%		52.90
0.6
1.15%		 　52.70
-0.2
-0.38%		53.10
0.4
0.76%		52.80
-0.3
-0.56%		53.00
0.2
0.38%		53.50
0.5
0.94%		 　　　52.10
-1.4
-2.62%		52.30
0.2
0.38%		52.80
0.5
0.96%		 　52.80
0
0%		52.40
-0.4
-0.76%		51.70
-0.7
-1.34%		52.20
0.5
0.97%		 52.68
10 月51.10
-1.1
-2.11%		 　51.10
0
0%		50.80
-0.3
-0.59%		51.00
0.2
0.39%		51.80
0.8
1.57%		52.20
0.4
0.77%		 　　51.20
-1
-1.92%		51.40
0.2
0.39%		51.70
0.3
0.58%		52.10
0.4
0.77%		 　52.10
0
0%		52.90
0.8
1.54%		52.20
-0.7
-1.32%		51.80
-0.4
-0.77%		52.60
0.8
1.54%		 　53.00
0.4
0.76%		53.30
0.3
0.57%		53.60
0.3
0.56%		53.80
0.2
0.37%		53.80
0
0%		 52.28
11 月54.20
0.4
0.74%		54.40
0.2
0.37%		56.00
1.6
2.94%		56.20
0.2
0.36%		56.60
0.4
0.71%		 　56.70
0.1
0.18%		57.80
1.1
1.94%		57.80
0
0%		57.90
0.1
0.17%		57.80
-0.1
-0.17%		 　57.80
0
0%		58.30
0.5
0.87%		57.20
-1.1
-1.89%		57.40
0.2
0.35%		56.80
-0.6
-1.05%		 　57.40
0.6
1.06%		57.90
0.5
0.87%		58.70
0.8
1.38%		60.20
1.5
2.56%		57.90
-2.3
-3.82%		 　57.90
0
0%		58.40
0.5
0.86%		 57.42
12 月59.20
0.8
1.37%		59.50
0.3
0.51%		59.60
0.1
0.17%		 　61.00
1.4
2.35%		61.00
0
0%		62.00
1
1.64%		62.60
0.6
0.97%		64.10
1.5
2.4%		 　64.10
0
0%		63.30
-0.8
-1.25%		65.00
1.7
2.69%		65.70
0.7
1.08%		66.40
0.7
1.07%		 　63.50
-2.9
-4.37%		65.00
1.5
2.36%		65.80
0.8
1.23%		67.70
1.9
2.89%		66.50
-1.2
-1.77%		 　66.20
-0.3
-0.45%		66.50
0.3
0.45%		66.60
0.1
0.15%		66.20
-0.4
-0.6%		　63.93

說明:最高漲幅:9.82%最低跌幅:-8.24% 最高價:67.70最低價:45.20平均價:54,灰色底表示週末,漲152天(103.5)元,跌125天(-82.6)元,平盤25天
10%=2,4%=3,3%=11,2%=21,1%=79,0%=61,-0%=1,-1%=3,-2%=14,-3%=18,-4%=31,-5%=58,

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 2347 2750919 1347 129435791 46.60 47.40 46.60 47.00 0.00 0% 47.00 7 47.10 21 10.28
2021-01-05 2347 4397451 2547 208212663 46.80 47.70 46.65 47.70 0.70 1.49% 47.50 28 47.70 43 10.44
2021-01-07 2347 3915889 1970 185892907 47.20 47.80 47.15 47.25 0.10 -0.94% 47.25 9 47.35 2 10.34
2021-01-08 2347 3979824 1905 188454385 47.35 47.80 46.80 47.80 0.55 1.16% 47.75 2 47.80 207 10.46
2021-01-11 2347 2826464 1268 133924553 47.80 47.80 47.15 47.55 0.25 -0.52% 47.50 2 47.55 29 10.40
2021-01-12 2347 3594071 1669 168597509 47.10 47.35 46.65 46.75 0.80 -1.68% 46.75 10 46.90 3 10.23
2021-01-13 2347 2859408 1267 134931990 47.00 47.50 46.75 47.20 0.45 0.96% 47.15 2 47.20 66 10.33
2021-01-14 2347 4146520 1987 194560209 47.30 47.45 46.80 46.85 0.35 -0.74% 46.85 71 46.90 2 10.25
2021-01-15 2347 5441484 2460 258906915 46.90 48.00 46.80 47.55 0.70 1.49% 47.50 4 47.55 24 10.40
2021-01-18 2347 2429092 1501 114192974 47.15 47.45 46.85 46.95 0.60 -1.26% 46.90 33 46.95 22 10.27
2021-01-19 2347 2650028 1271 124587789 46.90 47.35 46.85 46.85 0.10 -0.21% 46.85 17 47.00 11 10.25
2021-01-20 2347 4147881 2195 191730110 46.65 46.85 45.50 46.15 0.70 -1.49% 46.15 389 46.20 25 10.10
2021-01-21 2347 2649286 1982 123067967 45.80 46.80 45.75 46.50 0.35 0.76% 46.50 31 46.55 16 10.18
2021-01-22 2347 3648355 2176 169912722 46.90 47.05 45.85 46.80 0.30 0.65% 46.80 3 46.85 1 10.24
2021-01-25 2347 2332089 1368 109647381 46.95 47.30 46.50 46.90 0.10 0.21% 46.90 7 46.95 42 10.26
2021-01-26 2347 3276550 1993 154284269 46.70 47.45 46.70 47.05 0.15 0.32% 47.05 7 47.10 3 10.30
2021-01-27 2347 2551214 1542 120741051 47.20 47.50 47.00 47.25 0.20 0.43% 47.20 44 47.25 1 10.34
2021-01-28 2347 4634651 2483 215870479 46.65 47.15 46.15 46.70 0.55 -1.16% 46.65 7 46.70 56 10.22
2021-01-29 2347 5762151 2602 264212705 46.20 46.90 45.10 45.20 1.50 -3.21% 45.20 98 45.55 1 9.89
2021-02-02 2347 3248343 2102 151645179 45.30 47.05 45.30 46.65 0.80 3.21% 46.60 21 46.65 4 10.21
2021-02-03 2347 2252622 1518 106199354 46.65 47.35 46.20 47.30 0.65 1.39% 47.20 28 47.30 33 10.35
2021-02-04 2347 1442775 693 67828310 46.85 47.25 46.85 47.05 0.25 -0.53% 47.00 123 47.05 62 10.30
2021-02-17 2347 3954681 2163 187095008 47.20 47.75 46.95 47.25 0.45 0.43% 47.25 70 47.30 12 10.34
2021-02-18 2347 3083015 1474 145532905 47.00 47.50 47.00 47.10 0.15 -0.32% 47.10 125 47.20 3 10.31
2021-02-19 2347 3459945 1550 163172903 46.95 47.60 46.65 47.60 0.50 1.06% 47.55 13 47.60 167 10.42
2021-02-23 2347 3894708 2319 187353366 48.15 48.45 47.90 48.30 0.45 1.47% 48.25 18 48.30 32 10.57
2021-02-25 2347 5943907 3319 295837269 48.80 50.50 48.60 50.40 2.10 4.35% 50.30 157 50.40 53 11.03
2021-03-02 2347 4659472 2043 230377744 49.80 50.20 49.00 49.00 0.35 -2.78% 49.00 65 49.25 1 10.72
2021-03-03 2347 3643694 2273 179291281 49.35 49.55 48.80 49.35 0.35 0.71% 49.35 33 49.40 1 10.80
2021-03-04 2347 3871412 2247 190165126 49.25 49.60 48.85 49.10 0.25 -0.51% 49.10 19 49.40 1 10.74
2021-03-05 2347 2847351 1796 138966260 48.60 49.15 48.35 48.75 0.35 -0.71% 48.75 28 48.80 1 10.67
2021-03-08 2347 1737853 1005 84848459 48.95 49.15 48.70 48.70 0.05 -0.1% 48.70 85 48.75 2 10.66
2021-03-09 2347 3167414 1866 156026876 48.70 49.80 48.70 49.15 0.45 0.92% 49.15 35 49.20 18 10.75
2021-03-10 2347 2699863 1660 132904987 49.20 49.70 49.00 49.10 0.05 -0.1% 49.10 2 49.15 63 10.74
2021-03-11 2347 2627943 1672 130524284 49.70 49.95 49.30 49.35 0.25 0.51% 49.35 90 49.40 4 10.80
2021-03-12 2347 1932763 1256 96178493 49.40 49.95 49.40 49.90 0.55 1.11% 49.85 4 49.90 75 10.92
2021-03-15 2347 4095228 1774 224418381 54.80 54.80 54.80 54.80 4.90 9.82% 54.80 4877 0.00 0 11.21
2021-03-16 2347 11480771 5671 623001028 54.80 55.30 53.50 53.80 1.00 -1.82% 53.80 34 53.90 5 11.00
2021-03-17 2347 8296215 4371 457155042 54.20 55.80 54.10 54.90 1.10 2.04% 54.80 79 54.90 58 11.23
2021-03-18 2347 7199522 2994 395677548 55.00 55.60 54.60 54.90 0.00 0% 54.90 71 55.00 1516 11.23
2021-03-19 2347 9486176 3760 513066138 54.30 54.60 53.80 54.10 0.80 -1.46% 54.10 448 54.20 9 11.06
2021-03-22 2347 5030242 2846 269828827 53.80 54.10 53.20 54.10 0.00 0% 54.00 10 54.10 168 11.06
2021-03-23 2347 4242894 2356 227005703 53.80 54.20 53.10 53.70 0.40 -0.74% 53.60 136 53.70 24 10.98
2021-03-24 2347 3628931 1743 196263498 54.00 54.40 53.80 54.10 0.40 0.74% 54.10 41 54.20 107 11.06
2021-03-25 2347 3140530 1798 169267388 54.10 54.40 53.60 54.00 0.10 -0.18% 54.00 57 54.10 66 11.04
2021-03-26 2347 3359322 1739 180739862 54.00 54.20 53.50 53.70 0.30 -0.56% 53.70 204 53.90 2 10.98
2021-03-29 2347 4629232 2622 253668537 53.70 55.20 53.70 55.20 1.50 2.79% 55.20 33 55.30 149 11.29
2021-03-30 2347 4946748 2291 272209261 55.10 55.30 54.60 55.20 0.00 0% 55.10 26 55.20 465 11.29
2021-04-01 2347 3407293 1543 186888803 54.50 55.20 54.50 54.70 0.20 -0.91% 54.70 77 54.80 14 11.19
2021-04-06 2347 2494709 1548 137583469 55.60 55.60 54.70 55.00 0.30 0.55% 55.00 11 55.10 1 11.25
2021-04-07 2347 2768955 1425 153946158 56.20 56.20 55.00 55.80 0.80 1.45% 55.70 8 55.80 44 11.41
2021-04-08 2347 3936074 2033 217291399 54.80 55.60 54.70 55.30 0.50 -0.9% 55.30 96 55.40 13 11.31
2021-04-09 2347 2853174 1460 157063626 55.30 55.40 54.50 55.00 0.30 -0.54% 55.00 279 55.20 11 11.25
2021-04-12 2347 2801343 1784 154323448 55.00 55.40 54.90 55.00 0.00 0% 55.00 34 55.10 10 11.25
2021-04-13 2347 3741171 2030 207575240 55.40 55.80 55.00 55.30 0.30 0.55% 55.30 35 55.40 15 11.31
2021-04-14 2347 3582492 1791 197256618 55.80 55.80 54.40 55.00 0.30 -0.54% 55.00 27 55.10 6 11.25
2021-04-15 2347 3132408 1579 171195125 55.00 55.00 54.30 54.60 0.40 -0.73% 54.60 119 54.70 32 11.17
2021-04-16 2347 3167788 1645 174503737 54.60 55.60 54.50 55.60 1.00 1.83% 55.60 22 55.70 80 11.37
2021-04-19 2347 3648453 2219 204736358 55.90 56.40 55.50 56.40 0.80 1.44% 56.40 11 56.50 127 11.53
2021-04-20 2347 4033775 2167 229078874 56.50 57.50 56.00 56.80 0.40 0.71% 56.80 104 57.00 22 11.62
2021-04-21 2347 3717203 2051 211945017 56.70 57.40 56.60 57.20 0.40 0.7% 57.10 19 57.20 26 11.70
2021-04-22 2347 8053300 3423 457869836 57.20 58.50 56.00 56.30 0.90 -1.57% 56.30 27 56.40 31 11.51
2021-04-23 2347 5022944 2237 279342513 56.20 56.30 55.00 55.30 1.00 -1.78% 55.30 80 55.40 86 11.31
2021-04-26 2347 2467745 1333 138019175 55.40 56.20 55.40 56.00 0.70 1.27% 56.00 53 56.10 40 11.45
2021-04-27 2347 3971634 2007 219866408 55.60 55.90 55.10 55.40 0.60 -1.07% 55.40 13 55.50 25 11.33
2021-04-28 2347 3268220 2237 180550548 55.60 55.80 54.90 55.50 0.10 0.18% 55.40 5 55.50 71 11.35
2021-04-29 2347 2905938 2064 161553161 55.20 56.00 55.20 55.70 0.20 0.36% 55.60 38 55.70 15 11.39
2021-05-03 2347 4689008 2765 261441838 55.20 56.30 55.20 55.80 0.10 0.18% 55.80 55 56.00 18 11.41
2021-05-04 2347 8759756 4113 488735398 56.00 57.20 54.80 55.10 0.70 -1.25% 55.00 219 55.10 45 11.27
2021-05-05 2347 3959941 2097 218397096 54.90 55.50 54.70 55.00 0.10 -0.18% 55.00 32 55.10 12 11.25
2021-05-06 2347 4223869 1844 231139840 54.80 55.20 54.20 54.60 0.40 -0.73% 54.60 6 54.70 20 11.17
2021-05-07 2347 4563520 2044 254634938 55.10 56.90 55.00 56.10 1.50 2.75% 56.10 64 56.20 28 11.47
2021-05-10 2347 2625968 1630 148717811 56.70 57.00 56.10 57.00 0.90 1.6% 56.90 119 57.00 65 11.66
2021-05-11 2347 6217621 3328 351046340 56.30 57.00 55.60 56.10 0.90 -1.58% 56.10 34 56.20 4 11.47
2021-05-12 2347 11402268 6913 638023943 56.90 57.30 53.20 56.30 0.20 0.36% 56.30 10 56.40 59 11.51
2021-05-13 2347 8219096 4171 462559039 56.10 57.10 54.70 56.20 0.10 -0.18% 56.00 31 56.20 97 10.54
2021-05-14 2347 6014971 2690 341125217 56.10 57.20 55.90 56.70 0.50 0.89% 56.70 11 56.80 24 10.64
2021-05-17 2347 8057676 4128 453428226 55.90 57.20 55.10 56.00 0.70 -1.23% 56.00 48 56.10 5 10.51
2021-05-18 2347 8779204 4281 503805798 56.30 58.50 56.10 58.20 2.20 3.93% 58.20 40 58.30 14 10.92
2021-05-19 2347 6647662 4030 388834881 58.20 59.50 57.50 58.10 0.10 -0.17% 58.10 22 58.20 17 10.90
2021-05-20 2347 6957152 4073 402039482 58.30 59.10 56.60 57.30 0.80 -1.38% 57.30 52 57.40 66 10.75
2021-05-21 2347 3686035 2079 214010719 57.90 58.90 57.70 58.00 0.70 1.22% 57.90 100 58.00 186 10.88
2021-05-24 2347 3646241 2322 212918896 57.80 58.80 57.40 58.80 0.80 1.38% 58.80 33 58.90 177 11.03
2021-05-25 2347 5754805 3396 338424360 58.40 59.20 58.30 58.90 0.10 0.17% 58.90 91 59.00 418 11.05
2021-05-26 2347 4945268 2864 293838900 58.90 59.80 58.80 59.60 0.70 1.19% 59.50 16 59.60 293 11.18
2021-05-27 2347 11652027 4071 680129734 58.90 59.40 58.10 58.10 1.50 -2.52% 58.10 155 58.20 1 10.90
2021-05-28 2347 3597149 2231 210419620 58.20 58.90 58.10 58.70 0.60 1.03% 58.50 77 58.70 50 11.01
2021-05-31 2347 4596537 2766 272918389 58.90 59.80 58.70 59.80 1.10 1.87% 59.70 45 59.80 174 11.22
2021-06-01 2347 7312477 4193 448129483 60.40 62.00 60.10 61.60 1.80 3.01% 61.60 10 61.70 21 11.56
2021-06-02 2347 5825138 3616 354864587 61.60 62.30 60.20 60.50 1.10 -1.79% 60.50 12 60.60 23 11.35
2021-06-03 2347 7816399 3600 472245852 62.00 62.00 59.80 60.10 0.40 -0.66% 60.10 47 60.20 9 11.28
2021-06-04 2347 7377187 3243 439342572 59.90 59.90 59.30 59.70 0.40 -0.67% 59.60 40 59.70 91 11.20
2021-06-07 2347 16400159 5351 969195305 59.00 59.60 58.50 59.50 0.20 -0.34% 59.40 18 59.50 537 11.16
2021-06-08 2347 17799093 7285 972461735 54.50 55.70 54.00 54.60 0.00 -8.24% 54.60 120 54.70 75 10.24
2021-06-09 2347 5466500 3426 295923746 55.00 55.00 53.80 54.10 0.50 -0.92% 54.10 84 54.20 42 10.15
2021-06-10 2347 7804630 4098 418168567 54.00 54.10 53.20 53.80 0.30 -0.55% 53.70 110 53.80 17 10.09
2021-06-11 2347 3882744 2687 207930921 53.60 54.00 53.30 53.70 0.10 -0.19% 53.60 41 53.70 21 10.08
2021-06-15 2347 8449165 5196 445561990 53.70 53.80 52.40 52.60 1.10 -2.05% 52.50 215 52.60 1 9.87
2021-06-16 2347 11052320 6341 580090181 52.40 53.30 52.00 53.10 0.50 0.95% 53.10 26 53.20 83 9.96
2021-06-17 2347 4831226 2628 255032672 52.70 53.10 52.50 53.00 0.10 -0.19% 53.00 20 53.10 343 9.94
2021-06-18 2347 21091639 7763 1093015940 53.00 53.10 51.50 51.50 1.50 -2.83% 51.50 43 51.60 1 9.66
2021-06-21 2347 23227390 9379 1171142941 51.20 51.70 49.85 49.85 1.65 -3.2% 49.85 62 49.95 1 9.35
2021-06-22 2347 21613677 8739 1083796479 50.70 51.10 49.80 49.80 0.05 -0.1% 49.80 199 50.00 2 9.34
2021-06-23 2347 19826078 6737 996657399 50.20 50.60 50.00 50.40 0.60 1.2% 50.40 374 50.50 289 9.46
2021-06-24 2347 23138444 9687 1192248177 51.00 52.00 51.00 51.60 1.20 2.38% 51.60 289 51.70 34 9.68
2021-06-25 2347 10895261 5791 560704674 52.10 52.20 51.20 51.30 0.30 -0.58% 51.30 114 51.40 216 9.62
2021-06-28 2347 6271483 3463 319469593 51.30 51.40 50.60 51.00 0.30 -0.58% 51.00 45 51.10 37 9.57
2021-06-29 2347 7631435 4066 386408104 51.20 51.20 50.40 50.60 0.40 -0.78% 50.60 51 50.70 2 9.49
2021-06-30 2347 4335044 2518 220207330 50.80 51.00 50.50 50.90 0.30 0.59% 50.80 34 50.90 61 9.55
2021-07-01 2347 8692561 2377 439940992 51.00 51.10 50.40 50.50 0.40 -0.79% 50.40 540 50.50 186 9.47
2021-07-02 2347 9439915 3399 477711500 50.60 50.90 50.40 50.80 0.30 0.59% 50.70 10 50.80 111 9.53
2021-07-05 2347 10609890 4264 541348774 51.00 51.60 50.70 51.50 0.70 1.38% 51.50 5 51.60 180 9.66
2021-07-06 2347 8912576 5192 463902742 51.60 52.50 51.60 52.00 0.50 0.97% 52.00 205 52.10 69 9.76
2021-07-07 2347 7138285 3536 370576048 51.80 52.30 51.50 51.90 0.10 -0.19% 51.80 16 52.00 115 9.74
2021-07-08 2347 5861199 2692 305918791 52.00 52.50 52.00 52.30 0.40 0.77% 52.20 578 52.30 74 9.81
2021-07-09 2347 7502758 2951 392964954 52.20 52.70 52.00 52.60 0.30 0.57% 52.50 860 52.60 26 9.87
2021-07-12 2347 4886468 2526 256801460 52.80 53.00 52.30 52.50 0.10 -0.19% 52.40 26 52.60 126 9.85
2021-07-13 2347 5180330 2097 270597710 52.60 52.60 52.00 52.20 0.30 -0.57% 52.10 19 52.20 19 9.79
2021-07-14 2347 4562807 2221 237571377 52.40 52.40 51.90 52.20 0.00 0% 52.10 57 52.20 117 9.79
2021-07-15 2347 5369705 1600 279716996 52.30 52.30 52.00 52.10 0.10 -0.19% 52.00 992 52.10 34 9.77
2021-07-16 2347 6233516 2486 325282467 52.30 52.50 51.90 52.50 0.40 0.77% 52.40 6 52.50 128 9.85
2021-07-19 2347 4528423 2125 235821197 52.30 52.50 51.80 52.30 0.20 -0.38% 52.30 10 52.40 154 9.81
2021-07-20 2347 5382480 1766 280013359 51.90 52.20 51.80 52.00 0.30 -0.57% 52.00 809 52.10 66 9.76
2021-07-21 2347 3744076 1936 195278833 52.20 52.40 51.90 52.20 0.20 0.38% 52.10 89 52.20 38 9.79
2021-07-22 2347 5362000 2150 280006700 52.30 52.60 52.00 52.20 0.00 0% 52.10 18 52.20 7 9.79
2021-07-23 2347 3841505 2020 202657412 52.50 53.00 52.40 52.90 0.70 1.34% 52.80 12 52.90 122 9.92
2021-07-26 2347 6354050 2996 336409986 53.40 53.90 52.40 52.60 0.30 -0.57% 52.50 67 52.60 28 9.87
2021-07-27 2347 4237549 1502 222560634 53.00 53.00 52.20 52.70 0.10 0.19% 52.60 2 52.70 6 9.89
2021-07-28 2347 3219842 1594 168123515 52.60 52.60 51.80 52.40 0.30 -0.57% 52.30 25 52.40 37 9.83
2021-07-29 2347 3199157 1610 168724853 52.80 53.00 52.60 52.70 0.30 0.57% 52.60 248 52.70 15 9.89
2021-07-30 2347 5364453 1464 283382524 52.50 53.00 52.40 53.00 0.30 0.57% 52.90 1 53.00 2094 9.94
2021-08-02 2347 6892851 3335 367820678 53.10 54.00 52.80 54.00 1.00 1.89% 53.90 6 54.00 267 10.13
2021-08-03 2347 5277085 2496 283812852 53.90 54.10 53.20 54.10 0.10 0.19% 54.00 55 54.10 113 10.15
2021-08-04 2347 4237795 1848 227868504 53.90 54.00 53.50 53.70 0.40 -0.74% 53.70 71 53.80 32 10.08
2021-08-05 2347 4614033 2111 246999626 53.70 53.80 53.20 53.70 0.00 0% 53.60 21 53.70 92 10.08
2021-08-06 2347 4536526 1868 243524031 53.70 54.10 53.30 53.90 0.20 0.37% 53.80 47 53.90 45 10.11
2021-08-09 2347 3707542 2144 198302889 53.60 53.90 52.90 53.60 0.30 -0.56% 53.50 101 53.60 25 10.06
2021-08-10 2347 4619038 2445 243733897 53.60 53.60 52.40 52.60 1.00 -1.87% 52.60 42 52.70 20 9.87
2021-08-11 2347 5281888 2668 278811066 53.40 53.50 52.30 52.70 0.10 0.19% 52.60 9 52.70 56 9.89
2021-08-12 2347 7021572 3113 375271105 53.20 53.90 52.80 53.70 1.00 1.9% 53.60 89 53.70 139 8.58
2021-08-13 2347 7728617 3059 416754522 53.70 54.30 53.40 53.90 0.20 0.37% 53.80 26 53.90 66 8.61
2021-08-16 2347 4773593 2721 252228478 53.50 53.70 52.30 52.60 1.30 -2.41% 52.50 50 52.60 24 8.40
2021-08-17 2347 6743982 3103 350557388 52.70 53.00 51.10 52.00 0.60 -1.14% 51.90 25 52.00 85 8.31
2021-08-18 2347 2985859 1300 155477282 51.30 52.60 51.30 52.30 0.30 0.58% 52.30 23 52.40 8 8.35
2021-08-19 2347 5922105 2797 303150832 51.80 51.90 50.80 51.00 1.30 -2.49% 50.90 136 51.00 46 8.15
2021-08-20 2347 3155275 1766 160349329 51.00 51.50 50.50 50.80 0.20 -0.39% 50.80 6 50.90 7 8.12
2021-08-23 2347 2088576 955 107496335 51.50 51.70 51.10 51.50 0.70 1.38% 51.50 100 51.60 136 8.23
2021-08-24 2347 2205598 975 114428596 51.60 52.10 51.40 52.10 0.60 1.17% 52.00 37 52.10 65 8.32
2021-08-25 2347 2157810 1594 112329293 52.10 52.30 51.80 52.30 0.20 0.38% 52.20 10 52.30 45 8.35
2021-08-26 2347 3960474 2333 205569526 52.50 52.50 51.60 52.00 0.30 -0.57% 51.90 303 52.00 92 8.31
2021-08-27 2347 1567454 1059 81830152 51.80 52.40 51.80 52.20 0.20 0.38% 52.10 34 52.30 20 8.34
2021-08-30 2347 2146381 1207 113006088 52.20 52.90 52.10 52.90 0.70 1.34% 52.80 43 52.90 39 8.45
2021-08-31 2347 4098585 1746 218677353 52.90 53.80 52.50 53.80 0.90 1.7% 53.60 66 53.80 60 8.59
2021-09-01 2347 3266574 2054 174687184 53.30 53.70 53.10 53.60 0.20 -0.37% 53.50 16 53.60 19 8.56
2021-09-02 2347 2059855 1538 109594733 53.30 53.70 52.80 53.20 0.40 -0.75% 53.20 7 53.30 152 8.50
2021-09-03 2347 1955073 1181 103822533 53.30 53.50 52.90 53.10 0.10 -0.19% 53.00 73 53.10 167 8.48
2021-09-06 2347 1875955 1227 99979548 53.30 53.50 53.00 53.00 0.10 -0.19% 53.00 289 53.10 1 8.47
2021-09-07 2347 1679837 978 89065077 53.00 53.30 52.80 52.80 0.20 -0.38% 52.80 19 52.90 15 8.43
2021-09-08 2347 2499421 1218 132206405 53.00 53.40 52.50 52.90 0.10 0.19% 52.80 2 52.90 28 8.45
2021-09-09 2347 2668683 1497 140340095 52.60 53.00 52.30 52.30 0.60 -1.13% 52.30 80 52.40 144 8.35
2021-09-10 2347 1775881 1033 93473767 52.60 52.90 52.30 52.90 0.60 1.15% 52.80 3 52.90 12 8.45
2021-09-13 2347 1816944 942 95624451 52.70 52.90 52.50 52.70 0.20 -0.38% 52.60 25 52.70 3 8.42
2021-09-14 2347 2608091 1323 138653393 52.90 53.50 52.80 53.10 0.40 0.76% 53.00 20 53.10 62 8.48
2021-09-15 2347 1880529 993 99544257 53.10 53.30 52.60 52.80 0.30 -0.56% 52.80 144 53.00 3 8.43
2021-09-16 2347 1404590 848 74325605 53.00 53.30 52.70 53.00 0.20 0.38% 52.90 6 53.00 42 8.47
2021-09-17 2347 4787000 1223 255472300 53.00 53.50 52.70 53.50 0.50 0.94% 53.30 53 53.50 80 8.55
2021-09-22 2347 4434882 2548 231694919 52.50 52.60 52.00 52.10 1.40 -2.62% 52.10 151 52.20 2 8.32
2021-09-23 2347 1450871 804 76113258 52.30 52.80 52.30 52.30 0.20 0.38% 52.30 36 52.40 18 8.35
2021-09-24 2347 1209513 912 63967771 52.80 53.20 52.60 52.80 0.50 0.96% 52.70 8 52.90 27 8.43
2021-09-27 2347 1598990 912 84926348 53.20 53.50 52.80 52.80 0.00 0% 52.80 161 53.00 6 8.43
2021-09-28 2347 1564072 1097 81935303 52.70 52.70 52.20 52.40 0.40 -0.76% 52.40 1 52.50 31 8.37
2021-09-29 2347 3511010 2587 181774725 51.80 52.10 51.60 51.70 0.70 -1.34% 51.70 41 51.80 17 8.26
2021-09-30 2347 2458565 1059 127572038 51.70 52.20 51.40 52.20 0.50 0.97% 52.10 10 52.20 47 8.34
2021-10-01 2347 3278852 2070 168392409 51.80 51.80 51.10 51.10 1.10 -2.11% 51.10 101 51.20 7 8.16
2021-10-04 2347 2223263 1108 114017379 51.20 51.80 51.00 51.10 0.00 0% 51.00 252 51.20 6 8.16
2021-10-05 2347 2763322 1577 140695691 51.10 51.20 50.50 50.80 0.30 -0.59% 50.80 172 51.00 9 8.12
2021-10-06 2347 3075438 1747 156948241 50.90 51.60 50.70 51.00 0.20 0.39% 51.00 29 51.10 8 8.15
2021-10-07 2347 2185580 1161 113137230 51.50 52.10 51.20 51.80 0.80 1.57% 51.80 29 51.90 6 8.27
2021-10-08 2347 1379643 1107 71990718 52.10 52.40 52.00 52.20 0.40 0.77% 52.10 24 52.20 23 8.34
2021-10-12 2347 3907286 1893 200536953 51.60 52.10 50.80 51.20 1.00 -1.92% 51.10 129 51.20 31 8.18
2021-10-13 2347 2026858 1060 104744960 51.70 51.90 51.40 51.40 0.20 0.39% 51.40 38 51.70 7 8.21
2021-10-14 2347 1900365 814 98136254 51.60 52.00 51.20 51.70 0.30 0.58% 51.60 47 51.70 35 8.26
2021-10-15 2347 2051966 1476 107005392 51.90 52.40 51.70 52.10 0.40 0.77% 52.10 7 52.20 12 8.32
2021-10-18 2347 1416827 889 74109356 52.30 52.60 52.10 52.10 0.00 0% 52.10 9 52.20 12 8.32
2021-10-19 2347 3064197 2051 162252556 52.20 53.30 52.10 52.90 0.80 1.54% 52.90 31 53.00 72 8.45
2021-10-20 2347 2282182 2115 119742502 53.00 53.00 52.10 52.20 0.70 -1.32% 52.20 124 52.40 8 8.34
2021-10-21 2347 4873453 1719 254047765 52.50 53.20 51.80 51.80 0.40 -0.77% 51.80 201 52.20 13 8.27
2021-10-22 2347 1825181 1112 95663730 52.20 52.80 52.10 52.60 0.80 1.54% 52.50 18 52.60 5 8.40
2021-10-25 2347 1470265 812 77796636 52.60 53.20 52.60 53.00 0.40 0.76% 52.90 28 53.00 6 8.47
2021-10-26 2347 2045839 1263 108985938 53.30 53.50 53.00 53.30 0.30 0.57% 53.20 15 53.30 12 8.51
2021-10-27 2347 2400205 1267 128495599 53.30 53.90 53.20 53.60 0.30 0.56% 53.50 9 53.60 53 8.56
2021-10-28 2347 3009937 1484 161984570 53.90 54.20 53.60 53.80 0.20 0.37% 53.80 74 53.90 94 8.59
2021-10-29 2347 2695507 1580 144541558 53.60 54.00 53.20 53.80 0.00 0% 53.70 65 53.80 14 8.59
2021-11-01 2347 2690086 1672 145914002 54.00 54.70 53.90 54.20 0.40 0.74% 54.10 19 54.20 41 8.66
2021-11-02 2347 2699689 1407 146721246 54.50 54.80 54.00 54.40 0.20 0.37% 54.30 8 54.40 8 8.69
2021-11-03 2347 6467496 4287 358539466 54.80 56.30 54.50 56.00 1.60 2.94% 55.90 5 56.00 140 8.95
2021-11-04 2347 5128250 3080 288762017 56.40 56.70 56.00 56.20 0.20 0.36% 56.20 33 56.30 11 8.98
2021-11-05 2347 4256081 2193 238739686 56.20 56.60 55.40 56.60 0.40 0.71% 56.50 1 56.60 102 9.04
2021-11-08 2347 4849589 2832 275095545 56.60 57.40 56.20 56.70 0.10 0.18% 56.70 46 56.80 111 9.06
2021-11-09 2347 8277495 4444 477801937 56.80 58.30 56.70 57.80 1.10 1.94% 57.80 197 57.90 130 9.23
2021-11-10 2347 4487714 2116 259611971 58.00 58.40 57.40 57.80 0.00 0% 57.80 48 57.90 93 9.23
2021-11-11 2347 4518459 2336 259923895 57.80 58.00 57.00 57.90 0.10 0.17% 57.80 16 57.90 41 9.25
2021-11-12 2347 3327419 2233 191598434 58.00 58.00 57.20 57.80 0.10 -0.17% 57.80 45 57.90 283 9.23
2021-11-15 2347 11938179 7578 684550597 57.80 58.80 56.10 57.80 0.00 0% 57.70 21 57.80 188 5.77
2021-11-16 2347 8010406 4646 465073738 58.50 58.80 57.70 58.30 0.50 0.87% 58.30 25 58.40 166 5.82
2021-11-17 2347 9290341 5212 532712096 58.40 58.50 56.90 57.20 1.10 -1.89% 57.20 59 57.30 23 5.71
2021-11-18 2347 4254741 2596 242693432 57.00 57.60 56.50 57.40 0.20 0.35% 57.40 7 57.50 64 5.73
2021-11-19 2347 3228110 1920 184296767 57.40 57.80 56.70 56.80 0.60 -1.05% 56.80 32 56.90 47 5.67
2021-11-22 2347 1857380 1147 106279735 56.90 57.40 56.90 57.40 0.60 1.06% 57.30 11 57.40 29 5.73
2021-11-23 2347 4368980 2591 252510230 57.40 58.10 57.00 57.90 0.50 0.87% 57.80 33 57.90 15 5.78
2021-11-24 2347 7949456 4443 467025447 58.70 59.40 58.10 58.70 0.80 1.38% 58.60 33 58.70 18 5.86
2021-11-25 2347 8960716 5077 536297431 59.20 60.50 58.80 60.20 1.50 2.56% 60.10 68 60.20 74 6.01
2021-11-26 2347 8657784 4847 508377092 59.70 60.20 57.80 57.90 2.30 -3.82% 57.90 96 58.00 30 5.78
2021-11-29 2347 7137372 3470 413939300 57.50 58.70 57.50 57.90 0.00 0% 57.80 74 57.90 156 5.78
2021-11-30 2347 10169785 2549 594388720 58.20 58.90 58.10 58.40 0.50 0.86% 58.40 65 58.50 65 5.83
2021-12-01 2347 6915436 2849 409163563 58.20 59.60 58.10 59.20 0.80 1.37% 59.20 383 59.30 3 5.91
2021-12-02 2347 6311801 2985 374288741 59.30 59.70 59.00 59.50 0.30 0.51% 59.40 100 59.50 18 5.94
2021-12-03 2347 4271510 2775 254880465 59.50 60.10 59.10 59.60 0.10 0.17% 59.60 125 59.80 16 5.95
2021-12-06 2347 11903132 6498 722491619 60.50 61.20 59.70 61.00 1.40 2.35% 60.90 31 61.00 13 6.09
2021-12-07 2347 6368206 3837 388973744 61.50 61.70 60.60 61.00 0.00 0% 61.00 146 61.20 14 6.09
2021-12-08 2347 8016777 4231 495160936 61.80 62.40 61.20 62.00 1.00 1.64% 62.00 107 62.10 19 6.19
2021-12-09 2347 6239025 3787 389122462 62.30 63.00 61.80 62.60 0.60 0.97% 62.50 124 62.60 21 6.25
2021-12-10 2347 10675419 6870 678225105 62.50 64.50 62.10 64.10 1.50 2.4% 64.00 82 64.10 13 6.40
2021-12-13 2347 11339162 7984 737027306 64.30 65.80 64.10 64.10 0.00 0% 64.00 260 64.10 1 6.40
2021-12-14 2347 8757584 4651 557377017 64.00 64.50 63.00 63.30 0.80 -1.25% 63.30 43 63.40 592 6.32
2021-12-15 2347 11662493 7451 757569725 63.40 65.80 63.40 65.00 1.70 2.69% 65.00 79 65.10 5 6.49
2021-12-16 2347 15570030 9737 1025155465 65.80 66.50 65.00 65.70 0.70 1.08% 65.60 118 65.70 45 6.56
2021-12-17 2347 32014853 10320 2138867708 65.60 68.00 65.30 66.40 0.70 1.07% 66.40 383 66.50 4 6.63
2021-12-20 2347 37320404 15589 2147483647 66.30 66.80 62.60 63.50 2.90 -4.37% 63.40 294 63.50 1080 6.34
2021-12-21 2347 26316895 8579 1708474046 63.30 66.00 63.20 65.00 1.50 2.36% 65.00 36 65.20 4 6.49
2021-12-22 2347 19571040 5935 1289381046 65.20 66.60 64.90 65.80 0.80 1.23% 65.70 49 65.80 221 6.57
2021-12-23 2347 16549736 6623 1109747877 66.30 67.70 65.60 67.70 1.90 2.89% 67.70 1208 67.80 82 6.76
2021-12-24 2347 6934916 8242 462708373 67.70 67.70 66.10 66.50 1.20 -1.77% 66.40 10 66.50 224 6.64
2021-12-27 2347 3885854 3346 256557936 66.50 66.70 65.60 66.20 0.30 -0.45% 66.10 2 66.20 128 6.61
2021-12-28 2347 2892062 1706 191506863 66.40 66.60 65.80 66.50 0.30 0.45% 66.20 5 66.50 203 6.64
2021-12-29 2347 2631371 1871 174122202 66.40 66.60 65.70 66.60 0.10 0.15% 66.50 1 66.60 152 6.65
2021-12-30 2347 2106074 1383 139614028 66.70 66.70 66.10 66.20 0.40 -0.6% 66.20 133 66.30 4 6.61