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　　66.10
0
0%		65.90
-0.2
-0.3%		66.10
0.2
0.3%		66.30
0.2
0.3%		66.00
-0.3
-0.45%		 　66.20
0.2
0.3%		67.70
1.5
2.27%		67.60
-0.1
-0.15%		68.00
0.4
0.59%		67.90
-0.1
-0.15%		 　68.10
0.2
0.29%		69.30
1.2
1.76%		68.00
-1.3
-1.88%		68.90
0.9
1.32%		68.50
-0.4
-0.58%		 　68.00
-0.5
-0.73%		68.00
0
0%		67.60
-0.4
-0.59%		 67.92
2 月　　　　　　69.90
2.3
3.4%		70.00
0.1
0.14%		70.00
0
0%		70.00
0
0%		69.80
-0.2
-0.29%		 　69.00
-0.8
-1.15%		68.50
-0.5
-0.72%		69.50
1
1.46%		69.60
0.1
0.14%		69.70
0.1
0.14%		 　71.50
1.8
2.58%		71.70
0.2
0.28%		73.60
1.9
2.65%		72.00
-1.6
-2.17%		71.90
-0.1
-0.14%		 71.1
3 月73.00
1.1
1.53%		73.40
0.4
0.55%		73.80
0.4
0.54%		 　　71.30
-2.5
-3.39%		70.00
-1.3
-1.82%		71.20
1.2
1.71%		73.10
1.9
2.67%		72.30
-0.8
-1.09%		 　72.40
0.1
0.14%		71.40
-1
-1.38%		71.10
-0.3
-0.42%		72.40
1.3
1.83%		76.70
4.3
5.94%		 　74.50
-2.2
-2.87%		74.50
0
0%		74.90
0.4
0.54%		74.90
0
0%		75.00
0.1
0.13%		 　75.20
0.2
0.27%		74.70
-0.5
-0.66%		74.90
0.2
0.27%		75.30
0.4
0.53%		73.44
4 月75.10
-0.2
-0.27%		 　　　76.20
1.1
1.46%		75.00
-1.2
-1.57%		76.00
1
1.33%		 　76.10
0.1
0.13%		75.80
-0.3
-0.39%		76.50
0.7
0.92%		77.20
0.7
0.92%		77.60
0.4
0.52%		 　78.10
0.5
0.64%		78.70
0.6
0.77%		78.80
0.1
0.13%		78.80
0
0%		78.50
-0.3
-0.38%		 　76.90
-1.6
-2.04%		76.50
-0.4
-0.52%		75.50
-1
-1.31%		76.50
1
1.32%		77.50
1
1.31%		 76.98
5 月　　78.00
0.5
0.65%		78.80
0.8
1.03%		79.60
0.8
1.02%		78.80
-0.8
-1.01%		 　75.10
-3.7
-4.7%		73.30
-1.8
-2.4%		71.10
-2.2
-3%		70.40
-0.7
-0.98%		70.40
0
0%		 　71.60
1.2
1.7%		72.40
0.8
1.12%		73.30
0.9
1.24%		72.80
-0.5
-0.68%		74.00
1.2
1.65%		 　73.60
-0.4
-0.54%		72.50
-1.1
-1.49%		72.60
0.1
0.14%		70.60
-2
-2.75%		70.60
0
0%		 　69.40
-1.2
-1.7%		70.30
0.9
1.3%		73.16
6 月70.00
-0.3
-0.43%		69.30
-0.7
-1%		 　　69.90
0.6
0.87%		69.60
-0.3
-0.43%		70.10
0.5
0.72%		61.50
-8.6
-12.27%		61.30
-0.2
-0.33%		 　58.50
-2.8
-4.57%		58.00
-0.5
-0.85%		57.40
-0.6
-1.03%		56.90
-0.5
-0.87%		56.00
-0.9
-1.58%		 　54.20
-1.8
-3.21%		54.90
0.7
1.29%		53.90
-1
-1.82%		53.90
0
0%		54.30
0.4
0.74%		 　55.00
0.7
1.29%		54.90
-0.1
-0.18%		54.30
-0.6
-1.09%		53.20
-1.1
-2.03%		 59.1
7 月51.90
-1.3
-2.44%		 　52.50
0.6
1.16%		52.20
-0.3
-0.57%		51.60
-0.6
-1.15%		52.30
0.7
1.36%		52.50
0.2
0.38%		 　51.80
-0.7
-1.33%		51.80
0
0%		53.50
1.7
3.28%		53.60
0.1
0.19%		53.10
-0.5
-0.93%		 　52.90
-0.2
-0.38%		52.80
-0.1
-0.19%		53.50
0.7
1.33%		54.40
0.9
1.68%		54.30
-0.1
-0.18%		 　55.10
0.8
1.47%		55.00
-0.1
-0.18%		54.90
-0.1
-0.18%		54.90
0
0%		55.30
0.4
0.73%		 53.47
8 月55.80
0.5
0.9%		55.00
-0.8
-1.43%		54.50
-0.5
-0.91%		54.50
0
0%		55.70
1.2
2.2%		 　56.50
0.8
1.44%		55.20
-1.3
-2.3%		54.70
-0.5
-0.91%		55.00
0.3
0.55%		55.20
0.2
0.36%		 　55.60
0.4
0.72%		56.60
1
1.8%		56.30
-0.3
-0.53%		55.70
-0.6
-1.07%		56.30
0.6
1.08%		 　56.50
0.2
0.36%		55.70
-0.8
-1.42%		55.30
-0.4
-0.72%		55.60
0.3
0.54%		56.00
0.4
0.72%		 　55.20
-0.8
-1.43%		56.30
1.1
1.99%		55.80
-0.5
-0.89%		55.66
9 月55.40
-0.4
-0.72%		54.60
-0.8
-1.44%		 　54.90
0.3
0.55%		55.20
0.3
0.55%		55.50
0.3
0.54%		56.00
0.5
0.9%		 　　57.80
1.8
3.21%		57.80
0
0%		56.70
-1.1
-1.9%		57.40
0.7
1.23%		57.40
0
0%		 　56.50
-0.9
-1.57%		56.10
-0.4
-0.71%		54.90
-1.2
-2.14%		53.90
-1
-1.82%		53.10
-0.8
-1.48%		 　52.20
-0.9
-1.69%		52.20
0
0%		52.80
0.6
1.15%		52.80
0
0%		52.80
0
0%		 55.03
10 月　　53.30
0.5
0.95%		54.30
1
1.88%		54.10
-0.2
-0.37%		54.90
0.8
1.48%		54.40
-0.5
-0.91%		 　　53.50
-0.9
-1.65%		53.00
-0.5
-0.93%		53.10
0.1
0.19%		52.80
-0.3
-0.56%		 　53.70
0.9
1.7%		53.80
0.1
0.19%		54.40
0.6
1.12%		54.60
0.2
0.37%		53.60
-1
-1.83%		 　53.80
0.2
0.37%		53.50
-0.3
-0.56%		53.50
0
0%		53.10
-0.4
-0.75%		52.80
-0.3
-0.56%		 52.60
-0.2
-0.38%		53.56
11 月52.20
-0.4
-0.76%		52.30
0.1
0.19%		52.90
0.6
1.15%		54.40
1.5
2.84%		 　54.10
-0.3
-0.55%		54.40
0.3
0.55%		54.30
-0.1
-0.18%		54.20
-0.1
-0.18%		54.90
0.7
1.29%		 　56.10
1.2
2.19%		56.30
0.2
0.36%		55.80
-0.5
-0.89%		56.00
0.2
0.36%		55.50
-0.5
-0.89%		 　56.60
1.1
1.98%		57.80
1.2
2.12%		58.20
0.4
0.69%		58.80
0.6
1.03%		57.80
-1
-1.7%		 　57.40
-0.4
-0.69%		57.60
0.2
0.35%		58.30
0.7
1.22%		 55.92
12 月59.70
1.4
2.4%		59.90
0.2
0.34%		 　61.10
1.2
2%		60.00
-1.1
-1.8%		59.50
-0.5
-0.83%		59.80
0.3
0.5%		59.80
0
0%		 　59.00
-0.8
-1.34%		40.70
-18.3
-31.02%		59.90
19.2
47.17%		60.00
0.1
0.17%		61.40
1.4
2.33%		 69.30
7.9
12.87%		61.60
-7.7
-11.11%		61.40
-0.2
-0.32%		61.20
-0.2
-0.33%		61.50
0.3
0.49%		61.00
-0.5
-0.81%		 　61.10
0.1
0.16%		60.40
-0.7
-1.15%		59.40
-1
-1.66%		59.20
-0.2
-0.34%		59.20
0
0%		　60.24

說明:最高漲幅:47.17%最低跌幅:-31.02% 最高價:79.60最低價:40.70平均價:62.75,灰色底表示週末,漲157天(150.9)元,跌132天(-136.7)元,平盤21天
47%=1,13%=2,6%=1,3%=14,2%=31,1%=69,0%=60,-0%=1,-1%=1,-2%=1,-3%=4,-4%=8,-5%=28,-6%=29,-7%=60,

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 2347 4185926 2237 275514439 66.20 66.50 65.20 66.10 0.10 0% 66.00 2 66.10 21 6.60
2022-01-04 2347 1939531 1371 127601379 66.10 66.30 65.60 65.90 0.20 -0.3% 65.80 20 65.90 109 6.58
2022-01-05 2347 2905887 1724 190756434 65.30 66.10 65.30 66.10 0.20 0.3% 66.00 4 66.10 30 6.60
2022-01-06 2347 6985863 3910 462842020 66.80 67.30 65.70 66.30 0.20 0.3% 66.30 4 66.40 80 6.62
2022-01-07 2347 4067209 2312 268139990 66.70 66.70 65.40 66.00 0.30 -0.45% 66.00 42 66.10 91 6.59
2022-01-10 2347 3137390 1814 207107099 66.00 66.30 65.70 66.20 0.20 0.3% 66.10 1 66.20 150 6.61
2022-01-11 2347 8497479 5525 571666253 66.00 68.00 66.00 67.70 1.50 2.27% 67.60 17 67.70 86 6.76
2022-01-12 2347 6526873 5415 442915706 68.30 69.20 67.00 67.60 0.10 -0.15% 67.50 4 67.60 169 6.75
2022-01-13 2347 3872953 2911 262154304 67.80 68.00 67.10 68.00 0.40 0.59% 67.90 13 68.00 81 6.79
2022-01-14 2347 3183454 2037 215129825 67.80 68.00 67.00 67.90 0.10 -0.15% 67.80 29 67.90 116 6.78
2022-01-17 2347 2590835 1378 175990490 67.50 68.40 67.50 68.10 0.20 0.29% 68.00 43 68.10 150 6.80
2022-01-18 2347 5571329 4165 385093297 68.40 69.80 68.10 69.30 1.20 1.76% 69.30 76 69.40 108 6.92
2022-01-19 2347 3595363 5013 245919224 68.90 69.00 68.00 68.00 1.30 -1.88% 68.00 784 68.10 47 6.79
2022-01-20 2347 3322135 2296 227148081 67.70 68.90 67.70 68.90 0.90 1.32% 68.80 4 68.90 106 6.88
2022-01-21 2347 5516119 5001 375925522 68.20 68.60 67.70 68.50 0.40 -0.58% 68.10 19 68.50 144 6.84
2022-01-24 2347 5486375 4773 368781860 67.60 68.10 65.70 68.00 0.50 -0.73% 67.80 6 68.00 116 6.79
2022-01-25 2347 5083990 4264 342669623 67.10 68.00 66.70 68.00 0.00 0% 67.90 16 68.00 177 6.79
2022-01-26 2347 2708338 2035 183504856 67.80 68.20 67.40 67.60 0.40 -0.59% 67.50 98 67.60 8 6.75
2022-02-07 2347 7176268 4440 495484310 67.10 69.90 67.10 69.90 2.30 3.4% 69.80 25 69.90 172 6.98
2022-02-08 2347 4165775 4508 290955617 70.50 70.90 69.10 70.00 0.10 0.14% 69.90 27 70.00 186 6.99
2022-02-09 2347 3379063 3286 236049370 70.10 70.10 69.50 70.00 0.00 0% 69.90 13 70.00 445 6.99
2022-02-10 2347 3414276 3772 238025711 69.90 70.00 69.20 70.00 0.00 0% 69.90 10 70.00 163 6.99
2022-02-11 2347 4702485 2967 325097350 68.80 69.80 68.50 69.80 0.20 -0.29% 69.70 51 69.80 97 6.97
2022-02-14 2347 3271797 2060 225533435 69.10 69.20 68.60 69.00 0.80 -1.15% 69.00 10 69.10 34 6.89
2022-02-15 2347 2649283 3103 182122593 68.70 69.00 68.50 68.50 0.50 -0.72% 68.50 62 68.60 16 6.84
2022-02-16 2347 3236579 3154 223652685 68.90 69.50 68.60 69.50 1.00 1.46% 69.40 50 69.50 136 6.94
2022-02-17 2347 2977579 2041 207304034 70.00 70.10 69.30 69.60 0.10 0.14% 69.60 1 69.70 109 6.95
2022-02-18 2347 2067146 1431 144117850 69.30 69.90 69.00 69.70 0.10 0.14% 69.70 4 69.80 3 6.96
2022-02-21 2347 5539143 3065 391019266 69.30 71.60 69.20 71.50 1.80 2.58% 71.50 60 71.60 157 7.14
2022-02-22 2347 7926642 5788 564322056 71.00 72.00 70.40 71.70 0.20 0.28% 71.60 120 71.70 47 7.16
2022-02-23 2347 6952620 5275 506305425 71.30 73.80 71.30 73.60 1.90 2.65% 73.50 23 73.60 23 7.35
2022-02-24 2347 8127648 6307 587676403 72.60 73.00 71.50 72.00 1.60 -2.17% 72.00 84 72.10 22 7.19
2022-02-25 2347 8008625 5788 575657046 72.80 73.10 70.60 71.90 0.10 -0.14% 71.90 313 72.00 30 7.18
2022-03-01 2347 4961880 2250 361097569 72.70 73.30 72.20 73.00 1.10 1.53% 73.00 77 73.10 31 7.29
2022-03-02 2347 3895210 3199 284603330 72.90 73.70 72.10 73.40 0.40 0.55% 73.30 66 73.40 47 7.33
2022-03-03 2347 2167000 1238 159676200 73.80 74.20 73.30 73.80 0.40 0.54% 73.50 21 73.80 105 7.37
2022-03-07 2347 7164308 5514 507343671 71.50 71.70 69.90 71.30 1.10 -3.39% 71.20 49 71.30 43 7.12
2022-03-08 2347 6974002 7255 490193885 70.10 71.30 69.80 70.00 1.30 -1.82% 70.00 26 70.10 26 6.99
2022-03-09 2347 4719008 4712 335496083 71.50 72.00 70.30 71.20 1.20 1.71% 71.20 26 71.30 93 6.87
2022-03-10 2347 5239656 3899 381087195 72.00 73.20 71.80 73.10 1.90 2.67% 73.00 12 73.10 49 7.06
2022-03-11 2347 2795000 1427 203066200 73.00 73.30 72.30 72.30 0.80 -1.09% 72.30 116 72.50 11 6.98
2022-03-14 2347 2581000 1483 186226000 72.30 72.80 71.50 72.40 0.10 0.14% 72.30 10 72.40 81 6.99
2022-03-15 2347 3748000 2027 267910300 71.50 72.20 71.00 71.40 1.00 -1.38% 71.30 1 71.40 25 6.89
2022-03-16 2347 5226000 2801 370815300 71.40 72.10 70.10 71.10 0.30 -0.42% 71.10 8 71.20 15 6.86
2022-03-17 2347 4454000 2920 320729700 72.50 72.50 71.20 72.40 1.30 1.83% 72.20 12 72.40 18 6.99
2022-03-18 2347 9831000 3569 738273000 72.60 76.70 72.30 76.70 4.30 5.94% 76.10 72 76.70 60 7.40
2022-03-21 2347 7012000 3896 523059500 75.50 75.60 74.00 74.50 2.20 -2.87% 74.50 646 74.60 76 7.19
2022-03-22 2347 2692000 1456 200583500 74.40 75.00 74.20 74.50 0.00 0% 74.40 10 74.50 230 7.19
2022-03-23 2347 3471000 1923 258967300 74.90 75.10 74.20 74.90 0.40 0.54% 74.80 2 74.90 7 7.23
2022-03-24 2347 2233000 1175 166754500 74.30 75.00 74.10 74.90 0.00 0% 74.70 42 74.90 65 7.23
2022-03-25 2347 1839000 1082 137442300 74.30 75.00 74.10 75.00 0.10 0.13% 74.80 22 75.00 11 7.24
2022-03-28 2347 2501000 1422 186783800 74.10 75.40 73.70 75.20 0.20 0.27% 75.10 58 75.30 32 7.26
2022-03-29 2347 1409000 906 105387900 75.50 75.50 74.50 74.70 0.50 -0.66% 74.70 22 74.80 16 7.21
2022-03-30 2347 3042000 1613 227947000 75.00 75.60 74.60 74.90 0.20 0.27% 74.90 26 75.00 75 7.23
2022-03-31 2347 1915000 1084 144042900 75.40 75.40 74.90 75.30 0.40 0.53% 75.10 14 75.30 22 7.27
2022-04-01 2347 1982000 1140 148576800 74.50 75.30 74.40 75.10 0.20 -0.27% 74.90 21 75.10 30 7.25
2022-04-06 2347 3971000 2056 300030700 75.00 76.20 74.60 76.20 1.10 1.46% 76.10 5 76.20 11 7.36
2022-04-07 2347 4136836 2283 312692398 75.60 76.20 74.80 75.00 1.20 -1.57% 75.00 136 75.20 2 7.24
2022-04-08 2347 2786000 1471 210683500 75.70 76.00 75.10 76.00 1.00 1.33% 75.90 2 76.00 73 7.34
2022-04-11 2347 2676000 1213 203255800 76.00 76.80 75.20 76.10 0.10 0.13% 76.00 6 76.10 56 7.35
2022-04-12 2347 4250000 1200 322263100 75.70 76.10 75.40 75.80 0.30 -0.39% 75.80 3 75.90 116 7.32
2022-04-13 2347 2817000 1636 215116300 76.10 76.80 75.60 76.50 0.70 0.92% 76.40 4 76.50 212 7.38
2022-04-14 2347 3020000 1569 233074600 76.50 77.70 76.20 77.20 0.70 0.92% 77.20 52 77.30 8 7.45
2022-04-15 2347 2521000 1290 195143500 77.20 77.90 76.80 77.60 0.40 0.52% 77.50 7 77.60 12 7.49
2022-04-18 2347 2969000 1338 230761800 77.10 78.50 76.80 78.10 0.50 0.64% 78.10 1 78.20 46 7.54
2022-04-19 2347 1924382 1643 151236524 78.10 78.80 78.00 78.70 0.60 0.77% 78.60 54 78.70 5 7.60
2022-04-20 2347 4162000 2890 326105500 78.50 79.00 77.50 78.80 0.10 0.13% 78.50 1 78.80 140 7.61
2022-04-21 2347 3092115 2770 243538542 78.80 79.10 78.30 78.80 0.00 0% 78.70 128 78.80 15 7.61
2022-04-22 2347 3217000 1749 252185900 78.00 78.80 77.80 78.50 0.30 -0.38% 78.50 149 78.60 36 7.58
2022-04-25 2347 6600000 3090 507654500 77.10 77.50 76.20 76.90 1.60 -2.04% 76.90 233 77.10 29 7.42
2022-04-26 2347 4472000 2280 342479500 77.20 77.70 76.10 76.50 0.40 -0.52% 76.40 22 76.50 189 7.38
2022-04-27 2347 5926247 3978 446173730 74.80 75.90 74.50 75.50 1.00 -1.31% 75.50 75 75.70 18 7.29
2022-04-28 2347 3169000 1488 240813700 75.50 76.50 75.10 76.50 1.00 1.32% 76.40 1 76.50 259 7.38
2022-04-29 2347 2614672 2258 201686796 76.30 77.70 76.20 77.50 1.00 1.31% 77.40 21 77.50 50 7.48
2022-05-03 2347 2469000 1210 192026200 77.50 78.20 76.90 78.00 0.50 0.65% 78.00 36 78.10 17 7.53
2022-05-04 2347 2555000 1349 200697700 77.80 79.10 77.80 78.80 0.80 1.03% 78.70 31 78.80 4 7.61
2022-05-05 2347 2591000 1457 205914500 79.00 79.80 79.00 79.60 0.80 1.02% 79.60 1 79.70 19 7.68
2022-05-06 2347 4329000 2230 341561800 78.20 79.60 78.10 78.80 0.80 -1.01% 78.80 141 78.90 62 7.61
2022-05-09 2347 7189452 6828 547641223 77.90 78.50 74.80 75.10 3.70 -4.7% 75.10 28 75.20 1 7.25
2022-05-10 2347 8390835 4863 612981446 74.00 74.10 71.70 73.30 1.80 -2.4% 73.30 56 73.40 20 7.08
2022-05-11 2347 6880000 3047 490406600 72.10 72.90 70.50 71.10 2.20 -3% 71.10 35 71.30 1 6.86
2022-05-12 2347 4976000 1966 351927000 70.40 71.80 70.20 70.40 0.70 -0.98% 70.40 25 70.50 13 6.80
2022-05-13 2347 3628000 1788 255799100 70.50 71.20 70.20 70.40 0.00 0% 70.40 117 70.50 133 6.80
2022-05-16 2347 4148000 1787 297117400 71.30 72.50 70.50 71.60 1.20 1.7% 71.60 91 71.80 5 6.91
2022-05-17 2347 3569000 1671 257897900 72.20 73.00 71.20 72.40 0.80 1.12% 72.30 1 72.40 28 6.99
2022-05-18 2347 4465000 2948 325238400 72.10 73.50 72.00 73.30 0.90 1.24% 73.30 34 73.40 25 7.08
2022-05-19 2347 4853000 2261 351721000 72.30 73.00 71.60 72.80 0.50 -0.68% 72.80 22 72.90 17 7.03
2022-05-20 2347 4828000 1833 353628000 72.40 74.00 72.40 74.00 1.20 1.65% 73.80 1 74.00 417 7.14
2022-05-23 2347 4470000 2033 326994700 74.00 74.00 72.60 73.60 0.40 -0.54% 73.60 21 73.70 15 7.10
2022-05-24 2347 4881632 2079 354865344 72.90 73.50 72.30 72.50 1.10 -1.49% 72.40 45 72.50 4 7.00
2022-05-25 2347 6066000 2389 440347700 72.50 73.40 72.00 72.60 0.10 0.14% 72.60 5 72.70 79 7.01
2022-05-26 2347 7507000 2773 535611500 73.10 73.20 70.50 70.60 2.00 -2.75% 70.50 207 70.60 68 6.81
2022-05-27 2347 6142000 2434 433570300 70.60 71.30 70.00 70.60 0.00 0% 70.60 198 70.70 10 6.81
2022-05-30 2347 10913000 4323 758531500 71.10 71.30 68.70 69.40 1.20 -1.7% 69.30 241 69.40 79 6.70
2022-05-31 2347 13814000 5000 956028600 69.50 70.30 67.50 70.30 0.90 1.3% 70.30 208 70.40 116 6.79
2022-06-01 2347 6461000 2582 452337700 70.00 71.10 69.30 70.00 0.30 -0.43% 70.00 165 70.10 87 6.76
2022-06-02 2347 5828000 2443 405251300 69.50 69.90 69.30 69.30 0.70 -1% 69.30 123 69.40 16 6.69
2022-06-06 2347 10144000 4060 707516600 68.80 70.70 68.20 69.90 0.60 0.87% 69.90 103 70.00 6 6.75
2022-06-07 2347 6064000 2735 422794600 69.90 70.20 69.20 69.60 0.30 -0.43% 69.60 101 69.70 7 6.72
2022-06-08 2347 10890000 3742 762639100 69.70 70.40 69.70 70.10 0.50 0.72% 70.10 120 70.20 118 6.77
2022-06-09 2347 25121000 12081 1562767500 63.60 64.50 61.00 61.50 0.00 -12.27% 61.50 51 61.60 51 5.94
2022-06-10 2347 8948822 5437 543184141 61.30 61.50 59.90 61.30 0.20 -0.33% 61.30 75 61.40 41 5.92
2022-06-13 2347 12246000 6206 714036800 58.10 59.30 57.80 58.50 2.80 -4.57% 58.40 60 58.50 1080 5.65
2022-06-14 2347 11697000 5689 671127300 57.80 58.70 56.60 58.00 0.50 -0.85% 58.00 119 58.10 67 5.60
2022-06-15 2347 8050000 4270 461783100 57.50 58.20 57.00 57.40 0.60 -1.03% 57.30 79 57.40 63 5.54
2022-06-16 2347 7876000 4111 451635600 58.00 58.30 56.90 56.90 0.50 -0.87% 56.90 127 57.00 27 5.49
2022-06-17 2347 17617000 6236 984862300 56.50 56.70 55.40 56.00 0.90 -1.58% 55.90 65 56.00 73 5.41
2022-06-20 2347 16305604 5317 891561290 55.60 56.20 54.20 54.20 1.80 -3.21% 54.20 179 54.30 2 5.23
2022-06-21 2347 13619000 4433 747746900 54.30 55.60 54.30 54.90 0.70 1.29% 54.90 126 55.00 73 5.30
2022-06-22 2347 15546000 5585 839866500 55.00 55.30 53.40 53.90 1.00 -1.82% 53.80 103 53.90 9 5.20
2022-06-23 2347 12438300 4804 673424083 54.70 55.30 53.70 53.90 0.00 0% 53.90 94 54.10 96 5.20
2022-06-24 2347 4194000 2324 228357900 54.90 55.00 54.00 54.30 0.40 0.74% 54.20 60 54.30 43 5.24
2022-06-27 2347 4011000 2151 220894300 55.10 55.50 54.50 55.00 0.70 1.29% 55.00 77 55.10 157 5.31
2022-06-28 2347 2662000 1248 146454100 55.00 55.50 54.80 54.90 0.10 -0.18% 54.80 341 54.90 6 5.30
2022-06-29 2347 3648000 2483 198962100 54.40 54.90 54.30 54.30 0.60 -1.09% 54.30 74 54.40 46 5.24
2022-06-30 2347 5052000 2210 269946300 54.10 54.10 53.10 53.20 1.10 -2.03% 53.20 100 53.30 110 5.14
2022-07-01 2347 5144729 3342 269315499 53.20 53.20 51.80 51.90 1.30 -2.44% 51.80 65 51.90 59 5.01
2022-07-04 2347 4098000 1748 215386900 52.10 53.20 51.90 52.50 0.60 1.16% 52.50 106 52.60 1 5.07
2022-07-05 2347 4341000 1850 226758300 53.50 53.50 51.60 52.20 0.30 -0.57% 52.20 75 52.30 72 5.04
2022-07-06 2347 3730973 1848 193710315 52.50 52.70 51.60 51.60 0.60 -1.15% 51.60 160 51.70 1 4.98
2022-07-07 2347 4411000 1981 228482300 51.80 52.60 50.70 52.30 0.70 1.36% 52.30 129 52.40 6 5.05
2022-07-08 2347 2979000 1293 157129400 52.30 53.40 52.20 52.50 0.20 0.38% 52.50 132 52.70 23 5.07
2022-07-11 2347 2299000 1222 119272300 52.60 52.60 51.50 51.80 0.70 -1.33% 51.80 84 51.90 40 5.00
2022-07-12 2347 4101000 1864 212337100 52.40 52.60 51.20 51.80 0.00 0% 51.80 11 51.90 71 5.00
2022-07-13 2347 5027000 2463 268703000 52.60 54.10 52.50 53.50 1.70 3.28% 53.50 23 53.60 9 5.16
2022-07-14 2347 4635000 1799 247329600 52.90 54.00 52.70 53.60 0.10 0.19% 53.60 101 53.70 82 5.17
2022-07-15 2347 3243000 1840 173090000 53.80 54.00 53.00 53.10 0.50 -0.93% 53.00 221 53.10 62 5.13
2022-07-18 2347 6673000 3160 351846500 53.10 53.30 52.20 52.90 0.20 -0.38% 52.90 236 53.00 6 5.11
2022-07-19 2347 5630000 3027 295691900 52.90 52.90 52.20 52.80 0.10 -0.19% 52.70 139 52.80 201 5.10
2022-07-20 2347 6548000 3240 349721200 53.10 53.80 52.90 53.50 0.70 1.33% 53.50 147 53.60 60 5.16
2022-07-21 2347 7016000 2911 379397300 53.70 54.60 53.10 54.40 0.90 1.68% 54.40 167 54.50 20 5.25
2022-07-22 2347 7385575 2970 400811729 54.50 54.80 54.00 54.30 0.10 -0.18% 54.20 50 54.30 31 5.24
2022-07-25 2347 3695000 1620 203488600 54.00 55.50 54.00 55.10 0.80 1.47% 55.00 23 55.10 1 5.32
2022-07-26 2347 5018000 2253 275502400 54.80 55.40 54.40 55.00 0.10 -0.18% 54.80 59 55.00 461 5.31
2022-07-27 2347 3722000 1797 203525100 55.10 55.10 54.40 54.90 0.10 -0.18% 54.80 10 54.90 90 5.30
2022-07-28 2347 3335000 1708 182867500 55.20 55.50 54.40 54.90 0.00 0% 54.80 1 54.90 15 5.30
2022-07-29 2347 6635000 1428 367066200 55.40 55.60 54.90 55.30 0.40 0.73% 55.30 694 55.40 80 5.34
2022-08-01 2347 2717000 1378 151241600 55.20 56.00 54.90 55.80 0.50 0.9% 55.80 2 55.90 181 5.39
2022-08-02 2347 3873000 1795 212729200 55.00 55.40 54.60 55.00 0.80 -1.43% 55.00 31 55.10 14 5.31
2022-08-03 2347 2472000 1433 134555500 54.70 54.90 54.10 54.50 0.50 -0.91% 54.50 6 54.60 41 5.26
2022-08-04 2347 3336000 1642 181166700 54.40 54.80 53.70 54.50 0.00 0% 54.50 45 54.60 9 5.26
2022-08-05 2347 5093093 2431 282064701 54.60 56.00 54.60 55.70 1.20 2.2% 55.70 37 55.80 7 5.38
2022-08-08 2347 5441000 2487 305181400 55.20 56.80 55.10 56.50 0.80 1.44% 56.40 20 56.50 6 5.78
2022-08-09 2347 5824000 3208 324461700 56.50 56.80 55.20 55.20 1.30 -2.3% 55.20 297 55.40 81 5.64
2022-08-10 2347 4220686 2488 232275518 54.90 55.70 54.60 54.70 0.50 -0.91% 54.70 141 54.80 48 5.59
2022-08-11 2347 3712000 1691 204678200 55.00 55.40 54.80 55.00 0.30 0.55% 55.00 208 55.20 67 5.62
2022-08-12 2347 2709000 1325 149875000 55.10 55.60 55.10 55.20 0.20 0.36% 55.20 166 55.30 1 5.64
2022-08-15 2347 2712000 1215 150798300 55.60 55.90 55.30 55.60 0.40 0.72% 55.60 79 55.70 11 5.69
2022-08-16 2347 4008000 1989 226255800 55.70 57.00 55.50 56.60 1.00 1.8% 56.50 152 56.60 5 5.79
2022-08-17 2347 3357000 2018 188866500 56.50 56.70 55.70 56.30 0.30 -0.53% 56.20 34 56.30 52 5.76
2022-08-18 2347 1638000 928 91466800 56.20 56.20 55.70 55.70 0.60 -1.07% 55.70 121 55.80 16 5.70
2022-08-19 2347 2875000 1156 161403800 55.50 56.50 55.50 56.30 0.60 1.08% 56.30 57 56.40 39 5.76
2022-08-22 2347 3470400 2160 195494901 55.80 56.80 55.70 56.50 0.20 0.36% 56.50 34 56.60 39 5.78
2022-08-23 2347 3421000 1875 191455600 56.10 56.50 55.70 55.70 0.80 -1.42% 55.70 70 55.90 85 5.70
2022-08-24 2347 2718000 1542 150986500 55.90 56.20 55.30 55.30 0.40 -0.72% 55.30 205 55.40 78 5.65
2022-08-25 2347 2865000 1552 158955600 55.60 55.90 55.20 55.60 0.30 0.54% 55.50 15 55.60 38 5.69
2022-08-26 2347 2631000 1596 146875800 55.80 56.10 55.60 56.00 0.40 0.72% 55.90 5 56.00 57 5.73
2022-08-29 2347 4657000 2365 256812700 55.00 55.70 54.70 55.20 0.80 -1.43% 55.10 42 55.20 22 5.64
2022-08-30 2347 3458000 1917 193395200 55.20 56.50 54.90 56.30 1.10 1.99% 56.20 13 56.30 102 5.76
2022-08-31 2347 3689000 1270 206162100 55.70 56.30 55.60 55.80 0.50 -0.89% 55.70 401 55.80 36 5.71
2022-09-01 2347 3379037 1688 187261814 55.20 55.90 55.00 55.40 0.40 -0.72% 55.40 73 55.50 54 5.66
2022-09-02 2347 3408000 1623 187445000 55.30 55.60 54.60 54.60 0.80 -1.44% 54.60 168 54.80 29 5.58
2022-09-05 2347 3103000 1421 169984200 54.60 55.30 54.10 54.90 0.30 0.55% 54.90 5 55.00 64 5.61
2022-09-06 2347 3668000 1925 203302200 55.20 56.00 55.00 55.20 0.30 0.55% 55.20 69 55.30 36 5.64
2022-09-07 2347 4775000 2438 263868400 54.70 55.90 54.30 55.50 0.30 0.54% 55.40 29 55.50 21 5.67
2022-09-08 2347 2890000 1720 160968300 55.70 56.00 55.20 56.00 0.50 0.9% 55.90 18 56.00 33 5.73
2022-09-12 2347 6520000 3554 374212200 56.50 58.00 56.20 57.80 1.80 3.21% 57.80 67 57.90 79 5.91
2022-09-13 2347 4070000 2231 234769100 58.30 58.30 57.20 57.80 0.00 0% 57.70 4 57.80 147 5.91
2022-09-14 2347 4237000 2497 241206000 56.30 57.50 55.90 56.70 1.10 -1.9% 56.70 96 57.00 33 5.80
2022-09-15 2347 3867000 2032 222313400 56.70 58.00 56.70 57.40 0.70 1.23% 57.40 49 57.50 67 5.87
2022-09-16 2347 9311000 2849 534855500 56.70 57.90 56.70 57.40 0.00 0% 57.30 297 57.40 61 5.87
2022-09-19 2347 5028877 2831 285623088 57.10 57.50 56.50 56.50 0.90 -1.57% 56.50 37 56.60 20 5.78
2022-09-20 2347 5839000 2274 329018800 56.60 57.10 56.10 56.10 0.40 -0.71% 56.10 64 56.20 40 5.74
2022-09-21 2347 7628000 3290 419334200 56.00 56.00 54.40 54.90 1.20 -2.14% 54.90 71 55.00 39 5.61
2022-09-22 2347 8425000 3269 453522000 54.50 54.50 53.50 53.90 1.00 -1.82% 53.80 6 53.90 137 5.51
2022-09-23 2347 3960000 1765 211469900 53.70 54.20 53.00 53.10 0.80 -1.48% 53.10 70 53.20 46 5.43
2022-09-26 2347 5351000 1686 280776300 52.80 52.90 52.10 52.20 0.90 -1.69% 52.20 10 52.30 1 5.34
2022-09-27 2347 3882000 1909 201758300 52.20 52.60 51.60 52.20 0.00 0% 52.10 87 52.20 75 5.34
2022-09-28 2347 6565000 2388 343366500 52.60 53.00 51.60 52.80 0.60 1.15% 52.70 16 52.80 51 5.40
2022-09-29 2347 4976000 2131 260786300 53.00 53.00 51.80 52.80 0.00 0% 52.80 40 52.90 76 5.40
2022-09-30 2347 4553000 1606 238490800 52.50 52.80 51.80 52.80 0.00 0% 52.60 1 52.80 55 5.40
2022-10-03 2347 3230000 1438 170443500 52.50 53.40 52.10 53.30 0.50 0.95% 53.20 1 53.40 24 5.45
2022-10-04 2347 4856261 2480 263555371 53.60 54.70 53.60 54.30 1.00 1.88% 54.30 29 54.50 37 5.55
2022-10-05 2347 3348000 1542 182686500 54.40 55.00 54.10 54.10 0.20 -0.37% 54.10 111 54.50 2 5.53
2022-10-06 2347 3274000 1688 179988700 54.70 55.30 54.50 54.90 0.80 1.48% 54.90 28 55.00 19 5.61
2022-10-07 2347 2670000 1076 145143500 54.90 55.00 54.00 54.40 0.50 -0.91% 54.30 5 54.40 37 5.56
2022-10-11 2347 5210000 2306 278933000 53.50 54.10 52.60 53.50 0.90 -1.65% 53.50 254 53.60 1 5.47
2022-10-12 2347 6041000 2100 320677600 53.40 54.00 52.80 53.00 0.50 -0.93% 53.00 415 53.10 5 5.42
2022-10-13 2347 3917305 2093 207716099 52.60 53.60 52.40 53.10 0.10 0.19% 53.10 25 53.20 2 5.43
2022-10-14 2347 2975000 1851 158390000 53.70 54.00 52.80 52.80 0.30 -0.56% 52.80 96 53.00 1 5.40
2022-10-17 2347 5110000 1939 272453900 52.60 54.00 52.60 53.70 0.90 1.7% 53.70 15 53.80 2 5.49
2022-10-18 2347 5078000 2578 271806200 54.00 54.10 52.90 53.80 0.10 0.19% 53.80 3 53.90 20 5.50
2022-10-19 2347 4172000 1709 227364300 53.50 55.00 53.50 54.40 0.60 1.12% 54.40 88 54.50 16 5.56
2022-10-20 2347 9205000 2485 497718400 53.30 54.60 53.10 54.60 0.20 0.37% 54.60 382 54.70 84 5.58
2022-10-21 2347 2675000 1429 143937900 54.40 54.40 53.40 53.60 1.00 -1.83% 53.50 88 53.70 3 5.48
2022-10-24 2347 3147000 1313 168821800 54.50 54.50 53.10 53.80 0.20 0.37% 53.70 1 53.80 3 5.50
2022-10-25 2347 3285000 1869 176760000 54.20 54.40 53.50 53.50 0.30 -0.56% 53.50 135 53.60 1 5.47
2022-10-26 2347 2359000 1047 126579300 53.90 53.90 53.40 53.50 0.00 0% 53.50 19 53.70 35 5.47
2022-10-27 2347 3088000 1397 164771300 53.70 54.00 53.00 53.10 0.40 -0.75% 53.10 284 53.40 6 5.43
2022-10-28 2347 2111845 1218 111852805 53.50 53.60 52.60 52.80 0.30 -0.56% 52.70 28 52.90 42 5.40
2022-10-31 2347 2052000 1017 108446000 53.40 53.40 52.60 52.60 0.20 -0.38% 52.60 241 52.70 4 5.38
2022-11-01 2347 3596000 1927 187677500 52.60 52.80 51.90 52.20 0.40 -0.76% 52.10 57 52.20 21 5.34
2022-11-02 2347 2916000 1702 152024200 52.10 52.50 51.90 52.30 0.10 0.19% 52.30 5 52.40 96 5.35
2022-11-03 2347 3316000 1514 173879600 51.90 53.00 51.80 52.90 0.60 1.15% 52.90 6 53.00 99 5.41
2022-11-04 2347 7315000 3802 392134800 53.40 54.40 52.70 54.40 1.50 2.84% 54.30 1 54.40 89 5.56
2022-11-07 2347 4510000 2468 244110300 54.30 54.60 53.90 54.10 0.30 -0.55% 54.10 66 54.20 26 5.53
2022-11-08 2347 4334000 2525 233907700 54.10 54.40 53.50 54.40 0.30 0.55% 54.30 39 54.40 92 5.56
2022-11-09 2347 3960000 2224 215061500 54.40 54.60 54.00 54.30 0.10 -0.18% 54.30 67 54.40 25 5.55
2022-11-10 2347 2862283 1779 154919800 53.70 54.40 53.70 54.20 0.10 -0.18% 54.20 14 54.30 27 5.54
2022-11-11 2347 5755000 2702 314866700 54.90 55.00 54.30 54.90 0.70 1.29% 54.90 14 55.00 112 5.61
2022-11-14 2347 6304000 3329 352797000 55.40 56.50 55.30 56.10 1.20 2.19% 56.10 86 56.20 101 5.73
2022-11-15 2347 3127000 1649 174663500 55.70 56.30 55.50 56.30 0.20 0.36% 56.10 3 56.30 165 5.75
2022-11-16 2347 3942000 2318 220558100 56.00 56.30 55.60 55.80 0.50 -0.89% 55.80 67 55.90 51 5.70
2022-11-17 2347 2852000 1601 159337900 55.80 56.20 55.40 56.00 0.20 0.36% 55.90 68 56.00 17 5.72
2022-11-18 2347 5054000 2966 280355100 55.70 55.90 55.10 55.50 0.50 -0.89% 55.40 1 55.50 20 5.67
2022-11-21 2347 4870000 2735 274137700 55.40 56.70 55.30 56.60 1.10 1.98% 56.60 29 56.70 299 5.78
2022-11-22 2347 6425000 3608 367892500 56.80 57.80 56.10 57.80 1.20 2.12% 57.70 2 57.80 126 5.90
2022-11-23 2347 5502000 3102 321051600 57.80 58.80 57.40 58.20 0.40 0.69% 58.20 170 58.30 125 5.94
2022-11-24 2347 7665000 3337 451387000 58.80 59.50 58.20 58.80 0.60 1.03% 58.70 198 58.80 77 6.01
2022-11-25 2347 6258000 2997 365015300 59.00 59.20 57.80 57.80 1.00 -1.7% 57.80 247 58.00 6 5.90
2022-11-28 2347 6789000 2602 392593400 57.40 58.70 57.20 57.40 0.40 -0.69% 57.40 81 57.70 1 5.86
2022-11-29 2347 5867041 2488 338693415 57.40 58.30 57.00 57.60 0.20 0.35% 57.60 57 57.70 1 5.88
2022-11-30 2347 7054000 2239 411058100 57.40 58.70 57.40 58.30 0.70 1.22% 58.30 91 58.40 4 5.96
2022-12-01 2347 5046000 2864 299681300 58.60 59.90 58.60 59.70 1.40 2.4% 59.70 27 59.80 16 6.10
2022-12-02 2347 5068000 2556 303524700 59.60 60.40 59.40 59.90 0.20 0.34% 59.80 65 59.90 120 6.12
2022-12-05 2347 6253000 3413 379368700 59.90 61.30 59.70 61.10 1.20 2% 61.00 4 61.10 106 6.24
2022-12-06 2347 5294000 2660 318420900 60.80 61.00 59.50 60.00 1.10 -1.8% 59.80 41 60.00 108 6.13
2022-12-07 2347 4488000 2395 267749000 59.50 60.00 59.10 59.50 0.50 -0.83% 59.50 43 59.70 14 6.08
2022-12-08 2347 3860000 1725 229990100 59.30 60.10 59.10 59.80 0.30 0.5% 59.70 3 59.80 4 6.11
2022-12-09 2347 3566000 1603 212709400 59.80 60.20 59.30 59.80 0.00 0% 59.70 111 59.80 219 6.11
2022-12-12 2347 5006000 2880 293711400 59.30 59.30 57.80 59.00 0.80 -1.34% 58.90 39 59.00 76 6.03
2022-12-13 2347 1979919 1260 80337062 40.50 40.70 40.30 40.70 0.20 -31.02% 40.60 1 40.70 98 11.97
2022-12-14 2347 3869000 2238 230514600 59.30 59.90 59.00 59.90 0.90 47.17% 59.60 3 59.90 47 6.12
2022-12-15 2347 4078000 2408 244947100 60.10 60.40 59.70 60.00 0.10 0.17% 59.90 1 60.00 63 6.13
2022-12-16 2347 15718000 6887 957909100 59.30 61.80 59.10 61.40 1.40 2.33% 61.40 397 61.50 23 6.27
2022-12-18 2347 5571329 4165 385093297 68.40 69.80 68.10 69.30 1.20 12.87% 69.30 76 69.40 108 6.92
2022-12-19 2347 14985000 5621 922275000 60.60 62.10 60.50 61.60 0.20 -11.11% 61.60 350 61.70 3 6.29
2022-12-20 2347 15871000 6199 980813700 61.10 62.90 61.10 61.40 0.20 -0.32% 61.40 138 61.50 5 6.27
2022-12-21 2347 12413000 4535 761410300 61.10 61.90 60.80 61.20 0.20 -0.33% 61.20 603 61.50 10 6.25
2022-12-22 2347 11113000 4004 685185500 61.40 62.30 61.20 61.50 0.30 0.49% 61.40 391 61.50 2 6.28
2022-12-23 2347 2942000 1353 179989100 61.10 61.70 60.70 61.00 0.50 -0.81% 60.90 34 61.00 12 6.23
2022-12-26 2347 1853000 897 113047700 61.00 61.20 60.70 61.10 0.10 0.16% 60.90 9 61.10 27 6.24
2022-12-27 2347 2474000 1164 150146800 61.20 61.60 60.10 60.40 0.70 -1.15% 60.30 32 60.40 37 6.17
2022-12-28 2347 4381000 2279 261324600 60.20 60.80 59.30 59.40 1.00 -1.66% 59.40 67 59.50 55 6.07
2022-12-29 2347 4108000 2339 242462700 58.90 59.70 58.40 59.20 0.20 -0.34% 59.20 6 59.30 44 6.05
2022-12-30 2347 1640000 799 97283100 59.50 59.70 59.10 59.20 0.00 0% 59.20 162 59.30 20 6.05