官田鋼(2017)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　　　12.50
0
0%		12.50
0
0%		 11.90
-0.6
-4.8%		11.65
-0.25
-2.1%		 　11.55
-0.1
-0.86%		10.90
-0.65
-5.63%		11.20
0.3
2.75%		11.15
-0.05
-0.45%		10.70
-0.45
-4.04%		 　10.55
-0.15
-1.4%		10.65
0.1
0.95%		10.10
-0.55
-5.16%		10.10
0
0%		10.75
0.65
6.44%		 　10.70
-0.05
-0.47%		10.25
-0.45
-4.21%		10.15
-0.1
-0.98%		10.30
0.15
1.48%		10.25
-0.05
-0.49%		 10.92
2 月　10.25
0
0%		10.25
0
0%		10.10
-0.15
-1.46%		 　　　　　　　　　　　11.00
0.9
8.91%		11.15
0.15
1.36%		11.05
-0.1
-0.9%		 　　11.95
0.9
8.14%		 11.30
-0.65
-5.44%		 11.05
3 月　11.10
-0.2
-1.77%		11.20
0.1
0.9%		12.00
0.8
7.14%		11.90
-0.1
-0.83%		 　11.95
0.05
0.42%		12.15
0.2
1.67%		12.05
-0.1
-0.82%		12.15
0.1
0.83%		12.10
-0.05
-0.41%		 　12.05
-0.05
-0.41%		11.75
-0.3
-2.49%		11.90
0.15
1.28%		11.90
0
0%		11.80
-0.1
-0.84%		 　11.90
0.1
0.85%		11.70
-0.2
-1.68%		11.65
-0.05
-0.43%		11.95
0.3
2.58%		12.05
0.1
0.84%		 　12.45
0.4
3.32%		12.35
-0.1
-0.8%		 11.95
4 月12.30
-0.05
-0.4%		 　　　13.50
1.2
9.76%		14.85
1.35
10%		16.30
1.45
9.76%		16.60
0.3
1.84%		 　17.35
0.75
4.52%		16.75
-0.6
-3.46%		16.85
0.1
0.6%		17.60
0.75
4.45%		19.35
1.75
9.94%		 　21.25
1.9
9.82%		23.35
2.1
9.88%		24.40
1.05
4.5%		25.20
0.8
3.28%		23.20
-2
-7.94%		 　23.25
0.05
0.22%		22.70
-0.55
-2.37%		21.65
-1.05
-4.63%		23.00
1.35
6.24%		 19.59
5 月　　22.50
-0.5
-2.17%		20.25
-2.25
-10%		21.50
1.25
6.17%		22.80
1.3
6.05%		23.00
0.2
0.88%		 　25.30
2.3
10%		24.20
-1.1
-4.35%		21.80
-2.4
-9.92%		19.65
-2.15
-9.86%		18.05
-1.6
-8.14%		 　16.25
-1.8
-9.97%		17.85
1.6
9.85%		19.60
1.75
9.8%		19.25
-0.35
-1.79%		19.85
0.6
3.12%		 　19.50
-0.35
-1.76%		19.35
-0.15
-0.77%		19.40
0.05
0.26%		21.30
1.9
9.79%		23.40
2.1
9.86%		 23.70
0.3
1.28%		21.04
6 月24.00
0.3
1.27%		24.25
0.25
1.04%		24.30
0.05
0.21%		24.10
-0.2
-0.82%		 　22.35
-1.75
-7.26%		22.65
0.3
1.34%		22.15
-0.5
-2.21%		22.40
0.25
1.13%		22.25
-0.15
-0.67%		 　　23.20
0.95
4.27%		22.35
-0.85
-3.66%		22.60
0.25
1.12%		22.25
-0.35
-1.55%		 　21.00
-1.25
-5.62%		23.10
2.1
10%		22.50
-0.6
-2.6%		23.55
1.05
4.67%		24.15
0.6
2.55%		 　26.55
2.4
9.94%		29.20
2.65
9.98%		32.10
2.9
9.93%		 24.02
7 月30.50
-1.6
-4.98%		29.35
-1.15
-3.77%		 　32.25
2.9
9.88%		32.95
0.7
2.17%		31.90
-1.05
-3.19%		32.75
0.85
2.66%		33.10
0.35
1.07%		 　36.20
3.1
9.37%		32.60
-3.6
-9.94%		29.70
-2.9
-8.9%		32.00
2.3
7.74%		30.95
-1.05
-3.28%		 　32.20
1.25
4.04%		31.25
-0.95
-2.95%		29.30
-1.95
-6.24%		28.25
-1.05
-3.58%		29.00
0.75
2.65%		 　29.40
0.4
1.38%		27.80
-1.6
-5.44%		27.60
-0.2
-0.72%		29.20
1.6
5.8%		28.70
-0.5
-1.71%		 30.98
8 月　29.35
0.65
2.26%		28.75
-0.6
-2.04%		28.30
-0.45
-1.57%		27.20
-1.1
-3.89%		27.35
0.15
0.55%		 　27.50
0.15
0.55%		27.00
-0.5
-1.82%		26.25
-0.75
-2.78%		28.40
2.15
8.19%		26.75
-1.65
-5.81%		 　26.10
-0.65
-2.43%		24.25
-1.85
-7.09%		25.85
1.6
6.6%		24.50
-1.35
-5.22%		24.90
0.4
1.63%		 　25.45
0.55
2.21%		25.60
0.15
0.59%		25.40
-0.2
-0.78%		26.10
0.7
2.76%		25.95
-0.15
-0.57%		 　26.00
0.05
0.19%		26.75
0.75
2.88%		26.49
9 月26.40
-0.35
-1.31%		25.20
-1.2
-4.55%		24.70
-0.5
-1.98%		 　24.15
-0.55
-2.23%		24.05
-0.1
-0.41%		23.55
-0.5
-2.08%		24.20
0.65
2.76%		23.75
-0.45
-1.86%		 　24.50
0.75
3.16%		23.80
-0.7
-2.86%		23.70
-0.1
-0.42%		23.20
-0.5
-2.11%		23.40
0.2
0.86%		 　　　21.40
-2
-8.55%		21.85
0.45
2.1%		22.15
0.3
1.37%		 　22.60
0.45
2.03%		22.30
-0.3
-1.33%		22.00
-0.3
-1.35%		23.05
1.05
4.77%		 23.38
10 月21.80
-1.25
-5.42%		 　20.20
-1.6
-7.34%		21.50
1.3
6.44%		20.55
-0.95
-4.42%		21.50
0.95
4.62%		20.95
-0.55
-2.56%		 　　19.95
-1
-4.77%		19.80
-0.15
-0.75%		20.80
1
5.05%		20.70
-0.1
-0.48%		 　21.00
0.3
1.45%		20.90
-0.1
-0.48%		20.45
-0.45
-2.15%		21.00
0.55
2.69%		19.90
-1.1
-5.24%		 　20.40
0.5
2.51%		20.40
0
0%		20.25
-0.15
-0.74%		20.50
0.25
1.23%		20.40
-0.1
-0.49%		 20.58
11 月20.35
-0.05
-0.25%		20.30
-0.05
-0.25%		20.80
0.5
2.46%		20.60
-0.2
-0.96%		20.20
-0.4
-1.94%		 　21.30
1.1
5.45%		20.90
-0.4
-1.88%		20.70
-0.2
-0.96%		20.90
0.2
0.97%		20.65
-0.25
-1.2%		 　20.15
-0.5
-2.42%		19.75
-0.4
-1.99%		19.75
0
0%		19.65
-0.1
-0.51%		19.15
-0.5
-2.54%		 　19.45
0.3
1.57%		19.65
0.2
1.03%		20.55
0.9
4.58%		20.40
-0.15
-0.73%		19.95
-0.45
-2.21%		 　19.50
-0.45
-2.26%		19.85
0.35
1.79%		 20.18
12 月20.00
0.15
0.76%		19.90
-0.1
-0.5%		19.95
0.05
0.25%		 　20.00
0.05
0.25%		20.25
0.25
1.25%		20.15
-0.1
-0.49%		20.20
0.05
0.25%		19.95
-0.25
-1.24%		 　20.30
0.35
1.75%		19.70
-0.6
-2.96%		19.90
0.2
1.02%		19.85
-0.05
-0.25%		20.25
0.4
2.02%		 　21.00
0.75
3.7%		20.70
-0.3
-1.43%		20.60
-0.1
-0.48%		20.45
-0.15
-0.73%		20.25
-0.2
-0.98%		 　20.05
-0.2
-0.99%		19.90
-0.15
-0.75%		20.00
0.1
0.5%		19.95
-0.05
-0.25%		　20.18

說明:最高漲幅:10%最低跌幅:-10% 最高價:36.20最低價:10.10平均價:20.36,灰色底表示週末,漲139天(110.1)元,跌153天(-95.3)元,平盤10天
10%=21,9%=4,8%=4,7%=2,6%=6,5%=10,4%=7,3%=17,2%=18,1%=38,0%=22,-0%=2,-1%=3,-2%=5,-3%=5,-4%=6,-5%=8,-6%=10,-7%=16,-8%=23,-9%=35,-10%=40,

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 2017 8141820 2391 102118144 12.70 12.85 12.25 12.50 0.15 0% 12.45 166 12.50 7 0.00
2021-01-05 2017 16138779 4781 209002871 12.50 13.50 12.30 12.50 0.00 0% 12.50 159 12.55 8 0.00
2021-01-07 2017 2472875 929 29335909 12.00 12.15 11.60 11.90 0.05 -4.8% 11.90 160 11.95 3 0.00
2021-01-08 2017 2525167 926 29535776 12.10 12.10 11.60 11.65 0.25 -2.1% 11.65 4 11.70 17 0.00
2021-01-11 2017 1842922 694 21284380 11.65 11.80 11.45 11.55 0.10 -0.86% 11.50 13 11.55 33 0.00
2021-01-12 2017 3658174 1215 40566964 11.55 11.55 10.85 10.90 0.65 -5.63% 10.90 11 10.95 18 0.00
2021-01-13 2017 2269361 716 25106931 11.00 11.20 10.95 11.20 0.30 2.75% 11.15 69 11.25 65 0.00
2021-01-14 2017 1443876 492 16196476 11.50 11.50 11.05 11.15 0.05 -0.45% 11.15 21 11.20 47 0.00
2021-01-15 2017 1807133 679 19435706 11.15 11.30 10.60 10.70 0.45 -4.04% 10.65 196 10.70 4 0.00
2021-01-18 2017 1972124 741 20404999 10.60 10.80 10.00 10.55 0.15 -1.4% 10.55 14 10.60 13 0.00
2021-01-19 2017 1602060 599 17348579 10.90 11.10 10.55 10.65 0.10 0.95% 10.60 30 10.65 7 0.00
2021-01-20 2017 2085540 719 21202701 10.65 10.65 10.05 10.10 0.55 -5.16% 10.10 63 10.15 23 0.00
2021-01-21 2017 947355 410 9634532 10.15 10.45 10.05 10.10 0.00 0% 10.05 56 10.10 84 0.00
2021-01-22 2017 2168139 848 22728857 10.15 10.85 10.05 10.75 0.65 6.44% 10.70 14 10.75 25 0.00
2021-01-25 2017 1391200 553 14893158 10.75 11.00 10.40 10.70 0.05 -0.47% 10.65 38 10.70 32 0.00
2021-01-26 2017 1496141 446 15549098 10.60 10.70 10.20 10.25 0.45 -4.21% 10.25 27 10.35 2 0.00
2021-01-27 2017 789489 268 8050276 10.30 10.45 10.10 10.15 0.10 -0.98% 10.15 45 10.20 12 0.00
2021-01-28 2017 1447213 443 14565317 10.00 10.30 9.88 10.30 0.15 1.48% 10.30 49 10.35 43 0.00
2021-01-29 2017 1394549 463 14108137 10.40 10.40 10.00 10.25 0.05 -0.49% 10.10 1 10.25 51 0.00
2021-02-02 2017 1518404 370 15539308 10.25 10.40 10.05 10.25 0.15 0% 10.25 90 10.30 17 0.00
2021-02-03 2017 465160 188 4775409 10.25 10.40 10.15 10.25 0.00 0% 10.20 6 10.25 15 0.00
2021-02-04 2017 538572 254 5444934 10.15 10.30 10.00 10.10 0.15 -1.46% 10.10 1 10.15 39 0.00
2021-02-17 2017 2765984 880 29364265 10.15 11.00 10.15 11.00 1.00 8.91% 10.95 12 11.00 446 0.00
2021-02-18 2017 3428775 1000 38057208 11.05 11.30 10.90 11.15 0.15 1.36% 11.10 7 11.15 148 0.00
2021-02-19 2017 1060528 388 11686469 11.20 11.20 10.90 11.05 0.10 -0.9% 11.05 27 11.10 26 0.00
2021-02-23 2017 8461881 2541 99028730 11.20 11.95 11.20 11.95 0.90 8.14% 11.90 100 11.95 80 0.00
2021-02-25 2017 1863933 607 21061264 11.40 11.45 11.20 11.30 0.10 -5.44% 11.25 82 11.30 44 0.00
2021-03-02 2017 1180250 421 13302666 11.50 11.55 11.10 11.10 0.25 -1.77% 11.10 98 11.15 2 0.00
2021-03-03 2017 1020685 417 11489548 11.10 11.35 11.10 11.20 0.10 0.9% 11.20 30 11.25 11 0.00
2021-03-04 2017 16195696 4626 193110738 11.35 12.25 11.30 12.00 0.80 7.14% 12.00 121 12.05 2 0.00
2021-03-05 2017 7602336 2561 91312485 12.00 12.40 11.65 11.90 0.10 -0.83% 11.85 101 11.90 114 0.00
2021-03-08 2017 2750410 979 33110286 12.10 12.30 11.70 11.95 0.05 0.42% 11.95 138 12.00 139 0.00
2021-03-09 2017 5432225 1743 66857967 12.15 12.60 12.05 12.15 0.20 1.67% 12.10 59 12.15 1 0.00
2021-03-10 2017 1611166 595 19453318 12.20 12.30 11.95 12.05 0.10 -0.82% 12.05 161 12.10 76 0.00
2021-03-11 2017 2742217 844 33514345 12.25 12.45 12.00 12.15 0.10 0.83% 12.15 60 12.20 112 0.00
2021-03-12 2017 1173894 524 14206273 12.20 12.25 12.00 12.10 0.05 -0.41% 12.05 74 12.10 93 0.00
2021-03-15 2017 1642445 538 19790513 12.15 12.20 12.00 12.05 0.05 -0.41% 12.05 12 12.10 2 0.00
2021-03-16 2017 2270049 767 26853918 12.15 12.15 11.65 11.75 0.30 -2.49% 11.75 36 11.80 29 0.00
2021-03-17 2017 1024773 408 12128864 11.80 11.95 11.70 11.90 0.15 1.28% 11.85 72 11.90 2 0.00
2021-03-18 2017 823474 296 9796338 11.95 12.00 11.80 11.90 0.00 0% 11.85 46 11.90 64 0.00
2021-03-19 2017 716911 303 8460001 11.85 11.85 11.75 11.80 0.10 -0.84% 11.80 46 11.85 75 0.00
2021-03-22 2017 1255742 546 14798249 11.80 11.95 11.60 11.90 0.10 0.85% 11.85 51 11.90 3 0.00
2021-03-23 2017 1147302 449 13501302 11.90 12.05 11.65 11.70 0.20 -1.68% 11.70 3 11.75 25 0.00
2021-03-24 2017 693994 275 8074997 11.65 11.70 11.60 11.65 0.05 -0.43% 11.60 44 11.65 43 0.00
2021-03-25 2017 6859211 2113 83096346 11.65 12.40 11.65 11.95 0.30 2.58% 11.95 1 12.00 1 0.00
2021-03-26 2017 1979975 694 23615291 11.95 12.05 11.75 12.05 0.10 0.84% 12.00 95 12.05 88 0.00
2021-03-29 2017 5927714 1927 73612024 12.40 12.60 12.20 12.45 0.40 3.32% 12.40 69 12.45 2 0.00
2021-03-30 2017 3390973 1014 42092841 12.60 12.70 12.20 12.35 0.10 -0.8% 12.30 44 12.35 1 0.00
2021-04-01 2017 5493993 1799 68694854 12.20 12.70 12.20 12.30 0.15 -0.4% 12.25 71 12.30 30 307.50
2021-04-06 2017 15119650 4524 197847497 12.45 13.50 12.25 13.50 1.20 9.76% 13.50 1242 0.00 0 337.50
2021-04-07 2017 23769953 8510 338855584 13.80 14.85 13.55 14.85 1.35 10% 14.85 20871 0.00 0 371.25
2021-04-08 2017 8665592 2476 140454720 16.00 16.30 15.80 16.30 1.45 9.76% 16.30 28097 0.00 0 407.50
2021-04-09 2017 45726261 15358 770798906 17.50 17.90 15.75 16.60 0.30 1.84% 16.55 168 16.60 63 415.00
2021-04-12 2017 21262585 7418 366922144 17.00 17.80 16.85 17.35 0.75 4.52% 17.30 145 17.35 12 433.75
2021-04-13 2017 11203416 4908 189139404 17.35 17.45 16.45 16.75 0.60 -3.46% 16.70 43 16.75 7 418.75
2021-04-14 2017 22596026 8704 390971233 16.65 18.20 16.20 16.85 0.10 0.6% 16.85 114 16.90 10 421.25
2021-04-15 2017 14996391 5619 262845005 16.95 18.00 16.95 17.60 0.75 4.45% 17.50 12 17.60 35 440.00
2021-04-16 2017 18900961 5928 356385753 17.60 19.35 17.60 19.35 1.75 9.94% 19.35 16206 0.00 0 483.75
2021-04-19 2017 23442177 6260 493457687 21.25 21.25 20.25 21.25 1.90 9.82% 21.25 5556 0.00 0 531.25
2021-04-20 2017 51334736 19546 1122494825 22.50 23.35 20.65 23.35 2.10 9.88% 23.35 11108 0.00 0 583.75
2021-04-21 2017 54799918 21769 1323351404 23.15 25.60 22.35 24.40 1.05 4.5% 24.40 50 24.45 2 610.00
2021-04-22 2017 45129109 17985 1166664668 24.90 26.75 23.60 25.20 0.80 3.28% 25.15 166 25.20 169 630.00
2021-04-23 2017 10656113 5532 246267802 24.90 24.90 22.70 23.20 2.00 -7.94% 23.15 122 23.20 95 580.00
2021-04-26 2017 6422056 3372 150328073 23.65 23.80 23.20 23.25 0.05 0.22% 23.20 277 23.25 22 581.25
2021-04-27 2017 6201553 3172 141478801 23.60 23.60 22.40 22.70 0.55 -2.37% 22.65 57 22.70 26 567.50
2021-04-28 2017 8992894 3700 196352955 22.40 22.40 21.50 21.65 1.05 -4.63% 21.65 152 21.70 144 541.25
2021-04-29 2017 7597665 3507 170117727 22.00 23.00 21.80 23.00 1.35 6.24% 22.95 8 23.00 184 575.00
2021-05-03 2017 5646011 2929 130474681 23.20 23.50 22.50 22.50 0.50 -2.17% 22.50 6 22.55 17 562.50
2021-05-04 2017 3616981 1995 74791223 22.55 22.60 20.25 20.25 2.25 -10% 20.25 131 20.30 19 506.25
2021-05-05 2017 3941705 2258 84604618 20.30 22.20 20.25 21.50 1.25 6.17% 21.50 62 21.55 13 537.50
2021-05-06 2017 4983388 2658 112238009 21.70 23.00 21.70 22.80 1.30 6.05% 22.70 6 22.80 8 570.00
2021-05-07 2017 4753330 2387 106054724 23.60 23.60 21.50 23.00 0.20 0.88% 22.95 6 23.00 10 575.00
2021-05-10 2017 27464465 11575 673365500 23.60 25.30 22.80 25.30 2.30 10% 25.30 655 0.00 0 632.50
2021-05-11 2017 37141539 17432 955408497 24.65 27.15 23.50 24.20 1.10 -4.35% 24.20 17 24.25 2 605.00
2021-05-12 2017 11162247 5004 252162674 24.20 25.00 21.80 21.80 2.40 -9.92% 0.00 0 21.80 2040 545.00
2021-05-13 2017 12875019 5136 256221530 19.65 21.45 19.65 19.65 2.15 -9.86% 0.00 0 19.65 309 491.25
2021-05-14 2017 8857908 3797 164238132 20.05 20.60 17.70 18.05 1.60 -8.14% 18.05 6 18.10 11 451.25
2021-05-17 2017 7599450 2179 124259876 16.25 16.75 16.25 16.25 1.80 -9.97% 0.00 0 16.25 1117 23.90
2021-05-18 2017 8251203 2728 143789470 16.55 17.85 16.20 17.85 1.60 9.85% 17.85 513 0.00 0 26.25
2021-05-19 2017 11547601 3410 222779000 18.15 19.60 18.15 19.60 1.75 9.8% 19.60 12797 0.00 0 28.82
2021-05-20 2017 12374801 5272 243776629 19.40 20.60 18.80 19.25 0.35 -1.79% 19.25 16 19.30 1 28.31
2021-05-21 2017 9094508 4205 180998540 20.00 20.80 19.05 19.85 0.60 3.12% 19.85 14 19.90 27 29.19
2021-05-24 2017 6296808 2968 124181034 19.00 20.35 19.00 19.50 0.35 -1.76% 19.45 68 19.50 31 28.68
2021-05-25 2017 4746004 2362 91255153 19.60 20.20 18.55 19.35 0.15 -0.77% 19.30 6 19.35 17 28.46
2021-05-26 2017 3351987 1454 64892655 19.35 19.70 18.90 19.40 0.05 0.26% 19.35 50 19.40 37 28.53
2021-05-27 2017 21036644 4183 445331277 19.80 21.30 19.60 21.30 1.90 9.79% 21.30 13869 0.00 0 31.32
2021-05-28 2017 18309228 5858 419648034 21.95 23.40 21.95 23.40 2.10 9.86% 23.40 3247 0.00 0 34.41
2021-05-31 2017 37761556 15237 935626403 24.35 25.60 23.00 23.70 0.30 1.28% 23.70 19 23.75 215 34.85
2021-06-01 2017 18675584 8122 446290964 23.90 25.00 22.85 24.00 0.30 1.27% 24.00 34 24.05 16 35.29
2021-06-02 2017 24658151 10474 608425644 24.25 25.45 23.90 24.25 0.25 1.04% 24.20 72 24.25 7 35.66
2021-06-03 2017 11992693 5459 290713913 24.50 25.10 23.75 24.30 0.05 0.21% 24.25 4 24.30 16 35.74
2021-06-04 2017 33327529 12950 841184587 24.30 26.40 23.90 24.10 0.20 -0.82% 24.10 4 24.15 2 35.44
2021-06-07 2017 15629511 6148 355703045 24.55 24.65 21.70 22.35 1.75 -7.26% 22.35 18 22.40 139 32.87
2021-06-08 2017 5809819 2628 132206217 22.65 23.25 22.40 22.65 0.30 1.34% 22.60 95 22.65 37 33.31
2021-06-09 2017 5920351 2385 131991018 23.40 23.40 21.70 22.15 0.50 -2.21% 22.10 86 22.15 12 32.57
2021-06-10 2017 6732976 2961 147274602 22.60 23.00 20.95 22.40 0.25 1.13% 22.40 58 22.45 68 32.94
2021-06-11 2017 4412647 2186 98948315 22.50 23.00 21.90 22.25 0.15 -0.67% 22.20 42 22.25 49 32.72
2021-06-15 2017 6866135 2889 156097352 22.05 23.40 21.75 23.20 0.95 4.27% 23.15 9 23.20 23 34.12
2021-06-16 2017 8371547 3506 191848473 22.90 23.65 22.15 22.35 0.85 -3.66% 22.30 27 22.35 48 32.87
2021-06-17 2017 10782647 4698 247769046 22.30 23.50 22.20 22.60 0.25 1.12% 22.60 118 22.65 112 33.24
2021-06-18 2017 12107429 4048 276133296 22.65 23.30 22.25 22.25 0.35 -1.55% 22.25 73 22.30 6 32.72
2021-06-21 2017 6770687 3391 144004982 22.05 22.05 20.85 21.00 1.25 -5.62% 21.00 302 21.05 7 30.88
2021-06-22 2017 9708281 2920 220821303 21.50 23.10 21.45 23.10 2.10 10% 23.10 20752 0.00 0 33.97
2021-06-23 2017 45631094 14410 1100875077 25.35 25.40 22.15 22.50 0.60 -2.6% 22.50 19 22.55 8 33.09
2021-06-24 2017 25361905 9667 603662399 22.95 24.75 22.90 23.55 1.05 4.67% 23.55 145 23.60 66 34.63
2021-06-25 2017 22338607 9655 542654929 24.55 25.00 23.60 24.15 0.60 2.55% 24.10 21 24.15 36 35.51
2021-06-28 2017 44749019 11836 1170464837 24.15 26.55 24.15 26.55 2.40 9.94% 26.55 19280 0.00 0 39.04
2021-06-29 2017 73969854 22487 2123753655 28.00 29.20 27.20 29.20 2.65 9.98% 29.20 76817 0.00 0 42.94
2021-06-30 2017 21779888 6457 692547522 31.45 32.10 31.20 32.10 2.90 9.93% 32.10 25962 0.00 0 47.21
2021-07-01 2017 74777289 33203 2147483647 34.95 35.25 30.30 30.50 1.60 -4.98% 30.50 510 30.55 280 44.85
2021-07-02 2017 35149361 15656 1065616894 30.90 32.00 29.00 29.35 1.15 -3.77% 29.35 40 29.40 6 43.16
2021-07-05 2017 55809624 18435 1767354391 30.25 32.25 29.80 32.25 2.90 9.88% 32.25 472 0.00 0 47.43
2021-07-06 2017 67236682 28368 2147483647 34.50 35.15 32.00 32.95 0.70 2.17% 32.95 114 33.00 31 48.46
2021-07-07 2017 31416196 14160 1017471731 32.75 33.85 31.05 31.90 1.05 -3.19% 31.85 1 31.90 3 46.91
2021-07-08 2017 42239396 18922 1410698717 32.30 35.00 31.60 32.75 0.85 2.66% 32.75 48 32.95 6 48.16
2021-07-09 2017 35324312 16034 1188278868 32.30 34.80 32.00 33.10 0.35 1.07% 33.10 32 33.15 2 48.68
2021-07-12 2017 63865432 18652 2147483647 35.00 36.40 34.65 36.20 3.10 9.37% 36.20 137 36.25 2 53.24
2021-07-13 2017 49456944 21943 1671970184 36.45 36.80 32.60 32.60 3.60 -9.94% 0.00 0 32.60 1882 47.94
2021-07-14 2017 23494193 11287 719685707 31.80 33.10 29.35 29.70 2.90 -8.9% 29.70 35 29.75 1 43.68
2021-07-15 2017 19371752 9482 607438148 30.60 32.30 30.50 32.00 2.30 7.74% 31.95 46 32.00 3 47.06
2021-07-16 2017 12396995 6154 390108292 31.50 32.50 30.80 30.95 1.05 -3.28% 30.95 3 31.05 4 45.51
2021-07-19 2017 24115840 11663 786755948 30.75 33.60 30.70 32.20 1.25 4.04% 32.20 76 32.25 8 47.35
2021-07-20 2017 14406747 6922 455321069 31.95 33.00 30.80 31.25 0.95 -2.95% 31.20 16 31.25 51 45.96
2021-07-21 2017 13921657 7077 431488498 32.30 32.90 29.30 29.30 1.95 -6.24% 29.30 52 29.40 1 43.09
2021-07-22 2017 10923000 5515 313556300 30.10 30.25 27.55 28.25 1.05 -3.58% 28.20 22 28.25 2 41.54
2021-07-23 2017 8307684 4255 241585656 29.10 29.95 28.40 29.00 0.75 2.65% 29.00 60 29.05 11 42.65
2021-07-26 2017 5125671 2433 149281519 29.40 29.65 28.55 29.40 0.40 1.38% 29.35 14 29.40 18 43.24
2021-07-27 2017 7216951 3759 204848546 29.85 29.95 27.75 27.80 1.60 -5.44% 27.80 225 27.85 89 40.88
2021-07-28 2017 7619158 3807 214157310 27.80 29.10 27.15 27.60 0.20 -0.72% 27.60 19 27.65 2 40.59
2021-07-29 2017 5434989 2757 155009364 28.20 29.30 27.65 29.20 1.60 5.8% 29.20 11 29.25 6 42.94
2021-07-30 2017 8011913 4393 235957639 28.80 30.40 28.55 28.70 0.50 -1.71% 28.65 88 28.70 5 42.21
2021-08-02 2017 4324306 2247 125546646 28.80 29.60 28.50 29.35 0.65 2.26% 29.30 22 29.35 5 43.16
2021-08-03 2017 2228751 1343 64454332 29.35 29.60 28.70 28.75 0.60 -2.04% 28.75 46 28.80 29 42.28
2021-08-04 2017 2292241 1355 65548527 28.95 29.20 28.15 28.30 0.45 -1.57% 28.30 26 28.35 21 41.62
2021-08-05 2017 4138943 2447 113374936 28.30 28.30 27.10 27.20 1.10 -3.89% 27.20 43 27.25 41 40.00
2021-08-06 2017 3249162 1861 89655748 27.20 28.15 26.80 27.35 0.15 0.55% 27.30 68 27.35 6 40.22
2021-08-09 2017 4920751 2560 137855076 26.80 28.55 26.80 27.50 0.15 0.55% 27.50 58 27.60 25 40.44
2021-08-10 2017 2400361 1253 65591086 27.80 27.85 26.95 27.00 0.50 -1.82% 26.95 59 27.00 18 39.71
2021-08-11 2017 5844468 2915 157833837 27.45 28.25 26.00 26.25 0.75 -2.78% 26.20 20 26.30 55 38.60
2021-08-12 2017 7975354 3769 219421692 26.90 28.50 26.20 28.40 2.15 8.19% 28.35 56 28.40 1 41.76
2021-08-13 2017 5562818 2904 151265397 27.85 27.85 26.75 26.75 1.65 -5.81% 26.70 59 26.75 21 39.34
2021-08-16 2017 3432577 1735 91122399 27.00 27.40 26.00 26.10 0.65 -2.43% 26.10 22 26.15 37 17.64
2021-08-17 2017 4962285 2506 124310933 26.25 26.50 24.00 24.25 1.85 -7.09% 24.20 10 24.25 12 16.39
2021-08-18 2017 6610448 3444 161958749 23.80 25.90 23.05 25.85 1.60 6.6% 25.80 3 25.85 53 17.47
2021-08-19 2017 2969189 1618 74210791 24.95 25.75 24.50 24.50 1.35 -5.22% 24.50 16 24.55 9 16.55
2021-08-20 2017 2966982 1692 73518679 24.60 25.55 24.15 24.90 0.40 1.63% 24.90 15 24.95 29 16.82
2021-08-23 2017 3222063 1728 83142350 25.30 26.40 25.20 25.45 0.55 2.21% 25.45 41 25.50 3 17.20
2021-08-24 2017 2806271 1405 71369701 25.80 26.00 24.65 25.60 0.15 0.59% 25.60 5 25.65 3 17.30
2021-08-25 2017 3377359 1540 85529859 26.00 26.05 24.80 25.40 0.20 -0.78% 25.35 9 25.40 17 17.16
2021-08-26 2017 10241583 5275 273544459 25.65 27.70 25.45 26.10 0.70 2.76% 26.10 56 26.15 1 17.64
2021-08-27 2017 2625573 1468 67931628 25.90 26.25 25.50 25.95 0.15 -0.57% 25.90 11 25.95 10 17.53
2021-08-30 2017 1988609 1161 51854966 26.45 26.60 25.65 26.00 0.05 0.19% 25.95 18 26.00 12 17.57
2021-08-31 2017 6478378 3078 173066813 26.15 27.30 25.85 26.75 0.75 2.88% 26.70 43 26.75 45 18.07
2021-09-01 2017 3951565 2206 105370777 27.00 27.30 26.30 26.40 0.35 -1.31% 26.35 59 26.40 21 17.84
2021-09-02 2017 2521075 1490 64376730 26.35 26.35 25.15 25.20 0.00 -4.55% 25.20 27 25.25 24 17.03
2021-09-03 2017 2785125 1534 70433300 25.50 25.95 24.70 24.70 0.50 -1.98% 24.70 89 24.75 32 16.69
2021-09-06 2017 2499993 1449 61816497 24.90 25.20 24.15 24.15 0.55 -2.23% 24.15 13 24.25 4 16.32
2021-09-07 2017 2084496 1055 50341788 24.35 24.70 23.80 24.05 0.10 -0.41% 24.05 23 24.10 1 16.25
2021-09-08 2017 1564552 1019 37517554 24.05 24.65 23.55 23.55 0.50 -2.08% 23.55 38 23.60 23 15.91
2021-09-09 2017 1619024 958 38556020 23.45 24.30 23.25 24.20 0.65 2.76% 24.15 7 24.20 16 16.35
2021-09-10 2017 2896126 1674 69858824 24.20 24.85 23.60 23.75 0.45 -1.86% 23.70 55 23.75 15 16.05
2021-09-13 2017 3267562 1640 79674155 23.75 24.80 23.75 24.50 0.75 3.16% 24.50 81 24.55 8 16.55
2021-09-14 2017 2742960 1376 65606056 24.80 24.80 23.65 23.80 0.70 -2.86% 23.80 3 23.85 11 16.08
2021-09-15 2017 911877 555 21479751 23.85 23.85 23.30 23.70 0.10 -0.42% 23.70 1 23.75 4 16.01
2021-09-16 2017 1359802 766 31697080 23.85 23.95 23.10 23.20 0.50 -2.11% 23.20 6 23.25 4 15.68
2021-09-17 2017 1246000 661 29001850 23.25 23.65 23.05 23.40 0.20 0.86% 23.35 1 23.40 9 15.81
2021-09-22 2017 4007413 2043 86699405 21.70 22.75 21.10 21.40 2.00 -8.55% 21.35 20 21.40 7 14.46
2021-09-23 2017 2252749 1125 49026193 21.80 22.05 21.30 21.85 0.45 2.1% 21.80 26 21.85 31 14.76
2021-09-24 2017 1002796 557 22297007 22.10 22.40 22.05 22.15 0.30 1.37% 22.15 16 22.25 19 14.97
2021-09-27 2017 2106803 1120 47852956 22.20 23.10 22.15 22.60 0.45 2.03% 22.60 15 22.65 6 15.27
2021-09-28 2017 1128324 566 25128486 22.65 22.65 22.00 22.30 0.30 -1.33% 22.25 3 22.30 3 15.07
2021-09-29 2017 1567385 980 34947438 21.50 22.80 21.50 22.00 0.30 -1.35% 22.00 50 22.05 24 14.86
2021-09-30 2017 1942660 1089 44079108 22.20 23.05 22.15 23.05 1.05 4.77% 23.00 26 23.05 3 15.57
2021-10-01 2017 2361476 1241 52211037 23.05 23.05 21.60 21.80 1.25 -5.42% 21.80 3 21.85 21 14.73
2021-10-04 2017 2989426 1560 61605646 22.00 22.05 20.00 20.20 1.60 -7.34% 20.15 19 20.20 12 13.65
2021-10-05 2017 3732769 1997 77822837 20.20 21.70 19.35 21.50 1.30 6.44% 21.45 62 21.50 73 14.53
2021-10-06 2017 1669191 1045 35140527 21.60 21.70 20.55 20.55 0.95 -4.42% 20.55 10 20.70 5 13.89
2021-10-07 2017 2643942 1412 56250355 20.70 21.80 20.60 21.50 0.95 4.62% 21.50 7 21.55 2 14.53
2021-10-08 2017 1955388 1074 41874284 21.60 22.10 20.80 20.95 0.55 -2.56% 20.95 2 21.00 33 14.16
2021-10-12 2017 2075778 1304 42233708 20.90 21.30 19.85 19.95 1.00 -4.77% 19.95 27 20.05 1 13.48
2021-10-13 2017 2828311 1462 56781460 20.20 20.80 19.65 19.80 0.15 -0.75% 19.80 45 19.85 1 13.38
2021-10-14 2017 2773481 1433 56949476 20.00 21.00 19.95 20.80 1.00 5.05% 20.75 5 20.80 39 14.05
2021-10-15 2017 1733643 918 36081875 21.20 21.20 20.50 20.70 0.10 -0.48% 20.70 13 20.75 7 13.99
2021-10-18 2017 1687769 809 35409873 20.85 21.40 20.70 21.00 0.30 1.45% 20.95 1 21.00 175 14.19
2021-10-19 2017 1209898 691 25468075 21.10 21.20 20.75 20.90 0.10 -0.48% 20.90 4 21.05 4 14.12
2021-10-20 2017 1426202 785 29753251 21.05 21.45 20.45 20.45 0.45 -2.15% 20.45 18 20.50 2 13.82
2021-10-21 2017 2430879 1286 51538911 20.50 21.60 20.50 21.00 0.55 2.69% 21.00 14 21.10 1 14.19
2021-10-22 2017 2868347 1496 57742270 21.30 21.30 19.80 19.90 1.10 -5.24% 19.90 67 19.95 20 13.45
2021-10-25 2017 1614136 781 32792857 19.95 20.55 19.85 20.40 0.50 2.51% 20.35 26 20.40 1 13.78
2021-10-26 2017 951152 546 19544785 20.75 20.80 20.40 20.40 0.00 0% 20.40 24 20.45 2 13.78
2021-10-27 2017 514932 327 10422877 20.40 20.50 20.10 20.25 0.15 -0.74% 20.25 5 20.30 22 13.68
2021-10-28 2017 1240013 669 25449424 20.30 20.80 20.15 20.50 0.25 1.23% 20.50 47 20.60 30 13.85
2021-10-29 2017 1540225 888 31517487 20.55 21.00 20.20 20.40 0.10 -0.49% 20.40 12 20.45 1 13.78
2021-11-01 2017 951160 594 19491229 20.60 20.85 20.30 20.35 0.05 -0.25% 20.35 27 20.40 1 13.75
2021-11-02 2017 1320290 754 27075163 20.40 20.90 20.20 20.30 0.05 -0.25% 20.30 13 20.35 1 13.72
2021-11-03 2017 2287199 1105 47664292 20.40 21.15 20.35 20.80 0.50 2.46% 20.80 23 20.85 2 14.05
2021-11-04 2017 1232972 732 25604200 21.10 21.25 20.55 20.60 0.20 -0.96% 20.55 4 20.60 4 13.92
2021-11-05 2017 1545130 760 31320517 20.70 20.70 20.10 20.20 0.40 -1.94% 20.20 94 20.25 1 13.65
2021-11-08 2017 5680130 2781 121474570 20.45 21.80 20.45 21.30 1.10 5.45% 21.30 42 21.35 48 14.39
2021-11-09 2017 3756159 1825 78115398 21.30 21.45 20.50 20.90 0.40 -1.88% 20.80 12 20.90 1 14.12
2021-11-10 2017 1049902 616 21723508 20.85 20.95 20.55 20.70 0.20 -0.96% 20.70 24 20.75 26 13.99
2021-11-11 2017 4518243 2186 95137952 20.60 21.75 20.40 20.90 0.20 0.97% 20.90 16 20.95 3 14.12
2021-11-12 2017 1790304 1095 37169738 20.90 21.40 20.55 20.65 0.25 -1.2% 20.65 125 20.70 7 11.04
2021-11-15 2017 2677512 1459 54096023 20.75 20.75 20.05 20.15 0.50 -2.42% 20.15 49 20.20 12 10.78
2021-11-16 2017 2847972 1499 56685598 20.15 20.40 19.65 19.75 0.40 -1.99% 19.75 4 19.80 5 10.56
2021-11-17 2017 1394061 749 27611905 19.80 20.00 19.65 19.75 0.00 0% 19.75 13 19.80 2 10.56
2021-11-18 2017 1010294 623 19866633 19.80 19.80 19.50 19.65 0.10 -0.51% 19.60 106 19.70 7 10.51
2021-11-19 2017 1925244 1151 37186027 19.65 19.65 19.10 19.15 0.50 -2.54% 19.15 46 19.20 16 10.24
2021-11-22 2017 1238536 657 23880276 19.20 19.55 19.00 19.45 0.30 1.57% 19.40 25 19.45 17 10.40
2021-11-23 2017 2431373 1307 48529877 19.55 20.30 19.55 19.65 0.20 1.03% 19.65 29 19.70 7 10.51
2021-11-24 2017 4232783 2146 86572103 19.85 20.80 19.85 20.55 0.90 4.58% 20.50 34 20.55 2 10.99
2021-11-25 2017 2187836 1163 45139939 20.80 21.20 20.25 20.40 0.15 -0.73% 20.40 14 20.45 16 10.91
2021-11-26 2017 1265605 845 25312695 20.50 20.50 19.80 19.95 0.45 -2.21% 19.90 25 19.95 7 10.67
2021-11-29 2017 1010758 590 19550690 19.75 19.75 19.00 19.50 0.45 -2.26% 19.50 8 19.55 6 10.43
2021-11-30 2017 938751 458 18508673 19.85 19.90 19.50 19.85 0.35 1.79% 19.75 1 19.85 17 10.62
2021-12-01 2017 772511 418 15372046 19.80 20.10 19.60 20.00 0.15 0.76% 20.00 1 20.05 8 10.70
2021-12-02 2017 789246 628 15692428 20.05 20.15 19.75 19.90 0.10 -0.5% 19.90 11 19.95 4 10.64
2021-12-03 2017 1010811 639 20387381 20.00 20.50 19.95 19.95 0.05 0.25% 19.95 29 20.00 3 10.67
2021-12-06 2017 920490 534 18513353 20.10 20.40 19.90 20.00 0.05 0.25% 19.95 24 20.00 29 10.70
2021-12-07 2017 1288201 716 26111453 20.15 20.50 20.00 20.25 0.25 1.25% 20.25 1 20.30 22 10.83
2021-12-08 2017 2214239 1196 45354532 20.70 20.95 20.15 20.15 0.10 -0.49% 20.15 40 20.20 8 10.78
2021-12-09 2017 962810 455 19448097 20.20 20.45 20.05 20.20 0.05 0.25% 20.20 10 20.25 13 10.80
2021-12-10 2017 1446151 831 29007784 20.30 20.45 19.80 19.95 0.25 -1.24% 19.90 10 19.95 29 10.67
2021-12-13 2017 1485452 784 30119855 20.10 20.45 19.95 20.30 0.35 1.75% 20.30 3 20.35 3 10.86
2021-12-14 2017 1507478 858 29859127 20.30 20.30 19.65 19.70 0.60 -2.96% 19.65 34 19.70 6 10.53
2021-12-15 2017 509908 284 10122170 19.90 19.95 19.75 19.90 0.20 1.02% 19.85 11 19.90 15 10.64
2021-12-16 2017 437671 289 8694924 20.10 20.10 19.75 19.85 0.05 -0.25% 19.85 8 19.90 11 10.62
2021-12-17 2017 3652156 1555 74430739 20.00 20.60 20.00 20.25 0.40 2.02% 20.25 27 20.30 53 10.83
2021-12-20 2017 4036612 1898 83729537 20.25 21.05 20.25 21.00 0.75 3.7% 20.95 19 21.00 69 11.23
2021-12-21 2017 5571256 2833 114377377 21.10 21.35 20.15 20.70 0.30 -1.43% 20.65 11 20.70 17 11.07
2021-12-22 2017 1062651 644 21912834 20.70 20.90 20.45 20.60 0.10 -0.48% 20.60 14 20.65 27 11.02
2021-12-23 2017 718530 541 14705480 20.70 20.70 20.40 20.45 0.15 -0.73% 20.45 7 20.50 6 10.94
2021-12-24 2017 1067230 768 21688627 20.60 20.75 20.15 20.25 0.20 -0.98% 20.25 6 20.30 20 10.83
2021-12-27 2017 1205090 682 24147317 20.30 20.30 19.95 20.05 0.20 -0.99% 20.00 55 20.05 11 10.72
2021-12-28 2017 1032336 627 20610459 20.05 20.10 19.90 19.90 0.15 -0.75% 19.90 67 19.95 6 10.64
2021-12-29 2017 917710 552 18281536 19.95 20.05 19.80 20.00 0.10 0.5% 19.95 24 20.00 25 10.70
2021-12-30 2017 709621 383 14140656 20.05 20.10 19.85 19.95 0.05 -0.25% 19.90 39 19.95 2 10.67