鴻準(2354)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　　　55.60
0
0%		56.10
0.5
0.9%		 55.60
-0.5
-0.89%		56.00
0.4
0.72%		 　61.60
5.6
10%		67.70
6.1
9.9%		72.80
5.1
7.53%		76.90
4.1
5.63%		75.60
-1.3
-1.69%		 　77.30
1.7
2.25%		76.00
-1.3
-1.68%		72.10
-3.9
-5.13%		72.50
0.4
0.55%		75.60
3.1
4.28%		 　75.30
-0.3
-0.4%		74.40
-0.9
-1.2%		78.20
3.8
5.11%		77.20
-1
-1.28%		74.80
-2.4
-3.11%		 69.93
2 月　73.60
-1.2
-1.6%		72.50
-1.1
-1.49%		70.40
-2.1
-2.9%		 　　　　　　　　　　　69.90
-0.5
-0.71%		70.20
0.3
0.43%		69.40
-0.8
-1.14%		 　　69.70
0.3
0.43%		 71.30
1.6
2.3%		 70.22
3 月　69.30
-2
-2.81%		70.80
1.5
2.16%		70.50
-0.3
-0.42%		70.00
-0.5
-0.71%		 　69.00
-1
-1.43%		69.00
0
0%		69.60
0.6
0.87%		71.30
1.7
2.44%		73.30
2
2.81%		 　72.80
-0.5
-0.68%		72.50
-0.3
-0.41%		73.40
0.9
1.24%		74.80
1.4
1.91%		73.00
-1.8
-2.41%		 　74.00
1
1.37%		76.10
2.1
2.84%		75.40
-0.7
-0.92%		74.10
-1.3
-1.72%		73.80
-0.3
-0.4%		 　74.10
0.3
0.41%		74.80
0.7
0.94%		 72.44
4 月71.90
-2.9
-3.88%		 　　　72.10
0.2
0.28%		73.10
1
1.39%		72.30
-0.8
-1.09%		72.00
-0.3
-0.41%		 　72.10
0.1
0.14%		72.10
0
0%		71.10
-1
-1.39%		70.80
-0.3
-0.42%		71.70
0.9
1.27%		 　71.10
-0.6
-0.84%		71.00
-0.1
-0.14%		70.80
-0.2
-0.28%		69.30
-1.5
-2.12%		69.60
0.3
0.43%		 　69.60
0
0%		70.70
1.1
1.58%		69.70
-1
-1.41%		69.00
-0.7
-1%		 70.73
5 月　　66.70
-2.3
-3.33%		64.20
-2.5
-3.75%		63.60
-0.6
-0.93%		64.40
0.8
1.26%		66.20
1.8
2.8%		 　65.40
-0.8
-1.21%		62.00
-3.4
-5.2%		59.80
-2.2
-3.55%		61.20
1.4
2.34%		60.90
-0.3
-0.49%		 　57.80
-3.1
-5.09%		62.70
4.9
8.48%		62.10
-0.6
-0.96%		62.20
0.1
0.16%		63.10
0.9
1.45%		 　63.50
0.4
0.63%		64.30
0.8
1.26%		64.00
-0.3
-0.47%		64.00
0
0%		64.60
0.6
0.94%		 65.30
0.7
1.08%		63.28
6 月66.40
1.1
1.68%		65.90
-0.5
-0.75%		65.10
-0.8
-1.21%		64.00
-1.1
-1.69%		 　63.50
-0.5
-0.78%		64.40
0.9
1.42%		63.40
-1
-1.55%		64.20
0.8
1.26%		64.90
0.7
1.09%		 　　65.00
0.1
0.15%		64.60
-0.4
-0.62%		65.00
0.4
0.62%		65.70
0.7
1.08%		 　64.20
-1.5
-2.28%		63.90
-0.3
-0.47%		65.10
1.2
1.88%		65.40
0.3
0.46%		65.60
0.2
0.31%		 　65.30
-0.3
-0.46%		65.30
0
0%		65.70
0.4
0.61%		 64.83
7 月65.10
-0.6
-0.91%		65.00
-0.1
-0.15%		 　67.00
2
3.08%		66.00
-1
-1.49%		65.50
-0.5
-0.76%		65.50
0
0%		65.00
-0.5
-0.76%		 　65.80
0.8
1.23%		66.10
0.3
0.46%		65.80
-0.3
-0.45%		66.70
0.9
1.37%		66.50
-0.2
-0.3%		 　65.80
-0.7
-1.05%		64.20
-1.6
-2.43%		63.00
-1.2
-1.87%		62.40
-0.6
-0.95%		62.60
0.2
0.32%		 　63.10
0.5
0.8%		62.50
-0.6
-0.95%		62.20
-0.3
-0.48%		62.70
0.5
0.8%		61.60
-1.1
-1.75%		 64.59
8 月　62.20
0.6
0.97%		62.30
0.1
0.16%		62.10
-0.2
-0.32%		63.20
1.1
1.77%		63.70
0.5
0.79%		 　62.80
-0.9
-1.41%		62.20
-0.6
-0.96%		63.30
1.1
1.77%		63.80
0.5
0.79%		64.00
0.2
0.31%		 　63.90
-0.1
-0.16%		64.40
0.5
0.78%		66.80
2.4
3.73%		64.50
-2.3
-3.44%		65.90
1.4
2.17%		 　67.30
1.4
2.12%		65.70
-1.6
-2.38%		65.70
0
0%		65.70
0
0%		66.20
0.5
0.76%		 　66.20
0
0%		66.30
0.1
0.15%		64.55
9 月65.60
-0.7
-1.06%		64.20
-1.4
-2.13%		64.90
0.7
1.09%		 　64.00
-0.9
-1.39%		64.30
0.3
0.47%		62.90
-1.4
-2.18%		63.50
0.6
0.95%		63.50
0
0%		 　63.00
-0.5
-0.79%		62.80
-0.2
-0.32%		65.00
2.2
3.5%		64.40
-0.6
-0.92%		66.50
2.1
3.26%		 　　　66.20
-0.3
-0.45%		68.00
1.8
2.72%		68.70
0.7
1.03%		 　68.80
0.1
0.15%		69.40
0.6
0.87%		68.70
-0.7
-1.01%		70.30
1.6
2.33%		 65.77
10 月67.60
-2.7
-3.84%		 　70.90
3.3
4.88%		71.20
0.3
0.42%		68.30
-2.9
-4.07%		69.40
1.1
1.61%		70.10
0.7
1.01%		 　　67.90
-2.2
-3.14%		69.00
1.1
1.62%		68.50
-0.5
-0.72%		70.80
2.3
3.36%		 　68.70
-2.1
-2.97%		68.00
-0.7
-1.02%		67.90
-0.1
-0.15%		66.50
-1.4
-2.06%		67.90
1.4
2.11%		 　68.30
0.4
0.59%		68.00
-0.3
-0.44%		67.70
-0.3
-0.44%		68.60
0.9
1.33%		68.80
0.2
0.29%		 68.73
11 月68.60
-0.2
-0.29%		69.10
0.5
0.73%		69.80
0.7
1.01%		70.00
0.2
0.29%		70.00
0
0%		 　69.60
-0.4
-0.57%		69.60
0
0%		70.20
0.6
0.86%		69.30
-0.9
-1.28%		68.90
-0.4
-0.58%		 　68.00
-0.9
-1.31%		67.30
-0.7
-1.03%		66.90
-0.4
-0.59%		67.10
0.2
0.3%		66.70
-0.4
-0.6%		 　67.10
0.4
0.6%		66.60
-0.5
-0.75%		67.10
0.5
0.75%		66.60
-0.5
-0.75%		65.10
-1.5
-2.25%		 　65.00
-0.1
-0.15%		65.20
0.2
0.31%		 67.72
12 月64.90
-0.3
-0.46%		64.30
-0.6
-0.92%		64.40
0.1
0.16%		 　65.50
1.1
1.71%		64.30
-1.2
-1.83%		64.30
0
0%		65.20
0.9
1.4%		65.30
0.1
0.15%		 　64.80
-0.5
-0.77%		64.20
-0.6
-0.93%		63.90
-0.3
-0.47%		64.00
0.1
0.16%		63.90
-0.1
-0.16%		 　63.60
-0.3
-0.47%		64.10
0.5
0.79%		64.10
0
0%		64.60
0.5
0.78%		64.60
0
0%		 　65.00
0.4
0.62%		65.00
0
0%		64.90
-0.1
-0.15%		64.90
0
0%		　64.57

說明:最高漲幅:10%最低跌幅:-5.2% 最高價:78.20最低價:55.60平均價:67.17,灰色底表示週末,漲129天(136.7)元,跌153天(-149.1)元,平盤20天
10%=3,8%=2,6%=1,5%=3,4%=3,3%=8,2%=22,1%=56,0%=51,-0%=4,-1%=7,-2%=17,-3%=21,-4%=39,-5%=65,

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 2354 15543263 9101 857468527 54.00 55.90 53.90 55.60 2.20 0% 55.60 86 55.70 143 14.48
2021-01-05 2354 16232779 9606 911419506 55.60 56.70 55.60 56.10 0.50 0.9% 56.10 51 56.20 92 14.61
2021-01-07 2354 7434879 4028 412447880 56.00 56.30 55.10 55.60 0.10 -0.89% 55.50 49 55.60 16 14.48
2021-01-08 2354 11784165 6303 649830389 55.80 56.10 54.10 56.00 0.40 0.72% 55.90 14 56.00 133 14.58
2021-01-11 2354 16580780 5561 1021375978 61.60 61.60 61.60 61.60 5.60 10% 61.60 22924 0.00 0 16.04
2021-01-12 2354 48822309 14384 2147483647 67.70 67.70 67.70 67.70 6.10 9.9% 67.70 27298 0.00 0 17.63
2021-01-13 2354 145332945 68137 2147483647 70.20 73.80 67.70 72.80 5.10 7.53% 72.70 287 72.80 68 18.96
2021-01-14 2354 124043426 66792 2147483647 72.00 79.40 71.10 76.90 4.10 5.63% 76.80 209 76.90 72 20.03
2021-01-15 2354 95218017 51737 2147483647 78.00 78.80 74.00 75.60 1.30 -1.69% 75.60 611 75.70 12 19.69
2021-01-18 2354 63850610 34196 2147483647 76.00 78.80 72.30 77.30 1.70 2.25% 77.20 105 77.30 25 20.13
2021-01-19 2354 21056347 13099 1606451652 76.80 77.40 75.00 76.00 1.30 -1.68% 76.00 648 76.10 194 19.79
2021-01-20 2354 21960536 13944 1615607913 75.60 76.10 71.80 72.10 3.90 -5.13% 72.00 1209 72.10 37 18.78
2021-01-21 2354 13886016 8600 1013681009 73.00 74.00 71.80 72.50 0.40 0.55% 72.50 1 72.60 200 18.88
2021-01-22 2354 16265768 9857 1209460727 72.50 75.90 72.50 75.60 3.10 4.28% 75.50 172 75.60 249 19.69
2021-01-25 2354 21019259 11296 1598269140 77.00 77.00 74.40 75.30 0.30 -0.4% 75.30 12 75.40 11 19.61
2021-01-26 2354 11398758 6664 853606447 75.30 75.90 74.10 74.40 0.90 -1.2% 74.40 18 74.50 75 19.38
2021-01-27 2354 32190812 17617 2147483647 76.00 78.20 75.30 78.20 3.80 5.11% 78.10 298 78.20 56 20.36
2021-01-28 2354 24357941 12987 1871956932 74.90 78.50 74.90 77.20 1.00 -1.28% 77.20 132 77.30 28 20.10
2021-01-29 2354 19331372 11404 1480411527 78.70 78.80 74.80 74.80 2.40 -3.11% 74.80 44 74.90 18 19.48
2021-02-02 2354 45192180 24307 2147483647 74.20 76.90 73.20 73.60 1.30 -1.6% 73.60 400 73.70 1 19.17
2021-02-03 2354 23989830 12927 1751526546 73.60 74.20 72.20 72.50 1.10 -1.49% 72.50 183 72.60 16 18.88
2021-02-04 2354 28170316 16743 1985175435 71.80 71.80 69.60 70.40 2.10 -2.9% 70.40 60 70.50 61 18.33
2021-02-17 2354 21263991 13001 1484933680 71.00 71.60 68.50 69.90 0.50 -0.71% 69.90 56 70.00 150 18.20
2021-02-18 2354 16344704 8343 1147672688 70.00 70.90 69.60 70.20 0.30 0.43% 70.10 212 70.20 239 18.28
2021-02-19 2354 15135089 8946 1047084342 70.20 70.20 68.60 69.40 0.80 -1.14% 69.40 78 69.50 85 18.07
2021-02-23 2354 11449108 6599 796290934 69.40 70.50 68.50 69.70 0.00 0.43% 69.60 226 69.70 575 18.15
2021-02-25 2354 30497479 16495 2147483647 73.40 73.80 71.00 71.30 0.70 2.3% 71.30 296 71.40 13 18.57
2021-03-02 2354 10606861 7193 745148333 71.50 71.50 69.20 69.30 0.70 -2.81% 69.30 57 69.40 42 18.05
2021-03-03 2354 9951310 6202 698241928 69.60 71.00 68.70 70.80 1.50 2.16% 70.80 13 70.90 335 18.44
2021-03-04 2354 16131117 9509 1146070488 71.40 71.90 70.10 70.50 0.30 -0.42% 70.50 2 70.60 2 18.36
2021-03-05 2354 9904090 6597 697704669 70.20 71.20 69.50 70.00 0.50 -0.71% 70.00 487 70.10 10 18.23
2021-03-08 2354 8889266 5804 620238352 70.90 71.00 69.00 69.00 1.00 -1.43% 69.00 740 69.10 27 17.97
2021-03-09 2354 11204312 7225 765726814 69.00 69.50 67.30 69.00 0.00 0% 68.90 41 69.00 70 17.97
2021-03-10 2354 6232562 3885 435050889 69.90 70.50 69.20 69.60 0.60 0.87% 69.60 167 69.70 8 18.12
2021-03-11 2354 14541775 8402 1034117372 70.10 71.70 70.00 71.30 1.70 2.44% 71.30 15 71.40 26 18.57
2021-03-12 2354 30673246 18472 2147483647 72.50 73.40 72.40 73.30 2.00 2.81% 73.20 258 73.30 215 19.09
2021-03-15 2354 13176107 8061 957446235 73.40 73.40 71.90 72.80 0.50 -0.68% 72.70 263 72.80 33 18.96
2021-03-16 2354 11887853 7543 865746993 73.20 73.50 72.10 72.50 0.30 -0.41% 72.50 72 72.60 82 18.88
2021-03-17 2354 43072403 26348 2147483647 73.00 75.80 72.80 73.40 0.90 1.24% 73.40 137 73.50 110 19.11
2021-03-18 2354 26708939 16925 2000192072 74.70 75.60 74.20 74.80 1.40 1.91% 74.80 3 74.90 185 19.48
2021-03-19 2354 18438065 11331 1352949098 74.20 74.20 73.00 73.00 1.80 -2.41% 73.00 550 73.10 8 19.01
2021-03-22 2354 14195960 8788 1041367259 72.60 74.30 72.20 74.00 1.00 1.37% 73.90 127 74.00 86 19.27
2021-03-23 2354 70341227 40684 2147483647 76.00 79.60 75.60 76.10 2.10 2.84% 76.10 15 76.20 12 19.82
2021-03-24 2354 18703432 11697 1417585289 76.50 77.00 75.20 75.40 0.70 -0.92% 75.40 57 75.50 64 19.64
2021-03-25 2354 16795009 11054 1253893319 75.50 75.90 74.00 74.10 1.30 -1.72% 74.10 219 74.20 53 19.30
2021-03-26 2354 10211298 6559 755703100 74.60 74.80 73.40 73.80 0.30 -0.4% 73.80 320 73.90 117 19.22
2021-03-29 2354 7691988 4991 570928439 74.40 74.80 73.80 74.10 0.30 0.41% 74.10 6 74.20 144 19.30
2021-03-30 2354 7450713 4758 554473293 74.40 75.00 74.00 74.80 0.70 0.94% 74.80 18 74.90 153 19.48
2021-04-01 2354 12561126 8002 904257052 73.00 73.10 71.60 71.90 0.70 -3.88% 71.90 144 72.00 64 21.53
2021-04-06 2354 6962002 4353 503114727 72.10 72.80 72.00 72.10 0.20 0.28% 72.10 24 72.20 47 21.59
2021-04-07 2354 8739709 5149 636675666 72.30 73.30 72.30 73.10 1.00 1.39% 73.00 77 73.10 66 21.89
2021-04-08 2354 8989225 6014 650406111 73.00 73.00 72.00 72.30 0.80 -1.09% 72.30 198 72.40 51 21.65
2021-04-09 2354 8201411 5084 591470224 72.80 72.90 71.90 72.00 0.30 -0.41% 72.00 217 72.10 46 21.56
2021-04-12 2354 7162978 4591 517746140 72.30 72.80 71.70 72.10 0.10 0.14% 72.10 152 72.20 11 21.59
2021-04-13 2354 10003465 6418 726746860 72.10 73.40 72.00 72.10 0.00 0% 72.10 128 72.20 76 21.59
2021-04-14 2354 11759152 7683 836595510 72.30 72.80 69.70 71.10 1.00 -1.39% 71.10 163 71.20 84 21.29
2021-04-15 2354 8258166 5686 581769925 70.60 71.00 70.00 70.80 0.30 -0.42% 70.80 50 70.90 68 21.20
2021-04-16 2354 7666226 4922 549249810 71.40 72.50 71.20 71.70 0.90 1.27% 71.70 10 71.80 66 21.47
2021-04-19 2354 6872419 4324 489177981 71.90 72.00 70.90 71.10 0.60 -0.84% 71.00 591 71.10 68 21.29
2021-04-20 2354 6477658 3610 460862259 71.10 71.60 70.60 71.00 0.10 -0.14% 71.00 113 71.10 26 21.26
2021-04-21 2354 10155490 6296 723028433 71.50 72.40 70.80 70.80 0.20 -0.28% 70.80 111 70.90 20 21.20
2021-04-22 2354 15159067 9699 1061922629 71.20 71.40 69.00 69.30 1.50 -2.12% 69.30 235 69.40 52 20.75
2021-04-23 2354 6917387 4140 481172964 69.30 70.30 68.60 69.60 0.30 0.43% 69.60 18 69.70 30 20.84
2021-04-26 2354 5115056 3661 357192826 70.80 70.80 69.60 69.60 0.00 0% 69.60 37 69.70 36 20.84
2021-04-27 2354 8269525 5121 584971162 69.70 71.30 69.70 70.70 1.10 1.58% 70.60 78 70.70 28 21.17
2021-04-28 2354 7104260 4182 496756554 70.40 70.90 69.50 69.70 1.00 -1.41% 69.70 18 69.80 41 20.87
2021-04-29 2354 6861823 4228 475172952 69.90 70.00 69.00 69.00 0.70 -1% 69.00 846 69.10 79 20.66
2021-05-03 2354 15025614 9374 1005592613 68.90 69.00 66.00 66.70 2.30 -3.33% 66.60 20 66.70 60 19.97
2021-05-04 2354 16875525 9533 1084392245 65.90 66.30 62.30 64.20 2.50 -3.75% 64.10 1 64.20 21 19.22
2021-05-05 2354 9406156 5485 607986481 63.50 65.60 63.30 63.60 0.60 -0.93% 63.60 44 63.70 19 19.04
2021-05-06 2354 5875351 3496 377290997 64.10 64.90 63.50 64.40 0.80 1.26% 64.30 19 64.40 23 19.28
2021-05-07 2354 6158247 4112 405420299 65.10 66.20 64.90 66.20 1.80 2.8% 66.10 73 66.20 29 19.82
2021-05-10 2354 4004599 2573 261789896 66.20 66.20 64.90 65.40 0.80 -1.21% 65.30 5 65.40 28 19.58
2021-05-11 2354 9096125 5751 572189728 64.30 64.30 61.50 62.00 3.40 -5.2% 61.90 75 62.00 32 18.56
2021-05-12 2354 16750320 9626 1001127785 61.30 62.90 56.50 59.80 2.20 -3.55% 59.70 49 59.80 69 17.90
2021-05-13 2354 10632059 6230 645931016 59.00 62.00 58.10 61.20 1.40 2.34% 61.10 42 61.20 7 18.32
2021-05-14 2354 6301314 4004 388210160 62.20 62.60 60.50 60.90 0.30 -0.49% 60.90 42 61.00 10 18.23
2021-05-17 2354 10408816 5818 605272550 55.80 60.30 55.80 57.80 3.10 -5.09% 57.80 1 57.90 20 17.31
2021-05-18 2354 9865396 5699 606621893 59.30 62.80 59.30 62.70 4.90 8.48% 62.60 35 62.70 80 17.04
2021-05-19 2354 5328909 2916 330955007 62.10 63.40 61.40 62.10 0.60 -0.96% 62.10 5 62.20 60 16.88
2021-05-20 2354 4540242 2472 283002789 62.40 63.00 61.70 62.20 0.10 0.16% 62.20 48 62.30 71 16.90
2021-05-21 2354 4509892 2755 285332359 63.50 64.10 62.70 63.10 0.90 1.45% 63.10 79 63.20 97 17.15
2021-05-24 2354 2835017 1864 179154198 62.90 63.70 62.50 63.50 0.40 0.63% 63.50 7 63.60 10 17.26
2021-05-25 2354 5888392 3685 377986431 64.10 64.70 63.80 64.30 0.80 1.26% 64.20 24 64.30 40 17.47
2021-05-26 2354 3206948 2137 204874608 64.30 64.60 63.50 64.00 0.30 -0.47% 63.90 11 64.00 36 17.39
2021-05-27 2354 6840866 3052 437373193 63.70 64.40 63.10 64.00 0.00 0% 63.90 1 64.00 20 17.39
2021-05-28 2354 4930063 3046 320353583 65.40 65.50 64.60 64.60 0.60 0.94% 64.60 85 64.70 6 17.55
2021-05-31 2354 6284344 4163 409531830 65.10 65.90 64.50 65.30 0.70 1.08% 65.20 78 65.40 127 17.74
2021-06-01 2354 5745855 3156 379966555 65.80 66.70 65.40 66.40 1.10 1.68% 66.40 3 66.50 179 18.04
2021-06-02 2354 11984929 6702 800338061 68.20 68.60 65.40 65.90 0.50 -0.75% 65.90 112 66.00 47 17.91
2021-06-03 2354 6264660 4785 409353781 66.10 66.30 64.90 65.10 0.80 -1.21% 65.10 31 65.20 24 17.69
2021-06-04 2354 6144418 4301 393215382 64.50 64.60 63.70 64.00 1.10 -1.69% 64.00 77 64.10 17 17.39
2021-06-07 2354 3908127 2127 248160640 63.80 64.20 62.60 63.50 0.50 -0.78% 63.40 33 63.50 81 17.26
2021-06-08 2354 2903477 1788 186904016 64.30 64.80 64.00 64.40 0.90 1.42% 64.40 14 64.50 52 17.50
2021-06-09 2354 2520145 1629 160428816 64.00 64.30 63.30 63.40 1.00 -1.55% 63.40 36 63.50 25 17.23
2021-06-10 2354 2684223 1618 171787990 63.80 64.40 63.40 64.20 0.80 1.26% 64.20 3 64.30 19 17.45
2021-06-11 2354 4088841 2455 265492132 64.50 65.40 64.40 64.90 0.70 1.09% 64.90 56 65.00 204 17.64
2021-06-15 2354 2796195 1770 181926755 65.60 65.70 64.80 65.00 0.10 0.15% 64.90 90 65.00 1 17.66
2021-06-16 2354 2457675 1704 159064260 64.60 65.00 64.40 64.60 0.40 -0.62% 64.60 38 64.70 1 17.55
2021-06-17 2354 2415042 1764 156677112 64.30 65.20 64.20 65.00 0.40 0.62% 65.00 19 65.10 58 17.66
2021-06-18 2354 8969376 4213 589364603 65.30 66.40 65.20 65.70 0.70 1.08% 65.70 166 65.90 13 17.85
2021-06-21 2354 4338698 2901 281047524 65.20 66.10 64.10 64.20 1.50 -2.28% 64.20 83 64.30 23 17.45
2021-06-22 2354 3187607 2132 204323806 65.00 65.10 63.80 63.90 0.30 -0.47% 63.80 90 63.90 8 17.36
2021-06-23 2354 4126702 2801 267525175 64.10 65.50 63.80 65.10 1.20 1.88% 65.10 17 65.20 3 17.69
2021-06-24 2354 2946503 1985 192714808 65.20 65.80 64.90 65.40 0.30 0.46% 65.40 108 65.50 83 17.77
2021-06-25 2354 3839783 2446 252755083 66.00 66.20 65.50 65.60 0.20 0.31% 65.50 566 65.60 43 17.83
2021-06-28 2354 2623968 1705 171323183 65.90 66.00 65.00 65.30 0.30 -0.46% 65.30 9 65.40 62 17.74
2021-06-29 2354 4224790 2811 275881644 65.70 65.70 64.80 65.30 0.00 0% 65.30 6 65.40 16 17.74
2021-06-30 2354 3843101 2615 252989357 65.30 66.20 65.20 65.70 0.40 0.61% 65.70 22 65.80 49 17.85
2021-07-01 2354 3900711 2417 254826951 65.90 66.20 64.80 65.10 0.60 -0.91% 65.10 24 65.20 27 17.69
2021-07-02 2354 2623699 1847 170094596 65.10 65.10 64.60 65.00 0.10 -0.15% 64.90 31 65.00 104 17.66
2021-07-05 2354 10233854 6185 680342543 65.60 67.40 65.20 67.00 2.00 3.08% 67.00 52 67.10 73 18.21
2021-07-06 2354 4540158 3163 300126199 66.40 66.50 65.80 66.00 1.00 -1.49% 66.00 48 66.10 10 17.93
2021-07-07 2354 2883708 2109 189410188 65.80 66.50 65.30 65.50 0.50 -0.76% 65.50 15 65.60 11 17.80
2021-07-08 2354 3854918 2336 252551062 65.40 66.50 65.00 65.50 0.00 0% 65.30 10 65.50 59 17.80
2021-07-09 2354 2966488 1875 192659321 65.00 65.50 64.60 65.00 0.50 -0.76% 65.00 62 65.10 52 17.66
2021-07-12 2354 3251887 1925 213569752 65.80 66.00 65.20 65.80 0.80 1.23% 65.70 105 65.80 4 17.88
2021-07-13 2354 6652734 3861 442484824 66.20 67.10 65.80 66.10 0.30 0.46% 66.00 87 66.10 8 17.96
2021-07-14 2354 3662825 2342 242030399 66.50 66.70 65.70 65.80 0.30 -0.45% 65.80 25 65.90 3 17.88
2021-07-15 2354 5631995 3302 375980849 66.50 67.20 66.00 66.70 0.90 1.37% 66.70 41 66.80 77 18.12
2021-07-16 2354 3024816 2107 200446486 66.60 66.60 65.60 66.50 0.20 -0.3% 66.40 37 66.50 97 18.07
2021-07-19 2354 3710713 2476 244215065 66.50 66.50 65.50 65.80 0.70 -1.05% 65.80 40 65.90 17 17.88
2021-07-20 2354 5607488 3650 362467323 65.10 65.40 64.20 64.20 1.60 -2.43% 64.10 157 64.20 5 17.45
2021-07-21 2354 7492882 4938 474830597 64.60 64.80 62.70 63.00 1.20 -1.87% 62.90 33 63.00 26 17.12
2021-07-22 2354 3085000 1873 192547000 62.40 62.90 61.90 62.40 0.00 -0.95% 62.30 8 62.40 61 16.96
2021-07-23 2354 2972684 1919 185321014 62.40 62.80 62.00 62.60 0.20 0.32% 62.60 21 62.70 59 17.01
2021-07-26 2354 9282253 5730 585520112 62.80 64.60 61.90 63.10 0.50 0.8% 63.10 86 63.20 35 17.15
2021-07-27 2354 4098908 2549 257147703 63.50 63.70 62.40 62.50 0.60 -0.95% 62.50 107 62.70 38 16.98
2021-07-28 2354 5294995 3038 328143276 62.70 62.90 61.30 62.20 0.30 -0.48% 62.10 54 62.20 4 16.90
2021-07-29 2354 2746263 1601 172133640 62.80 63.20 62.30 62.70 0.50 0.8% 62.60 57 62.70 21 17.04
2021-07-30 2354 4511489 2995 278783583 62.20 62.30 61.50 61.60 1.10 -1.75% 61.60 149 61.70 1 16.74
2021-08-02 2354 2052625 1459 127142237 62.00 62.20 61.50 62.20 0.60 0.97% 62.10 20 62.20 55 16.90
2021-08-03 2354 1895352 1194 117397166 62.00 62.30 61.70 62.30 0.10 0.16% 62.10 2 62.30 167 16.93
2021-08-04 2354 3188435 1707 197911340 62.20 62.50 61.90 62.10 0.20 -0.32% 62.10 28 62.20 27 16.88
2021-08-05 2354 4720792 2908 297208883 62.30 63.40 62.20 63.20 1.10 1.77% 63.20 12 63.30 73 17.17
2021-08-06 2354 4167320 2556 264636737 63.20 63.80 62.80 63.70 0.50 0.79% 63.60 96 63.70 63 17.31
2021-08-09 2354 2868759 1627 180664443 63.60 63.60 62.50 62.80 0.90 -1.41% 62.80 109 62.90 36 17.07
2021-08-10 2354 2665687 1379 165977358 62.80 63.00 62.00 62.20 0.60 -0.96% 62.20 30 62.30 24 16.90
2021-08-11 2354 5342621 3187 336160568 62.50 63.40 62.20 63.30 1.10 1.77% 63.20 19 63.30 22 17.20
2021-08-12 2354 5420348 3150 345959130 63.80 64.40 63.40 63.80 0.50 0.79% 63.70 76 63.80 10 17.34
2021-08-13 2354 6224486 3509 398749461 64.00 64.60 63.50 64.00 0.20 0.31% 64.00 80 64.10 39 17.39
2021-08-16 2354 4953046 2775 316017190 64.00 64.70 63.10 63.90 0.10 -0.16% 63.90 9 64.00 18 17.18
2021-08-17 2354 5343270 3096 343495663 64.70 64.70 64.00 64.40 0.50 0.78% 64.30 40 64.40 91 17.31
2021-08-18 2354 13585145 7783 887030452 64.30 67.20 63.30 66.80 2.40 3.73% 66.80 55 66.90 128 17.96
2021-08-19 2354 14113804 8026 911783515 65.70 65.70 63.50 64.50 2.30 -3.44% 64.50 2 64.60 66 17.34
2021-08-20 2354 11608491 6844 760169091 65.00 66.50 63.90 65.90 1.40 2.17% 65.90 66 66.00 94 17.72
2021-08-23 2354 13116515 7612 878230717 66.80 67.50 66.30 67.30 1.40 2.12% 67.20 56 67.30 234 18.09
2021-08-24 2354 8899378 5581 591988687 67.60 67.60 65.50 65.70 1.60 -2.38% 65.70 73 65.80 6 17.66
2021-08-25 2354 5854349 3534 385309010 66.30 66.60 65.20 65.70 0.00 0% 65.70 145 65.80 42 17.66
2021-08-26 2354 4041736 2510 263811427 66.00 66.00 64.80 65.70 0.00 0% 65.70 52 65.80 36 17.66
2021-08-27 2354 5112321 3272 338315930 65.90 66.60 65.60 66.20 0.50 0.76% 66.10 58 66.20 67 17.80
2021-08-30 2354 3318402 2223 218453303 66.40 66.40 65.50 66.20 0.00 0% 66.10 39 66.20 102 17.80
2021-08-31 2354 3410786 1914 224713612 66.30 66.30 65.40 66.30 0.10 0.15% 66.20 7 66.30 9 17.82
2021-09-01 2354 3278415 2177 215974361 66.00 66.30 65.50 65.60 0.70 -1.06% 65.60 67 65.70 3 17.63
2021-09-02 2354 6038490 3876 391966474 65.60 65.90 64.20 64.20 1.40 -2.13% 64.20 59 64.30 10 17.26
2021-09-03 2354 5248006 3595 336958992 64.60 64.90 63.50 64.90 0.70 1.09% 64.90 3 65.00 357 17.45
2021-09-06 2354 3776128 2116 243420274 65.00 65.30 63.90 64.00 0.90 -1.39% 63.90 95 64.00 19 17.20
2021-09-07 2354 3104387 1860 199200274 64.20 64.60 63.70 64.30 0.30 0.47% 64.30 69 64.40 14 17.28
2021-09-08 2354 5533857 3003 351002826 64.50 64.50 62.70 62.90 1.40 -2.18% 62.90 106 63.00 6 16.91
2021-09-09 2354 2503692 1662 158331394 62.90 63.60 62.70 63.50 0.60 0.95% 63.40 20 63.50 22 17.07
2021-09-10 2354 2102869 1225 133221172 63.60 63.60 62.90 63.50 0.00 0% 63.40 73 63.50 11 17.07
2021-09-13 2354 2651331 1589 167383456 63.60 63.60 62.80 63.00 0.50 -0.79% 63.00 47 63.10 2 16.94
2021-09-14 2354 2406073 1792 151527732 63.60 63.60 62.70 62.80 0.20 -0.32% 62.80 140 62.90 16 16.88
2021-09-15 2354 17559844 10551 1150644649 63.30 67.40 63.10 65.00 2.20 3.5% 64.90 139 65.00 122 17.47
2021-09-16 2354 5356131 3610 346428100 65.40 65.40 64.20 64.40 0.60 -0.92% 64.40 2 64.50 25 17.31
2021-09-17 2354 11436000 6200 753962700 64.40 66.50 64.40 66.50 2.10 3.26% 66.40 29 66.50 472 17.88
2021-09-22 2354 8012049 4869 523130156 65.30 66.20 64.60 66.20 0.30 -0.45% 66.10 109 66.20 40 17.80
2021-09-23 2354 23155991 13359 1562078392 66.60 68.20 65.60 68.00 1.80 2.72% 67.90 58 68.00 178 18.28
2021-09-24 2354 22881005 13486 1577497952 68.50 69.80 68.30 68.70 0.70 1.03% 68.70 58 68.80 173 18.47
2021-09-27 2354 9718420 6087 666572141 69.20 69.40 68.00 68.80 0.10 0.15% 68.70 49 68.80 1 18.49
2021-09-28 2354 11673054 6703 803661153 68.60 69.70 67.60 69.40 0.60 0.87% 69.40 188 69.50 612 18.66
2021-09-29 2354 10770353 6433 738170429 68.70 69.20 67.90 68.70 0.70 -1.01% 68.60 78 68.70 33 18.47
2021-09-30 2354 27496166 15528 1940341293 69.70 71.80 69.50 70.30 1.60 2.33% 70.20 462 70.30 9 18.90
2021-10-01 2354 17442186 10949 1196350506 70.00 70.10 66.70 67.60 2.70 -3.84% 67.60 20 67.70 5 18.17
2021-10-04 2354 38282228 22165 2147483647 68.80 71.20 68.30 70.90 3.30 4.88% 70.90 107 71.00 395 19.06
2021-10-05 2354 24511085 14834 1714761303 70.30 71.20 68.20 71.20 0.30 0.42% 71.10 186 71.20 108 19.14
2021-10-06 2354 21598533 12423 1500633816 71.60 71.60 68.10 68.30 2.90 -4.07% 68.30 316 68.40 14 18.36
2021-10-07 2354 11015715 6629 765088258 69.30 70.10 68.70 69.40 1.10 1.61% 69.40 66 69.50 60 18.66
2021-10-08 2354 12944177 8141 908785620 70.00 71.10 69.40 70.10 0.70 1.01% 70.00 80 70.10 102 18.84
2021-10-12 2354 11171997 6891 763843100 69.50 69.60 67.80 67.90 2.20 -3.14% 67.90 21 68.00 35 18.25
2021-10-13 2354 7220193 4295 495319505 68.60 69.30 67.90 69.00 1.10 1.62% 68.90 19 69.00 108 18.55
2021-10-14 2354 7277313 4360 502398339 69.90 70.20 68.20 68.50 0.50 -0.72% 68.50 77 68.60 19 18.41
2021-10-15 2354 17721370 10909 1248365380 69.80 71.20 69.20 70.80 2.30 3.36% 70.70 144 70.80 222 19.03
2021-10-18 2354 18508296 10976 1289271846 71.60 71.80 68.50 68.70 2.10 -2.97% 68.70 10 68.80 6 18.47
2021-10-19 2354 10550686 6308 720959850 69.00 69.50 68.00 68.00 0.70 -1.02% 68.00 180 68.10 28 18.28
2021-10-20 2354 10045859 5482 680613252 68.70 68.70 67.10 67.90 0.10 -0.15% 67.80 61 67.90 32 18.25
2021-10-21 2354 12800966 6919 862789681 68.40 68.50 66.50 66.50 1.40 -2.06% 66.50 447 66.60 17 17.88
2021-10-22 2354 6897756 4271 465985081 66.90 68.00 66.60 67.90 1.40 2.11% 67.80 79 67.90 166 18.25
2021-10-25 2354 6479285 4361 442857154 67.70 68.80 67.60 68.30 0.40 0.59% 68.30 30 68.40 47 18.36
2021-10-26 2354 4648284 3179 316519774 68.60 68.70 67.80 68.00 0.30 -0.44% 67.90 33 68.00 46 18.28
2021-10-27 2354 4851732 3075 328418457 68.10 68.20 67.20 67.70 0.30 -0.44% 67.70 22 67.80 19 18.20
2021-10-28 2354 6638618 4000 455510511 67.70 69.10 67.70 68.60 0.90 1.33% 68.60 78 68.70 15 18.44
2021-10-29 2354 5683933 3555 389611351 68.60 69.00 68.00 68.80 0.20 0.29% 68.70 44 68.80 51 18.49
2021-11-01 2354 4303816 2880 295292230 69.20 69.20 68.30 68.60 0.20 -0.29% 68.50 270 68.60 30 18.44
2021-11-02 2354 12808332 7391 890864957 68.90 70.30 68.80 69.10 0.50 0.73% 69.00 49 69.10 51 18.58
2021-11-03 2354 6227125 5021 433367361 69.30 70.00 69.00 69.80 0.70 1.01% 69.80 22 69.90 104 18.76
2021-11-04 2354 11217623 7341 790965148 70.90 71.20 69.60 70.00 0.20 0.29% 69.90 50 70.10 19 18.82
2021-11-05 2354 6507992 4422 453788275 70.50 70.50 69.20 70.00 0.00 0% 70.00 33 70.10 76 18.82
2021-11-08 2354 5428325 4933 377152244 69.70 70.30 69.00 69.60 0.40 -0.57% 69.50 9 69.60 5 18.71
2021-11-09 2354 5790723 3901 403552664 70.00 70.30 69.20 69.60 0.00 0% 69.60 26 69.70 12 18.71
2021-11-10 2354 6118061 3861 428648429 70.00 70.30 69.60 70.20 0.60 0.86% 70.10 81 70.20 35 18.87
2021-11-11 2354 9721250 6464 681983961 70.40 71.20 69.20 69.30 0.90 -1.28% 69.30 11 69.40 8 18.63
2021-11-12 2354 5219570 3021 360320433 69.70 69.70 68.80 68.90 0.40 -0.58% 68.90 218 69.10 13 20.57
2021-11-15 2354 8031960 4994 548354777 69.00 69.10 68.00 68.00 0.90 -1.31% 68.00 626 68.10 14 20.30
2021-11-16 2354 10741954 7066 722215043 68.10 68.10 66.70 67.30 0.70 -1.03% 67.30 24 67.40 83 20.09
2021-11-17 2354 5745177 3733 385543161 67.40 67.80 66.80 66.90 0.40 -0.59% 66.90 126 67.00 49 19.97
2021-11-18 2354 5044096 3074 338258253 67.40 67.50 66.70 67.10 0.20 0.3% 67.10 62 67.20 85 20.03
2021-11-19 2354 5160541 3427 344932233 67.60 67.60 66.60 66.70 0.40 -0.6% 66.60 456 66.70 35 19.91
2021-11-22 2354 3233592 2100 216572001 66.80 67.40 66.50 67.10 0.40 0.6% 67.10 2 67.20 80 20.03
2021-11-23 2354 5152798 3544 343198804 67.00 67.00 66.30 66.60 0.50 -0.75% 66.60 92 66.70 29 19.88
2021-11-24 2354 3142415 2207 210262682 67.00 67.30 66.60 67.10 0.50 0.75% 67.00 315 67.10 12 20.03
2021-11-25 2354 2397034 1718 160137232 67.30 67.30 66.60 66.60 0.50 -0.75% 66.60 411 66.70 26 19.88
2021-11-26 2354 6829777 4818 447258042 66.60 66.90 65.00 65.10 1.50 -2.25% 65.10 78 65.20 56 19.43
2021-11-29 2354 4957534 3243 320678905 64.70 65.60 63.50 65.00 0.10 -0.15% 64.90 12 65.00 3 19.40
2021-11-30 2354 7495083 2842 489019677 65.30 65.70 64.70 65.20 0.20 0.31% 65.00 37 65.20 55 19.46
2021-12-01 2354 3480182 2334 225351081 65.00 65.10 64.30 64.90 0.30 -0.46% 64.90 31 65.00 4 19.37
2021-12-02 2354 3715808 2634 239971357 64.90 65.10 64.20 64.30 0.60 -0.92% 64.20 161 64.30 2 19.19
2021-12-03 2354 3201056 1822 206622910 64.70 65.00 64.30 64.40 0.10 0.16% 64.40 59 64.50 6 19.22
2021-12-06 2354 3806409 2201 247794189 64.30 65.70 64.00 65.50 1.10 1.71% 65.40 35 65.50 12 19.55
2021-12-07 2354 5636221 3575 362993388 64.80 64.90 64.20 64.30 1.20 -1.83% 64.30 326 64.40 1 19.19
2021-12-08 2354 3049688 2107 196494312 64.50 64.70 64.20 64.30 0.00 0% 64.30 225 64.40 2 19.19
2021-12-09 2354 3989346 2248 258785267 64.60 65.20 64.40 65.20 0.90 1.4% 65.10 5 65.20 142 19.46
2021-12-10 2354 4407090 2540 288452616 65.40 65.70 65.00 65.30 0.10 0.15% 65.20 87 65.40 89 19.49
2021-12-13 2354 2868951 2430 186658945 65.40 65.80 64.60 64.80 0.50 -0.77% 64.80 47 64.90 36 19.34
2021-12-14 2354 2995940 2316 192476961 64.80 64.80 64.00 64.20 0.60 -0.93% 64.20 26 64.30 8 19.16
2021-12-15 2354 2919401 2155 186813266 64.20 64.40 63.80 63.90 0.30 -0.47% 63.80 310 63.90 9 19.07
2021-12-16 2354 1637820 1242 104971263 64.50 64.60 63.90 64.00 0.10 0.16% 64.00 142 64.10 9 19.10
2021-12-17 2354 3967849 1849 253569623 63.80 64.70 63.60 63.90 0.10 -0.16% 63.90 167 64.00 15 19.07
2021-12-20 2354 2047092 1423 130581219 63.80 64.40 63.60 63.60 0.30 -0.47% 63.60 224 63.70 22 18.99
2021-12-21 2354 1964456 996 125570590 63.60 64.20 63.60 64.10 0.50 0.79% 64.00 17 64.10 32 19.13
2021-12-22 2354 1325501 973 85142177 64.20 64.50 64.10 64.10 0.00 0% 64.10 63 64.20 15 19.13
2021-12-23 2354 1828445 1183 117985880 64.40 64.80 64.20 64.60 0.50 0.78% 64.50 18 64.60 45 19.28
2021-12-24 2354 1320655 1164 85541482 64.70 65.00 64.60 64.60 0.00 0% 64.60 42 64.70 33 19.28
2021-12-27 2354 1650577 1285 107115293 64.80 65.10 64.50 65.00 0.40 0.62% 64.90 15 65.00 165 19.40
2021-12-28 2354 1494858 1025 97016168 65.10 65.20 64.70 65.00 0.00 0% 64.90 1 65.00 116 19.40
2021-12-29 2354 1934390 1187 125827866 65.10 65.40 64.90 64.90 0.10 -0.15% 64.90 47 65.00 10 19.37
2021-12-30 2354 2132534 1411 138586681 65.00 65.30 64.70 64.90 0.00 0% 64.80 24 64.90 15 19.37