東聯(1710)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　20.05
0
0%		19.80
-0.25
-1.25%		19.60
-0.2
-1.01%		19.80
0.2
1.02%		 　19.95
0.15
0.76%		19.65
-0.3
-1.5%		19.05
-0.6
-3.05%		19.35
0.3
1.57%		19.30
-0.05
-0.26%		 　19.10
-0.2
-1.04%		18.85
-0.25
-1.31%		18.60
-0.25
-1.33%		18.60
0
0%		18.60
0
0%		 　18.80
0.2
1.08%		18.85
0.05
0.27%		19.05
0.2
1.06%		18.80
-0.25
-1.31%		18.85
0.05
0.27%		 　18.90
0.05
0.27%		18.60
-0.3
-1.59%		18.50
-0.1
-0.54%		19.13
2 月18.75
0.25
1.35%		18.65
-0.1
-0.53%		 　18.40
-0.25
-1.34%		 　　　　　　　　18.80
0.4
2.17%		19.10
0.3
1.6%		 　19.25
0.15
0.79%		19.20
-0.05
-0.26%		19.05
-0.15
-0.78%		19.05
0
0%		18.80
-0.25
-1.31%		 　19.65
0.85
4.52%		19.30
-0.35
-1.78%		 19.20
-0.1
-0.52%		 19.03
3 月19.00
-0.2
-1.04%		 　18.95
-0.05
-0.26%		18.65
-0.3
-1.58%		18.60
-0.05
-0.27%		18.65
0.05
0.27%		18.30
-0.35
-1.88%		 　18.25
-0.05
-0.27%		18.45
0.2
1.1%		18.20
-0.25
-1.36%		18.20
0
0%		18.15
-0.05
-0.27%		 　18.15
0
0%		18.05
-0.1
-0.55%		17.85
-0.2
-1.11%		18.05
0.2
1.12%		18.05
0
0%		 　18.10
0.05
0.28%		17.95
-0.15
-0.83%		18.00
0.05
0.28%		18.00
0
0%		18.00
0
0%		 18.27
4 月18.10
0.1
0.56%		18.05
-0.05
-0.28%		17.90
-0.15
-0.83%		 　　　17.75
-0.15
-0.84%		18.05
0.3
1.69%		18.20
0.15
0.83%		17.85
-0.35
-1.92%		17.85
0
0%		 　17.75
-0.1
-0.56%		17.25
-0.5
-2.82%		17.40
0.15
0.87%		17.50
0.1
0.57%		17.00
-0.5
-2.86%		 　17.20
0.2
1.18%		17.30
0.1
0.58%		17.30
0
0%		17.20
-0.1
-0.58%		17.30
0.1
0.58%		 　17.65
0.35
2.02%		17.35
-0.3
-1.7%		 17.6
5 月　17.60
0.25
1.44%		17.35
-0.25
-1.42%		 　17.30
-0.05
-0.29%		17.25
-0.05
-0.29%		17.35
0.1
0.58%		17.30
-0.05
-0.29%		17.65
0.35
2.02%		 　17.85
0.2
1.13%		17.60
-0.25
-1.4%		17.55
-0.05
-0.28%		17.60
0.05
0.28%		17.80
0.2
1.14%		 　17.85
0.05
0.28%		17.60
-0.25
-1.4%		17.70
0.1
0.57%		17.30
-0.4
-2.26%		17.40
0.1
0.58%		 　17.25
-0.15
-0.86%		17.40
0.15
0.87%		17.35
-0.05
-0.29%		17.20
-0.15
-0.86%		17.30
0.1
0.58%		17.49
6 月 　17.20
-0.1
-0.58%		17.10
-0.1
-0.58%		16.95
-0.15
-0.88%		 17.00
0.05
0.29%		 　　17.05
0.05
0.29%		17.15
0.1
0.59%		17.05
-0.1
-0.58%		17.10
0.05
0.29%		 　17.20
0.1
0.58%		17.20
0
0%		17.20
0
0%		17.35
0.15
0.87%		17.50
0.15
0.86%		 　17.55
0.05
0.29%		17.45
-0.1
-0.57%		 17.20
-0.25
-1.43%		17.20
0
0%		 17.2
7 月17.20
0
0%		17.05
-0.15
-0.87%		17.20
0.15
0.88%		 17.65
0.45
2.62%		 　17.50
-0.15
-0.85%		17.25
-0.25
-1.43%		 17.75
0.5
2.9%		 　　　17.50
-0.25
-1.41%		17.95
0.45
2.57%		 　　　17.75
-0.2
-1.11%		 　　17.90
0.15
0.85%		 　　18.00
0.1
0.56%		17.90
-0.1
-0.56%		17.63
8 月 17.95
0.05
0.28%		 　　16.25
-1.7
-9.47%		16.50
0.25
1.54%		16.45
-0.05
-0.3%		16.50
0.05
0.3%		 　16.80
0.3
1.82%		16.75
-0.05
-0.3%		 　17.20
0.45
2.69%		 　17.35
0.15
0.87%		17.20
-0.15
-0.86%		 17.75
0.55
3.2%		17.55
-0.2
-1.13%		 　　　　17.95
0.4
2.28%		18.00
0.05
0.28%		 17.24
9 月　17.90
-0.1
-0.56%		 　17.90
0
0%		 　　18.05
0.15
0.84%		 　　　　　　　　　18.60
0.55
3.05%		 18.3
10 月　　　　　　　18.40
-0.2
-1.08%		17.70
-0.7
-3.8%		 17.80
0.1
0.56%		 　　　　18.15
0.35
1.97%		 　　　17.80
-0.35
-1.93%		 　　　　　17.75
-0.05
-0.28%		 17.9
11 月17.85
0.1
0.56%		 　　　　17.95
0.1
0.56%		 　　　17.05
-0.9
-5.01%		 16.65
-0.4
-2.35%		16.70
0.05
0.3%		 　16.80
0.1
0.6%		 　16.30
-0.5
-2.98%		16.25
-0.05
-0.31%		 　16.40
0.15
0.92%		16.40
0
0%		16.25
-0.15
-0.91%		16.15
-0.1
-0.62%		 16.63
12 月　15.80
-0.35
-2.17%		 16.00
0.2
1.27%		15.60
-0.4
-2.5%		15.60
0
0%		 　15.40
-0.2
-1.28%		15.60
0.2
1.3%		15.40
-0.2
-1.28%		15.20
-0.2
-1.3%		14.70
-0.5
-3.29%		 　14.40
-0.3
-2.04%		14.50
0.1
0.69%		14.45
-0.05
-0.34%		14.35
-0.1
-0.69%		13.95
-0.4
-2.79%		 　14.40
0.45
3.23%		14.50
0.1
0.69%		14.60
0.1
0.69%		14.50
-0.1
-0.68%		14.40
-0.1
-0.69%		 　14.20
-0.2
-1.39%		14.30
0.1
0.7%		14.86

說明:最高漲幅:4.52%最低跌幅:-9.47% 最高價:20.05最低價:13.95平均價:17.56,灰色底表示週末,漲116天(23.35)元,跌130天(-30.7)元,平盤23天
5%=2,3%=13,2%=15,1%=63,0%=46,-0%=1,-1%=2,-2%=2,-3%=8,-4%=18,-5%=21,-6%=78,

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
2024-01-02 1710 645000 270 12967800 20.20 20.20 20.05 20.05 0.10 0% 20.05 15 20.10 19 18.23
2024-01-03 1710 1175000 466 23363000 20.00 20.05 19.80 19.80 0.25 -1.25% 19.80 93 19.85 11 18.00
2024-01-04 1710 1021000 495 20058750 19.80 19.80 19.55 19.60 0.20 -1.01% 19.55 91 19.60 8 17.82
2024-01-05 1710 580000 311 11447800 19.70 19.80 19.65 19.80 0.20 1.02% 19.75 6 19.80 59 18.00
2024-01-08 1710 843000 389 16780850 19.85 20.00 19.80 19.95 0.15 0.76% 19.90 2 19.95 21 18.14
2024-01-09 1710 803000 317 15859150 20.00 20.00 19.65 19.65 0.30 -1.5% 19.65 32 19.70 35 17.86
2024-01-10 1710 1884000 793 36235650 19.60 19.65 19.00 19.05 0.60 -3.05% 19.05 121 19.10 7 17.32
2024-01-11 1710 812000 323 15660600 19.25 19.40 19.10 19.35 0.30 1.57% 19.35 2 19.40 25 17.59
2024-01-12 1710 794000 419 15307650 19.20 19.35 19.20 19.30 0.05 -0.26% 19.25 27 19.35 8 17.55
2024-01-15 1710 907000 418 17354300 19.20 19.30 19.00 19.10 0.20 -1.04% 19.10 31 19.15 8 17.36
2024-01-16 1710 1458000 551 27495800 19.05 19.05 18.70 18.85 0.25 -1.31% 18.85 5 18.90 39 17.14
2024-01-17 1710 1358000 613 25287950 18.70 18.80 18.55 18.60 0.25 -1.33% 18.60 11 18.65 17 16.91
2024-01-18 1710 566000 289 10522950 18.55 18.70 18.50 18.60 0.00 0% 18.60 80 18.65 68 16.91
2024-01-19 1710 667000 339 12388150 18.55 18.65 18.55 18.60 0.00 0% 18.60 14 18.65 15 16.91
2024-01-22 1710 702000 341 13103350 18.60 18.80 18.55 18.80 0.20 1.08% 18.75 6 18.80 9 17.09
2024-01-23 1710 507000 277 9562050 18.70 18.95 18.70 18.85 0.05 0.27% 18.85 4 18.90 19 17.14
2024-01-24 1710 694000 366 13156400 18.80 19.05 18.80 19.05 0.20 1.06% 19.00 1 19.05 29 17.32
2024-01-25 1710 408000 236 7714050 19.05 19.05 18.80 18.80 0.25 -1.31% 18.80 13 18.85 3 17.09
2024-01-26 1710 432000 223 8152500 18.80 19.00 18.75 18.85 0.05 0.27% 18.80 33 18.85 5 17.14
2024-01-29 1710 357000 149 6751950 18.80 19.05 18.80 18.90 0.05 0.27% 18.90 3 18.95 8 17.18
2024-01-30 1710 680000 356 12717700 18.90 18.90 18.60 18.60 0.30 -1.59% 18.60 44 18.65 3 16.91
2024-01-31 1710 477000 228 8853900 18.60 18.65 18.50 18.50 0.10 -0.54% 18.50 211 18.55 32 16.82
2024-02-01 1710 1338000 724 25032250 18.60 18.90 18.50 18.75 0.25 1.35% 18.75 3 18.80 14 17.05
2024-02-02 1710 1020000 677 19126650 18.85 18.90 18.60 18.65 0.10 -0.53% 18.60 80 18.65 3 16.95
2024-02-05 1710 801000 398 14777200 18.65 18.65 18.40 18.40 0.25 -1.34% 18.40 161 18.45 7 16.73
2024-02-15 1710 714000 390 13343300 18.55 18.80 18.55 18.80 0.40 2.17% 18.75 8 18.80 21 17.09
2024-02-16 1710 982000 429 18677450 18.80 19.15 18.80 19.10 0.30 1.6% 19.05 8 19.10 15 17.36
2024-02-19 1710 838000 397 16117550 19.30 19.40 19.15 19.25 0.15 0.79% 19.20 24 19.30 44 17.50
2024-02-20 1710 1084000 570 20895450 19.35 19.40 19.15 19.20 0.05 -0.26% 19.20 30 19.25 47 17.45
2024-02-21 1710 816000 420 15627200 19.25 19.30 19.05 19.05 0.15 -0.78% 19.05 52 19.10 13 17.32
2024-02-22 1710 568000 297 10831350 19.10 19.15 19.00 19.05 0.00 0% 19.00 30 19.05 1 17.32
2024-02-23 1710 1023000 449 19315050 19.15 19.15 18.80 18.80 0.25 -1.31% 18.75 59 18.80 13 17.09
2024-02-26 1710 11794000 4147 234283300 18.80 20.25 18.80 19.65 0.85 4.52% 19.65 36 19.70 14 17.86
2024-02-27 1710 3064000 1321 59746800 19.80 19.85 19.30 19.30 0.35 -1.78% 19.30 110 19.35 32 17.55
2024-02-29 1710 1956000 754 37574300 19.50 19.50 19.10 19.20 0.10 -0.52% 19.15 67 19.20 8 17.45
2024-03-01 1710 1302000 608 24761250 19.15 19.20 18.95 19.00 0.20 -1.04% 18.95 109 19.00 2 17.27
2024-03-04 1710 1672000 811 31656300 19.00 19.25 18.80 18.95 0.05 -0.26% 18.90 1 18.95 36 17.23
2024-03-05 1710 2539000 981 47411450 18.75 18.90 18.50 18.65 0.30 -1.58% 18.65 118 18.70 13 16.95
2024-03-06 1710 1330000 662 24830650 18.70 18.90 18.55 18.60 0.05 -0.27% 18.60 23 18.65 42 62.00
2024-03-07 1710 3179000 1029 58808700 18.60 18.75 18.30 18.65 0.05 0.27% 18.65 24 18.70 38 62.17
2024-03-08 1710 1922000 783 35266450 18.50 18.50 18.25 18.30 0.35 -1.88% 18.30 24 18.35 32 61.00
2024-03-11 1710 1882000 657 34300200 18.15 18.35 18.10 18.25 0.05 -0.27% 18.25 3 18.30 13 60.83
2024-03-12 1710 894000 414 16439500 18.35 18.55 18.25 18.45 0.20 1.1% 18.40 43 18.45 5 61.50
2024-03-13 1710 1106000 457 20199150 18.30 18.35 18.15 18.20 0.25 -1.36% 18.20 39 18.25 12 60.67
2024-03-14 1710 1028000 464 18657450 18.20 18.25 18.05 18.20 0.00 0% 18.15 48 18.20 121 60.67
2024-03-15 1710 781000 323 14128300 18.20 18.20 18.05 18.15 0.05 -0.27% 18.10 20 18.15 50 60.50
2024-03-18 1710 670000 313 12131100 18.15 18.20 18.00 18.15 0.00 0% 18.10 20 18.15 13 60.50
2024-03-19 1710 814000 411 14700000 18.05 18.10 18.00 18.05 0.10 -0.55% 18.05 16 18.10 16 60.17
2024-03-20 1710 1914000 805 34275600 18.05 18.15 17.80 17.85 0.20 -1.11% 17.85 46 17.90 16 59.50
2024-03-21 1710 1150000 369 20679500 17.85 18.10 17.85 18.05 0.20 1.12% 18.00 21 18.05 11 60.17
2024-03-22 1710 832000 398 14999100 18.10 18.20 17.90 18.05 0.00 0% 18.05 9 18.10 6 60.17
2024-03-25 1710 958000 390 17330800 18.00 18.20 17.95 18.10 0.05 0.28% 18.05 60 18.10 7 60.33
2024-03-26 1710 752000 355 13583800 18.10 18.20 17.95 17.95 0.15 -0.83% 17.95 50 18.00 44 59.83
2024-03-27 1710 567000 285 10188500 17.95 18.00 17.90 18.00 0.05 0.28% 17.95 65 18.00 31 60.00
2024-03-28 1710 715000 378 12854150 18.00 18.15 17.90 18.00 0.00 0% 17.95 5 18.00 12 60.00
2024-03-29 1710 923000 363 16574900 17.95 18.05 17.90 18.00 0.00 0% 17.95 13 18.00 39 60.00
2024-04-01 1710 744000 409 13427200 18.00 18.10 18.00 18.10 0.10 0.56% 18.05 30 18.10 15 60.33
2024-04-02 1710 916000 383 16505150 18.10 18.10 17.95 18.05 0.05 -0.28% 18.00 20 18.05 78 60.17
2024-04-03 1710 1159000 559 20729250 18.05 18.05 17.80 17.90 0.15 -0.83% 17.85 82 17.90 2 59.67
2024-04-08 1710 2069000 1029 36559500 17.85 17.90 17.50 17.75 0.15 -0.84% 17.70 24 17.75 40 59.17
2024-04-09 1710 1771000 880 31804000 17.75 18.05 17.75 18.05 0.30 1.69% 18.00 16 18.05 38 60.17
2024-04-10 1710 1785000 815 32621650 18.10 18.40 18.10 18.20 0.15 0.83% 18.20 1 18.25 41 60.67
2024-04-11 1710 1606000 785 28738650 18.10 18.20 17.70 17.85 0.35 -1.92% 17.85 34 17.90 3 59.50
2024-04-12 1710 895000 292 15952650 17.80 17.95 17.75 17.85 0.00 0% 17.85 6 17.90 35 59.50
2024-04-15 1710 809000 363 14443000 17.85 18.00 17.75 17.75 0.10 -0.56% 17.75 27 17.80 7 59.17
2024-04-16 1710 3045000 1233 52687100 17.75 17.75 17.10 17.25 0.50 -2.82% 17.20 7 17.25 21 57.50
2024-04-17 1710 885000 432 15322500 17.25 17.40 17.20 17.40 0.15 0.87% 17.35 4 17.40 54 58.00
2024-04-18 1710 762000 339 13223250 17.35 17.50 17.15 17.50 0.10 0.57% 17.45 1 17.55 76 58.33
2024-04-19 1710 2640436 1895 44999250 17.40 17.50 16.80 17.00 0.50 -2.86% 17.00 6 17.05 20 56.67
2024-04-22 1710 1373000 520 23654750 17.05 17.40 17.00 17.20 0.20 1.18% 17.20 17 17.25 9 57.33
2024-04-23 1710 597000 245 10290150 17.30 17.35 17.15 17.30 0.10 0.58% 17.25 35 17.30 18 57.67
2024-04-24 1710 656000 273 11336000 17.25 17.40 17.20 17.30 0.00 0% 17.30 30 17.35 5 57.67
2024-04-25 1710 561000 257 9675650 17.30 17.35 17.20 17.20 0.10 -0.58% 17.20 225 17.25 4 57.33
2024-04-26 1710 735000 383 12674150 17.25 17.30 17.20 17.30 0.10 0.58% 17.20 240 17.30 46 57.67
2024-04-29 1710 1158000 526 20277050 17.30 17.65 17.25 17.65 0.35 2.02% 17.65 173 17.70 29 58.83
2024-04-30 1710 679000 364 11864750 17.65 17.65 17.35 17.35 0.30 -1.7% 17.35 38 17.40 13 57.83
2024-05-02 1710 915000 484 16015700 17.35 17.60 17.35 17.60 0.25 1.44% 17.55 13 17.60 89 58.67
2024-05-03 1710 1239000 598 21625300 17.60 17.60 17.35 17.35 0.25 -1.42% 17.35 57 17.40 1 57.83
2024-05-06 1710 1105000 522 19245000 17.35 17.55 17.30 17.30 0.05 -0.29% 17.30 52 17.35 2 0.00
2024-05-07 1710 1525000 676 26181900 17.45 17.50 17.05 17.25 0.05 -0.29% 17.20 7 17.25 9 0.00
2024-05-08 1710 785000 280 13563750 17.25 17.35 17.20 17.35 0.10 0.58% 17.35 4 17.40 33 0.00
2024-05-09 1710 632093 684 10919753 17.35 17.40 17.15 17.30 0.05 -0.29% 17.25 1 17.30 43 0.00
2024-05-10 1710 1362000 534 23888550 17.50 17.65 17.40 17.65 0.35 2.02% 17.60 23 17.65 154 0.00
2024-05-13 1710 1211000 652 21535850 17.80 17.85 17.65 17.85 0.20 1.13% 17.80 40 17.85 92 0.00
2024-05-14 1710 880000 397 15561650 17.85 17.85 17.60 17.60 0.25 -1.4% 17.60 75 17.65 9 0.00
2024-05-15 1710 889660 655 15661093 17.60 17.70 17.55 17.55 0.05 -0.28% 17.55 14 17.60 7 0.00
2024-05-16 1710 776000 366 13678900 17.70 17.75 17.55 17.60 0.05 0.28% 17.60 25 17.65 20 0.00
2024-05-17 1710 722000 428 12816350 17.65 17.80 17.65 17.80 0.20 1.14% 17.75 11 17.80 34 0.00
2024-05-20 1710 1072000 508 19121550 17.90 17.95 17.75 17.85 0.05 0.28% 17.80 15 17.85 68 0.00
2024-05-21 1710 951000 489 16695100 17.70 17.70 17.40 17.60 0.25 -1.4% 17.55 11 17.60 22 0.00
2024-05-22 1710 465000 272 8203300 17.60 17.70 17.60 17.70 0.10 0.57% 17.65 17 17.70 21 0.00
2024-05-23 1710 1222000 563 21240500 17.65 17.65 17.30 17.30 0.40 -2.26% 17.30 16 17.35 4 0.00
2024-05-24 1710 933000 352 16052450 17.20 17.40 17.05 17.40 0.10 0.58% 17.35 11 17.40 48 0.00
2024-05-27 1710 1329000 578 22848550 17.40 17.40 17.10 17.25 0.15 -0.86% 17.20 25 17.25 24 0.00
2024-05-28 1710 1086000 415 18834900 17.25 17.45 17.20 17.40 0.15 0.87% 17.35 45 17.40 15 0.00
2024-05-29 1710 1252000 427 21616400 17.45 17.45 17.15 17.35 0.05 -0.29% 17.30 1 17.35 160 0.00
2024-05-30 1710 1751000 654 29970700 17.30 17.30 17.05 17.20 0.15 -0.86% 17.15 4 17.20 9 0.00
2024-05-31 1710 1205866 842 20855039 17.35 17.50 17.15 17.30 0.10 0.58% 17.25 11 17.30 9 0.00
2024-06-03 1710 895000 489 15414400 17.40 17.40 17.15 17.20 0.10 -0.58% 17.20 33 17.25 64 0.00
2024-06-04 1710 692000 485 11845550 17.25 17.25 17.10 17.10 0.10 -0.58% 17.10 49 17.15 14 0.00
2024-06-05 1710 1511000 599 25712600 17.15 17.20 16.95 16.95 0.15 -0.88% 16.95 67 17.00 1 0.00
2024-06-07 1710 1554000 901 26367300 16.90 17.10 16.70 17.00 0.30 0.29% 16.95 21 17.00 47 0.00
2024-06-11 1710 1931000 763 33086250 17.15 17.30 17.00 17.05 0.05 0.29% 17.05 7 17.10 16 0.00
2024-06-12 1710 1235000 428 21153250 17.45 17.45 17.00 17.15 0.10 0.59% 17.10 13 17.15 22 0.00
2024-06-13 1710 924000 583 15763600 17.25 17.25 17.00 17.05 0.10 -0.58% 17.05 7 17.10 71 0.00
2024-06-14 1710 787000 237 13427650 17.05 17.15 17.00 17.10 0.05 0.29% 17.10 6 17.15 24 0.00
2024-06-17 1710 995000 249 17118000 17.15 17.30 17.15 17.20 0.10 0.58% 17.20 20 17.25 31 0.00
2024-06-18 1710 1183000 504 20310000 17.20 17.30 17.05 17.20 0.00 0% 17.20 2 17.25 21 0.00
2024-06-19 1710 899688 604 15467447 17.25 17.30 17.10 17.20 0.00 0% 17.15 5 17.20 60 0.00
2024-06-20 1710 1186000 394 20490150 17.25 17.40 17.15 17.35 0.15 0.87% 17.30 29 17.35 114 0.00
2024-06-21 1710 1285000 424 22400300 17.35 17.50 17.35 17.50 0.15 0.86% 17.45 77 17.50 42 0.00
2024-06-24 1710 1476000 535 25896650 17.55 17.65 17.45 17.55 0.05 0.29% 17.55 82 17.60 159 0.00
2024-06-25 1710 1150000 371 19980800 17.65 17.65 17.25 17.45 0.10 -0.57% 17.45 8 17.50 23 0.00
2024-06-27 1710 655000 281 11226150 17.15 17.20 17.10 17.20 0.00 -1.43% 17.15 49 17.20 21 0.00
2024-06-28 1710 783000 328 13537200 17.20 17.40 17.20 17.20 0.00 0% 17.20 82 17.30 5 0.00
2024-07-01 1710 818347 479 14114617 17.30 17.40 17.20 17.20 0.00 0% 17.20 72 17.25 10 0.00
2024-07-02 1710 1151000 393 19658450 17.15 17.20 17.00 17.05 0.00 -0.87% 17.05 21 17.10 6 0.00
2024-07-03 1710 791000 274 13535050 17.05 17.20 17.00 17.20 0.15 0.88% 17.15 23 17.20 18 0.00
2024-07-05 1710 2129000 694 37421950 17.40 17.70 17.40 17.65 0.25 2.62% 17.60 23 17.65 93 0.00
2024-07-08 1710 1120000 437 19716400 17.70 17.75 17.50 17.50 0.15 -0.85% 17.50 17 17.55 22 0.00
2024-07-09 1710 685571 753 11836116 17.50 17.55 17.10 17.25 0.25 -1.43% 17.25 5 17.30 7 0.00
2024-07-11 1710 2987472 977 52962655 17.65 17.85 17.50 17.75 0.10 2.9% 17.70 78 17.75 10 0.00
2024-07-16 1710 1118000 484 19685150 17.80 17.80 17.50 17.50 0.15 -1.41% 17.50 153 17.55 14 0.00
2024-07-17 1710 2753000 689 49233150 17.70 18.00 17.60 17.95 0.45 2.57% 17.90 2 17.95 54 0.00
2024-07-22 1710 1564173 1027 27467864 17.75 17.80 17.40 17.75 0.15 -1.11% 17.75 10 17.80 34 0.00
2024-07-26 1710 1022088 725 18159729 17.65 17.95 17.55 17.90 0.10 0.85% 17.85 28 17.90 82 0.00
2024-07-30 1710 867710 456 15493850 17.90 18.05 17.70 18.00 0.10 0.56% 17.95 23 18.00 34 0.00
2024-07-31 1710 936464 580 16894917 18.00 18.15 17.90 17.90 0.10 -0.56% 17.90 63 17.95 7 0.00
2024-08-02 1710 2092000 761 37632950 18.15 18.15 17.90 17.95 0.30 0.28% 17.90 80 17.95 29 0.00
2024-08-06 1710 5096739 2624 81085568 16.05 16.60 15.20 16.25 0.35 -9.47% 16.15 10 16.25 25 0.00
2024-08-07 1710 2587024 1259 43111668 16.30 17.00 16.30 16.50 0.25 1.54% 16.45 62 16.50 13 0.00
2024-08-08 1710 831000 372 13661450 16.25 16.65 16.20 16.45 0.05 -0.3% 16.40 54 16.45 5 0.00
2024-08-09 1710 1245000 470 20642800 16.55 16.75 16.45 16.50 0.05 0.3% 16.50 35 16.55 10 0.00
2024-08-12 1710 1303000 472 21859450 16.55 16.95 16.55 16.80 0.30 1.82% 16.75 5 16.80 5 0.00
2024-08-13 1710 800000 376 13312000 16.70 16.80 16.50 16.75 0.05 -0.3% 16.65 14 16.75 3 0.00
2024-08-16 1710 872000 495 15109650 17.30 17.45 17.20 17.20 0.10 2.69% 17.20 21 17.25 14 0.00
2024-08-19 1710 810000 294 14037050 17.20 17.40 17.20 17.35 0.15 0.87% 17.30 5 17.35 35 0.00
2024-08-20 1710 430000 261 7431900 17.35 17.35 17.20 17.20 0.15 -0.86% 17.20 48 17.25 11 0.00
2024-08-22 1710 7409060 2822 131501353 17.05 18.10 16.95 17.75 0.45 3.2% 17.75 61 17.80 13 0.00
2024-08-23 1710 1114000 627 19443600 17.60 17.65 17.30 17.55 0.20 -1.13% 17.55 6 17.60 37 0.00
2024-08-29 1710 1193000 715 21445150 17.80 18.20 17.75 17.95 0.10 2.28% 17.90 66 17.95 7 0.00
2024-08-30 1710 1047000 412 18794550 17.90 18.00 17.90 18.00 0.05 0.28% 17.90 12 18.00 49 0.00
2024-09-02 1710 821000 322 14697300 18.00 18.00 17.80 17.90 0.10 -0.56% 17.85 39 17.90 1 0.00
2024-09-05 1710 2077000 834 37184000 17.65 18.00 17.60 17.90 0.45 0% 17.90 15 17.95 73 0.00
2024-09-09 1710 1235000 639 22062050 17.70 18.05 17.55 18.05 0.15 0.84% 18.00 5 18.05 41 0.00
2024-09-20 1710 2950815 1444 54909355 18.60 18.80 18.35 18.60 0.00 3.05% 18.55 224 18.60 22 0.00
2024-10-08 1710 1103000 495 20342300 18.50 18.60 18.35 18.40 0.15 -1.08% 18.35 40 18.40 13 0.00
2024-10-09 1710 2568000 1117 46156700 18.50 18.50 17.70 17.70 0.70 -3.8% 17.65 86 17.70 2 0.00
2024-10-11 1710 777000 396 13860100 17.65 18.00 17.65 17.80 0.10 0.56% 17.75 31 17.80 3 0.00
2024-10-17 1710 861000 384 15563250 17.80 18.15 17.80 18.15 0.35 1.97% 18.05 5 18.15 63 0.00
2024-10-22 1710 750000 406 13372500 18.00 18.05 17.75 17.80 0.15 -1.93% 17.80 8 17.85 14 0.00
2024-10-29 1710 470000 236 8356950 18.00 18.00 17.70 17.75 0.20 -0.28% 17.75 37 17.80 2 0.00
2024-11-01 1710 620000 394 10990150 17.65 17.90 17.55 17.85 0.20 0.56% 17.75 2 17.85 9 0.00
2024-11-07 1710 737000 351 13263900 17.70 18.15 17.70 17.95 0.15 0.56% 17.95 1 18.00 16 0.00
2024-11-12 1710 933000 453 15880300 17.20 17.20 16.90 17.05 0.25 -5.01% 17.05 4 17.10 9 0.00
2024-11-14 1710 969000 506 16122600 16.70 16.85 16.50 16.65 0.15 -2.35% 16.60 45 16.65 24 0.00
2024-11-15 1710 463734 355 7757547 16.60 16.85 16.60 16.70 0.05 0.3% 16.70 45 16.75 8 0.00
2024-11-18 1710 895000 579 15114450 16.75 17.05 16.70 16.80 0.10 0.6% 16.80 49 16.85 17 0.00
2024-11-21 1710 1003631 584 16376375 16.35 16.45 16.25 16.30 0.15 -2.98% 16.30 47 16.40 15 0.00
2024-11-22 1710 1046000 518 17051250 16.50 16.50 16.20 16.25 0.05 -0.31% 16.25 38 16.30 12 0.00
2024-11-25 1710 1176000 556 19290550 16.30 16.50 16.30 16.40 0.15 0.92% 16.40 39 16.45 11 0.00
2024-11-26 1710 590000 294 9705300 16.50 16.60 16.35 16.40 0.00 0% 16.40 9 16.45 1 0.00
2024-11-27 1710 718000 339 11721550 16.40 16.50 16.20 16.25 0.15 -0.91% 16.25 11 16.30 2 0.00
2024-11-28 1710 666000 346 10756000 16.25 16.35 16.05 16.15 0.10 -0.62% 16.15 24 16.20 8 0.00
2024-12-02 1710 1845000 857 29360650 16.20 16.30 15.70 15.80 0.40 -2.17% 15.75 47 15.80 33 0.00
2024-12-04 1710 628777 642 10026321 16.00 16.10 15.85 16.00 0.05 1.27% 15.95 3 16.00 17 0.00
2024-12-05 1710 1629476 1295 25637442 16.10 16.10 15.60 15.60 0.40 -2.5% 15.60 135 15.65 1 0.00
2024-12-06 1710 692813 549 10822653 15.60 15.70 15.55 15.60 0.00 0% 15.60 90 15.65 11 0.00
2024-12-09 1710 1860873 1316 28660377 15.65 15.70 15.30 15.40 0.20 -1.28% 15.35 22 15.40 6 0.00
2024-12-10 1710 1255983 816 19591694 15.65 15.75 15.45 15.60 0.20 1.3% 15.60 11 15.65 23 0.00
2024-12-11 1710 684107 898 10571793 15.60 15.60 15.40 15.40 0.20 -1.28% 15.40 68 15.50 5 0.00
2024-12-12 1710 1407704 862 21574023 15.40 15.50 15.20 15.20 0.20 -1.3% 15.20 176 15.25 20 0.00
2024-12-13 1710 2368636 1947 34982513 15.20 15.20 14.60 14.70 0.50 -3.29% 14.70 36 14.75 10 0.00
2024-12-16 1710 1433183 1612 20953146 14.70 14.95 14.35 14.40 0.30 -2.04% 14.35 43 14.40 8 0.00
2024-12-17 1710 988877 953 14266064 14.35 14.50 14.35 14.50 0.10 0.69% 14.45 3 14.50 10 0.00
2024-12-18 1710 1005452 914 14514743 14.50 14.70 14.30 14.45 0.05 -0.34% 14.40 10 14.45 17 0.00
2024-12-19 1710 906914 1069 13001609 14.45 14.50 14.20 14.35 0.10 -0.69% 14.35 8 14.40 9 0.00
2024-12-20 1710 6860051 2520 96109832 14.30 14.40 13.85 13.95 0.40 -2.79% 13.90 316 13.95 444 0.00
2024-12-23 1710 1189897 776 17137013 14.05 14.50 14.05 14.40 0.45 3.23% 14.40 19 14.45 5 0.00
2024-12-24 1710 1226318 757 17919245 14.50 14.75 14.45 14.50 0.10 0.69% 14.50 55 14.55 12 0.00
2024-12-25 1710 577478 419 8392132 14.60 14.70 14.45 14.60 0.10 0.69% 14.55 15 14.60 1 0.00
2024-12-26 1710 715439 554 10452325 14.65 14.85 14.45 14.50 0.10 -0.68% 14.50 21 14.55 6 0.00
2024-12-27 1710 487975 542 7042204 14.60 14.60 14.30 14.40 0.10 -0.69% 14.40 8 14.45 6 0.00
2024-12-30 1710 336107 458 4821185 14.45 14.50 14.20 14.20 0.20 -1.39% 14.20 131 14.30 2 0.00
2024-12-31 1710 624854 462 8935152 14.25 14.40 14.15 14.30 0.10 0.7% 14.30 8 14.35 6 0.00