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　　63.40
0
0%		63.00
-0.4
-0.63%		63.10
0.1
0.16%		62.70
-0.4
-0.63%		62.60
-0.1
-0.16%		 　62.10
-0.5
-0.8%		62.10
0
0%		61.90
-0.2
-0.32%		63.30
1.4
2.26%		62.70
-0.6
-0.95%		 　64.30
1.6
2.55%		63.80
-0.5
-0.78%		62.80
-1
-1.57%		63.50
0.7
1.11%		62.80
-0.7
-1.1%		 　62.60
-0.2
-0.32%		61.50
-1.1
-1.76%		57.30
-4.2
-6.83%		 61.04
2 月　　　　　　54.50
-2.8
-4.89%		55.40
0.9
1.65%		56.00
0.6
1.08%		55.80
-0.2
-0.36%		55.40
-0.4
-0.72%		 　53.00
-2.4
-4.33%		53.50
0.5
0.94%		54.10
0.6
1.12%		54.40
0.3
0.55%		53.70
-0.7
-1.29%		 　53.80
0.1
0.19%		52.80
-1
-1.86%		53.60
0.8
1.52%		51.80
-1.8
-3.36%		52.10
0.3
0.58%		 53.97
3 月54.10
2
3.84%		53.60
-0.5
-0.92%		54.20
0.6
1.12%		 　　51.60
-2.6
-4.8%		49.70
-1.9
-3.68%		51.80
2.1
4.23%		52.80
1
1.93%		52.50
-0.3
-0.57%		 　52.50
0
0%		50.40
-2.1
-4%		50.80
0.4
0.79%		52.60
1.8
3.54%		52.80
0.2
0.38%		 　53.50
0.7
1.33%		53.50
0
0%		53.80
0.3
0.56%		53.20
-0.6
-1.12%		53.30
0.1
0.19%		 　53.60
0.3
0.56%		53.70
0.1
0.19%		54.50
0.8
1.49%		54.00
-0.5
-0.92%		52.83
4 月52.90
-1.1
-2.04%		 　　　51.10
-1.8
-3.4%		50.00
-1.1
-2.15%		50.00
0
0%		 　48.20
-1.8
-3.6%		47.30
-0.9
-1.87%		48.50
1.2
2.54%		48.25
-0.25
-0.52%		47.05
-1.2
-2.49%		 　46.20
-0.85
-1.81%		46.65
0.45
0.97%		47.65
1
2.14%		48.05
0.4
0.84%		47.65
-0.4
-0.83%		 　45.50
-2.15
-4.51%		45.75
0.25
0.55%		44.40
-1.35
-2.95%		48.50
4.1
9.23%		47.80
-0.7
-1.44%		 47.88
5 月　　47.25
-0.55
-1.15%		48.30
1.05
2.22%		49.10
0.8
1.66%		48.55
-0.55
-1.12%		 　47.90
-0.65
-1.34%		48.90
1
2.09%		48.65
-0.25
-0.51%		47.80
-0.85
-1.75%		48.85
1.05
2.2%		 　49.45
0.6
1.23%		50.10
0.65
1.31%		50.90
0.8
1.6%		50.80
-0.1
-0.2%		50.70
-0.1
-0.2%		 　50.30
-0.4
-0.79%		49.00
-1.3
-2.58%		49.35
0.35
0.71%		49.40
0.05
0.1%		50.20
0.8
1.62%		 　51.00
0.8
1.59%		51.40
0.4
0.78%		49.46
6 月51.20
-0.2
-0.39%		50.70
-0.5
-0.98%		 　　52.00
1.3
2.56%		51.70
-0.3
-0.58%		52.40
0.7
1.35%		51.80
-0.6
-1.15%		51.20
-0.6
-1.16%		 　50.00
-1.2
-2.34%		49.60
-0.4
-0.8%		49.65
0.05
0.1%		49.10
-0.55
-1.11%		47.65
-1.45
-2.95%		 　48.05
0.4
0.84%		49.30
1.25
2.6%		44.10
-5.2
-10.55%		42.00
-2.1
-4.76%		41.60
-0.4
-0.95%		 　42.90
1.3
3.13%		41.85
-1.05
-2.45%		40.90
-0.95
-2.27%		39.15
-1.75
-4.28%		 47.23
7 月38.05
-1.1
-2.81%		 　38.15
0.1
0.26%		38.90
0.75
1.97%		37.15
-1.75
-4.5%		39.85
2.7
7.27%		39.70
-0.15
-0.38%		 　38.60
-1.1
-2.77%		36.75
-1.85
-4.79%		38.05
1.3
3.54%		38.80
0.75
1.97%		38.95
0.15
0.39%		 　40.00
1.05
2.7%		39.90
-0.1
-0.25%		40.75
0.85
2.13%		42.80
2.05
5.03%		42.45
-0.35
-0.82%		 　40.50
-1.95
-4.59%		38.60
-1.9
-4.69%		39.45
0.85
2.2%		38.80
-0.65
-1.65%		40.15
1.35
3.48%		 39.41
8 月40.30
0.15
0.37%		39.10
-1.2
-2.98%		39.30
0.2
0.51%		40.00
0.7
1.78%		42.15
2.15
5.38%		 　41.05
-1.1
-2.61%		41.05
0
0%		40.30
-0.75
-1.83%		41.70
1.4
3.47%		42.35
0.65
1.56%		 　43.50
1.15
2.72%		43.05
-0.45
-1.03%		42.85
-0.2
-0.46%		42.50
-0.35
-0.82%		43.00
0.5
1.18%		 　41.85
-1.15
-2.67%		40.80
-1.05
-2.51%		40.90
0.1
0.25%		41.40
0.5
1.22%		41.30
-0.1
-0.24%		 　39.95
-1.35
-3.27%		40.40
0.45
1.13%		41.10
0.7
1.73%		41.34
9 月40.45
-0.65
-1.58%		40.50
0.05
0.12%		 　39.80
-0.7
-1.73%		39.95
0.15
0.38%		39.20
-0.75
-1.88%		39.30
0.1
0.26%		 　　40.15
0.85
2.16%		40.75
0.6
1.49%		40.15
-0.6
-1.47%		40.40
0.25
0.62%		39.95
-0.45
-1.11%		 　39.95
0
0%		40.15
0.2
0.5%		39.60
-0.55
-1.37%		38.75
-0.85
-2.15%		38.30
-0.45
-1.16%		 　36.85
-1.45
-3.79%		37.30
0.45
1.22%		36.20
-1.1
-2.95%		36.55
0.35
0.97%		35.75
-0.8
-2.19%		 38.93
10 月　　35.35
-0.4
-1.12%		37.70
2.35
6.65%		38.30
0.6
1.59%		38.95
0.65
1.7%		38.05
-0.9
-2.31%		 　　35.40
-2.65
-6.96%		36.70
1.3
3.67%		36.40
-0.3
-0.82%		38.70
2.3
6.32%		 　37.75
-0.95
-2.45%		38.25
0.5
1.32%		38.20
-0.05
-0.13%		39.50
1.3
3.4%		39.05
-0.45
-1.14%		 　39.40
0.35
0.9%		39.45
0.05
0.13%		38.10
-1.35
-3.42%		39.25
1.15
3.02%		38.30
-0.95
-2.42%		 39.10
0.8
2.09%		38.11
11 月39.05
-0.05
-0.13%		39.35
0.3
0.77%		39.00
-0.35
-0.89%		38.90
-0.1
-0.26%		 　40.05
1.15
2.96%		40.15
0.1
0.25%		41.45
1.3
3.24%		41.65
0.2
0.48%		44.00
2.35
5.64%		 　44.90
0.9
2.05%		46.60
1.7
3.79%		45.25
-1.35
-2.9%		45.60
0.35
0.77%		45.60
0
0%		 　45.65
0.05
0.11%		46.10
0.45
0.99%		46.10
0
0%		46.20
0.1
0.22%		45.80
-0.4
-0.87%		 　44.40
-1.4
-3.06%		44.65
0.25
0.56%		45.80
1.15
2.58%		 43.59
12 月45.60
-0.2
-0.44%		45.50
-0.1
-0.22%		 　45.40
-0.1
-0.22%		44.50
-0.9
-1.98%		43.65
-0.85
-1.91%		42.50
-1.15
-2.63%		43.50
1
2.35%		 　43.50
0
0%		14.50
-29
-66.67%		44.45
29.95
206.55%		44.25
-0.2
-0.45%		44.30
0.05
0.11%		 63.80
19.5
44.02%		42.95
-20.85
-32.68%		41.85
-1.1
-2.56%		42.00
0.15
0.36%		42.85
0.85
2.02%		41.95
-0.9
-2.1%		 　41.90
-0.05
-0.12%		41.85
-0.05
-0.12%		40.80
-1.05
-2.51%		40.75
-0.05
-0.12%		40.70
-0.05
-0.12%		　43.62

說明:最高漲幅:206.55%最低跌幅:-66.67% 最高價:64.30最低價:14.50平均價:46.33,灰色底表示週末,漲140天(181.9)元,跌157天(-203.8)元,平盤13天
207%=1,44%=2,9%=1,7%=2,6%=2,5%=2,4%=12,3%=20,2%=31,1%=41,0%=39,-0%=1,-1%=1,-2%=1,-3%=3,-4%=9,-5%=16,-6%=26,-7%=26,-8%=29,-9%=45,

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
2022-01-03 2303 120579321 53695 2147483647 65.20 65.50 63.20 63.40 1.60 0% 63.30 2508 63.40 345 15.43
2022-01-04 2303 113869488 48968 2147483647 63.50 64.00 62.80 63.00 0.40 -0.63% 63.00 403 63.10 702 15.33
2022-01-05 2303 83199424 35367 2147483647 63.00 64.00 62.70 63.10 0.10 0.16% 63.10 277 63.20 463 15.35
2022-01-06 2303 80954633 38516 2147483647 62.50 62.90 62.40 62.70 0.40 -0.63% 62.60 352 62.70 274 15.26
2022-01-07 2303 99406218 40236 2147483647 63.70 63.70 62.50 62.60 0.10 -0.16% 62.60 1603 62.70 2192 15.23
2022-01-10 2303 96153356 41817 2147483647 62.00 62.50 61.80 62.10 0.50 -0.8% 62.10 82 62.20 880 15.11
2022-01-11 2303 44373034 20115 2147483647 62.30 62.50 61.90 62.10 0.00 0% 62.00 3887 62.10 1542 15.11
2022-01-12 2303 74326930 32024 2147483647 62.70 62.80 61.80 61.90 0.20 -0.32% 61.90 725 62.00 4336 15.06
2022-01-13 2303 115987854 47782 2147483647 62.10 63.60 62.10 63.30 1.40 2.26% 63.20 180 63.30 1532 15.40
2022-01-14 2303 92692964 40502 2147483647 63.50 63.50 62.20 62.70 0.60 -0.95% 62.70 514 62.80 905 15.26
2022-01-17 2303 155223136 58200 2147483647 63.10 64.40 63.00 64.30 1.60 2.55% 64.20 2280 64.30 260 15.64
2022-01-18 2303 97361618 42747 2147483647 64.50 64.90 63.80 63.80 0.50 -0.78% 63.80 1500 63.90 780 15.52
2022-01-19 2303 75426320 36420 2147483647 63.00 63.50 62.80 62.80 1.00 -1.57% 62.80 1431 62.90 752 15.28
2022-01-20 2303 62252029 24116 2147483647 62.90 63.80 62.50 63.50 0.70 1.11% 63.50 1160 63.60 827 15.45
2022-01-21 2303 84304314 36686 2147483647 62.70 63.30 62.60 62.80 0.70 -1.1% 62.70 1435 62.80 963 15.28
2022-01-24 2303 105175064 46910 2147483647 62.30 62.80 61.20 62.60 0.20 -0.32% 62.50 742 62.60 267 15.23
2022-01-25 2303 128936775 54791 2147483647 61.80 62.20 61.50 61.50 1.10 -1.76% 61.50 4379 61.60 1636 14.96
2022-01-26 2303 402133363 186194 2147483647 56.40 58.50 56.10 57.30 4.20 -6.83% 57.30 4648 57.40 1021 13.94
2022-02-07 2303 304373205 131764 2147483647 56.90 57.00 53.70 54.50 2.80 -4.89% 54.40 1270 54.50 1357 13.26
2022-02-08 2303 146741680 69929 2147483647 54.60 55.90 54.60 55.40 0.90 1.65% 55.40 948 55.50 120 13.48
2022-02-09 2303 104595015 45738 2147483647 56.30 56.80 55.70 56.00 0.60 1.08% 56.00 972 56.10 711 13.63
2022-02-10 2303 114341052 46148 2147483647 57.00 57.00 55.10 55.80 0.20 -0.36% 55.80 309 55.90 1876 13.58
2022-02-11 2303 84972540 38526 2147483647 55.50 56.00 55.00 55.40 0.40 -0.72% 55.40 794 55.50 753 13.48
2022-02-14 2303 160543749 87569 2147483647 54.00 54.10 53.00 53.00 2.40 -4.33% 53.00 9383 53.10 584 12.90
2022-02-15 2303 100850321 44846 2147483647 53.00 54.30 53.00 53.50 0.50 0.94% 53.40 1573 53.50 836 13.02
2022-02-16 2303 90864952 41861 2147483647 54.60 54.90 54.10 54.10 0.60 1.12% 54.10 1659 54.20 105 13.16
2022-02-17 2303 68310921 29160 2147483647 54.70 55.00 54.10 54.40 0.30 0.55% 54.40 552 54.50 906 13.24
2022-02-18 2303 82216592 41252 2147483647 53.80 54.00 53.50 53.70 0.70 -1.29% 53.70 1630 53.80 362 13.07
2022-02-21 2303 77342367 34355 2147483647 53.30 54.40 53.00 53.80 0.10 0.19% 53.80 549 53.90 768 13.09
2022-02-22 2303 112741123 56585 2147483647 53.20 53.40 52.30 52.80 1.00 -1.86% 52.70 2465 52.80 171 12.85
2022-02-23 2303 56448462 28554 2147483647 52.90 53.60 52.90 53.60 0.80 1.52% 53.50 356 53.60 760 13.04
2022-02-24 2303 106503907 57541 2147483647 52.80 53.20 51.70 51.80 1.80 -3.36% 51.70 1603 51.80 228 12.60
2022-02-25 2303 109311186 48740 2147483647 53.00 53.30 52.00 52.10 0.30 0.58% 52.10 2933 52.20 129 11.66
2022-03-01 2303 117494374 45205 2147483647 53.00 54.50 52.50 54.10 2.00 3.84% 54.00 2294 54.10 930 12.10
2022-03-02 2303 58016597 30333 2147483647 53.20 53.90 53.10 53.60 0.50 -0.92% 53.60 800 53.70 236 11.99
2022-03-03 2303 46397000 18278 2147483647 54.20 54.50 53.80 54.20 0.60 1.12% 54.20 87 54.30 2180 12.13
2022-03-07 2303 107606101 61258 2147483647 52.80 52.80 51.30 51.60 1.80 -4.8% 51.60 1306 51.70 760 11.54
2022-03-08 2303 180287297 97960 2147483647 50.60 51.20 49.50 49.70 1.90 -3.68% 49.70 203 49.75 422 11.12
2022-03-09 2303 98203213 51585 2147483647 50.80 52.20 50.50 51.80 2.10 4.23% 51.80 562 51.90 339 11.59
2022-03-10 2303 97217832 47351 2147483647 53.50 53.80 52.60 52.80 1.00 1.93% 52.80 1304 52.90 162 11.81
2022-03-11 2303 46667000 17258 2147483647 52.70 53.00 52.30 52.50 0.30 -0.57% 52.40 725 52.50 92 11.74
2022-03-14 2303 59225000 21996 2147483647 52.70 53.10 51.80 52.50 0.00 0% 52.40 623 52.50 741 11.74
2022-03-15 2303 117301000 51984 2147483647 51.40 51.60 50.20 50.40 2.10 -4% 50.40 1861 50.50 156 11.28
2022-03-16 2303 82037000 33277 2147483647 51.20 51.30 50.10 50.80 0.40 0.79% 50.70 122 50.80 343 11.36
2022-03-17 2303 106243000 33477 2147483647 52.40 52.80 52.20 52.60 1.80 3.54% 52.60 217 52.70 1709 11.77
2022-03-18 2303 66042000 19491 2147483647 52.70 53.00 52.50 52.80 0.20 0.38% 52.70 524 52.80 152 11.81
2022-03-21 2303 50552000 19660 2147483647 53.50 53.70 53.10 53.50 0.70 1.33% 53.40 166 53.50 4014 11.97
2022-03-22 2303 47482000 16332 2147483647 53.50 53.50 52.90 53.50 0.00 0% 53.40 392 53.50 1614 11.97
2022-03-23 2303 63034000 24528 2147483647 53.80 54.20 53.60 53.80 0.30 0.56% 53.80 68 53.90 1515 12.04
2022-03-24 2303 49924000 21176 2147483647 53.00 53.40 52.90 53.20 0.60 -1.12% 53.20 554 53.30 2167 11.90
2022-03-25 2303 41981000 18941 2147483647 53.50 53.60 53.00 53.30 0.10 0.19% 53.30 1783 53.40 489 11.92
2022-03-28 2303 39987000 13831 2129267800 53.20 53.80 52.80 53.60 0.30 0.56% 53.50 959 53.60 173 11.99
2022-03-29 2303 39644134 19350 2128234516 53.90 54.00 53.30 53.70 0.10 0.19% 53.60 1117 53.70 460 12.01
2022-03-30 2303 67101000 26218 2147483647 54.10 54.50 54.00 54.50 0.80 1.49% 54.40 339 54.50 7100 12.19
2022-03-31 2303 48176000 17212 2147483647 54.10 54.20 53.80 54.00 0.50 -0.92% 53.90 139 54.00 571 12.08
2022-04-01 2303 83619000 31346 2147483647 53.10 53.10 52.50 52.90 1.10 -2.04% 52.80 631 52.90 647 11.83
2022-04-06 2303 130239000 52503 2147483647 51.60 51.70 50.80 51.10 1.80 -3.4% 51.10 942 51.20 594 11.43
2022-04-07 2303 114103048 63724 2147483647 50.10 50.60 50.00 50.00 1.10 -2.15% 50.00 23586 50.10 582 11.19
2022-04-08 2303 91393000 33648 2147483647 50.10 50.40 50.00 50.00 0.00 0% 50.00 11971 50.10 1107 11.19
2022-04-11 2303 172580000 80487 2147483647 50.00 50.00 48.05 48.20 1.80 -3.6% 48.20 872 48.25 395 10.78
2022-04-12 2303 149146000 61304 2147483647 47.30 48.15 47.00 47.30 0.90 -1.87% 47.30 752 47.35 127 10.58
2022-04-13 2303 91423000 37635 2147483647 47.85 48.75 47.75 48.50 1.20 2.54% 48.50 408 48.55 17 10.85
2022-04-14 2303 63364000 26804 2147483647 49.00 49.05 48.20 48.25 0.25 -0.52% 48.20 1089 48.25 363 10.79
2022-04-15 2303 88273000 41840 2147483647 47.40 47.45 47.00 47.05 1.20 -2.49% 47.05 980 47.10 2261 10.53
2022-04-18 2303 70277000 29442 2147483647 46.60 46.85 46.20 46.20 0.85 -1.81% 46.20 2027 46.25 345 10.34
2022-04-19 2303 70240272 30299 2147483647 46.75 47.15 46.60 46.65 0.45 0.97% 46.65 1 46.70 11 10.44
2022-04-20 2303 63432000 23048 2147483647 47.45 47.65 47.10 47.65 1.00 2.14% 47.60 16 47.65 1425 10.66
2022-04-21 2303 57524146 26329 2147483647 47.90 48.40 47.65 48.05 0.40 0.84% 48.05 431 48.10 323 10.75
2022-04-22 2303 44334000 16796 2102140900 47.50 47.65 47.20 47.65 0.40 -0.83% 47.60 103 47.65 191 10.66
2022-04-25 2303 109111000 50340 2147483647 46.50 46.50 45.30 45.50 2.15 -4.51% 45.45 336 45.50 700 10.18
2022-04-26 2303 51397000 19226 2147483647 46.00 46.10 45.25 45.75 0.25 0.55% 45.75 32 45.80 813 10.23
2022-04-27 2303 105139888 48972 2147483647 44.00 44.40 43.55 44.40 1.35 -2.95% 44.35 146 44.40 975 9.93
2022-04-28 2303 235041000 88501 2147483647 46.30 48.80 45.85 48.50 4.10 9.23% 48.45 64 48.50 2308 10.85
2022-04-29 2303 187857783 94682 2147483647 49.60 49.90 47.70 47.80 0.70 -1.44% 47.80 250 47.85 44 9.16
2022-05-03 2303 84403000 32253 2147483647 47.70 48.50 47.10 47.25 0.55 -1.15% 47.20 987 47.25 41 9.05
2022-05-04 2303 62798000 19182 2147483647 47.35 48.30 47.35 48.30 1.05 2.22% 48.25 51 48.30 528 9.25
2022-05-05 2303 103742000 38161 2147483647 49.70 49.85 48.85 49.10 0.80 1.66% 49.05 130 49.10 34 9.41
2022-05-06 2303 82646000 24708 2147483647 47.45 48.55 47.40 48.55 0.55 -1.12% 48.50 31 48.55 186 9.30
2022-05-09 2303 64054228 36564 2147483647 48.50 49.00 47.90 47.90 0.65 -1.34% 47.90 154 47.95 10 9.18
2022-05-10 2303 85245939 32825 2147483647 47.00 48.90 46.85 48.90 1.00 2.09% 48.85 47 48.90 678 9.37
2022-05-11 2303 78304000 27936 2147483647 48.60 49.20 48.25 48.65 0.25 -0.51% 48.65 664 48.70 464 9.32
2022-05-12 2303 70065000 27027 2147483647 48.15 48.60 47.70 47.80 0.85 -1.75% 47.80 351 47.85 187 9.16
2022-05-13 2303 73587000 24380 2147483647 48.50 49.10 48.30 48.85 1.05 2.2% 48.85 527 48.90 740 9.36
2022-05-16 2303 112480000 38216 2147483647 49.75 50.30 49.30 49.45 0.60 1.23% 49.45 560 49.50 99 9.47
2022-05-17 2303 88839000 32020 2147483647 50.00 50.40 49.70 50.10 0.65 1.31% 50.10 1567 50.20 163 9.60
2022-05-18 2303 95181000 35931 2147483647 51.00 51.30 50.70 50.90 0.80 1.6% 50.80 2875 50.90 15 9.75
2022-05-19 2303 86808000 30149 2147483647 49.30 50.80 49.30 50.80 0.10 -0.2% 50.70 414 50.80 302 9.73
2022-05-20 2303 54594000 17152 2147483647 51.10 51.20 50.50 50.70 0.10 -0.2% 50.70 404 50.80 885 9.71
2022-05-23 2303 50984000 17162 2147483647 51.20 51.40 50.10 50.30 0.40 -0.79% 50.30 953 50.40 793 9.64
2022-05-24 2303 70914684 40947 2147483647 50.40 50.50 49.00 49.00 1.30 -2.58% 49.00 2874 49.05 16 9.39
2022-05-25 2303 55266000 22263 2147483647 49.05 49.45 48.65 49.35 0.35 0.71% 49.35 102 49.40 227 9.45
2022-05-26 2303 38459000 14665 1910713600 49.90 50.20 49.30 49.40 0.05 0.1% 49.40 36 49.45 321 9.46
2022-05-27 2303 43524000 17530 2147483647 50.00 50.20 49.90 50.20 0.80 1.62% 50.10 1041 50.20 2228 9.62
2022-05-30 2303 55937000 18778 2147483647 51.00 51.40 50.50 51.00 0.80 1.59% 50.90 577 51.00 3781 9.77
2022-05-31 2303 90085000 23448 2147483647 50.90 51.50 50.70 51.40 0.40 0.78% 51.30 960 51.40 480 9.85
2022-06-01 2303 53091000 17008 2147483647 51.10 51.60 51.00 51.20 0.20 -0.39% 51.20 912 51.30 166 9.81
2022-06-02 2303 48875000 13968 2147483647 50.90 51.00 50.60 50.70 0.50 -0.98% 50.70 621 50.80 190 9.71
2022-06-06 2303 89966000 25841 2147483647 51.20 52.00 50.70 52.00 1.30 2.56% 51.90 349 52.00 7235 9.96
2022-06-07 2303 60441000 15481 2147483647 51.60 51.90 51.20 51.70 0.30 -0.58% 51.60 981 51.70 333 9.90
2022-06-08 2303 70706000 23887 2147483647 52.20 52.70 52.10 52.40 0.70 1.35% 52.30 514 52.40 2624 10.04
2022-06-09 2303 39048000 13071 2029329400 52.10 52.20 51.80 51.80 0.60 -1.15% 51.80 2843 51.90 497 9.92
2022-06-10 2303 42867342 15905 2147483647 51.00 51.70 50.80 51.20 0.60 -1.16% 51.20 1948 51.30 161 9.81
2022-06-13 2303 80634000 25462 2147483647 50.10 50.40 49.90 50.00 1.20 -2.34% 50.00 10 50.10 452 9.58
2022-06-14 2303 66047000 25760 2147483647 49.25 49.70 49.10 49.60 0.40 -0.8% 49.55 354 49.60 42 9.50
2022-06-15 2303 59373000 23721 2147483647 49.95 50.40 49.65 49.65 0.05 0.1% 49.65 92 49.70 7 9.51
2022-06-16 2303 65018000 19549 2147483647 50.50 50.80 49.05 49.10 0.55 -1.11% 49.10 347 49.15 286 9.41
2022-06-17 2303 151671000 52571 2147483647 48.05 48.20 47.20 47.65 1.45 -2.95% 47.65 583 47.70 73 9.13
2022-06-20 2303 122321050 46380 2147483647 48.40 49.00 47.80 48.05 0.40 0.84% 48.00 37 48.05 346 9.20
2022-06-21 2303 129382000 31334 2147483647 48.50 49.30 47.95 49.30 1.25 2.6% 49.25 3 49.30 168 9.44
2022-06-22 2303 199284000 74091 2147483647 46.30 46.35 44.10 44.10 0.00 -10.55% 44.10 201 44.15 185 8.45
2022-06-23 2303 205738606 89914 2147483647 44.05 44.15 41.05 42.00 2.10 -4.76% 41.95 2 42.00 176 8.05
2022-06-24 2303 97966000 38830 2147483647 42.50 42.95 41.60 41.60 0.40 -0.95% 41.60 1012 41.65 107 7.97
2022-06-27 2303 89166000 28072 2147483647 42.60 43.30 42.40 42.90 1.30 3.12% 42.90 401 42.95 514 8.22
2022-06-28 2303 56615000 18835 2147483647 42.95 42.95 41.85 41.85 1.05 -2.45% 41.85 1131 41.90 75 8.02
2022-06-29 2303 68119000 27262 2147483647 41.25 41.55 40.70 40.90 0.95 -2.27% 40.90 668 40.95 418 7.84
2022-06-30 2303 119024000 44448 2147483647 40.60 40.60 39.15 39.15 1.75 -4.28% 39.15 1419 39.20 129 7.50
2022-07-01 2303 136154082 50874 2147483647 39.15 39.90 38.05 38.05 1.10 -2.81% 38.05 2135 38.10 74 7.29
2022-07-04 2303 113527000 36539 2147483647 38.05 38.50 37.50 38.15 0.10 0.26% 38.10 40 38.15 856 7.31
2022-07-05 2303 84231000 26151 2147483647 39.40 39.55 38.00 38.90 0.75 1.97% 38.90 263 38.95 234 7.45
2022-07-06 2303 101957607 39026 2147483647 38.50 38.90 37.15 37.15 1.75 -4.5% 37.15 304 37.20 114 7.12
2022-07-07 2303 169637000 56794 2147483647 37.85 40.50 37.25 39.85 2.70 7.27% 39.85 697 39.90 552 7.63
2022-07-08 2303 111205000 39464 2147483647 40.45 40.70 39.40 39.70 0.15 -0.38% 39.65 333 39.70 128 7.61
2022-07-11 2303 78381000 25798 2147483647 39.85 40.00 38.35 38.60 1.10 -2.77% 38.60 610 38.65 75 7.39
2022-07-12 2303 121513000 42071 2147483647 37.70 38.00 36.75 36.75 1.85 -4.79% 36.75 976 36.80 47 7.04
2022-07-13 2303 112908000 36374 2147483647 38.80 39.00 37.85 38.05 1.30 3.54% 38.05 151 38.10 441 7.29
2022-07-14 2303 105848000 36140 2147483647 37.90 39.20 37.40 38.80 0.75 1.97% 38.75 33 38.80 445 7.43
2022-07-15 2303 93099000 30183 2147483647 39.00 39.40 38.50 38.95 0.15 0.39% 38.95 192 39.00 392 7.46
2022-07-18 2303 94368000 31487 2147483647 39.60 40.20 39.50 40.00 1.05 2.7% 40.00 305 40.05 633 7.66
2022-07-19 2303 49991000 17298 1993159300 39.65 40.15 39.55 39.90 0.10 -0.25% 39.90 191 39.95 145 7.64
2022-07-20 2303 74830000 28277 2147483647 41.00 41.15 40.45 40.75 0.85 2.13% 40.70 80 40.75 273 7.81
2022-07-21 2303 137104000 53236 2147483647 41.00 42.80 40.80 42.80 2.05 5.03% 42.75 50 42.80 1474 8.20
2022-07-22 2303 110305479 55047 2147483647 42.80 43.05 42.05 42.45 0.35 -0.82% 42.40 29 42.45 51 8.13
2022-07-25 2303 102611000 41428 2147483647 41.30 41.35 40.20 40.50 1.95 -4.59% 40.50 2254 40.55 511 7.76
2022-07-26 2303 161469000 64450 2147483647 40.10 40.10 38.30 38.60 1.90 -4.69% 38.60 786 38.65 138 7.39
2022-07-27 2303 108791000 36184 2147483647 38.35 39.50 38.20 39.45 0.85 2.2% 39.45 137 39.50 1251 7.56
2022-07-28 2303 148198000 46272 2147483647 40.45 40.50 38.70 38.80 0.65 -1.65% 38.80 389 38.85 155 7.43
2022-07-29 2303 108996000 35672 2147483647 39.50 40.20 39.40 40.15 1.35 3.48% 40.10 6 40.15 350 6.73
2022-08-01 2303 42927000 15932 1719487550 40.05 40.30 39.55 40.30 0.15 0.37% 40.25 331 40.30 951 6.75
2022-08-02 2303 71370000 26430 2147483647 39.55 39.60 38.80 39.10 1.20 -2.98% 39.10 369 39.15 149 6.55
2022-08-03 2303 44439000 15795 1739341350 39.10 39.35 38.80 39.30 0.20 0.51% 39.25 111 39.30 849 6.58
2022-08-04 2303 73153000 25176 2147483647 39.80 40.20 39.35 40.00 0.70 1.78% 40.00 607 40.05 891 6.70
2022-08-05 2303 156444746 61974 2147483647 40.95 42.35 40.60 42.15 2.15 5.38% 42.15 3 42.20 1098 7.06
2022-08-08 2303 70072000 25534 2147483647 41.40 41.65 41.00 41.05 1.10 -2.61% 41.05 804 41.10 211 6.88
2022-08-09 2303 57457000 22339 2147483647 40.85 41.45 40.15 41.05 0.00 0% 41.05 92 41.10 297 6.88
2022-08-10 2303 61391310 24825 2147483647 40.30 40.45 40.05 40.30 0.75 -1.83% 40.25 199 40.30 291 6.75
2022-08-11 2303 81974000 26377 2147483647 41.65 41.85 41.40 41.70 1.40 3.47% 41.65 2299 41.70 427 6.98
2022-08-12 2303 71096000 25251 2147483647 41.90 42.65 41.80 42.35 0.65 1.56% 42.35 1200 42.40 472 7.09
2022-08-15 2303 85924000 30695 2147483647 42.85 43.50 42.80 43.50 1.15 2.72% 43.45 29 43.50 5827 7.29
2022-08-16 2303 53976000 21095 2147483647 43.55 43.60 42.85 43.05 0.45 -1.03% 43.05 170 43.10 1427 7.21
2022-08-17 2303 46183000 15566 1980366350 43.15 43.20 42.65 42.85 0.20 -0.46% 42.85 431 42.90 20 7.18
2022-08-18 2303 35121000 13486 1484625750 42.10 42.50 42.05 42.50 0.35 -0.82% 42.45 504 42.50 3587 7.12
2022-08-19 2303 33923000 13543 1454227100 42.75 43.20 42.50 43.00 0.50 1.18% 43.00 115 43.05 519 7.20
2022-08-22 2303 53560990 23359 2147483647 42.20 42.25 41.80 41.85 1.15 -2.67% 41.85 545 41.90 200 7.01
2022-08-23 2303 60447000 22971 2147483647 40.95 41.25 40.80 40.80 1.05 -2.51% 40.80 2503 40.85 17 6.83
2022-08-24 2303 36136000 11756 1483342400 41.10 41.35 40.85 40.90 0.10 0.25% 40.90 4 40.95 251 6.85
2022-08-25 2303 36585000 11419 1514247050 41.30 41.65 41.15 41.40 0.50 1.22% 41.40 75 41.45 784 6.93
2022-08-26 2303 41717000 14403 1739425500 42.00 42.15 41.30 41.30 0.10 -0.24% 41.25 1498 41.30 24 6.92
2022-08-29 2303 77620000 26371 2147483647 39.65 40.05 39.30 39.95 1.35 -3.27% 39.90 1547 39.95 112 6.69
2022-08-30 2303 36058000 13658 1454413800 40.10 40.85 39.85 40.40 0.45 1.13% 40.40 158 40.45 373 6.77
2022-08-31 2303 46819000 14081 1911175800 40.05 41.20 39.90 41.10 0.70 1.73% 41.05 199 41.10 2842 6.88
2022-09-01 2303 40392085 15949 1631408028 40.20 40.70 40.00 40.45 0.65 -1.58% 40.40 548 40.45 444 6.78
2022-09-02 2303 49420000 10779 2004057000 40.60 40.85 40.30 40.50 0.05 0.12% 40.50 358 40.55 789 6.78
2022-09-05 2303 88493000 27375 2147483647 40.30 40.50 39.25 39.80 0.70 -1.73% 39.75 20 39.80 360 6.67
2022-09-06 2303 38043000 11825 1518623500 39.95 40.20 39.75 39.95 0.15 0.38% 39.95 1560 40.00 557 6.69
2022-09-07 2303 56641000 20938 2147483647 39.60 39.80 39.15 39.20 0.75 -1.88% 39.20 1057 39.25 31 6.57
2022-09-08 2303 44333000 15176 1745227900 39.70 39.70 39.10 39.30 0.10 0.26% 39.25 1692 39.30 336 6.58
2022-09-12 2303 68837000 22890 2147483647 40.00 40.95 40.00 40.15 0.85 2.16% 40.15 629 40.20 68 6.73
2022-09-13 2303 38290000 13015 1557242150 40.60 40.80 40.50 40.75 0.60 1.49% 40.70 335 40.75 549 6.83
2022-09-14 2303 54122000 15607 2147483647 39.45 40.40 39.40 40.15 0.60 -1.47% 40.15 789 40.20 76 6.73
2022-09-15 2303 43203000 12494 1747691400 40.40 40.75 40.10 40.40 0.25 0.62% 40.40 534 40.45 9 6.77
2022-09-16 2303 58220000 17589 2147483647 40.30 40.35 39.95 39.95 0.45 -1.11% 39.95 2397 40.00 10 6.69
2022-09-19 2303 31877611 12681 1272227717 39.95 40.10 39.70 39.95 0.00 0% 39.95 220 40.00 258 6.69
2022-09-20 2303 37662000 10316 1511230400 40.20 40.45 39.90 40.15 0.20 0.5% 40.10 348 40.15 624 6.73
2022-09-21 2303 50439000 17502 1996352500 39.85 39.95 39.30 39.60 0.55 -1.37% 39.55 112 39.60 1155 6.63
2022-09-22 2303 55549000 20201 2147483647 39.00 39.05 38.60 38.75 0.85 -2.15% 38.70 3531 38.75 596 6.49
2022-09-23 2303 45652000 16174 1754316350 38.50 38.90 38.15 38.30 0.45 -1.16% 38.30 254 38.35 600 6.42
2022-09-26 2303 67636000 24652 2147483647 37.80 37.85 36.75 36.85 1.45 -3.79% 36.85 323 36.90 6 6.17
2022-09-27 2303 46214000 13976 1719068600 37.30 37.50 36.85 37.30 0.45 1.22% 37.25 1525 37.30 826 6.25
2022-09-28 2303 72633000 23879 2147483647 37.50 37.95 36.15 36.20 1.10 -2.95% 36.20 195 36.25 60 6.06
2022-09-29 2303 46458000 16426 1703085900 37.20 37.25 36.15 36.55 0.35 0.97% 36.50 30 36.55 3 6.12
2022-09-30 2303 81573000 21829 2147483647 35.60 35.80 35.05 35.75 0.80 -2.19% 35.75 167 35.80 250 5.99
2022-10-03 2303 57920228 19172 2052116118 35.35 35.95 35.00 35.35 0.40 -1.12% 35.30 301 35.35 348 5.92
2022-10-04 2303 76913355 30613 2147483647 36.30 37.70 36.30 37.70 2.35 6.65% 37.65 91 37.70 678 6.31
2022-10-05 2303 94376000 30949 2147483647 38.80 39.00 38.25 38.30 0.60 1.59% 38.30 1464 38.35 42 6.42
2022-10-06 2303 57461000 17428 2147483647 38.55 39.00 38.20 38.95 0.65 1.7% 38.90 128 38.95 380 6.52
2022-10-07 2303 46723000 16949 1785582700 38.60 38.60 38.00 38.05 0.90 -2.31% 38.05 472 38.10 344 6.37
2022-10-11 2303 96896000 36414 2147483647 36.30 36.40 35.30 35.40 2.65 -6.96% 35.40 698 35.45 52 5.93
2022-10-12 2303 83947000 26848 2147483647 35.20 36.75 35.15 36.70 1.30 3.67% 36.65 2 36.70 704 6.15
2022-10-13 2303 70729586 26334 2147483647 36.65 37.20 36.20 36.40 0.30 -0.82% 36.40 358 36.45 320 6.10
2022-10-14 2303 116258000 37490 2147483647 38.10 38.75 37.80 38.70 2.30 6.32% 38.65 447 38.70 506 6.48
2022-10-17 2303 74941000 22623 2147483647 37.80 38.10 37.05 37.75 0.95 -2.45% 37.75 133 37.80 604 6.32
2022-10-18 2303 63367000 20728 2147483647 38.65 38.80 38.00 38.25 0.50 1.32% 38.25 772 38.30 129 6.41
2022-10-19 2303 70452000 22723 2147483647 38.30 38.90 38.00 38.20 0.05 -0.13% 38.20 668 38.25 15 6.40
2022-10-20 2303 115825060 31583 2147483647 37.70 39.50 37.55 39.50 1.30 3.4% 39.35 3 39.50 1833 6.62
2022-10-21 2303 91824000 31169 2147483647 39.50 39.95 38.90 39.05 0.45 -1.14% 39.05 766 39.10 299 6.54
2022-10-24 2303 102616000 32543 2147483647 40.55 40.80 39.40 39.40 0.35 0.9% 39.40 530 39.45 36 6.60
2022-10-25 2303 91359000 27899 2147483647 39.85 40.10 39.35 39.45 0.05 0.13% 39.45 281 39.50 75 6.61
2022-10-26 2303 103168000 36949 2147483647 39.60 39.60 38.00 38.10 1.35 -3.42% 38.10 401 38.15 238 6.38
2022-10-27 2303 90442000 26833 2147483647 37.95 39.40 37.90 39.25 1.15 3.02% 39.25 218 39.30 871 6.57
2022-10-28 2303 53747429 19638 2067699765 38.70 38.80 38.20 38.30 0.95 -2.42% 38.30 1262 38.35 25 6.42
2022-10-31 2303 51180000 15590 2001115750 39.00 39.30 38.80 39.10 0.80 2.09% 39.10 29 39.15 347 6.55
2022-11-01 2303 34305000 11258 1340724350 38.85 39.30 38.75 39.05 0.05 -0.13% 39.00 598 39.05 238 6.54
2022-11-02 2303 39838000 12567 1565966850 39.25 39.60 39.00 39.35 0.30 0.77% 39.35 419 39.40 341 6.59
2022-11-03 2303 36006000 9618 1402496600 38.85 39.15 38.60 39.00 0.35 -0.89% 39.00 22 39.05 101 5.79
2022-11-04 2303 30366000 11265 1178232200 38.70 39.10 38.60 38.90 0.10 -0.26% 38.90 841 38.95 7 5.77
2022-11-07 2303 75700000 25349 2147483647 39.50 40.20 39.50 40.05 1.15 2.96% 40.05 19 40.10 890 5.94
2022-11-08 2303 63513000 20009 2147483647 40.30 40.60 39.80 40.15 0.10 0.25% 40.10 664 40.15 367 5.96
2022-11-09 2303 100406000 34568 2147483647 40.80 41.45 40.75 41.45 1.30 3.24% 41.40 92 41.45 980 6.15
2022-11-10 2303 63760302 22609 2147483647 41.10 41.65 40.90 41.65 0.20 0.48% 41.60 292 41.65 65 6.18
2022-11-11 2303 190695000 60992 2147483647 45.20 45.50 43.90 44.00 2.35 5.64% 43.95 997 44.00 2 6.53
2022-11-14 2303 126493000 34591 2147483647 44.80 45.00 44.30 44.90 0.90 2.05% 44.85 42 44.90 3183 6.66
2022-11-15 2303 193884000 70020 2147483647 45.00 47.10 44.80 46.60 1.70 3.79% 46.55 240 46.60 830 6.91
2022-11-16 2303 129555000 51038 2147483647 46.90 46.90 45.05 45.25 1.35 -2.9% 45.20 268 45.25 52 6.71
2022-11-17 2303 94273000 34033 2147483647 44.80 45.70 44.25 45.60 0.35 0.77% 45.60 410 45.65 1101 6.77
2022-11-18 2303 74424000 28016 2147483647 46.20 46.60 45.40 45.60 0.00 0% 45.55 278 45.60 22 6.77
2022-11-21 2303 41080000 13480 1877778400 45.85 46.00 45.45 45.65 0.05 0.11% 45.60 143 45.65 16 6.77
2022-11-22 2303 65260000 20827 2147483647 45.55 46.15 45.25 46.10 0.45 0.99% 46.05 34 46.10 1558 6.84
2022-11-23 2303 45738000 19682 2117826850 46.35 46.50 46.10 46.10 0.00 0% 46.10 473 46.15 334 6.84
2022-11-24 2303 38701000 14574 1780869000 46.40 46.50 45.60 46.20 0.10 0.22% 46.15 47 46.20 966 6.85
2022-11-25 2303 33686000 11965 1544330550 46.05 46.15 45.70 45.80 0.40 -0.87% 45.80 227 45.85 381 6.80
2022-11-28 2303 78148000 25260 2147483647 44.60 44.95 44.20 44.40 1.40 -3.06% 44.35 1015 44.40 8 6.59
2022-11-29 2303 58196968 22993 2147483647 44.05 44.75 43.65 44.65 0.25 0.56% 44.60 114 44.65 258 6.62
2022-11-30 2303 61458000 15473 2147483647 44.35 45.80 44.15 45.80 1.15 2.58% 45.80 484 45.85 342 6.80
2022-12-01 2303 73090000 29468 2147483647 46.50 46.65 45.60 45.60 0.20 -0.44% 45.60 10 45.65 12 6.77
2022-12-02 2303 54032000 16143 2147483647 44.80 45.65 44.80 45.50 0.10 -0.22% 45.50 444 45.55 143 6.75
2022-12-05 2303 37249000 13780 1701274600 45.65 45.90 45.40 45.40 0.10 -0.22% 45.40 446 45.45 119 6.74
2022-12-06 2303 40322000 13940 1811175500 45.20 45.40 44.50 44.50 0.90 -1.98% 44.50 534 44.55 17 6.60
2022-12-07 2303 74749000 25436 2147483647 44.00 44.75 43.65 43.65 0.85 -1.91% 43.65 84 43.70 584 6.48
2022-12-08 2303 76401000 30698 2147483647 43.65 43.70 42.50 42.50 1.15 -2.63% 42.50 724 42.55 55 6.31
2022-12-09 2303 55264000 20210 2147483647 43.40 43.95 43.05 43.50 1.00 2.35% 43.45 236 43.50 1316 6.45
2022-12-12 2303 25674000 10464 1112917550 43.35 43.65 43.00 43.50 0.00 0% 43.50 99 43.55 3055 6.45
2022-12-13 2303 27103191 4862 395710832 14.75 14.80 14.50 14.50 0.15 -66.67% 14.50 1467 14.55 107 17.06
2022-12-14 2303 48954000 15191 2147483647 44.30 44.50 43.95 44.45 0.65 206.55% 44.40 12 44.45 180 6.60
2022-12-15 2303 38318000 14986 1690175450 44.00 44.45 43.85 44.25 0.20 -0.45% 44.20 15 44.25 1297 6.57
2022-12-16 2303 95148000 27302 2147483647 43.15 44.30 42.95 44.30 0.05 0.11% 44.25 2 44.30 780 6.57
2022-12-18 2303 97361618 42747 2147483647 64.50 64.90 63.80 63.80 0.50 44.02% 63.80 1500 63.90 780 15.52
2022-12-19 2303 83113000 26438 2147483647 43.25 43.50 42.85 42.95 1.35 -32.68% 42.95 173 43.00 465 6.37
2022-12-20 2303 80320000 24427 2147483647 42.50 42.85 41.85 41.85 1.10 -2.56% 41.85 800 41.90 6 6.21
2022-12-21 2303 56721000 18188 2147483647 41.95 42.45 41.75 42.00 0.15 0.36% 41.95 172 42.00 657 6.23
2022-12-22 2303 52057000 14539 2147483647 42.65 43.10 42.50 42.85 0.85 2.02% 42.85 839 42.90 86 6.36
2022-12-23 2303 33776000 13338 1415324500 41.95 42.15 41.70 41.95 0.90 -2.1% 41.90 675 41.95 117 6.22
2022-12-26 2303 23038000 7258 963671100 42.00 42.00 41.60 41.90 0.05 -0.12% 41.90 404 41.95 47 6.22
2022-12-27 2303 23320000 7518 983045500 42.05 42.50 41.85 41.85 0.05 -0.12% 41.85 562 41.90 266 6.21
2022-12-28 2303 51359000 19915 2104729900 41.50 41.50 40.65 40.80 1.05 -2.51% 40.80 532 40.85 67 6.05
2022-12-29 2303 33250000 11186 1351595200 40.25 41.05 40.20 40.75 0.05 -0.12% 40.75 872 40.80 5 6.05
2022-12-30 2303 31236000 9911 1280755500 41.30 41.45 40.70 40.70 0.05 -0.12% 40.70 19 40.75 2 6.04