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　　41.40
0
0%		41.05
-0.35
-0.85%		41.25
0.2
0.49%		42.40
1.15
2.79%		 　44.50
2.1
4.95%		45.00
0.5
1.12%		45.15
0.15
0.33%		45.15
0
0%		45.40
0.25
0.55%		 　44.90
-0.5
-1.1%		45.95
1.05
2.34%		 　　　　　　　　　　　48.80
2.85
6.2%		48.80
0
0%		44.87
2 月49.25
0.45
0.92%		50.40
1.15
2.34%		50.10
-0.3
-0.6%		 　49.05
-1.05
-2.1%		49.15
0.1
0.2%		50.50
1.35
2.75%		50.50
0
0%		50.80
0.3
0.59%		 　49.75
-1.05
-2.07%		50.40
0.65
1.31%		49.90
-0.5
-0.99%		50.10
0.2
0.4%		50.00
-0.1
-0.2%		 　50.50
0.5
1%		50.60
0.1
0.2%		49.55
-1.05
-2.08%		50.20
0.65
1.31%		49.95
-0.25
-0.5%		 50.33
3 月51.30
1.35
2.7%		50.70
-0.6
-1.17%		51.30
0.6
1.18%		 　51.90
0.6
1.17%		51.60
-0.3
-0.58%		52.10
0.5
0.97%		52.50
0.4
0.77%		52.00
-0.5
-0.95%		 　52.50
0.5
0.96%		50.70
-1.8
-3.43%		51.70
1
1.97%		52.00
0.3
0.58%		53.20
1.2
2.31%		 　53.20
0
0%		52.80
-0.4
-0.75%		53.50
0.7
1.33%		53.30
-0.2
-0.37%		53.10
-0.2
-0.38%		 　53.00
-0.1
-0.19%		52.20
-0.8
-1.51%		51.50
-0.7
-1.34%		52.10
0.6
1.17%		52.90
0.8
1.54%		52.29
4 月 　　　　52.80
-0.1
-0.19%		52.40
-0.4
-0.76%		 　52.10
-0.3
-0.57%		51.60
-0.5
-0.96%		52.10
0.5
0.97%		51.60
-0.5
-0.96%		51.30
-0.3
-0.58%		 　52.00
0.7
1.36%		52.10
0.1
0.19%		51.20
-0.9
-1.73%		50.70
-0.5
-0.98%		50.10
-0.6
-1.18%		 　49.60
-0.5
-1%		48.50
-1.1
-2.22%		48.40
-0.1
-0.21%		48.85
0.45
0.93%		49.10
0.25
0.51%		 50.85
5 月　49.85
0.75
1.53%		49.95
0.1
0.2%		49.65
-0.3
-0.6%		49.60
-0.05
-0.1%		 　50.00
0.4
0.81%		49.95
-0.05
-0.1%		49.45
-0.5
-1%		49.20
-0.25
-0.51%		48.70
-0.5
-1.02%		 　48.10
-0.6
-1.23%		48.80
0.7
1.46%		49.25
0.45
0.92%		50.20
0.95
1.93%		50.00
-0.2
-0.4%		 　48.90
-1.1
-2.2%		48.90
0
0%		49.15
0.25
0.51%		48.90
-0.25
-0.51%		50.40
1.5
3.07%		 　51.20
0.8
1.59%		51.60
0.4
0.78%		51.80
0.2
0.39%		49.68
6 月50.80
-1
-1.93%		51.40
0.6
1.18%		 　50.90
-0.5
-0.97%		50.50
-0.4
-0.79%		51.30
0.8
1.58%		51.50
0.2
0.39%		52.30
0.8
1.55%		 　52.60
0.3
0.57%		53.20
0.6
1.14%		53.50
0.3
0.56%		54.50
1
1.87%		54.50
0
0%		 　53.80
-0.7
-1.28%		53.70
-0.1
-0.19%		53.90
0.2
0.37%		 　　　53.30
-0.6
-1.11%		49.05
-4.25
-7.97%		49.10
0.05
0.1%		48.50
-0.6
-1.22%		48.50
0
0%		 51.83
7 月　　48.25
-0.25
-0.52%		48.80
0.55
1.14%		48.35
-0.45
-0.92%		48.15
-0.2
-0.41%		48.35
0.2
0.42%		 　48.10
-0.25
-0.52%		48.50
0.4
0.83%		47.75
-0.75
-1.55%		47.50
-0.25
-0.52%		48.25
0.75
1.58%		 　　48.20
-0.05
-0.1%		47.50
-0.7
-1.45%		46.10
-1.4
-2.95%		45.20
-0.9
-1.95%		 　45.05
-0.15
-0.33%		45.65
0.6
1.33%		 46.15
0.5
1.1%		47.05
0.9
1.95%		 47.00
-0.05
-0.11%		47.26
8 月47.00
0
0%		46.65
-0.35
-0.74%		 46.50
-0.15
-0.32%		 　46.40
-0.1
-0.22%		45.55
-0.85
-1.83%		45.60
0.05
0.11%		45.15
-0.45
-0.99%		45.35
0.2
0.44%		 　45.00
-0.35
-0.77%		45.45
0.45
1%		43.75
-1.7
-3.74%		43.60
-0.15
-0.34%		43.80
0.2
0.46%		 　43.65
-0.15
-0.34%		43.60
-0.05
-0.11%		43.40
-0.2
-0.46%		44.35
0.95
2.19%		43.50
-0.85
-1.92%		 　44.80
1.3
2.99%		45.30
0.5
1.12%		46.40
1.1
2.43%		45.50
-0.9
-1.94%		45.06
9 月45.95
0.45
0.99%		 　46.00
0.05
0.11%		46.55
0.55
1.2%		46.70
0.15
0.32%		45.75
-0.95
-2.03%		45.70
-0.05
-0.11%		 　46.05
0.35
0.77%		46.80
0.75
1.63%		47.10
0.3
0.64%		47.35
0.25
0.53%		47.60
0.25
0.53%		 　46.50
-1.1
-2.31%		46.20
-0.3
-0.65%		45.90
-0.3
-0.65%		45.65
-0.25
-0.54%		45.35
-0.3
-0.66%		 　45.65
0.3
0.66%		44.75
-0.9
-1.97%		44.40
-0.35
-0.78%		45.20
0.8
1.8%		 46.02
10 月　45.75
0.55
1.22%		45.25
-0.5
-1.09%		44.10
-1.15
-2.54%		45.15
1.05
2.38%		45.20
0.05
0.11%		 　　　46.90
1.7
3.76%		47.00
0.1
0.21%		47.00
0
0%		 　47.15
0.15
0.32%		48.20
1.05
2.23%		48.45
0.25
0.52%		49.30
0.85
1.75%		48.70
-0.6
-1.22%		 　48.60
-0.1
-0.21%		48.30
-0.3
-0.62%		49.05
0.75
1.55%		46.80
-2.25
-4.59%		46.60
-0.2
-0.43%		 　46.40
-0.2
-0.43%		46.20
-0.2
-0.43%		47.05
11 月47.00
0.8
1.73%		48.25
1.25
2.66%		49.40
1.15
2.38%		 　49.40
0
0%		49.40
0
0%		48.50
-0.9
-1.82%		48.60
0.1
0.21%		48.55
-0.05
-0.1%		 　48.95
0.4
0.82%		48.55
-0.4
-0.82%		49.10
0.55
1.13%		48.80
-0.3
-0.61%		49.75
0.95
1.95%		 　50.30
0.55
1.11%		50.30
0
0%		50.00
-0.3
-0.6%		50.50
0.5
1%		50.30
-0.2
-0.4%		 　49.50
-0.8
-1.59%		49.05
-0.45
-0.91%		49.20
0.15
0.31%		48.90
-0.3
-0.61%		 49.26
12 月49.70
0.8
1.64%		 　50.20
0.5
1.01%		49.20
-1
-1.99%		48.90
-0.3
-0.61%		48.45
-0.45
-0.92%		48.55
0.1
0.21%		 　49.05
0.5
1.03%		49.90
0.85
1.73%		50.20
0.3
0.6%		50.40
0.2
0.4%		50.70
0.3
0.6%		 　50.60
-0.1
-0.2%		50.00
-0.6
-1.19%		49.85
-0.15
-0.3%		49.40
-0.45
-0.9%		50.00
0.6
1.21%		 　50.20
0.2
0.4%		50.80
0.6
1.2%		53.50
2.7
5.31%		52.50
-1
-1.87%		52.60
0.1
0.19%		　　50.19

說明:最高漲幅:6.2%最低跌幅:-7.97% 最高價:54.50最低價:41.05平均價:48.84,灰色底表示週末,漲150天(98.5)元,跌136天(-68.85)元,平盤15天
6%=2,5%=3,4%=2,3%=14,2%=31,1%=69,0%=44,-0%=1,-1%=1,-2%=1,-3%=3,-4%=25,-5%=41,-6%=64,

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
2023-01-03 2303 34673000 10373 1422306700 40.45 41.50 40.25 41.40 0.70 0% 41.35 340 41.40 318 6.14
2023-01-04 2303 23240000 7271 960240950 41.25 41.60 41.05 41.05 0.35 -0.85% 41.05 649 41.10 2 6.09
2023-01-05 2303 29266000 9443 1212825050 41.80 41.80 41.10 41.25 0.20 0.49% 41.25 769 41.30 118 6.12
2023-01-06 2303 54778000 18607 2147483647 41.30 42.40 41.25 42.40 1.15 2.79% 42.35 480 42.40 701 6.29
2023-01-09 2303 119016000 50013 2147483647 43.60 44.50 43.35 44.50 2.10 4.95% 44.45 111 44.50 3208 6.60
2023-01-10 2303 91359000 31726 2147483647 44.50 45.00 44.20 45.00 0.50 1.12% 44.95 130 45.00 1363 6.68
2023-01-11 2303 67731000 21647 2147483647 45.30 45.50 44.85 45.15 0.15 0.33% 45.15 838 45.20 29 6.70
2023-01-12 2303 57815000 17914 2147483647 45.35 45.50 44.70 45.15 0.00 0% 45.10 34 45.15 967 6.70
2023-01-13 2303 68736000 24512 2147483647 45.70 45.90 45.15 45.40 0.25 0.55% 45.40 886 45.45 2738 6.74
2023-01-16 2303 67730000 23026 2147483647 45.25 45.55 44.60 44.90 0.50 -1.1% 44.90 211 44.95 127 6.66
2023-01-17 2303 123245000 41939 2147483647 44.95 46.00 44.85 45.95 1.05 2.34% 45.90 144 45.95 962 6.82
2023-01-30 2303 259707000 87578 2147483647 47.95 48.80 47.50 48.80 2.85 6.2% 48.75 4 48.80 637 7.24
2023-01-31 2303 136979000 40071 2147483647 48.30 49.10 47.90 48.80 0.00 0% 48.80 184 48.85 1915 7.24
2023-02-01 2303 114312000 39459 2147483647 49.50 49.50 48.95 49.25 0.45 0.92% 49.20 81 49.25 231 7.31
2023-02-02 2303 113328000 39796 2147483647 50.00 50.50 50.00 50.40 1.15 2.34% 50.30 447 50.40 3133 7.48
2023-02-03 2303 62817000 19241 2147483647 50.20 50.40 50.00 50.10 0.30 -0.6% 50.00 13476 50.10 1217 7.43
2023-02-06 2303 62972000 19898 2147483647 49.70 49.80 49.05 49.05 1.05 -2.1% 49.05 254 49.10 60 7.28
2023-02-07 2303 54752000 18296 2147483647 48.55 49.45 48.35 49.15 0.10 0.2% 49.15 540 49.20 106 7.29
2023-02-08 2303 91800000 32552 2147483647 49.80 50.70 49.75 50.50 1.35 2.75% 50.40 944 50.50 634 7.49
2023-02-09 2303 54353000 18322 2147483647 49.85 50.90 49.80 50.50 0.00 0% 50.40 107 50.50 999 7.49
2023-02-10 2303 62497880 21222 2147483647 50.50 51.20 50.20 50.80 0.30 0.59% 50.70 563 50.80 1326 7.54
2023-02-13 2303 58448000 23873 2147483647 50.20 50.20 49.15 49.75 1.05 -2.07% 49.70 812 49.75 287 7.38
2023-02-14 2303 37986000 15498 1912707900 50.20 50.70 50.00 50.40 0.65 1.31% 50.30 377 50.40 410 7.48
2023-02-15 2303 53957000 19758 2147483647 49.90 50.60 49.75 49.90 0.50 -0.99% 49.90 398 49.95 53 7.40
2023-02-16 2303 56186000 17028 2147483647 50.40 50.50 49.70 50.10 0.20 0.4% 50.10 968 50.20 35 7.43
2023-02-17 2303 37700000 14360 1879318350 49.65 50.20 49.35 50.00 0.10 -0.2% 49.95 53 50.00 103 7.42
2023-02-20 2303 46748000 17532 2147483647 50.00 50.80 49.80 50.50 0.50 1% 50.50 4193 50.60 272 7.49
2023-02-21 2303 28709000 8325 1450233800 50.40 50.70 50.20 50.60 0.10 0.2% 50.50 301 50.60 304 7.51
2023-02-22 2303 51393000 17381 2147483647 49.50 49.80 49.40 49.55 1.05 -2.08% 49.55 331 49.60 77 7.35
2023-02-23 2303 69698000 26718 2147483647 49.90 50.50 49.75 50.20 0.65 1.31% 50.20 706 50.30 560 7.20
2023-02-24 2303 63075000 19164 2147483647 50.70 50.80 49.95 49.95 0.25 -0.5% 49.95 1382 50.00 313 7.17
2023-03-01 2303 92723000 29159 2147483647 49.00 51.70 48.95 51.30 1.35 2.7% 51.20 445 51.30 229 7.36
2023-03-02 2303 40086000 16737 2039359900 51.10 51.20 50.50 50.70 0.60 -1.17% 50.70 750 50.80 17 7.27
2023-03-03 2303 37142000 14282 1908985900 51.30 51.70 51.20 51.30 0.60 1.18% 51.20 395 51.30 144 7.36
2023-03-06 2303 53202000 19945 2147483647 52.00 52.10 51.40 51.90 0.60 1.17% 51.80 354 51.90 206 7.45
2023-03-07 2303 43279000 14736 2147483647 51.50 51.90 51.00 51.60 0.30 -0.58% 51.60 252 51.70 142 7.40
2023-03-08 2303 49020000 18227 2147483647 51.40 52.10 51.10 52.10 0.50 0.97% 52.00 640 52.10 2420 7.47
2023-03-09 2303 101396000 32136 2147483647 52.50 53.20 52.40 52.50 0.40 0.77% 52.50 385 52.60 712 7.53
2023-03-10 2303 45275000 17264 2147483647 52.00 52.30 51.60 52.00 0.50 -0.95% 51.90 199 52.00 495 7.46
2023-03-13 2303 50609000 15028 2147483647 51.80 52.50 51.50 52.50 0.50 0.96% 52.40 62 52.50 2556 7.53
2023-03-14 2303 64883000 25307 2147483647 51.50 51.80 50.70 50.70 1.80 -3.43% 50.70 795 50.80 381 7.27
2023-03-15 2303 54088000 18106 2147483647 51.50 52.30 51.30 51.70 1.00 1.97% 51.60 63 51.70 58 7.42
2023-03-16 2303 38119000 12551 1971578200 51.70 52.00 51.20 52.00 0.30 0.58% 51.90 329 52.00 2351 7.46
2023-03-17 2303 92668000 32496 2147483647 53.00 53.20 52.40 53.20 1.20 2.31% 53.10 32 53.20 470 7.63
2023-03-20 2303 63406000 18412 2147483647 53.40 53.70 52.70 53.20 0.00 0% 53.10 295 53.20 169 7.63
2023-03-21 2303 45124000 14129 2147483647 53.50 53.60 52.60 52.80 0.40 -0.75% 52.70 381 52.80 3478 7.58
2023-03-22 2303 52344000 19205 2147483647 53.20 53.50 53.00 53.50 0.70 1.33% 53.40 610 53.50 3961 7.68
2023-03-23 2303 53955000 18216 2147483647 53.00 53.30 52.60 53.30 0.20 -0.37% 53.20 57 53.30 427 7.65
2023-03-24 2303 42980000 14288 2147483647 53.40 53.40 52.70 53.10 0.20 -0.38% 53.00 558 53.10 455 7.62
2023-03-27 2303 33499000 12278 1767700900 52.80 53.10 52.20 53.00 0.10 -0.19% 52.90 614 53.00 587 7.60
2023-03-28 2303 49422000 15992 2147483647 52.70 53.00 52.10 52.20 0.80 -1.51% 52.20 524 52.30 133 7.49
2023-03-29 2303 62015000 24797 2147483647 52.10 52.40 51.10 51.50 0.70 -1.34% 51.50 526 51.60 547 7.39
2023-03-30 2303 39501000 12875 2057604500 52.00 52.40 51.70 52.10 0.60 1.17% 52.10 349 52.20 251 7.47
2023-03-31 2303 38573000 12698 2037434100 52.50 53.00 52.50 52.90 0.80 1.54% 52.80 22 52.90 2298 7.59
2023-04-06 2303 26985000 7083 1419594000 52.60 52.90 52.10 52.80 0.10 -0.19% 52.70 171 52.80 1028 7.58
2023-04-07 2303 17836000 6076 936961900 52.80 53.00 52.40 52.40 0.40 -0.76% 52.40 27 52.50 158 7.52
2023-04-10 2303 17550000 5511 916562600 52.50 52.60 52.10 52.10 0.30 -0.57% 52.10 818 52.20 131 7.47
2023-04-11 2303 42290000 14043 2147483647 51.70 51.90 51.20 51.60 0.50 -0.96% 51.60 90 51.70 612 7.40
2023-04-12 2303 36050000 11975 1875122700 51.70 52.30 51.60 52.10 0.50 0.97% 52.10 903 52.20 335 7.47
2023-04-13 2303 38886000 10970 2012961200 51.80 52.20 51.50 51.60 0.50 -0.96% 51.50 1642 51.60 630 7.40
2023-04-14 2303 44010000 14713 2147483647 51.80 52.00 51.30 51.30 0.30 -0.58% 51.30 966 51.40 119 7.36
2023-04-17 2303 30823000 10312 1597943600 51.60 52.10 51.40 52.00 0.70 1.36% 51.90 901 52.00 1848 7.46
2023-04-18 2303 40460000 14240 2114303300 52.10 52.80 51.90 52.10 0.10 0.19% 52.00 164 52.10 388 7.47
2023-04-19 2303 43382000 15287 2147483647 52.40 52.40 51.20 51.20 0.90 -1.73% 51.20 1095 51.30 287 7.35
2023-04-20 2303 38234000 12665 1946342200 51.30 51.50 50.60 50.70 0.50 -0.98% 50.70 47 50.80 169 7.27
2023-04-21 2303 40084000 16684 2028412700 51.00 51.60 50.10 50.10 0.60 -1.18% 50.10 1309 50.20 98 7.19
2023-04-24 2303 46108000 21694 2147483647 50.00 50.00 49.35 49.60 0.50 -1% 49.60 54 49.65 528 7.12
2023-04-25 2303 59247000 25562 2147483647 49.60 49.80 48.45 48.50 1.10 -2.22% 48.50 529 48.55 416 6.96
2023-04-26 2303 67632000 19779 2147483647 48.05 48.65 47.80 48.40 0.10 -0.21% 48.35 499 48.40 83 6.94
2023-04-27 2303 62936000 20601 2147483647 48.50 49.20 48.50 48.85 0.45 0.93% 48.85 343 48.90 11 7.01
2023-04-28 2303 58860000 16626 2147483647 49.45 50.00 49.10 49.10 0.25 0.51% 49.10 1288 49.15 1 7.35
2023-05-02 2303 31490000 11785 1567879850 49.50 50.20 49.25 49.85 0.75 1.53% 49.80 740 49.85 79 7.46
2023-05-03 2303 28578000 12261 1421173650 49.90 50.20 49.40 49.95 0.10 0.2% 49.90 36 49.95 295 7.48
2023-05-04 2303 26421000 10466 1310448200 49.80 49.80 49.40 49.65 0.30 -0.6% 49.60 339 49.65 176 7.43
2023-05-05 2303 20951000 7593 1040454600 49.70 49.95 49.50 49.60 0.05 -0.1% 49.55 245 49.60 94 7.43
2023-05-08 2303 27751000 10964 1391453950 50.10 50.60 49.95 50.00 0.40 0.81% 50.00 504 50.10 282 7.48
2023-05-09 2303 21687000 7987 1082907950 50.10 50.20 49.75 49.95 0.05 -0.1% 49.95 146 50.00 2773 7.48
2023-05-10 2303 27546000 10476 1361914550 49.80 49.80 49.20 49.45 0.50 -1% 49.40 25 49.45 321 7.40
2023-05-11 2303 25176000 9311 1242088300 49.75 49.75 49.10 49.20 0.25 -0.51% 49.20 473 49.25 136 7.37
2023-05-12 2303 36600000 14163 1782876850 48.80 48.90 48.50 48.70 0.50 -1.02% 48.65 591 48.70 8 7.29
2023-05-15 2303 45064000 16414 2147483647 48.70 48.80 47.90 48.10 0.60 -1.23% 48.05 460 48.10 2627 7.20
2023-05-16 2303 36728000 14253 1790007850 48.45 49.00 48.45 48.80 0.70 1.46% 48.80 341 48.85 374 7.31
2023-05-17 2303 45854527 24763 2147483647 48.90 49.30 48.65 49.25 0.45 0.92% 49.20 599 49.25 87 7.37
2023-05-18 2303 40838000 17510 2043657800 49.95 50.30 49.70 50.20 0.95 1.93% 50.20 82 50.30 1541 7.52
2023-05-19 2303 53985000 19457 2147483647 50.50 50.50 49.75 50.00 0.20 -0.4% 50.00 543 50.10 407 7.48
2023-05-22 2303 75106000 31935 2147483647 49.50 49.60 48.70 48.90 1.10 -2.2% 48.85 45 48.90 247 7.32
2023-05-23 2303 39790000 15168 1947940800 48.85 49.20 48.80 48.90 0.00 0% 48.90 280 48.95 259 7.32
2023-05-24 2303 27036000 11528 1324955300 48.80 49.15 48.70 49.15 0.25 0.51% 49.10 17 49.15 649 7.36
2023-05-25 2303 43253000 14622 2115955700 49.30 49.40 48.70 48.90 0.25 -0.51% 48.90 85 48.95 88 7.32
2023-05-26 2303 126627000 42211 2147483647 49.05 50.80 49.00 50.40 1.50 3.07% 50.40 223 50.50 479 7.54
2023-05-29 2303 80862000 29566 2147483647 52.30 52.80 51.10 51.20 0.80 1.59% 51.20 2300 51.30 279 7.66
2023-05-30 2303 55405000 19136 2147483647 51.20 51.80 50.60 51.60 0.40 0.78% 51.60 748 51.70 517 7.72
2023-05-31 2303 102718000 14409 2147483647 51.40 51.80 51.10 51.80 0.20 0.39% 51.80 965 51.90 1771 7.75
2023-06-01 2303 55875000 21503 2147483647 51.30 51.30 50.30 50.80 1.00 -1.93% 50.70 157 50.80 1088 7.60
2023-06-02 2303 46269000 16596 2147483647 51.00 51.40 50.60 51.40 0.60 1.18% 51.30 61 51.40 1347 7.69
2023-06-05 2303 28051000 10609 1430682300 51.40 51.50 50.80 50.90 0.50 -0.97% 50.90 45 51.00 744 7.62
2023-06-06 2303 34872000 13788 1762708900 50.80 50.90 50.40 50.50 0.40 -0.79% 50.50 39 50.60 83 7.56
2023-06-07 2303 41308000 15027 2118785300 50.90 51.50 50.70 51.30 0.80 1.58% 51.30 3202 51.40 164 7.68
2023-06-08 2303 38298000 14710 1972902600 51.20 51.70 51.10 51.50 0.20 0.39% 51.50 179 51.60 913 7.71
2023-06-09 2303 52475000 22963 2147483647 51.90 52.40 51.70 52.30 0.80 1.55% 52.20 315 52.30 1763 7.83
2023-06-12 2303 43064000 15985 2147483647 52.40 52.60 52.00 52.60 0.30 0.57% 52.50 155 52.60 201 7.87
2023-06-13 2303 62236000 23111 2147483647 53.10 53.30 52.90 53.20 0.60 1.14% 53.10 1039 53.20 18 7.96
2023-06-14 2303 50854000 18532 2147483647 53.50 53.60 53.30 53.50 0.30 0.56% 53.40 410 53.50 547 8.01
2023-06-15 2303 76266000 30525 2147483647 53.80 54.60 53.80 54.50 1.00 1.87% 54.40 59 54.50 3626 8.16
2023-06-16 2303 83382000 23952 2147483647 54.30 54.50 53.20 54.50 0.00 0% 54.50 6385 54.60 365 8.16
2023-06-19 2303 42855000 16173 2147483647 53.70 54.30 53.60 53.80 0.70 -1.28% 53.70 541 53.80 651 8.05
2023-06-20 2303 66604000 14815 2147483647 53.60 54.00 53.50 53.70 0.10 -0.19% 53.60 1883 53.70 677 8.04
2023-06-21 2303 81858000 19603 2147483647 52.80 53.90 52.80 53.90 0.20 0.37% 53.80 636 53.90 1607 8.07
2023-06-26 2303 88685000 22014 2147483647 53.30 53.80 53.20 53.30 0.60 -1.11% 53.20 2178 53.30 794 7.98
2023-06-27 2303 123778000 38745 2147483647 50.00 50.00 49.05 49.05 0.00 -7.97% 49.05 887 49.10 34 7.34
2023-06-28 2303 33293000 13170 1640722000 49.50 49.50 49.10 49.10 0.05 0.1% 49.10 1853 49.15 87 7.35
2023-06-29 2303 49601000 22008 2147483647 49.35 49.35 48.50 48.50 0.60 -1.22% 48.50 5262 48.55 1 7.26
2023-06-30 2303 43732000 16143 2112923550 48.35 48.75 48.05 48.50 0.00 0% 48.50 223 48.55 160 7.26
2023-07-03 2303 52450000 22980 2147483647 49.00 49.20 48.25 48.25 0.25 -0.52% 48.25 65 48.30 6 7.22
2023-07-04 2303 29869000 10608 1452502550 48.50 48.80 48.45 48.80 0.55 1.14% 48.75 104 48.80 338 7.31
2023-07-05 2303 28118000 12979 1364397750 48.95 49.00 48.35 48.35 0.45 -0.92% 48.35 966 48.40 50 7.24
2023-07-06 2303 40464000 16459 1954645650 48.00 48.80 48.00 48.15 0.20 -0.41% 48.15 16 48.20 1 7.21
2023-07-07 2303 39626000 14112 1918682550 48.05 48.95 48.00 48.35 0.20 0.42% 48.35 22 48.40 315 7.24
2023-07-10 2303 34233000 12043 1650936250 48.60 48.75 48.00 48.10 0.25 -0.52% 48.10 12 48.15 12 7.20
2023-07-11 2303 31424000 12256 1519373700 48.55 48.70 48.20 48.50 0.40 0.83% 48.45 162 48.50 382 7.26
2023-07-12 2303 62225000 27688 2147483647 48.25 48.45 47.60 47.75 0.75 -1.55% 47.70 416 47.75 16 7.15
2023-07-13 2303 52373000 21356 2147483647 47.85 48.25 47.50 47.50 0.25 -0.52% 47.50 1799 47.55 109 7.11
2023-07-14 2303 55528000 19847 2147483647 47.85 48.80 47.80 48.25 0.75 1.58% 48.25 295 48.30 244 7.22
2023-07-18 2303 26163000 9793 1264656750 48.75 48.80 48.15 48.20 0.25 -0.1% 48.20 478 48.25 95 7.22
2023-07-19 2303 49124000 21994 2147483647 48.30 48.50 47.45 47.50 0.70 -1.45% 47.50 131 47.55 68 7.11
2023-07-20 2303 86349000 42078 2147483647 47.05 47.10 46.00 46.10 1.40 -2.95% 46.10 2274 46.15 88 6.90
2023-07-21 2303 96502000 34241 2147483647 45.00 45.45 44.70 45.20 0.90 -1.95% 45.20 36 45.25 334 6.77
2023-07-24 2303 51482000 19240 2147483647 45.05 45.90 44.85 45.05 0.15 -0.33% 45.05 253 45.10 53 6.74
2023-07-25 2303 36245000 14213 1652725700 45.45 45.90 45.20 45.65 0.60 1.33% 45.65 43 45.70 719 6.83
2023-07-27 2303 61125000 22315 2147483647 45.10 46.70 45.05 46.15 1.05 1.1% 46.15 754 46.20 127 6.91
2023-07-28 2303 49426000 20896 2147483647 46.65 47.30 46.30 47.05 0.90 1.95% 47.05 109 47.10 549 7.55
2023-07-31 2303 52973000 17182 2147483647 47.35 47.50 46.65 47.00 0.05 -0.11% 47.00 276 47.05 148 7.54
2023-08-01 2303 24077000 8600 1129792750 47.00 47.15 46.70 47.00 0.00 0% 47.00 328 47.05 233 7.54
2023-08-02 2303 34662000 14031 1623717400 46.70 47.45 46.50 46.65 0.35 -0.74% 46.60 106 46.65 63 7.49
2023-08-04 2303 33060000 10711 1534602450 46.50 46.70 46.10 46.50 0.15 -0.32% 46.50 1021 46.55 25 7.46
2023-08-07 2303 28262000 9318 1314225300 46.30 46.75 46.30 46.40 0.10 -0.22% 46.40 714 46.45 1 7.45
2023-08-08 2303 54341000 19753 2147483647 46.40 46.40 45.55 45.55 0.85 -1.83% 45.55 839 45.60 5 7.31
2023-08-09 2303 25855000 9436 1177439450 45.55 45.75 45.30 45.60 0.05 0.11% 45.55 472 45.60 157 7.32
2023-08-10 2303 38466000 16251 1741509300 45.45 45.90 45.05 45.15 0.45 -0.99% 45.10 2317 45.15 1 7.25
2023-08-11 2303 15778000 6610 717934750 45.35 45.80 45.30 45.35 0.20 0.44% 45.35 325 45.40 135 7.28
2023-08-14 2303 32961000 12126 1482962300 45.00 45.20 44.90 45.00 0.35 -0.77% 44.95 1341 45.00 28 7.22
2023-08-15 2303 18429000 6861 835451950 45.15 45.50 45.05 45.45 0.45 1% 45.40 9 45.45 121 7.30
2023-08-16 2303 76813000 36244 2147483647 44.70 44.75 43.60 43.75 1.70 -3.74% 43.75 45 43.80 206 7.02
2023-08-17 2303 55297000 23688 2147483647 43.10 43.70 42.40 43.60 0.15 -0.34% 43.60 554 43.65 300 7.00
2023-08-18 2303 36241000 13324 1592483950 43.30 44.45 43.20 43.80 0.20 0.46% 43.75 366 43.80 389 7.03
2023-08-21 2303 22752000 10132 993938400 43.90 44.20 43.50 43.65 0.15 -0.34% 43.65 256 43.70 681 7.01
2023-08-22 2303 19634000 7026 857464950 43.95 44.15 43.50 43.60 0.05 -0.11% 43.60 95 43.65 58 7.00
2023-08-23 2303 37597000 13685 1628964850 43.55 43.60 42.95 43.40 0.20 -0.46% 43.40 699 43.45 4 6.97
2023-08-24 2303 37432000 12884 1651391200 43.90 44.40 43.65 44.35 0.95 2.19% 44.30 386 44.35 41 7.12
2023-08-25 2303 36975000 14631 1617058150 43.95 44.20 43.50 43.50 0.85 -1.92% 43.50 1358 43.55 53 6.98
2023-08-28 2303 83803000 34458 2147483647 43.85 46.70 43.80 44.80 1.30 2.99% 44.80 814 44.85 161 7.19
2023-08-29 2303 37651000 15920 1706236800 45.50 45.80 45.05 45.30 0.50 1.12% 45.25 102 45.30 255 7.27
2023-08-30 2303 46243000 19158 2131528300 45.85 46.40 45.75 46.40 1.10 2.43% 46.35 41 46.40 213 7.45
2023-08-31 2303 64252000 18919 2147483647 46.60 46.60 45.50 45.50 0.90 -1.94% 45.50 4091 45.60 13 7.30
2023-09-01 2303 29969000 10084 1377185600 46.00 46.15 45.70 45.95 0.45 0.99% 45.90 883 45.95 82 7.38
2023-09-04 2303 22507000 8872 1034145200 46.10 46.15 45.75 46.00 0.05 0.11% 45.95 21 46.00 620 7.38
2023-09-05 2303 31805000 11348 1469848100 46.15 46.55 45.80 46.55 0.55 1.2% 46.50 62 46.55 514 7.47
2023-09-06 2303 38583000 13100 1799639850 46.90 47.00 46.35 46.70 0.15 0.32% 46.65 23 46.70 481 7.50
2023-09-07 2303 36361000 14805 1669979850 46.15 46.25 45.70 45.75 0.95 -2.03% 45.70 547 45.75 30 7.34
2023-09-08 2303 27316000 11996 1246377950 45.30 45.95 45.20 45.70 0.05 -0.11% 45.65 274 45.70 453 7.34
2023-09-11 2303 25631000 10589 1177047150 45.75 46.10 45.55 46.05 0.35 0.77% 46.00 59 46.05 462 7.39
2023-09-12 2303 36195000 14379 1684476650 46.10 46.80 45.85 46.80 0.75 1.63% 46.75 193 46.80 1527 7.51
2023-09-13 2303 43291000 15973 2041059200 47.00 47.40 46.95 47.10 0.30 0.64% 47.05 61 47.10 129 7.56
2023-09-14 2303 26970000 10948 1276937550 47.40 47.55 47.20 47.35 0.25 0.53% 47.30 324 47.35 337 7.60
2023-09-15 2303 41112000 11692 1946936500 47.45 47.60 46.85 47.60 0.25 0.53% 47.50 1 47.60 722 7.64
2023-09-18 2303 42469000 13890 1981839650 46.90 47.20 46.30 46.50 1.10 -2.31% 46.50 22 46.55 10 7.46
2023-09-19 2303 22031000 9913 1020471950 46.50 46.60 46.20 46.20 0.30 -0.65% 46.15 596 46.20 470 7.42
2023-09-20 2303 26375000 10621 1211251500 46.05 46.20 45.75 45.90 0.30 -0.65% 45.90 714 45.95 27 7.37
2023-09-21 2303 30959000 11322 1413118300 45.65 45.90 45.40 45.65 0.25 -0.54% 45.60 172 45.65 29 7.33
2023-09-22 2303 30024000 11706 1358112000 45.10 45.40 45.10 45.35 0.30 -0.66% 45.35 485 45.40 152 7.28
2023-09-25 2303 34859000 11134 1590747750 45.50 46.30 45.25 45.65 0.30 0.66% 45.60 197 45.65 65 7.33
2023-09-26 2303 49833000 19900 2147483647 45.55 45.60 44.75 44.75 0.90 -1.97% 44.75 185 44.80 24 7.18
2023-09-27 2303 38036000 14792 1685655000 44.45 44.65 44.15 44.40 0.35 -0.78% 44.35 450 44.40 261 7.13
2023-09-28 2303 27975000 9037 1260668250 44.75 45.30 44.70 45.20 0.80 1.8% 45.15 7 45.20 129 7.26
2023-10-02 2303 25306000 10577 1156725800 45.95 45.95 45.50 45.75 0.55 1.22% 45.70 88 45.75 15 7.34
2023-10-03 2303 22614000 9007 1029992500 45.70 45.90 45.25 45.25 0.50 -1.09% 45.25 559 45.30 141 7.26
2023-10-04 2303 55494000 21218 2147483647 44.50 44.70 44.00 44.10 1.15 -2.54% 44.10 141 44.15 12 7.08
2023-10-05 2303 45270000 14768 2036522400 44.45 45.35 44.30 45.15 1.05 2.38% 45.15 139 45.20 406 7.25
2023-10-06 2303 17649000 6871 798564100 45.50 45.50 45.05 45.20 0.05 0.11% 45.15 65 45.20 100 7.26
2023-10-11 2303 79679000 30937 2147483647 46.05 46.90 45.85 46.90 1.70 3.76% 46.85 43 46.90 1051 7.53
2023-10-12 2303 41177000 15280 1925498100 47.00 47.05 46.25 47.00 0.10 0.21% 46.95 63 47.00 1390 7.54
2023-10-13 2303 41922000 12626 1965043500 46.80 47.20 46.40 47.00 0.00 0% 46.95 414 47.00 1066 7.54
2023-10-16 2303 61813000 24698 2147483647 46.35 47.50 46.10 47.15 0.15 0.32% 47.10 420 47.15 93 7.57
2023-10-17 2303 105889000 36975 2147483647 47.50 48.40 47.45 48.20 1.05 2.23% 48.15 24 48.20 2594 7.74
2023-10-18 2303 128487000 46567 2147483647 48.30 49.15 47.85 48.45 0.25 0.52% 48.40 182 48.45 389 7.78
2023-10-19 2303 101631000 40121 2147483647 48.85 49.30 48.20 49.30 0.85 1.75% 49.25 133 49.30 588 7.91
2023-10-20 2303 96235000 38630 2147483647 49.50 49.95 48.55 48.70 0.60 -1.22% 48.70 185 48.75 285 7.82
2023-10-23 2303 46015000 15466 2147483647 48.65 49.20 48.50 48.60 0.10 -0.21% 48.55 512 48.60 531 7.80
2023-10-24 2303 71038000 28526 2147483647 48.80 49.20 47.40 48.30 0.30 -0.62% 48.25 366 48.30 744 7.75
2023-10-25 2303 54508164 22982 2147483647 48.45 49.20 48.00 49.05 0.75 1.55% 49.00 725 49.05 307 7.87
2023-10-26 2303 98197000 37645 2147483647 46.95 47.35 46.70 46.80 2.25 -4.59% 46.80 3195 46.85 636 7.51
2023-10-27 2303 42473000 14895 1983670700 46.95 46.95 46.35 46.60 0.20 -0.43% 46.55 884 46.60 113 8.71
2023-10-30 2303 34391000 13564 1596356600 46.70 46.80 46.15 46.40 0.20 -0.43% 46.35 18 46.40 80 8.67
2023-10-31 2303 44186000 13790 2044402750 46.40 46.50 46.10 46.20 0.20 -0.43% 46.15 508 46.20 92 8.64
2023-11-01 2303 32704000 13487 1534214800 46.50 47.20 46.35 47.00 0.80 1.73% 47.00 362 47.05 310 8.78
2023-11-02 2303 51971000 18933 2147483647 47.90 48.30 47.60 48.25 1.25 2.66% 48.20 21 48.25 481 9.02
2023-11-03 2303 81047000 30544 2147483647 48.80 49.40 48.50 49.40 1.15 2.38% 49.35 124 49.40 2040 9.23
2023-11-06 2303 60361000 22570 2147483647 50.00 50.10 49.20 49.40 0.00 0% 49.40 772 49.45 582 9.23
2023-11-07 2303 32371000 11757 1587520000 49.10 49.40 48.80 49.40 0.00 0% 49.35 1 49.40 1108 9.23
2023-11-08 2303 57008000 21176 2147483647 49.20 49.65 48.35 48.50 0.90 -1.82% 48.50 303 48.55 93 9.07
2023-11-09 2303 34342000 11038 1661818150 48.10 48.70 48.10 48.60 0.10 0.21% 48.55 223 48.60 43 9.08
2023-11-10 2303 21895000 7819 1059492400 48.30 48.60 48.15 48.55 0.05 -0.1% 48.50 256 48.55 162 9.07
2023-11-13 2303 51858000 15863 2147483647 49.25 49.70 48.70 48.95 0.40 0.82% 48.90 84 48.95 207 9.15
2023-11-14 2303 41590000 12193 2017787100 48.75 48.90 48.20 48.55 0.40 -0.82% 48.55 893 48.60 32 9.07
2023-11-15 2303 72640000 20900 2147483647 49.25 49.50 48.70 49.10 0.55 1.13% 49.10 329 49.15 1128 9.18
2023-11-16 2303 30608000 8324 1492070200 49.05 49.05 48.50 48.80 0.30 -0.61% 48.80 173 48.85 340 9.12
2023-11-17 2303 101210000 32116 2147483647 49.00 49.95 48.95 49.75 0.95 1.95% 49.70 88 49.75 50 9.30
2023-11-20 2303 94582000 34265 2147483647 50.20 51.20 49.90 50.30 0.55 1.11% 50.20 182 50.30 433 9.40
2023-11-21 2303 66325000 20619 2147483647 50.70 50.80 49.85 50.30 0.00 0% 50.30 114 50.40 1475 9.40
2023-11-22 2303 62401000 22569 2147483647 49.85 50.30 49.25 50.00 0.30 -0.6% 50.00 1568 50.10 597 9.35
2023-11-23 2303 59847000 17073 2147483647 50.50 50.70 50.10 50.50 0.50 1% 50.40 466 50.50 6132 9.44
2023-11-24 2303 86212000 23298 2147483647 50.50 51.20 50.30 50.30 0.20 -0.4% 50.30 1238 50.40 225 9.40
2023-11-27 2303 71420000 18060 2147483647 50.00 50.60 49.50 49.50 0.80 -1.59% 49.50 205 49.55 243 9.25
2023-11-28 2303 80509000 25072 2147483647 49.50 49.60 48.85 49.05 0.45 -0.91% 49.05 861 49.20 3 9.17
2023-11-29 2303 61851000 17969 2147483647 49.15 49.90 49.15 49.20 0.15 0.31% 49.20 174 49.25 7 9.20
2023-11-30 2303 87161000 13950 2147483647 49.30 49.80 48.90 48.90 0.30 -0.61% 48.85 767 48.90 859 9.14
2023-12-01 2303 52211000 14348 2147483647 49.00 49.70 49.00 49.70 0.80 1.64% 49.65 370 49.70 1095 9.29
2023-12-04 2303 43907000 14418 2147483647 49.85 50.20 49.80 50.20 0.50 1.01% 50.10 1 50.20 3873 9.38
2023-12-05 2303 56400000 16797 2147483647 49.80 49.80 49.20 49.20 1.00 -1.99% 49.20 912 49.25 84 9.20
2023-12-06 2303 36840000 13419 1806287600 49.30 49.40 48.90 48.90 0.30 -0.61% 48.90 1474 48.95 26 9.14
2023-12-07 2303 35957000 15008 1745900200 49.00 49.10 48.35 48.45 0.45 -0.92% 48.40 686 48.45 183 9.06
2023-12-08 2303 33434000 10482 1627413850 48.80 49.05 48.55 48.55 0.10 0.21% 48.55 118 48.60 95 9.07
2023-12-11 2303 28585000 9230 1400922950 49.00 49.30 48.65 49.05 0.50 1.03% 49.00 273 49.05 601 9.17
2023-12-12 2303 48519000 15892 2147483647 49.45 49.90 49.20 49.90 0.85 1.73% 49.85 11 49.90 990 9.33
2023-12-13 2303 47793000 14182 2147483647 50.00 50.20 49.50 50.20 0.30 0.6% 50.10 18 50.20 4119 9.38
2023-12-14 2303 51398000 17726 2147483647 50.40 50.50 50.00 50.40 0.20 0.4% 50.30 1374 50.40 1250 9.42
2023-12-15 2303 83817000 19651 2147483647 50.70 51.00 50.40 50.70 0.30 0.6% 50.60 92 50.70 1726 9.48
2023-12-18 2303 54880000 14177 2147483647 50.20 50.60 49.90 50.60 0.10 -0.2% 50.50 8 50.60 957 9.46
2023-12-19 2303 54122000 15045 2147483647 50.30 50.40 49.55 50.00 0.60 -1.19% 49.95 210 50.00 915 9.35
2023-12-20 2303 55165000 14979 2147483647 50.00 50.20 49.55 49.85 0.15 -0.3% 49.80 33 49.85 664 9.32
2023-12-21 2303 55450000 14789 2147483647 49.25 49.40 49.00 49.40 0.45 -0.9% 49.40 209 49.45 2262 9.23
2023-12-22 2303 33660000 9904 1672580850 49.45 50.00 49.30 50.00 0.60 1.21% 49.95 31 50.00 3554 9.35
2023-12-25 2303 33971000 9740 1702227900 50.30 50.40 49.75 50.20 0.20 0.4% 50.10 790 50.20 522 9.38
2023-12-26 2303 54999000 17527 2147483647 50.50 51.00 50.20 50.80 0.60 1.2% 50.70 693 50.80 669 9.50
2023-12-27 2303 219317000 78377 2147483647 51.30 53.50 51.20 53.50 2.70 5.31% 53.40 535 53.50 4211 10.00
2023-12-28 2303 153710000 50825 2147483647 54.30 54.80 52.50 52.50 1.00 -1.87% 52.50 2198 52.60 326 9.81
2023-12-29 2303 48803000 18788 2147483647 52.70 52.90 51.80 52.60 0.10 0.19% 52.50 815 52.60 1307 9.83