大聯大(3702)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　　　42.80
0
0%		42.90
0.1
0.23%		 43.30
0.4
0.93%		43.60
0.3
0.69%		 　43.85
0.25
0.57%		43.65
-0.2
-0.46%		43.60
-0.05
-0.11%		43.60
0
0%		43.50
-0.1
-0.23%		 　43.45
-0.05
-0.11%		43.30
-0.15
-0.35%		42.80
-0.5
-1.15%		42.90
0.1
0.23%		43.45
0.55
1.28%		 　45.60
2.15
4.95%		44.70
-0.9
-1.97%		44.60
-0.1
-0.22%		44.10
-0.5
-1.12%		43.00
-1.1
-2.49%		 43.69
2 月　43.70
0.7
1.63%		43.95
0.25
0.57%		43.70
-0.25
-0.57%		 　　　　　　　　　　　44.20
0.5
1.14%		44.45
0.25
0.57%		44.30
-0.15
-0.34%		 　　45.05
0.75
1.69%		 45.50
0.45
1%		 45
3 月　45.90
0.4
0.88%		46.00
0.1
0.22%		45.45
-0.55
-1.2%		45.25
-0.2
-0.44%		 　44.90
-0.35
-0.77%		45.00
0.1
0.22%		45.35
0.35
0.78%		45.55
0.2
0.44%		45.70
0.15
0.33%		 　46.60
0.9
1.97%		47.15
0.55
1.18%		47.25
0.1
0.21%		47.95
0.7
1.48%		47.65
-0.3
-0.63%		 　47.65
0
0%		47.85
0.2
0.42%		47.80
-0.05
-0.1%		48.15
0.35
0.73%		47.95
-0.2
-0.42%		 　48.25
0.3
0.63%		48.75
0.5
1.04%		 46.86
4 月48.80
0.05
0.1%		 　　　49.55
0.75
1.54%		49.60
0.05
0.1%		49.50
-0.1
-0.2%		46.95
-2.55
-5.15%		 　47.05
0.1
0.21%		47.35
0.3
0.64%		47.35
0
0%		47.55
0.2
0.42%		47.80
0.25
0.53%		 　48.25
0.45
0.94%		48.55
0.3
0.62%		49.00
0.45
0.93%		49.50
0.5
1.02%		49.50
0
0%		 　49.95
0.45
0.91%		50.20
0.25
0.5%		51.60
1.4
2.79%		51.50
-0.1
-0.19%		 49
5 月　　50.30
-1.2
-2.33%		49.65
-0.65
-1.29%		50.00
0.35
0.7%		50.00
0
0%		50.90
0.9
1.8%		 　51.20
0.3
0.59%		49.20
-2
-3.91%		47.50
-1.7
-3.46%		47.35
-0.15
-0.32%		48.35
1
2.11%		 　47.45
-0.9
-1.86%		49.20
1.75
3.69%		50.00
0.8
1.63%		49.40
-0.6
-1.2%		49.45
0.05
0.1%		 　49.30
-0.15
-0.3%		50.00
0.7
1.42%		50.70
0.7
1.4%		51.90
1.2
2.37%		51.60
-0.3
-0.58%		 51.90
0.3
0.58%		49.89
6 月51.90
0
0%		51.80
-0.1
-0.19%		51.30
-0.5
-0.97%		51.30
0
0%		 　51.00
-0.3
-0.58%		50.80
-0.2
-0.39%		50.40
-0.4
-0.79%		50.40
0
0%		50.80
0.4
0.79%		 　　50.70
-0.1
-0.2%		50.90
0.2
0.39%		51.10
0.2
0.39%		50.00
-1.1
-2.15%		 　50.20
0.2
0.4%		50.50
0.3
0.6%		50.40
-0.1
-0.2%		50.40
0
0%		50.20
-0.2
-0.4%		 　50.40
0.2
0.4%		50.70
0.3
0.6%		51.10
0.4
0.79%		 50.76
7 月51.10
0
0%		52.50
1.4
2.74%		 　57.70
5.2
9.9%		57.00
-0.7
-1.21%		55.80
-1.2
-2.11%		56.40
0.6
1.08%		55.40
-1
-1.77%		 　55.00
-0.4
-0.72%		54.20
-0.8
-1.45%		54.10
-0.1
-0.18%		54.10
0
0%		54.40
0.3
0.55%		 　55.20
0.8
1.47%		54.80
-0.4
-0.72%		54.60
-0.2
-0.36%		54.60
0
0%		55.00
0.4
0.73%		 　54.80
-0.2
-0.36%		54.80
0
0%		54.60
-0.2
-0.36%		54.60
0
0%		54.60
0
0%		 54.91
8 月　54.60
0
0%		55.10
0.5
0.92%		55.50
0.4
0.73%		56.20
0.7
1.26%		55.60
-0.6
-1.07%		 　55.40
-0.2
-0.36%		55.10
-0.3
-0.54%		48.85
-6.25
-11.34%		48.35
-0.5
-1.02%		47.90
-0.45
-0.93%		 　47.40
-0.5
-1.04%		47.60
0.2
0.42%		47.60
0
0%		47.10
-0.5
-1.05%		46.55
-0.55
-1.17%		 　47.20
0.65
1.4%		47.65
0.45
0.95%		47.85
0.2
0.42%		47.50
-0.35
-0.73%		47.65
0.15
0.32%		 　48.30
0.65
1.36%		48.40
0.1
0.21%		50.07
9 月48.10
-0.3
-0.62%		47.70
-0.4
-0.83%		48.15
0.45
0.94%		 　47.80
-0.35
-0.73%		47.80
0
0%		47.50
-0.3
-0.63%		47.80
0.3
0.63%		48.40
0.6
1.26%		 　48.80
0.4
0.83%		48.30
-0.5
-1.02%		48.25
-0.05
-0.1%		48.65
0.4
0.83%		48.90
0.25
0.51%		 　　　48.15
-0.75
-1.53%		48.35
0.2
0.42%		48.50
0.15
0.31%		 　48.70
0.2
0.41%		48.90
0.2
0.41%		48.20
-0.7
-1.43%		48.50
0.3
0.62%		 48.28
10 月48.05
-0.45
-0.93%		 　47.55
-0.5
-1.04%		47.55
0
0%		47.25
-0.3
-0.63%		48.50
1.25
2.65%		49.00
0.5
1.03%		 　　49.35
0.35
0.71%		48.95
-0.4
-0.81%		49.30
0.35
0.72%		49.50
0.2
0.41%		 　49.60
0.1
0.2%		50.60
1
2.02%		50.50
-0.1
-0.2%		50.40
-0.1
-0.2%		51.80
1.4
2.78%		 　51.40
-0.4
-0.77%		51.80
0.4
0.78%		51.90
0.1
0.19%		52.00
0.1
0.19%		51.90
-0.1
-0.19%		 50
11 月52.60
0.7
1.35%		52.00
-0.6
-1.14%		52.60
0.6
1.15%		51.80
-0.8
-1.52%		52.10
0.3
0.58%		 　52.10
0
0%		52.30
0.2
0.38%		52.20
-0.1
-0.19%		52.10
-0.1
-0.19%		52.10
0
0%		 　52.00
-0.1
-0.19%		51.80
-0.2
-0.38%		50.50
-1.3
-2.51%		50.10
-0.4
-0.79%		50.50
0.4
0.8%		 　51.00
0.5
0.99%		50.60
-0.4
-0.78%		50.50
-0.1
-0.2%		50.60
0.1
0.2%		50.00
-0.6
-1.19%		 　49.95
-0.05
-0.1%		50.30
0.35
0.7%		 51.3
12 月50.40
0.1
0.2%		50.10
-0.3
-0.6%		50.10
0
0%		 　50.80
0.7
1.4%		50.30
-0.5
-0.98%		50.20
-0.1
-0.2%		50.20
0
0%		50.40
0.2
0.4%		 　50.60
0.2
0.4%		50.50
-0.1
-0.2%		50.50
0
0%		50.60
0.1
0.2%		50.80
0.2
0.4%		 　50.60
-0.2
-0.39%		50.80
0.2
0.4%		50.70
-0.1
-0.2%		50.90
0.2
0.39%		51.20
0.3
0.59%		 　51.90
0.7
1.37%		52.20
0.3
0.58%		52.50
0.3
0.57%		52.60
0.1
0.19%		　50.88

說明:最高漲幅:9.9%最低跌幅:-11.34% 最高價:57.70最低價:42.80平均價:49.39,灰色底表示週末,漲160天(80.6)元,跌113天(-54.6)元,平盤29天
10%=2,5%=2,4%=1,3%=4,2%=14,1%=90,0%=76,-0%=1,-1%=1,-2%=1,-3%=2,-4%=13,-5%=46,-6%=49,

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 3702 3367718 1759 144357028 42.65 43.00 42.60 42.80 0.10 0% 42.80 28 42.90 290 10.34
2021-01-05 3702 3151608 1545 134792843 42.80 42.90 42.60 42.90 0.10 0.23% 42.85 32 42.90 147 10.36
2021-01-07 3702 5510301 2980 237903998 42.90 43.60 42.80 43.30 0.55 0.93% 43.30 11 43.35 76 10.46
2021-01-08 3702 5158627 3051 223890690 43.50 43.65 43.15 43.60 0.30 0.69% 43.55 10 43.60 22 10.53
2021-01-11 3702 4564586 2446 199079424 43.60 43.85 43.35 43.85 0.25 0.57% 43.80 29 43.85 37 10.59
2021-01-12 3702 6292443 3410 275685523 43.95 44.60 43.35 43.65 0.20 -0.46% 43.60 8 43.65 20 10.54
2021-01-13 3702 4825884 2613 210524560 43.90 44.10 43.35 43.60 0.05 -0.11% 43.55 65 43.60 5 10.53
2021-01-14 3702 4460426 2462 194773276 43.60 44.05 43.30 43.60 0.00 0% 43.60 66 43.65 1 10.53
2021-01-15 3702 5355180 2700 234113597 43.80 43.95 43.50 43.50 0.10 -0.23% 43.50 331 43.55 1 10.51
2021-01-18 3702 3820058 2114 165423587 43.50 43.65 42.60 43.45 0.05 -0.11% 43.40 17 43.45 14 10.50
2021-01-19 3702 3529033 2195 153420847 43.70 43.75 43.20 43.30 0.15 -0.35% 43.30 133 43.40 2 10.46
2021-01-20 3702 6507416 3614 280436515 43.15 43.50 42.80 42.80 0.50 -1.15% 42.80 96 42.85 20 10.34
2021-01-21 3702 3626295 2016 156415396 42.80 43.35 42.80 42.90 0.10 0.23% 42.90 76 42.95 11 10.36
2021-01-22 3702 3869149 2220 167811260 43.35 43.60 43.00 43.45 0.55 1.28% 43.40 277 43.45 11 10.50
2021-01-25 3702 10626216 6286 474296153 43.45 45.70 43.45 45.60 2.15 4.95% 45.55 5 45.60 140 11.01
2021-01-26 3702 10041686 5793 454427381 45.95 46.50 44.50 44.70 0.90 -1.97% 44.65 5 44.70 1 10.80
2021-01-27 3702 4175414 2128 185936544 44.85 45.15 44.05 44.60 0.10 -0.22% 44.50 2 44.60 5 10.77
2021-01-28 3702 3800210 2626 166838815 43.80 44.25 43.65 44.10 0.50 -1.12% 44.05 1 44.10 35 10.65
2021-01-29 3702 5654116 2690 244196696 44.10 44.20 42.65 43.00 1.10 -2.49% 42.95 57 43.00 18 10.39
2021-02-02 3702 3840182 2326 167999091 43.30 43.95 43.20 43.70 0.60 1.63% 43.70 40 43.75 28 10.56
2021-02-03 3702 2066102 1515 90360025 43.70 43.95 43.25 43.95 0.25 0.57% 43.80 10 43.95 32 10.62
2021-02-04 3702 2114227 1329 92296026 43.50 43.80 43.30 43.70 0.25 -0.57% 43.70 466 43.75 23 10.56
2021-02-17 3702 4839128 2916 214446668 44.45 44.80 43.90 44.20 0.70 1.14% 44.15 49 44.20 21 10.68
2021-02-18 3702 3832998 2106 170712771 44.90 44.90 44.35 44.45 0.25 0.57% 44.45 61 44.50 1 10.74
2021-02-19 3702 3695289 2328 163077895 44.50 44.55 43.95 44.30 0.15 -0.34% 44.20 8 44.30 60 10.70
2021-02-23 3702 5581912 2632 250976634 44.70 45.20 44.40 45.05 0.60 1.69% 45.05 67 45.10 21 10.88
2021-02-25 3702 3576453 2399 162318919 45.35 45.50 45.20 45.50 0.45 1% 45.45 5 45.50 129 10.99
2021-03-02 3702 6026689 3783 277709902 46.00 46.30 45.80 45.90 0.55 0.88% 45.85 17 45.90 12 11.09
2021-03-03 3702 4117590 2605 188440823 46.15 46.25 45.40 46.00 0.10 0.22% 45.95 25 46.00 111 11.11
2021-03-04 3702 5043004 3284 229040074 45.90 45.90 45.10 45.45 0.55 -1.2% 45.45 86 45.50 4 10.98
2021-03-05 3702 3177954 2010 143443522 45.25 45.30 44.90 45.25 0.20 -0.44% 45.20 4 45.25 20 10.93
2021-03-08 3702 3165918 2241 142403765 45.45 45.50 44.70 44.90 0.35 -0.77% 44.90 60 44.95 20 10.85
2021-03-09 3702 3151520 1983 141566530 45.00 45.20 44.60 45.00 0.10 0.22% 44.95 70 45.00 32 10.87
2021-03-10 3702 2066488 1406 93664102 45.35 45.50 45.10 45.35 0.35 0.78% 45.25 4 45.35 18 10.95
2021-03-11 3702 2368630 1612 107833765 45.60 45.70 45.35 45.55 0.20 0.44% 45.50 16 45.55 10 11.00
2021-03-12 3702 2298496 1440 104601648 45.65 45.70 45.35 45.70 0.15 0.33% 45.65 23 45.70 71 11.04
2021-03-15 3702 5133005 3226 238609508 45.95 46.75 45.90 46.60 0.90 1.97% 46.60 30 46.65 1 11.26
2021-03-16 3702 4235866 2729 199358198 46.90 47.40 46.75 47.15 0.55 1.18% 47.10 4 47.15 52 11.39
2021-03-17 3702 6400994 4351 303482668 47.30 47.70 47.05 47.25 0.10 0.21% 47.25 9 47.30 79 11.41
2021-03-18 3702 4183357 2682 200163122 47.60 48.00 47.60 47.95 0.70 1.48% 47.90 53 47.95 54 11.58
2021-03-19 3702 7164173 3017 341249073 48.00 48.00 47.40 47.65 0.30 -0.63% 47.60 197 47.65 96 11.51
2021-03-22 3702 3328409 1942 157974590 47.65 47.65 47.00 47.65 0.00 0% 47.60 4 47.65 52 11.51
2021-03-23 3702 3166428 1980 150863027 47.65 47.85 47.45 47.85 0.20 0.42% 47.80 17 47.85 41 11.56
2021-03-24 3702 2904849 1674 138677373 47.70 47.90 47.60 47.80 0.05 -0.1% 47.75 35 47.80 5 11.55
2021-03-25 3702 4476416 2497 214303412 47.80 48.15 47.50 48.15 0.35 0.73% 48.05 6 48.15 88 11.63
2021-03-26 3702 3513108 1943 169088506 48.30 48.45 47.95 47.95 0.20 -0.42% 47.95 238 48.10 24 11.58
2021-03-29 3702 4426945 2145 213713289 48.10 48.50 47.95 48.25 0.30 0.63% 48.25 13 48.30 100 11.65
2021-03-30 3702 2709322 1580 131476188 48.40 48.80 48.00 48.75 0.50 1.04% 48.70 33 48.75 8 11.78
2021-04-01 3702 3592465 2020 175467155 48.80 49.15 48.50 48.80 0.00 0.1% 48.80 187 48.85 49 11.30
2021-04-06 3702 3786053 2119 187628190 49.30 49.90 49.20 49.55 0.75 1.54% 49.50 59 49.55 30 11.47
2021-04-07 3702 2617719 1477 129391656 49.55 49.60 49.20 49.60 0.05 0.1% 49.55 10 49.60 48 11.48
2021-04-08 3702 2493311 1594 123237380 49.40 49.60 49.25 49.50 0.10 -0.2% 49.50 144 49.55 41 11.46
2021-04-09 3702 11556987 6485 549653422 48.50 48.50 46.80 46.95 2.55 -5.15% 46.95 59 47.00 58 10.87
2021-04-12 3702 5395675 2795 253296979 46.95 47.30 46.60 47.05 0.10 0.21% 47.05 28 47.10 19 10.89
2021-04-13 3702 4076641 2473 193302817 47.05 47.70 47.05 47.35 0.30 0.64% 47.30 1 47.35 53 10.96
2021-04-14 3702 3758647 2114 176935498 47.40 47.50 46.75 47.35 0.00 0% 47.30 2 47.35 68 10.96
2021-04-15 3702 2285972 1393 108346419 47.45 47.55 47.25 47.55 0.20 0.42% 47.45 5 47.55 36 11.01
2021-04-16 3702 2465836 1660 117396503 47.75 47.80 47.40 47.80 0.25 0.53% 47.70 1 47.80 3 11.06
2021-04-19 3702 2624053 1889 125902919 47.90 48.25 47.80 48.25 0.45 0.94% 48.20 4 48.25 21 11.17
2021-04-20 3702 3480685 1872 168013090 48.25 48.55 48.05 48.55 0.30 0.62% 48.55 7 48.60 135 11.24
2021-04-21 3702 3787337 2453 185362845 48.55 49.20 48.45 49.00 0.45 0.93% 49.00 2 49.05 6 11.34
2021-04-22 3702 5755546 3701 285187732 49.35 49.90 49.15 49.50 0.50 1.02% 49.35 1 49.50 60 11.46
2021-04-23 3702 2742971 1700 135525437 49.50 50.10 48.85 49.50 0.00 0% 49.40 6 49.50 12 11.46
2021-04-26 3702 4181117 2383 209192676 49.60 50.40 49.60 49.95 0.45 0.91% 49.90 46 49.95 15 11.56
2021-04-27 3702 3161219 2027 158186319 50.00 50.30 49.65 50.20 0.25 0.5% 50.10 8 50.20 217 11.62
2021-04-28 3702 5577117 3159 286577842 51.20 51.80 51.00 51.60 1.40 2.79% 51.50 4 51.60 21 11.94
2021-04-29 3702 4214582 2338 217799753 52.10 52.40 51.10 51.50 0.10 -0.19% 51.50 10 51.60 11 11.92
2021-05-03 3702 4916007 2645 249853702 51.50 51.90 50.20 50.30 1.20 -2.33% 50.30 27 50.40 11 11.64
2021-05-04 3702 6966477 4064 345626460 50.30 50.80 49.00 49.65 0.65 -1.29% 49.60 17 49.65 1 11.49
2021-05-05 3702 3509742 1862 176046432 49.65 50.80 49.45 50.00 0.35 0.7% 50.00 6 50.10 43 11.57
2021-05-06 3702 3959125 2077 198474652 50.00 50.70 49.70 50.00 0.00 0% 49.90 3 50.00 195 11.57
2021-05-07 3702 2878319 1637 145445969 50.10 51.00 50.00 50.90 0.90 1.8% 50.80 22 50.90 8 11.78
2021-05-10 3702 1860972 1327 95048239 51.30 51.30 50.80 51.20 0.30 0.59% 51.10 5 51.20 112 11.85
2021-05-11 3702 7052554 3465 349487197 51.20 51.20 47.95 49.20 2.00 -3.91% 49.15 11 49.20 2 11.39
2021-05-12 3702 8055768 4250 385470418 49.20 49.20 45.40 47.50 1.70 -3.46% 47.45 3 47.50 43 11.00
2021-05-13 3702 4692755 1957 222291261 46.95 48.20 46.00 47.35 0.15 -0.32% 47.35 122 47.40 15 10.96
2021-05-14 3702 3591065 1869 173166799 47.80 48.90 47.65 48.35 1.00 2.11% 48.30 10 48.35 42 11.19
2021-05-17 3702 4798516 2265 227409514 46.45 48.20 46.45 47.45 0.90 -1.86% 47.45 8 47.50 1 10.03
2021-05-18 3702 3468239 1813 169263890 47.65 49.40 47.60 49.20 1.75 3.69% 49.20 28 49.25 68 10.40
2021-05-19 3702 4216820 2255 210989850 49.20 50.50 49.20 50.00 0.80 1.63% 50.00 12 50.10 7 10.57
2021-05-20 3702 4501133 2651 223873642 51.60 51.60 49.05 49.40 0.60 -1.2% 49.40 24 49.45 17 10.44
2021-05-21 3702 3678873 1994 181440002 49.70 49.90 48.90 49.45 0.05 0.1% 49.40 16 49.45 16 10.45
2021-05-24 3702 1550442 812 76262202 49.40 49.40 48.95 49.30 0.15 -0.3% 49.25 3 49.30 2 10.42
2021-05-25 3702 4239570 2376 211005853 49.45 50.00 49.30 50.00 0.70 1.42% 49.95 40 50.00 56 10.57
2021-05-26 3702 3257647 2506 164357695 50.60 50.70 50.00 50.70 0.70 1.4% 50.60 45 50.70 27 10.72
2021-05-27 3702 10391173 3925 533532015 50.40 51.90 50.00 51.90 1.20 2.37% 51.70 12 51.90 158 10.97
2021-05-28 3702 3805122 2523 196207796 51.70 51.90 51.00 51.60 0.30 -0.58% 51.50 56 51.60 64 10.91
2021-05-31 3702 3208799 2289 165997257 51.70 52.00 51.30 51.90 0.30 0.58% 51.90 1 52.00 430 10.97
2021-06-01 3702 2888977 2199 150176514 52.10 52.20 51.70 51.90 0.00 0% 51.90 58 52.00 6 10.97
2021-06-02 3702 3341790 2539 172333762 52.10 52.20 51.00 51.80 0.10 -0.19% 51.70 1 51.80 74 10.95
2021-06-03 3702 2208435 1476 112992340 51.80 51.80 50.70 51.30 0.50 -0.97% 51.20 47 51.30 29 10.85
2021-06-04 3702 2255950 1538 115371398 51.20 51.40 50.70 51.30 0.00 0% 51.20 6 51.30 346 10.85
2021-06-07 3702 3234977 2290 163707137 51.30 51.30 50.00 51.00 0.30 -0.58% 50.90 6 51.00 124 10.78
2021-06-08 3702 2515830 1695 127664783 51.30 51.30 50.50 50.80 0.20 -0.39% 50.70 27 50.80 14 10.74
2021-06-09 3702 2365785 1739 119450452 50.80 50.80 50.20 50.40 0.40 -0.79% 50.40 29 50.50 13 10.66
2021-06-10 3702 3229575 1942 163076932 50.30 50.80 50.30 50.40 0.00 0% 50.40 60 50.50 620 10.66
2021-06-11 3702 1997245 1479 101578510 50.70 51.10 50.40 50.80 0.40 0.79% 50.80 26 50.90 7 10.74
2021-06-15 3702 2868773 2372 145508402 51.00 51.10 50.50 50.70 0.10 -0.2% 50.70 9 50.80 24 10.72
2021-06-16 3702 3010355 2253 152843436 50.70 51.00 50.30 50.90 0.20 0.39% 50.90 24 51.00 41 10.76
2021-06-17 3702 2400926 1419 122260121 50.90 51.20 50.30 51.10 0.20 0.39% 51.10 26 51.20 92 10.80
2021-06-18 3702 9908556 3828 498983358 51.10 51.40 50.00 50.00 1.10 -2.15% 50.00 509 50.10 329 10.57
2021-06-21 3702 6177090 3347 308665036 50.00 50.60 49.55 50.20 0.20 0.4% 50.10 108 50.20 13 10.61
2021-06-22 3702 5834064 3111 294991886 50.30 51.10 50.20 50.50 0.30 0.6% 50.50 32 50.60 124 10.68
2021-06-23 3702 5416604 2887 272717435 50.50 50.90 50.10 50.40 0.10 -0.2% 50.40 46 50.50 17 10.66
2021-06-24 3702 4531194 1745 228321511 50.60 50.90 50.10 50.40 0.00 0% 50.40 115 50.50 91 10.66
2021-06-25 3702 2546481 1511 128196644 50.60 50.60 50.20 50.20 0.20 -0.4% 50.20 94 50.30 20 10.61
2021-06-28 3702 2333092 1297 117526341 50.50 50.60 50.20 50.40 0.20 0.4% 50.40 11 50.50 11 10.66
2021-06-29 3702 1931086 1363 97697760 50.60 50.80 50.40 50.70 0.30 0.6% 50.70 9 50.80 254 10.72
2021-06-30 3702 4728894 2503 241765429 50.80 51.70 50.60 51.10 0.40 0.79% 51.10 73 51.20 40 10.80
2021-07-01 3702 4279387 2501 219695339 51.70 51.90 50.90 51.10 0.00 0% 51.10 14 51.20 44 10.80
2021-07-02 3702 15109535 7368 798133720 52.30 54.00 52.10 52.50 1.40 2.74% 52.40 202 52.50 30 11.10
2021-07-05 3702 34908548 8403 2013727959 57.70 57.70 56.40 57.70 5.20 9.9% 57.70 23538 0.00 0 12.20
2021-07-06 3702 48527960 24314 2147483647 59.40 61.00 56.50 57.00 0.70 -1.21% 57.00 139 57.10 5 12.05
2021-07-07 3702 15388613 8941 865238331 56.60 57.50 55.50 55.80 1.20 -2.11% 55.80 154 55.90 33 11.80
2021-07-08 3702 6479023 4229 364638973 56.50 57.00 55.60 56.40 0.60 1.08% 56.30 4 56.40 25 11.92
2021-07-09 3702 9166480 5172 509026209 56.40 56.40 55.00 55.40 1.00 -1.77% 55.40 73 55.50 17 11.71
2021-07-12 3702 7961027 3921 439946963 56.20 56.40 54.80 55.00 0.40 -0.72% 54.90 92 55.00 125 11.63
2021-07-13 3702 8439755 4703 460238287 55.50 55.80 53.90 54.20 0.80 -1.45% 54.20 65 54.30 64 11.46
2021-07-14 3702 6845979 3659 368225285 54.60 54.70 53.40 54.10 0.10 -0.18% 54.00 273 54.10 68 11.44
2021-07-15 3702 7931931 3775 428806048 54.00 54.80 53.80 54.10 0.00 0% 54.00 172 54.10 2 11.44
2021-07-16 3702 5970871 2966 324603762 54.30 54.60 54.10 54.40 0.30 0.55% 54.40 256 54.50 757 11.50
2021-07-19 3702 7226258 3372 398333605 54.40 55.50 54.40 55.20 0.80 1.47% 55.20 60 55.30 18 11.67
2021-07-20 3702 4038299 2360 221128758 54.70 55.00 54.30 54.80 0.40 -0.72% 54.70 27 54.80 17 11.59
2021-07-21 3702 4098183 2098 223825326 55.50 55.50 54.20 54.60 0.20 -0.36% 54.50 5 54.60 80 11.54
2021-07-22 3702 4844000 1940 263734700 54.80 54.90 54.10 54.60 0.00 0% 54.50 51 54.60 1394 11.54
2021-07-23 3702 6686774 2676 366857561 54.90 55.00 54.50 55.00 0.40 0.73% 55.00 569 55.10 160 11.63
2021-07-26 3702 2554573 1452 140390971 54.90 55.50 54.70 54.80 0.20 -0.36% 54.80 2 54.90 51 11.59
2021-07-27 3702 3096117 1772 169504274 55.10 55.20 54.60 54.80 0.00 0% 54.70 30 54.80 450 11.59
2021-07-28 3702 4278879 1984 232346688 54.80 54.90 53.70 54.60 0.20 -0.36% 54.50 5 54.60 16 11.54
2021-07-29 3702 2699893 1266 147684179 54.60 55.00 54.50 54.60 0.00 0% 54.60 188 54.70 8 11.54
2021-07-30 3702 3465676 1699 189594725 54.70 55.00 54.60 54.60 0.00 0% 54.60 304 54.70 9 11.54
2021-08-02 3702 3961529 1920 216076090 54.60 54.90 54.30 54.60 0.00 0% 54.50 45 54.60 402 11.54
2021-08-03 3702 5626278 2871 308249204 54.80 55.10 54.50 55.10 0.50 0.92% 55.00 56 55.10 102 11.65
2021-08-04 3702 5724786 2835 316819711 55.20 55.50 55.00 55.50 0.40 0.73% 55.40 16 55.50 481 11.73
2021-08-05 3702 5546530 3427 310338024 55.50 56.20 55.50 56.20 0.70 1.26% 56.10 12 56.20 76 11.88
2021-08-06 3702 6101600 2194 340562038 56.00 56.10 55.30 55.60 0.60 -1.07% 55.60 57 55.70 84 11.75
2021-08-09 3702 8362435 2757 464560280 55.90 55.90 55.30 55.40 0.20 -0.36% 55.30 250 55.40 10 11.71
2021-08-10 3702 10358627 3537 571921994 55.60 55.70 54.90 55.10 0.30 -0.54% 55.10 21 55.20 65 11.65
2021-08-11 3702 27534939 11897 1363046016 50.00 50.40 48.50 48.85 0.00 -11.34% 48.80 40 48.85 26 10.33
2021-08-12 3702 12141682 6475 585022455 49.00 49.00 47.65 48.35 0.50 -1.02% 48.35 38 48.40 101 10.22
2021-08-13 3702 5858692 2887 280619211 48.35 48.35 47.55 47.90 0.45 -0.93% 47.90 3 47.95 32 10.13
2021-08-16 3702 9059564 5008 426305783 47.85 47.85 46.65 47.40 0.50 -1.04% 47.30 3 47.40 109 8.94
2021-08-17 3702 5916948 2494 281855367 47.50 47.95 47.35 47.60 0.20 0.42% 47.60 60 47.65 24 8.98
2021-08-18 3702 6516724 2964 308392264 47.40 47.70 47.00 47.60 0.00 0% 47.60 135 47.65 20 8.98
2021-08-19 3702 7098336 2469 334196522 47.75 47.75 46.90 47.10 0.50 -1.05% 47.10 6 47.15 18 8.89
2021-08-20 3702 4536865 2316 211873892 47.00 47.10 46.55 46.55 0.55 -1.17% 46.50 300 46.55 17 8.78
2021-08-23 3702 2224905 1198 105092301 46.80 47.50 46.80 47.20 0.65 1.4% 47.20 34 47.30 11 8.91
2021-08-24 3702 2014205 1251 95571769 47.45 47.65 47.20 47.65 0.45 0.95% 47.60 22 47.65 43 8.99
2021-08-25 3702 2526517 1419 120497106 47.80 47.85 47.40 47.85 0.20 0.42% 47.85 67 47.90 117 9.03
2021-08-26 3702 2629856 1547 125096700 47.85 47.95 47.35 47.50 0.35 -0.73% 47.50 22 47.60 17 8.96
2021-08-27 3702 2634634 1714 125164125 47.50 47.75 47.20 47.65 0.15 0.32% 47.60 16 47.65 10 8.99
2021-08-30 3702 2252856 1562 108369158 47.70 48.30 47.65 48.30 0.65 1.36% 48.25 36 48.30 93 9.11
2021-08-31 3702 4185703 1979 201747976 48.20 48.45 47.85 48.40 0.10 0.21% 48.35 28 48.40 82 9.13
2021-09-01 3702 2817635 2078 135488636 48.30 48.50 47.95 48.10 0.30 -0.62% 48.10 21 48.15 30 9.08
2021-09-02 3702 3104872 2177 149243662 48.40 48.50 47.70 47.70 0.40 -0.83% 47.70 123 47.75 1 9.00
2021-09-03 3702 2063747 1364 99181749 47.75 48.25 47.75 48.15 0.45 0.94% 48.15 3 48.20 71 9.08
2021-09-06 3702 2405502 1627 115426167 48.15 48.20 47.80 47.80 0.35 -0.73% 47.80 6 47.90 17 9.02
2021-09-07 3702 1842829 1392 87989475 47.75 48.10 47.65 47.80 0.00 0% 47.80 18 47.85 17 9.02
2021-09-08 3702 3335582 1975 158213470 47.95 47.95 47.15 47.50 0.30 -0.63% 47.30 2 47.50 214 8.96
2021-09-09 3702 2423039 1607 114933644 47.25 47.80 47.15 47.80 0.30 0.63% 47.60 2 47.80 17 9.02
2021-09-10 3702 3325113 1733 160463356 48.00 48.45 47.95 48.40 0.60 1.26% 48.35 12 48.40 88 9.13
2021-09-13 3702 3406217 1707 165389582 48.40 48.80 48.10 48.80 0.40 0.83% 48.75 1 48.80 144 9.21
2021-09-14 3702 3056818 2006 148459690 48.80 48.85 48.30 48.30 0.50 -1.02% 48.30 12 48.40 1 9.11
2021-09-15 3702 2811090 1669 135993433 48.50 48.70 48.15 48.25 0.05 -0.1% 48.25 213 48.40 7 9.10
2021-09-16 3702 1875394 1096 91010574 48.35 48.65 48.30 48.65 0.40 0.83% 48.60 13 48.65 10 9.18
2021-09-17 3702 3766000 1124 183928700 48.50 48.90 48.50 48.90 0.25 0.51% 48.80 11 48.90 39 9.23
2021-09-22 3702 4310528 2307 207689254 48.30 48.50 48.00 48.15 0.75 -1.53% 48.10 32 48.15 2 9.08
2021-09-23 3702 2948548 1339 143069463 48.50 48.80 48.30 48.35 0.20 0.42% 48.35 30 48.40 12 9.12
2021-09-24 3702 2627653 1193 127892925 48.75 48.90 48.40 48.50 0.15 0.31% 48.45 70 48.50 12 9.15
2021-09-27 3702 2510124 1433 122449664 48.50 48.90 48.50 48.70 0.20 0.41% 48.70 10 48.80 11 9.19
2021-09-28 3702 2600762 1327 126533757 48.75 48.90 48.25 48.90 0.20 0.41% 48.80 22 48.90 86 9.23
2021-09-29 3702 3758524 1816 181467851 48.45 48.50 48.15 48.20 0.70 -1.43% 48.20 110 48.30 24 9.09
2021-09-30 3702 4005541 1561 193562296 48.20 48.50 48.05 48.50 0.30 0.62% 48.50 80 48.55 28 9.15
2021-10-01 3702 3815685 1716 183504380 48.15 48.40 47.90 48.05 0.45 -0.93% 48.05 20 48.10 16 9.07
2021-10-04 3702 3611721 1862 172250175 48.10 48.20 47.40 47.55 0.50 -1.04% 47.50 92 47.55 6 8.97
2021-10-05 3702 3248520 1826 153473687 47.25 47.55 46.85 47.55 0.00 0% 47.50 8 47.55 785 8.97
2021-10-06 3702 3031044 1652 143543301 47.55 47.55 47.25 47.25 0.30 -0.63% 47.25 166 47.35 1 8.92
2021-10-07 3702 5374629 2310 259833579 47.30 48.65 47.30 48.50 1.25 2.65% 48.50 36 48.55 2 9.15
2021-10-08 3702 4214713 2183 206723711 48.85 49.40 48.85 49.00 0.50 1.03% 49.00 1 49.10 25 9.25
2021-10-12 3702 4292040 2020 210480841 49.00 49.35 48.60 49.35 0.35 0.71% 49.25 3 49.35 37 9.31
2021-10-13 3702 3258003 1869 159546138 49.20 49.45 48.75 48.95 0.40 -0.81% 48.95 58 49.00 26 9.24
2021-10-14 3702 2175045 1336 106913336 49.10 49.35 48.95 49.30 0.35 0.72% 49.25 52 49.30 9 9.30
2021-10-15 3702 3192884 2061 157787921 49.55 49.65 49.20 49.50 0.20 0.41% 49.45 27 49.50 56 9.34
2021-10-18 3702 3707317 2171 184137628 49.50 49.95 49.35 49.60 0.10 0.2% 49.55 21 49.60 2 9.36
2021-10-19 3702 5837047 3268 293541140 50.00 50.70 49.90 50.60 1.00 2.02% 50.50 6 50.60 21 9.55
2021-10-20 3702 4110434 2101 207409820 50.70 50.70 50.20 50.50 0.10 -0.2% 50.50 21 50.60 65 9.53
2021-10-21 3702 5371609 2299 271038582 50.50 50.90 50.10 50.40 0.10 -0.2% 50.40 77 50.50 3 9.51
2021-10-22 3702 7226267 3192 371642548 50.70 51.80 50.50 51.80 1.40 2.78% 51.60 13 51.80 7 9.77
2021-10-25 3702 3118668 1880 161188547 51.60 52.00 51.40 51.40 0.40 -0.77% 51.40 75 51.50 6 9.70
2021-10-26 3702 2758701 1571 143176541 51.40 52.10 51.40 51.80 0.40 0.78% 51.80 15 51.90 48 9.77
2021-10-27 3702 1957686 1334 101654586 51.60 52.20 51.60 51.90 0.10 0.19% 51.90 17 52.00 36 9.79
2021-10-28 3702 3449460 1358 180067176 51.90 52.50 51.80 52.00 0.10 0.19% 52.00 32 52.10 5 9.81
2021-10-29 3702 2264020 1279 117572202 52.10 52.20 51.60 51.90 0.10 -0.19% 51.90 133 52.00 2 9.79
2021-11-01 3702 2460194 1580 129092955 52.40 52.70 52.10 52.60 0.70 1.35% 52.50 29 52.60 61 9.92
2021-11-02 3702 2724709 1881 142725570 53.00 53.00 51.80 52.00 0.60 -1.14% 52.00 103 52.20 15 9.81
2021-11-03 3702 2306604 1715 120945153 52.00 52.70 51.90 52.60 0.60 1.15% 52.50 17 52.70 208 9.92
2021-11-04 3702 2257244 1286 117633785 52.60 52.60 51.80 51.80 0.80 -1.52% 51.80 106 51.90 1 9.77
2021-11-05 3702 1882160 964 97692543 51.90 52.20 51.60 52.10 0.30 0.58% 52.00 41 52.10 1 9.83
2021-11-08 3702 2732165 1768 142320807 52.10 52.80 51.80 52.10 0.00 0% 52.10 26 52.20 15 9.83
2021-11-09 3702 2062788 1092 107636896 52.30 52.30 52.00 52.30 0.20 0.38% 52.20 20 52.30 7 9.87
2021-11-10 3702 3006135 1788 156590168 52.40 52.50 51.80 52.20 0.10 -0.19% 52.20 43 52.30 71 9.85
2021-11-11 3702 2355222 1571 122739154 52.20 52.70 51.80 52.10 0.10 -0.19% 52.10 43 52.20 77 9.83
2021-11-12 3702 1793734 1277 93197621 52.20 52.20 51.80 52.10 0.00 0% 52.00 29 52.10 52 9.00
2021-11-15 3702 2895315 1608 150525362 52.20 52.30 51.80 52.00 0.10 -0.19% 52.00 27 52.10 62 8.98
2021-11-16 3702 3890697 3751 201058694 51.90 52.00 51.40 51.80 0.20 -0.38% 51.80 6 51.90 39 8.95
2021-11-17 3702 10279515 6667 520786448 51.70 51.90 50.30 50.50 1.30 -2.51% 50.40 150 50.50 771 8.72
2021-11-18 3702 5382407 3023 269772356 50.20 50.40 49.90 50.10 0.40 -0.79% 50.10 32 50.20 11 8.65
2021-11-19 3702 3994170 2162 201273144 50.20 50.70 50.10 50.50 0.40 0.8% 50.40 8 50.50 43 8.72
2021-11-22 3702 2084028 1425 105697348 50.50 51.00 50.30 51.00 0.50 0.99% 50.90 10 51.00 80 8.81
2021-11-23 3702 2497660 1470 126629693 50.80 51.00 50.40 50.60 0.40 -0.78% 50.60 43 50.70 4 8.74
2021-11-24 3702 2179992 1496 110134532 50.40 50.80 50.40 50.50 0.10 -0.2% 50.50 176 50.60 41 8.72
2021-11-25 3702 2633129 1766 132756667 50.50 50.70 50.20 50.60 0.10 0.2% 50.60 133 50.70 53 8.74
2021-11-26 3702 3968988 2148 198949999 50.40 50.50 50.00 50.00 0.60 -1.19% 50.00 253 50.10 17 8.64
2021-11-29 3702 3214346 1904 159776759 49.85 50.10 49.20 49.95 0.05 -0.1% 49.95 2 50.00 60 8.63
2021-11-30 3702 14768182 2222 742812528 50.20 50.60 49.95 50.30 0.35 0.7% 50.30 292 50.40 31 8.69
2021-12-01 3702 2435750 1775 122570277 50.00 50.60 50.00 50.40 0.10 0.2% 50.40 100 50.50 36 8.70
2021-12-02 3702 2069928 1657 103946837 50.40 50.70 50.00 50.10 0.30 -0.6% 50.10 19 50.20 15 8.65
2021-12-03 3702 1997775 1266 100302729 50.10 50.40 50.00 50.10 0.00 0% 50.10 186 50.20 14 8.65
2021-12-06 3702 2354969 1773 119024323 50.10 50.80 50.10 50.80 0.70 1.4% 50.70 7 50.80 6 8.77
2021-12-07 3702 3207866 2193 161595806 50.60 50.80 50.20 50.30 0.50 -0.98% 50.30 253 50.40 35 8.69
2021-12-08 3702 3641297 1976 183293608 50.70 50.70 50.20 50.20 0.10 -0.2% 50.20 102 50.30 60 8.67
2021-12-09 3702 3557991 2060 178668569 50.20 50.50 50.10 50.20 0.00 0% 50.10 278 50.20 60 8.67
2021-12-10 3702 3803906 2048 191932558 50.40 50.70 50.30 50.40 0.20 0.4% 50.30 238 50.40 35 8.70
2021-12-13 3702 3433462 2099 174310370 50.60 51.00 50.60 50.60 0.20 0.4% 50.50 342 50.60 48 8.74
2021-12-14 3702 2361361 1984 119310169 50.70 50.90 50.30 50.50 0.10 -0.2% 50.50 1 50.60 175 8.72
2021-12-15 3702 2294218 1336 115591782 50.50 50.60 50.20 50.50 0.00 0% 50.40 8 50.50 3 8.72
2021-12-16 3702 3189502 1636 161310584 50.60 50.90 50.40 50.60 0.10 0.2% 50.60 52 50.70 34 8.74
2021-12-17 3702 8192751 2386 415327792 50.60 51.00 50.30 50.80 0.20 0.4% 50.70 16 50.80 169 8.77
2021-12-20 3702 4638121 2003 234447427 50.90 50.90 50.40 50.60 0.20 -0.39% 50.60 91 50.70 111 8.74
2021-12-21 3702 4564013 1461 231324267 50.60 50.80 50.50 50.80 0.20 0.4% 50.70 93 50.80 27 8.77
2021-12-22 3702 5385426 2194 273357210 50.90 51.30 50.50 50.70 0.10 -0.2% 50.70 147 50.80 20 8.76
2021-12-23 3702 5150878 1634 262074990 50.80 51.10 50.70 50.90 0.20 0.39% 50.90 228 51.00 62 8.79
2021-12-24 3702 3666152 2120 187747696 51.30 51.50 51.00 51.20 0.30 0.59% 51.20 24 51.30 255 8.84
2021-12-27 3702 4431359 2248 228725338 51.40 51.90 51.10 51.90 0.70 1.37% 51.80 266 51.90 4 8.96
2021-12-28 3702 3033968 1788 158111930 52.00 52.30 51.90 52.20 0.30 0.58% 52.10 117 52.20 57 9.02
2021-12-29 3702 3547405 1905 185360289 52.00 52.50 51.90 52.50 0.30 0.57% 52.40 26 52.50 283 9.07
2021-12-30 3702 3647563 2054 192802704 52.90 53.40 52.60 52.60 0.10 0.19% 52.60 239 52.70 76 9.08