東聯(1710)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　　　20.30
0
0%		19.95
-0.35
-1.72%		 19.25
-0.7
-3.51%		19.05
-0.2
-1.04%		 　19.60
0.55
2.89%		19.00
-0.6
-3.06%		19.25
0.25
1.32%		19.45
0.2
1.04%		18.70
-0.75
-3.86%		 　18.50
-0.2
-1.07%		18.45
-0.05
-0.27%		17.50
-0.95
-5.15%		17.30
-0.2
-1.14%		17.65
0.35
2.02%		 　17.85
0.2
1.13%		17.45
-0.4
-2.24%		17.65
0.2
1.15%		18.00
0.35
1.98%		17.95
-0.05
-0.28%		 18.57
2 月　18.15
0.2
1.11%		18.35
0.2
1.1%		18.45
0.1
0.54%		 　　　　　　　　　　　19.20
0.75
4.07%		19.35
0.15
0.78%		19.45
0.1
0.52%		 　　20.85
1.4
7.2%		 20.90
0.05
0.24%		 19.8
3 月　20.15
-0.75
-3.59%		20.40
0.25
1.24%		20.70
0.3
1.47%		20.45
-0.25
-1.21%		 　21.05
0.6
2.93%		21.35
0.3
1.43%		21.20
-0.15
-0.7%		20.70
-0.5
-2.36%		20.75
0.05
0.24%		 　20.55
-0.2
-0.96%		20.35
-0.2
-0.97%		20.15
-0.2
-0.98%		20.10
-0.05
-0.25%		19.55
-0.55
-2.74%		 　19.40
-0.15
-0.77%		19.15
-0.25
-1.29%		19.20
0.05
0.26%		19.15
-0.05
-0.26%		19.40
0.25
1.31%		 　19.65
0.25
1.29%		19.50
-0.15
-0.76%		 20.11
4 月19.35
-0.15
-0.77%		 　　　19.60
0.25
1.29%		19.55
-0.05
-0.26%		20.15
0.6
3.07%		19.85
-0.3
-1.49%		 　20.55
0.7
3.53%		20.35
-0.2
-0.97%		20.80
0.45
2.21%		21.50
0.7
3.37%		21.90
0.4
1.86%		 　23.30
1.4
6.39%		23.30
0
0%		23.45
0.15
0.64%		23.20
-0.25
-1.07%		22.50
-0.7
-3.02%		 　23.05
0.55
2.44%		23.35
0.3
1.3%		24.30
0.95
4.07%		23.45
-0.85
-3.5%		 21.85
5 月　　23.10
-0.35
-1.49%		22.25
-0.85
-3.68%		23.40
1.15
5.17%		24.05
0.65
2.78%		24.80
0.75
3.12%		 　25.05
0.25
1.01%		23.60
-1.45
-5.79%		21.75
-1.85
-7.84%		20.55
-1.2
-5.52%		20.30
-0.25
-1.22%		 　18.70
-1.6
-7.88%		20.10
1.4
7.49%		20.10
0
0%		20.15
0.05
0.25%		20.70
0.55
2.73%		 　20.85
0.15
0.72%		21.20
0.35
1.68%		21.20
0
0%		21.10
-0.1
-0.47%		21.40
0.3
1.42%		 21.70
0.3
1.4%		21.69
6 月22.15
0.45
2.07%		22.75
0.6
2.71%		22.75
0
0%		22.50
-0.25
-1.1%		 　22.75
0.25
1.11%		22.60
-0.15
-0.66%		22.10
-0.5
-2.21%		22.00
-0.1
-0.45%		21.75
-0.25
-1.14%		 　　22.05
0.3
1.38%		21.75
-0.3
-1.36%		21.95
0.2
0.92%		20.95
-1
-4.56%		 　20.85
-0.1
-0.48%		21.00
0.15
0.72%		21.10
0.1
0.48%		21.55
0.45
2.13%		21.70
0.15
0.7%		 　22.15
0.45
2.07%		21.65
-0.5
-2.26%		22.00
0.35
1.62%		 21.96
7 月23.05
1.05
4.77%		25.35
2.3
9.98%		 　24.85
-0.5
-1.97%		25.00
0.15
0.6%		23.60
-1.4
-5.6%		23.65
0.05
0.21%		23.70
0.05
0.21%		 　23.20
-0.5
-2.11%		22.60
-0.6
-2.59%		22.60
0
0%		23.50
0.9
3.98%		23.85
0.35
1.49%		 　23.60
-0.25
-1.05%		23.20
-0.4
-1.69%		22.80
-0.4
-1.72%		23.25
0.45
1.97%		23.85
0.6
2.58%		 　23.45
-0.4
-1.68%		23.60
0.15
0.64%		22.30
-1.3
-5.51%		22.65
0.35
1.57%		22.40
-0.25
-1.1%		 23.48
8 月　22.75
0.35
1.56%		22.50
-0.25
-1.1%		22.60
0.1
0.44%		22.25
-0.35
-1.55%		22.30
0.05
0.22%		 　22.35
0.05
0.22%		22.10
-0.25
-1.12%		21.85
-0.25
-1.13%		21.80
-0.05
-0.23%		21.50
-0.3
-1.38%		 　20.80
-0.7
-3.26%		20.60
-0.2
-0.96%		20.90
0.3
1.46%		20.00
-0.9
-4.31%		20.10
0.1
0.5%		 　20.90
0.8
3.98%		21.25
0.35
1.67%		21.20
-0.05
-0.24%		21.35
0.15
0.71%		21.70
0.35
1.64%		 　21.70
0
0%		21.85
0.15
0.69%		21.54
9 月21.40
-0.45
-2.06%		21.05
-0.35
-1.64%		21.30
0.25
1.19%		 　20.70
-0.6
-2.82%		20.95
0.25
1.21%		20.40
-0.55
-2.63%		20.60
0.2
0.98%		20.95
0.35
1.7%		 　21.45
0.5
2.39%		21.75
0.3
1.4%		21.75
0
0%		22.55
0.8
3.68%		21.30
-1.25
-5.54%		 　　　20.70
-0.6
-2.82%		20.85
0.15
0.72%		21.30
0.45
2.16%		 　22.15
0.85
3.99%		22.45
0.3
1.35%		22.20
-0.25
-1.11%		22.55
0.35
1.58%		 21.42
10 月22.05
-0.5
-2.22%		 　22.20
0.15
0.68%		22.70
0.5
2.25%		23.35
0.65
2.86%		23.80
0.45
1.93%		24.70
0.9
3.78%		 　　23.50
-1.2
-4.86%		22.65
-0.85
-3.62%		21.80
-0.85
-3.75%		22.30
0.5
2.29%		 　24.50
2.2
9.87%		26.20
1.7
6.94%		27.00
0.8
3.05%		26.50
-0.5
-1.85%		25.85
-0.65
-2.45%		 　26.55
0.7
2.71%		24.90
-1.65
-6.21%		25.00
0.1
0.4%		24.10
-0.9
-3.6%		23.85
-0.25
-1.04%		 24.16
11 月23.95
0.1
0.42%		23.25
-0.7
-2.92%		24.80
1.55
6.67%		24.15
-0.65
-2.62%		24.25
0.1
0.41%		 　24.20
-0.05
-0.21%		24.10
-0.1
-0.41%		24.70
0.6
2.49%		25.20
0.5
2.02%		24.70
-0.5
-1.98%		 　24.00
-0.7
-2.83%		23.15
-0.85
-3.54%		23.30
0.15
0.65%		23.40
0.1
0.43%		22.75
-0.65
-2.78%		 　22.95
0.2
0.88%		22.55
-0.4
-1.74%		22.95
0.4
1.77%		22.75
-0.2
-0.87%		22.15
-0.6
-2.64%		 　22.00
-0.15
-0.68%		22.70
0.7
3.18%		 23.48
12 月22.80
0.1
0.44%		22.10
-0.7
-3.07%		22.40
0.3
1.36%		 　22.35
-0.05
-0.22%		22.50
0.15
0.67%		22.55
0.05
0.22%		22.45
-0.1
-0.44%		22.25
-0.2
-0.89%		 　22.10
-0.15
-0.67%		21.50
-0.6
-2.71%		21.50
0
0%		21.80
0.3
1.4%		22.05
0.25
1.15%		 　21.60
-0.45
-2.04%		21.65
0.05
0.23%		22.15
0.5
2.31%		22.15
0
0%		22.10
-0.05
-0.23%		 　22.50
0.4
1.81%		22.20
-0.3
-1.33%		22.35
0.15
0.68%		22.40
0.05
0.22%		　22.15

說明:最高漲幅:9.98%最低跌幅:-7.88% 最高價:27.00最低價:17.30平均價:21.76,灰色底表示週末,漲156天(68.8)元,跌135天(-65.15)元,平盤11天
10%=3,7%=5,6%=2,5%=3,4%=12,3%=16,2%=32,1%=60,0%=34,-0%=3,-1%=4,-2%=6,-3%=17,-4%=18,-5%=19,-6%=24,-7%=44,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2021-01-04 1710 4657641 1775 93790606 20.60 20.60 19.90 20.30 0.00 0% 20.25 4 20.30 8 0.00
2021-01-05 1710 3666531 1461 73408980 20.30 20.30 19.90 19.95 0.35 -1.72% 19.90 350 19.95 17 0.00
2021-01-07 1710 3130680 1294 60647816 19.25 19.65 19.20 19.25 0.15 -3.51% 19.25 46 19.30 5 0.00
2021-01-08 1710 3575230 1400 68096097 19.45 19.45 18.90 19.05 0.20 -1.04% 19.05 6 19.10 29 0.00
2021-01-11 1710 3793672 1373 73887135 19.05 19.70 19.05 19.60 0.55 2.89% 19.55 67 19.60 4 0.00
2021-01-12 1710 3303022 1204 63258923 19.50 19.60 18.95 19.00 0.60 -3.06% 19.00 124 19.05 6 0.00
2021-01-13 1710 2839684 1223 54821721 19.20 19.60 19.15 19.25 0.25 1.32% 19.20 80 19.25 12 0.00
2021-01-14 1710 1825950 771 35321785 19.25 19.45 19.20 19.45 0.20 1.04% 19.40 29 19.45 21 0.00
2021-01-15 1710 4492893 1647 85099635 19.45 19.50 18.70 18.70 0.75 -3.86% 18.70 57 18.75 67 0.00
2021-01-18 1710 2405667 958 44366101 18.75 18.80 18.05 18.50 0.20 -1.07% 18.45 63 18.50 95 0.00
2021-01-19 1710 1458654 655 27056012 18.60 18.75 18.35 18.45 0.05 -0.27% 18.40 46 18.45 4 0.00
2021-01-20 1710 4720840 1973 83950436 18.40 18.40 17.50 17.50 0.95 -5.15% 17.50 56 17.55 36 0.00
2021-01-21 1710 2725895 1024 47570639 17.60 17.85 17.25 17.30 0.20 -1.14% 17.30 57 17.35 26 0.00
2021-01-22 1710 3046970 1221 52569803 17.40 17.75 17.00 17.65 0.35 2.02% 17.60 28 17.65 6 0.00
2021-01-25 1710 1722992 693 30516483 17.50 18.00 17.20 17.85 0.20 1.13% 17.80 28 17.85 58 0.00
2021-01-26 1710 1344128 581 23604257 17.95 17.95 17.45 17.45 0.40 -2.24% 17.45 27 17.50 55 0.00
2021-01-27 1710 1284602 426 22690098 17.75 17.80 17.50 17.65 0.20 1.15% 17.65 8 17.70 41 0.00
2021-01-28 1710 2889551 1262 51808764 17.40 18.20 17.20 18.00 0.35 1.98% 17.95 5 18.00 20 0.00
2021-01-29 1710 2493405 1047 45036283 18.00 18.35 17.85 17.95 0.05 -0.28% 17.95 50 18.00 9 0.00
2021-02-02 1710 1245900 545 22608084 17.95 18.25 17.90 18.15 0.20 1.11% 18.10 11 18.15 25 0.00
2021-02-03 1710 1748692 704 32102976 18.25 18.55 18.05 18.35 0.20 1.1% 18.30 35 18.35 8 0.00
2021-02-04 1710 1638562 611 30312346 18.35 18.70 18.30 18.45 0.10 0.54% 18.40 30 18.45 6 0.00
2021-02-17 1710 5863325 2124 112463704 19.10 19.50 18.95 19.20 0.60 4.07% 19.20 128 19.25 1 0.00
2021-02-18 1710 4430541 1848 86292432 19.40 19.85 19.10 19.35 0.15 0.78% 19.35 67 19.40 35 0.00
2021-02-19 1710 3819488 1374 74631646 19.55 19.85 19.30 19.45 0.10 0.52% 19.45 29 19.50 3 0.00
2021-02-23 1710 8574436 2971 177243288 20.40 20.95 20.40 20.85 0.45 7.2% 20.85 19 20.90 261 0.00
2021-02-25 1710 9192630 3354 190898415 20.50 21.10 20.35 20.90 0.80 0.24% 20.90 28 20.95 63 0.00
2021-03-02 1710 10351852 3850 214405225 21.40 21.60 20.05 20.15 1.00 -3.59% 20.15 99 20.20 103 0.00
2021-03-03 1710 3935405 1284 79961213 20.30 20.55 20.05 20.40 0.25 1.24% 20.40 38 20.45 100 0.00
2021-03-04 1710 3640878 1334 75213713 20.50 20.90 20.40 20.70 0.30 1.47% 20.70 15 20.75 103 0.00
2021-03-05 1710 3584132 1257 73442649 20.70 20.85 20.30 20.45 0.25 -1.21% 20.45 19 20.50 38 0.00
2021-03-08 1710 9108782 3173 191983280 20.75 21.50 20.50 21.05 0.60 2.93% 21.05 39 21.10 23 0.00
2021-03-09 1710 5921825 2323 125287810 21.20 21.40 20.80 21.35 0.30 1.43% 21.35 54 21.40 139 0.00
2021-03-10 1710 5386071 1789 113661314 21.25 21.30 20.80 21.20 0.15 -0.7% 21.15 60 21.20 47 0.00
2021-03-11 1710 6496045 2391 136339980 21.25 21.60 20.60 20.70 0.50 -2.36% 20.70 5 20.75 16 0.00
2021-03-12 1710 3313197 1406 68163339 20.65 20.85 20.30 20.75 0.05 0.24% 20.70 50 20.75 31 0.00
2021-03-15 1710 2296694 901 47536931 20.70 20.90 20.55 20.55 0.20 -0.96% 20.55 114 20.60 2 0.00
2021-03-16 1710 3785971 1422 76746840 20.55 20.55 20.10 20.35 0.20 -0.97% 20.35 67 20.40 36 0.00
2021-03-17 1710 3525630 1331 70831139 20.20 20.25 19.95 20.15 0.20 -0.98% 20.10 7 20.15 26 0.00
2021-03-18 1710 2378063 1109 47750114 20.15 20.35 19.90 20.10 0.05 -0.25% 20.05 16 20.10 27 0.00
2021-03-19 1710 6319065 2536 123113080 19.75 19.80 19.30 19.55 0.55 -2.74% 19.50 54 19.55 48 0.00
2021-03-22 1710 3103935 1313 60010923 19.40 19.50 19.15 19.40 0.15 -0.77% 19.35 16 19.40 35 0.00
2021-03-23 1710 2987637 1299 57407428 19.45 19.50 19.10 19.15 0.25 -1.29% 19.15 19 19.20 31 0.00
2021-03-24 1710 3847405 1512 73088259 19.15 19.20 18.90 19.20 0.05 0.26% 19.20 21 19.25 37 0.00
2021-03-25 1710 3560973 1307 68795099 19.35 19.55 19.10 19.15 0.05 -0.26% 19.15 137 19.20 8 0.00
2021-03-26 1710 2137095 836 41344997 19.20 19.45 19.20 19.40 0.25 1.31% 19.40 13 19.45 97 0.00
2021-03-29 1710 3594171 1302 70356742 19.45 19.75 19.40 19.65 0.25 1.29% 19.60 25 19.65 16 0.00
2021-03-30 1710 2316741 730 45221508 19.65 19.70 19.45 19.50 0.15 -0.76% 19.50 110 19.55 80 0.00
2021-04-01 1710 1759389 675 34018221 19.45 19.50 19.20 19.35 0.10 -0.77% 19.35 63 19.40 22 0.00
2021-04-06 1710 2122642 846 41410211 19.40 19.60 19.30 19.60 0.25 1.29% 19.55 61 19.60 163 0.00
2021-04-07 1710 1900785 668 37131737 19.65 19.70 19.40 19.55 0.05 -0.26% 19.55 80 19.60 196 0.00
2021-04-08 1710 5204845 1895 103890959 19.50 20.25 19.50 20.15 0.60 3.07% 20.10 36 20.15 174 0.00
2021-04-09 1710 3624634 1345 71846660 20.15 20.15 19.70 19.85 0.30 -1.49% 19.85 52 19.90 31 0.00
2021-04-12 1710 6377805 2438 130176143 20.10 20.70 20.10 20.55 0.70 3.53% 20.50 35 20.55 181 0.00
2021-04-13 1710 7270137 2765 150916001 20.75 21.10 20.30 20.35 0.20 -0.97% 20.30 144 20.35 15 0.00
2021-04-14 1710 8318928 3506 172703849 20.45 21.30 20.25 20.80 0.45 2.21% 20.75 54 20.80 57 0.00
2021-04-15 1710 15573767 5095 333740010 20.95 21.80 20.80 21.50 0.70 3.37% 21.50 51 21.55 102 0.00
2021-04-16 1710 13320106 4630 290712606 21.60 22.10 21.15 21.90 0.40 1.86% 21.85 32 21.90 164 0.00
2021-04-19 1710 16371422 5704 376836440 22.40 23.45 22.25 23.30 1.40 6.39% 23.25 25 23.30 51 0.00
2021-04-20 1710 10493732 3399 241934519 23.30 23.45 22.70 23.30 0.00 0% 23.25 41 23.30 54 0.00
2021-04-21 1710 6032043 2468 140823167 23.30 23.75 23.00 23.45 0.15 0.64% 23.45 7 23.50 67 0.00
2021-04-22 1710 16553071 5209 391801209 23.70 24.80 22.70 23.20 0.25 -1.07% 23.15 13 23.20 77 0.00
2021-04-23 1710 9772323 3266 222217143 23.25 23.30 22.05 22.50 0.70 -3.02% 22.50 33 22.55 68 0.00
2021-04-26 1710 6161957 2077 141954682 23.00 23.40 22.85 23.05 0.55 2.44% 23.00 66 23.05 57 0.00
2021-04-27 1710 4538429 1722 104927154 23.00 23.45 22.70 23.35 0.30 1.3% 23.35 21 23.40 26 0.00
2021-04-28 1710 19468741 6532 469511353 23.50 24.60 23.50 24.30 0.95 4.07% 24.25 137 24.30 339 0.00
2021-04-29 1710 8160006 3074 193409151 24.20 24.30 23.20 23.45 0.85 -3.5% 23.45 58 23.50 84 0.00
2021-05-03 1710 7403904 2661 174400291 23.50 24.10 23.05 23.10 0.35 -1.49% 23.05 69 23.10 1 0.00
2021-05-04 1710 9994779 3241 225947632 23.40 23.65 21.85 22.25 0.85 -3.68% 22.25 18 22.30 127 0.00
2021-05-05 1710 14184869 4592 334098544 22.70 24.30 22.45 23.40 1.15 5.17% 23.35 47 23.40 87 0.00
2021-05-06 1710 23434919 8343 570006590 23.60 25.30 23.25 24.05 0.65 2.78% 24.00 89 24.05 51 0.00
2021-05-07 1710 12731044 4467 308720939 24.00 24.80 23.60 24.80 0.75 3.12% 24.75 64 24.80 154 0.00
2021-05-10 1710 12772162 5492 317918825 24.70 25.45 24.10 25.05 0.25 1.01% 25.00 96 25.05 63 0.00
2021-05-11 1710 14141977 5481 340310031 25.00 25.00 22.70 23.60 1.45 -5.79% 23.55 90 23.60 9 0.00
2021-05-12 1710 14488876 5363 317347491 23.50 23.50 21.25 21.75 1.85 -7.84% 21.65 26 21.75 166 0.00
2021-05-13 1710 10078914 3898 207479538 19.80 21.35 19.80 20.55 1.20 -5.52% 20.55 22 20.60 85 0.00
2021-05-14 1710 10284639 2933 210776146 20.80 21.20 19.90 20.30 0.25 -1.22% 20.25 13 20.30 60 0.00
2021-05-17 1710 7502356 2629 142999136 18.70 19.80 18.50 18.70 1.60 -7.88% 18.65 10 18.70 22 0.00
2021-05-18 1710 7012066 2166 137301694 18.90 20.10 18.70 20.10 1.40 7.49% 20.05 69 20.10 155 0.00
2021-05-19 1710 5914578 1495 117080998 20.00 20.20 19.30 20.10 0.00 0% 20.05 2 20.10 68 0.00
2021-05-20 1710 3407470 1255 69063328 19.95 20.80 19.75 20.15 0.05 0.25% 20.15 5 20.20 7 0.00
2021-05-21 1710 2898188 1072 59304253 20.45 20.70 20.15 20.70 0.55 2.73% 20.65 27 20.70 40 0.00
2021-05-24 1710 3193370 1071 66745070 20.60 21.25 20.45 20.85 0.15 0.72% 20.85 14 20.90 11 0.00
2021-05-25 1710 4182156 1382 88890415 21.15 21.60 21.05 21.20 0.35 1.68% 21.20 11 21.25 17 0.00
2021-05-26 1710 2590185 824 54497457 21.40 21.40 20.85 21.20 0.00 0% 21.20 10 21.25 26 0.00
2021-05-27 1710 2394371 813 50606528 21.00 21.45 20.95 21.10 0.10 -0.47% 21.10 58 21.15 11 0.00
2021-05-28 1710 3860309 1207 82785891 21.30 21.75 21.20 21.40 0.30 1.42% 21.35 16 21.40 1 0.00
2021-05-31 1710 4628660 1455 101154770 21.55 22.15 21.55 21.70 0.30 1.4% 21.70 39 21.75 14 0.00
2021-06-01 1710 2969145 878 64943594 21.75 22.15 21.60 22.15 0.45 2.07% 22.10 41 22.15 18 0.00
2021-06-02 1710 6598868 2262 150046159 22.55 23.20 22.35 22.75 0.60 2.71% 22.70 38 22.75 13 0.00
2021-06-03 1710 4066398 1497 93338666 23.00 23.35 22.70 22.75 0.00 0% 22.70 93 22.75 7 0.00
2021-06-04 1710 2685376 877 60703890 22.60 22.90 22.45 22.50 0.25 -1.1% 22.50 40 22.55 16 0.00
2021-06-07 1710 3329286 936 75251084 22.65 22.90 22.05 22.75 0.25 1.11% 22.70 13 22.75 27 0.00
2021-06-08 1710 9706156 3121 223263179 22.75 23.60 22.40 22.60 0.15 -0.66% 22.60 106 22.65 6 0.00
2021-06-09 1710 3156775 1183 70164240 22.55 22.70 21.90 22.10 0.50 -2.21% 22.05 51 22.10 1 0.00
2021-06-10 1710 2795338 1020 60988514 22.20 22.25 21.55 22.00 0.10 -0.45% 22.00 20 22.05 25 0.00
2021-06-11 1710 3192833 873 69824846 22.10 22.20 21.70 21.75 0.25 -1.14% 21.75 11 21.80 2 0.00
2021-06-15 1710 1425133 501 31263680 21.80 22.15 21.75 22.05 0.30 1.38% 22.05 22 22.10 14 0.00
2021-06-16 1710 2336818 904 51347175 21.95 22.35 21.75 21.75 0.30 -1.36% 21.75 28 21.80 22 0.00
2021-06-17 1710 1190232 553 25967761 21.65 22.00 21.60 21.95 0.20 0.92% 21.90 40 21.95 24 0.00
2021-06-18 1710 7250206 2486 153283873 21.95 21.95 20.80 20.95 1.00 -4.56% 20.95 61 21.00 12 0.00
2021-06-21 1710 2034273 801 42406282 20.75 21.05 20.60 20.85 0.10 -0.48% 20.85 16 20.90 32 0.00
2021-06-22 1710 2003136 772 42345008 21.00 21.35 20.95 21.00 0.15 0.72% 21.00 38 21.10 9 0.00
2021-06-23 1710 2213337 702 46537374 21.20 21.25 20.85 21.10 0.10 0.48% 21.10 37 21.15 21 0.00
2021-06-24 1710 2436509 896 52415931 21.30 21.70 21.15 21.55 0.45 2.13% 21.50 156 21.55 25 0.00
2021-06-25 1710 1884954 806 40957876 21.70 21.85 21.60 21.70 0.15 0.7% 21.70 11 21.75 20 0.00
2021-06-28 1710 3091972 1374 68053982 21.70 22.20 21.70 22.15 0.45 2.07% 22.15 1 22.20 184 0.00
2021-06-29 1710 2907601 1172 63462998 22.20 22.20 21.65 21.65 0.50 -2.26% 21.65 56 21.70 13 0.00
2021-06-30 1710 2739930 1061 60203430 21.80 22.10 21.70 22.00 0.35 1.62% 22.00 126 22.05 17 0.00
2021-07-01 1710 16123121 5683 369414463 22.20 23.30 22.15 23.05 1.05 4.77% 23.05 54 23.10 31 0.00
2021-07-02 1710 31037700 5542 784339114 24.80 25.35 24.80 25.35 2.30 9.98% 25.35 27305 0.00 0 0.00
2021-07-05 1710 74554395 28191 1941467871 27.10 27.85 24.30 24.85 0.50 -1.97% 24.80 188 24.85 68 0.00
2021-07-06 1710 14493223 5531 359778551 24.75 25.30 24.35 25.00 0.15 0.6% 24.95 25 25.00 118 0.00
2021-07-07 1710 14426767 5368 348174557 25.10 25.25 23.50 23.60 1.40 -5.6% 23.55 54 23.60 95 0.00
2021-07-08 1710 5532674 2107 130462838 23.55 23.95 23.25 23.65 0.05 0.21% 23.65 34 23.70 30 0.00
2021-07-09 1710 5634101 1914 131949177 23.40 23.70 23.20 23.70 0.05 0.21% 23.70 26 23.75 12 0.00
2021-07-12 1710 7311174 2579 171384541 24.10 24.10 23.10 23.20 0.50 -2.11% 23.15 172 23.20 14 0.00
2021-07-13 1710 6449777 2615 147233473 23.45 23.50 22.50 22.60 0.60 -2.59% 22.55 79 22.60 17 0.00
2021-07-14 1710 3685048 1290 83057966 22.50 22.80 22.30 22.60 0.00 0% 22.55 29 22.60 1 0.00
2021-07-15 1710 4319346 1674 100146134 22.60 23.50 22.60 23.50 0.90 3.98% 23.45 25 23.50 149 0.00
2021-07-16 1710 9093569 3040 217631991 23.70 24.40 23.55 23.85 0.35 1.49% 23.85 130 23.90 30 0.00
2021-07-19 1710 3932329 1459 92862391 23.50 23.85 23.45 23.60 0.25 -1.05% 23.60 53 23.65 17 0.00
2021-07-20 1710 4070353 1530 94444657 23.10 23.45 23.00 23.20 0.40 -1.69% 23.15 52 23.20 3 0.00
2021-07-21 1710 3696657 1658 85297501 23.70 23.75 22.60 22.80 0.40 -1.72% 22.75 5 22.80 20 0.00
2021-07-22 1710 2607000 1034 60577850 23.15 23.50 23.05 23.25 0.45 1.97% 23.20 39 23.25 4 0.00
2021-07-23 1710 4790510 1867 113261975 23.25 23.95 23.05 23.85 0.60 2.58% 23.80 28 23.85 12 0.00
2021-07-26 1710 2556548 1292 60474383 23.95 24.15 23.45 23.45 0.40 -1.68% 23.45 108 23.50 26 0.00
2021-07-27 1710 2723545 1210 64352577 23.70 23.85 23.40 23.60 0.15 0.64% 23.55 84 23.60 11 0.00
2021-07-28 1710 8449511 3369 189435825 23.25 23.25 22.05 22.30 1.30 -5.51% 22.30 16 22.35 14 0.00
2021-07-29 1710 4198785 1369 94067180 22.50 22.70 22.20 22.65 0.35 1.57% 22.65 6 22.70 64 0.00
2021-07-30 1710 2576285 899 57990355 22.65 22.75 22.25 22.40 0.25 -1.1% 22.35 26 22.40 7 0.00
2021-08-02 1710 1976838 922 44525632 22.45 22.85 22.25 22.75 0.35 1.56% 22.70 28 22.75 7 0.00
2021-08-03 1710 1385298 644 31234440 22.75 22.80 22.45 22.50 0.25 -1.1% 22.50 8 22.55 6 0.00
2021-08-04 1710 1787724 548 40290486 22.50 22.70 22.40 22.60 0.10 0.44% 22.55 10 22.60 30 0.00
2021-08-05 1710 1991484 883 44374788 22.60 22.65 22.15 22.25 0.35 -1.55% 22.20 28 22.25 3 0.00
2021-08-06 1710 1494190 631 33256898 22.15 22.45 22.10 22.30 0.05 0.22% 22.30 36 22.35 3 0.00
2021-08-09 1710 1174360 648 26303551 22.30 22.60 22.25 22.35 0.05 0.22% 22.30 93 22.35 9 0.00
2021-08-10 1710 1356694 635 30152532 22.35 22.45 22.05 22.10 0.25 -1.12% 22.10 12 22.15 9 0.00
2021-08-11 1710 1876806 872 41273218 22.15 22.35 21.70 21.85 0.25 -1.13% 21.80 71 21.85 20 0.00
2021-08-12 1710 3172283 1138 68704377 21.95 22.05 21.40 21.80 0.05 -0.23% 21.75 18 21.80 7 0.00
2021-08-13 1710 1519228 680 32687698 21.80 21.80 21.40 21.50 0.30 -1.38% 21.45 13 21.50 35 0.00
2021-08-16 1710 2785179 1055 58385370 21.25 21.50 20.75 20.80 0.70 -3.26% 20.75 49 20.80 14 0.00
2021-08-17 1710 1016663 557 21133213 21.00 21.00 20.55 20.60 0.20 -0.96% 20.60 12 20.65 11 0.00
2021-08-18 1710 3867784 1068 78937460 20.40 20.95 19.95 20.90 0.30 1.46% 20.90 23 20.95 77 0.00
2021-08-19 1710 3113678 1097 63044909 20.90 20.90 19.90 20.00 0.90 -4.31% 20.00 116 20.05 244 0.00
2021-08-20 1710 1924013 693 38720995 20.15 20.35 19.95 20.10 0.10 0.5% 20.05 17 20.10 23 0.00
2021-08-23 1710 2021417 736 42070523 20.35 21.10 20.35 20.90 0.80 3.98% 20.85 51 20.90 32 0.00
2021-08-24 1710 1493165 557 31508010 21.10 21.40 20.70 21.25 0.35 1.67% 21.20 1 21.25 27 0.00
2021-08-25 1710 800924 392 16978555 21.30 21.40 21.05 21.20 0.05 -0.24% 21.20 17 21.25 7 0.00
2021-08-26 1710 1039051 495 22213282 21.35 21.50 21.25 21.35 0.15 0.71% 21.35 4 21.40 10 0.00
2021-08-27 1710 1176085 482 25391652 21.30 21.75 21.25 21.70 0.35 1.64% 21.65 29 21.70 11 0.00
2021-08-30 1710 1427524 589 31105193 21.80 22.00 21.55 21.70 0.00 0% 21.65 5 21.70 25 0.00
2021-08-31 1710 1320145 815 28415348 21.80 21.85 21.20 21.85 0.15 0.69% 21.75 1 21.85 33 0.00
2021-09-01 1710 1321260 591 28445198 21.45 21.80 21.40 21.40 0.45 -2.06% 21.40 3 21.45 12 0.00
2021-09-02 1710 1563233 659 33037542 21.50 21.50 20.95 21.05 0.35 -1.64% 21.05 9 21.10 3 0.00
2021-09-03 1710 1515041 776 32294253 21.10 21.60 21.05 21.30 0.25 1.19% 21.25 14 21.30 19 0.00
2021-09-06 1710 2447155 897 50925570 21.25 21.30 20.60 20.70 0.60 -2.82% 20.65 52 20.70 13 0.00
2021-09-07 1710 1491288 610 31281965 20.80 21.25 20.70 20.95 0.25 1.21% 20.95 2 21.00 5 0.00
2021-09-08 1710 1450726 786 29861544 20.90 21.00 20.35 20.40 0.55 -2.63% 20.40 7 20.45 14 0.00
2021-09-09 1710 770622 429 15775321 20.40 20.65 20.30 20.60 0.20 0.98% 20.60 90 20.65 7 0.00
2021-09-10 1710 1308683 520 27480352 20.55 21.20 20.55 20.95 0.35 1.7% 20.90 34 20.95 99 0.00
2021-09-13 1710 1868931 701 39727096 21.05 21.50 20.90 21.45 0.50 2.39% 21.40 49 21.45 17 0.00
2021-09-14 1710 2373398 1004 51426223 21.45 21.95 21.40 21.75 0.30 1.4% 21.70 59 21.75 23 0.00
2021-09-15 1710 3599577 1370 78919080 21.80 22.20 21.55 21.75 0.00 0% 21.75 39 21.80 63 0.00
2021-09-16 1710 5398752 2097 120145991 21.85 22.70 21.75 22.55 0.80 3.68% 22.50 49 22.55 18 0.00
2021-09-17 1710 9376000 3605 204065600 22.90 22.90 21.15 21.30 1.25 -5.54% 21.30 38 21.35 26 0.00
2021-09-22 1710 3800550 1605 78836883 20.85 21.10 20.55 20.70 0.60 -2.82% 20.65 32 20.70 31 0.00
2021-09-23 1710 2013911 813 41970072 20.90 21.05 20.70 20.85 0.15 0.72% 20.85 26 20.90 6 0.00
2021-09-24 1710 5238233 2442 112689242 21.20 22.45 20.90 21.30 0.45 2.16% 21.30 18 21.35 37 0.00
2021-09-27 1710 7588674 2807 168423375 21.55 22.60 21.55 22.15 0.85 3.99% 22.10 117 22.15 76 0.00
2021-09-28 1710 6159228 2599 136970182 22.30 22.65 21.90 22.45 0.30 1.35% 22.45 7 22.50 50 0.00
2021-09-29 1710 11787122 4921 265328830 22.30 23.10 22.00 22.20 0.25 -1.11% 22.15 48 22.20 112 0.00
2021-09-30 1710 18925431 7419 427647594 22.40 23.10 22.20 22.55 0.35 1.58% 22.50 184 22.55 167 0.00
2021-10-01 1710 8536189 4031 191041920 22.60 22.80 22.00 22.05 0.50 -2.22% 22.05 83 22.10 1 0.00
2021-10-04 1710 17303172 6428 389555211 22.65 23.20 21.85 22.20 0.15 0.68% 22.20 80 22.25 25 0.00
2021-10-05 1710 14065378 5086 314961464 22.30 22.90 21.95 22.70 0.50 2.25% 22.70 217 22.75 76 0.00
2021-10-06 1710 53053551 16836 1246597339 23.25 24.15 22.65 23.35 0.65 2.86% 23.35 108 23.40 358 0.00
2021-10-07 1710 32190933 12156 755433946 23.55 24.00 23.00 23.80 0.45 1.93% 23.75 17 23.80 212 0.00
2021-10-08 1710 59184681 18349 1448692132 23.80 24.95 23.60 24.70 0.90 3.78% 24.70 3 24.75 78 0.00
2021-10-12 1710 34645408 12348 826230530 24.40 24.85 22.80 23.50 1.20 -4.86% 23.45 44 23.50 237 0.00
2021-10-13 1710 22680575 8247 522636904 23.70 23.75 22.50 22.65 0.85 -3.62% 22.60 62 22.65 22 0.00
2021-10-14 1710 21909954 7798 486291199 22.80 23.05 21.65 21.80 0.85 -3.75% 21.80 98 21.85 20 0.00
2021-10-15 1710 7292346 2998 161124715 22.20 22.35 21.90 22.30 0.50 2.29% 22.30 43 22.35 260 0.00
2021-10-18 1710 52894039 17118 1269027041 22.85 24.50 22.70 24.50 2.20 9.87% 24.50 5896 0.00 0 0.00
2021-10-19 1710 116099309 36750 2147483647 25.00 26.80 23.85 26.20 1.70 6.94% 26.15 135 26.20 454 0.00
2021-10-20 1710 94958568 32109 2147483647 25.35 27.70 25.20 27.00 0.80 3.05% 26.95 34 27.00 627 0.00
2021-10-21 1710 45576806 16177 1206382745 26.75 27.20 25.85 26.50 0.50 -1.85% 26.45 1 26.50 69 0.00
2021-10-22 1710 37204603 13246 979179344 26.55 27.05 25.60 25.85 0.65 -2.45% 25.85 131 25.90 124 0.00
2021-10-25 1710 28912242 10362 762117169 26.05 27.00 25.60 26.55 0.70 2.71% 26.55 201 26.60 216 0.00
2021-10-26 1710 31881234 11299 807176202 26.25 26.30 24.90 24.90 1.65 -6.21% 24.90 55 24.95 70 0.00
2021-10-27 1710 25965165 9801 644141672 24.70 25.35 24.15 25.00 0.10 0.4% 24.95 213 25.00 67 0.00
2021-10-28 1710 21205826 8049 515203829 24.60 24.80 24.00 24.10 0.90 -3.6% 24.10 112 24.15 21 0.00
2021-10-29 1710 14734535 5829 353462921 23.95 24.45 23.70 23.85 0.25 -1.04% 23.80 130 23.85 211 0.00
2021-11-01 1710 9964006 3763 237066109 23.85 24.15 23.55 23.95 0.10 0.42% 23.95 67 24.00 169 0.00
2021-11-02 1710 12269431 4402 288687630 23.95 23.95 23.10 23.25 0.70 -2.92% 23.20 114 23.25 94 0.00
2021-11-03 1710 26574818 9647 650062840 23.30 25.00 23.25 24.80 1.55 6.67% 24.75 87 24.80 276 0.00
2021-11-04 1710 16644716 7030 405159377 24.50 24.80 24.05 24.15 0.65 -2.62% 24.15 85 24.20 22 0.00
2021-11-05 1710 9046703 3931 218003150 24.00 24.45 23.70 24.25 0.10 0.41% 24.25 35 24.30 114 59.15
2021-11-08 1710 18625377 6422 455285010 24.40 25.00 23.90 24.20 0.05 -0.21% 24.20 133 24.25 58 59.02
2021-11-09 1710 21607691 7200 526546306 24.35 24.80 23.95 24.10 0.10 -0.41% 24.10 35 24.15 11 58.78
2021-11-10 1710 41819537 14160 1045457035 24.40 25.70 24.35 24.70 0.60 2.49% 24.70 248 24.75 20 60.24
2021-11-11 1710 30318660 11137 767173471 24.70 25.90 24.70 25.20 0.50 2.02% 25.15 70 25.20 42 61.46
2021-11-12 1710 13985933 5603 347784660 25.00 25.35 24.60 24.70 0.50 -1.98% 24.70 28 24.75 93 60.24
2021-11-15 1710 14559675 5500 352055397 24.85 24.85 23.95 24.00 0.70 -2.83% 23.95 247 24.00 2 58.54
2021-11-16 1710 18004858 6776 423939350 24.05 24.25 23.10 23.15 0.85 -3.54% 23.15 403 23.20 5 56.46
2021-11-17 1710 11719406 3866 272973752 23.25 23.60 23.10 23.30 0.15 0.65% 23.25 220 23.30 27 56.83
2021-11-18 1710 5792310 2002 135114450 23.30 23.45 23.20 23.40 0.10 0.43% 23.35 79 23.40 79 57.07
2021-11-19 1710 11793425 4608 271136892 23.30 23.35 22.75 22.75 0.65 -2.78% 22.75 209 22.80 56 55.49
2021-11-22 1710 6331215 2684 144326397 22.85 23.10 22.55 22.95 0.20 0.88% 22.95 48 23.00 70 55.98
2021-11-23 1710 9438910 4499 215311099 23.05 23.35 22.55 22.55 0.40 -1.74% 22.55 247 22.60 68 55.00
2021-11-24 1710 6712551 2928 152838325 22.30 23.00 22.30 22.95 0.40 1.77% 22.90 47 22.95 11 55.98
2021-11-25 1710 3384996 1599 77434681 23.10 23.10 22.75 22.75 0.20 -0.87% 22.75 167 22.80 13 55.49
2021-11-26 1710 7364267 3184 164102360 22.75 22.75 22.15 22.15 0.60 -2.64% 22.15 139 22.20 46 54.02
2021-11-29 1710 6635974 2268 145507450 21.70 22.10 21.70 22.00 0.15 -0.68% 22.00 146 22.05 26 53.66
2021-11-30 1710 5220488 2155 118471984 22.30 22.95 22.25 22.70 0.70 3.18% 22.70 98 22.75 10 55.37
2021-12-01 1710 2750625 1329 62281572 22.70 22.90 22.40 22.80 0.10 0.44% 22.75 41 22.80 32 55.61
2021-12-02 1710 4910119 2197 109682643 22.75 22.80 22.10 22.10 0.70 -3.07% 22.10 223 22.20 6 53.90
2021-12-03 1710 3412735 1171 76740041 22.35 22.65 22.15 22.40 0.30 1.36% 22.40 38 22.45 50 54.63
2021-12-06 1710 2399832 998 53900183 22.50 22.70 22.25 22.35 0.05 -0.22% 22.30 109 22.35 37 54.51
2021-12-07 1710 3634461 1232 81811887 22.50 22.75 22.35 22.50 0.15 0.67% 22.50 51 22.55 72 54.88
2021-12-08 1710 2858425 1311 64690860 22.65 22.85 22.50 22.55 0.05 0.22% 22.55 89 22.60 51 55.00
2021-12-09 1710 4714985 1557 106429356 22.70 22.80 22.40 22.45 0.10 -0.44% 22.40 169 22.45 57 54.76
2021-12-10 1710 2931085 1174 65597850 22.50 22.55 22.25 22.25 0.20 -0.89% 22.25 46 22.30 37 54.27
2021-12-13 1710 2983234 1280 66121753 22.30 22.35 22.05 22.10 0.15 -0.67% 22.10 72 22.15 22 53.90
2021-12-14 1710 6434564 2708 139786417 22.10 22.20 21.50 21.50 0.60 -2.71% 21.50 228 21.55 4 52.44
2021-12-15 1710 2634086 1117 56765382 21.50 21.75 21.45 21.50 0.00 0% 21.50 78 21.55 37 52.44
2021-12-16 1710 3826747 1273 82675963 21.70 21.85 21.40 21.80 0.30 1.4% 21.80 14 21.85 47 53.17
2021-12-17 1710 5561337 2508 122867119 21.80 22.30 21.70 22.05 0.25 1.15% 22.05 74 22.10 57 53.78
2021-12-20 1710 3141278 1641 68031656 21.90 21.95 21.50 21.60 0.45 -2.04% 21.55 162 21.60 20 52.68
2021-12-21 1710 2341145 1233 50528023 21.60 21.75 21.50 21.65 0.05 0.23% 21.60 115 21.65 5 52.80
2021-12-22 1710 3687884 1600 81181089 21.75 22.25 21.70 22.15 0.50 2.31% 22.10 68 22.15 110 54.02
2021-12-23 1710 2779461 1244 61170100 22.20 22.20 21.85 22.15 0.00 0% 22.10 11 22.15 134 54.02
2021-12-24 1710 2554563 792 56456233 22.20 22.30 22.00 22.10 0.05 -0.23% 22.10 68 22.15 56 53.90
2021-12-27 1710 6389285 2556 143628215 22.20 22.70 22.20 22.50 0.40 1.81% 22.45 49 22.50 17 54.88
2021-12-28 1710 3355179 1509 74804950 22.55 22.60 22.15 22.20 0.30 -1.33% 22.15 96 22.20 39 54.15
2021-12-29 1710 2433311 887 54097589 22.30 22.40 22.10 22.35 0.15 0.68% 22.35 4 22.40 285 54.51
2021-12-30 1710 3235639 1140 72712156 22.40 22.70 22.30 22.40 0.05 0.22% 22.35 105 22.40 17 54.63