華航(2610)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　　　11.70
0
0%		11.35
-0.35
-2.99%		 10.80
-0.55
-4.85%		11.05
0.25
2.31%		 　10.90
-0.15
-1.36%		10.55
-0.35
-3.21%		10.60
0.05
0.47%		10.60
0
0%		10.25
-0.35
-3.3%		 　10.50
0.25
2.44%		10.45
-0.05
-0.48%		10.10
-0.35
-3.35%		10.10
0
0%		10.20
0.1
0.99%		 　10.15
-0.05
-0.49%		10.25
0.1
0.99%		10.90
0.65
6.34%		11.45
0.55
5.05%		11.00
-0.45
-3.93%		 10.71
2 月　11.25
0.25
2.27%		11.20
-0.05
-0.44%		11.25
0.05
0.45%		 　　　　　　　　　　　11.80
0.55
4.89%		11.80
0
0%		11.55
-0.25
-2.12%		 　　12.30
0.75
6.49%		 13.25
0.95
7.72%		 12.62
3 月　13.80
0.55
4.15%		14.30
0.5
3.62%		13.90
-0.4
-2.8%		13.65
-0.25
-1.8%		 　13.50
-0.15
-1.1%		14.25
0.75
5.56%		13.80
-0.45
-3.16%		14.00
0.2
1.45%		14.15
0.15
1.07%		 　14.15
0
0%		14.50
0.35
2.47%		14.75
0.25
1.72%		14.60
-0.15
-1.02%		14.95
0.35
2.4%		 　15.75
0.8
5.35%		15.10
-0.65
-4.13%		15.05
-0.05
-0.33%		14.75
-0.3
-1.99%		15.05
0.3
2.03%		 　15.45
0.4
2.66%		15.20
-0.25
-1.62%		 14.57
4 月15.25
0.05
0.33%		 　　　15.15
-0.1
-0.66%		15.30
0.15
0.99%		16.25
0.95
6.21%		16.20
-0.05
-0.31%		 　17.10
0.9
5.56%		17.40
0.3
1.75%		17.45
0.05
0.29%		17.65
0.2
1.15%		18.30
0.65
3.68%		 　19.55
1.25
6.83%		19.40
-0.15
-0.77%		20.55
1.15
5.93%		20.60
0.05
0.24%		20.40
-0.2
-0.97%		 　20.10
-0.3
-1.47%		20.70
0.6
2.99%		22.20
1.5
7.25%		21.20
-1
-4.5%		 18.5
5 月　　19.90
-1.3
-6.13%		18.00
-1.9
-9.55%		18.45
0.45
2.5%		18.25
-0.2
-1.08%		17.25
-1
-5.48%		 　17.80
0.55
3.19%		16.40
-1.4
-7.87%		14.80
-1.6
-9.76%		15.30
0.5
3.38%		15.10
-0.2
-1.31%		 　13.70
-1.4
-9.27%		15.05
1.35
9.85%		15.85
0.8
5.32%		15.10
-0.75
-4.73%		15.40
0.3
1.99%		 　15.35
-0.05
-0.32%		15.35
0
0%		15.60
0.25
1.63%		17.15
1.55
9.94%		18.10
0.95
5.54%		 17.55
-0.55
-3.04%		16.44
6 月18.80
1.25
7.12%		18.65
-0.15
-0.8%		20.50
1.85
9.92%		20.50
0
0%		 　18.85
-1.65
-8.05%		19.65
0.8
4.24%		18.80
-0.85
-4.33%		18.85
0.05
0.27%		18.60
-0.25
-1.33%		 　　18.75
0.15
0.81%		18.70
-0.05
-0.27%		19.15
0.45
2.41%		19.35
0.2
1.04%		 　21.15
1.8
9.3%		19.90
-1.25
-5.91%		19.50
-0.4
-2.01%		19.75
0.25
1.28%		20.05
0.3
1.52%		 22.05
2
9.98%		19.50
-2.55
-11.56%		19.00
-0.5
-2.56%		19.05
0.05
0.26%		 19.59
7 月19.15
0.1
0.52%		19.00
-0.15
-0.78%		 　19.20
0.2
1.05%		19.30
0.1
0.52%		19.10
-0.2
-1.04%		19.15
0.05
0.26%		18.80
-0.35
-1.83%		 　18.60
-0.2
-1.06%		17.80
-0.8
-4.3%		17.55
-0.25
-1.4%		18.60
1.05
5.98%		18.20
-0.4
-2.15%		 　18.20
0
0%		17.75
-0.45
-2.47%		17.15
-0.6
-3.38%		17.20
0.05
0.29%		17.95
0.75
4.36%		 　17.65
-0.3
-1.67%		17.70
0.05
0.28%		17.45
-0.25
-1.41%		17.80
0.35
2.01%		17.25
-0.55
-3.09%		 18.21
8 月　17.40
0.15
0.87%		17.15
-0.25
-1.44%		17.15
0
0%		17.10
-0.05
-0.29%		17.10
0
0%		 　18.80
1.7
9.94%		17.80
-1
-5.32%		17.45
-0.35
-1.97%		17.55
0.1
0.57%		17.45
-0.1
-0.57%		 　17.10
-0.35
-2.01%		17.00
-0.1
-0.58%		17.00
0
0%		16.70
-0.3
-1.76%		16.55
-0.15
-0.9%		 　17.30
0.75
4.53%		17.00
-0.3
-1.73%		17.30
0.3
1.76%		17.05
-0.25
-1.45%		17.25
0.2
1.17%		 　17.15
-0.1
-0.58%		17.25
0.1
0.58%		17.31
9 月17.05
-0.2
-1.16%		16.75
-0.3
-1.76%		16.50
-0.25
-1.49%		 　15.95
-0.55
-3.33%		16.00
0.05
0.31%		15.80
-0.2
-1.25%		15.55
-0.25
-1.58%		16.10
0.55
3.54%		 　16.05
-0.05
-0.31%		15.95
-0.1
-0.62%		15.75
-0.2
-1.25%		15.75
0
0%		15.95
0.2
1.27%		 　　　15.75
-0.2
-1.25%		16.10
0.35
2.22%		16.20
0.1
0.62%		 　16.75
0.55
3.4%		16.95
0.2
1.19%		16.75
-0.2
-1.18%		17.20
0.45
2.69%		 16.24
10 月16.70
-0.5
-2.91%		 　16.65
-0.05
-0.3%		17.05
0.4
2.4%		16.65
-0.4
-2.35%		16.75
0.1
0.6%		16.70
-0.05
-0.3%		 　　16.75
0.05
0.3%		16.80
0.05
0.3%		16.70
-0.1
-0.6%		16.75
0.05
0.3%		 　16.75
0
0%		16.90
0.15
0.9%		16.90
0
0%		16.60
-0.3
-1.78%		16.25
-0.35
-2.11%		 　16.35
0.1
0.62%		16.25
-0.1
-0.61%		16.20
-0.05
-0.31%		16.95
0.75
4.63%		17.20
0.25
1.47%		 16.79
11 月18.10
0.9
5.23%		18.95
0.85
4.7%		19.10
0.15
0.79%		19.20
0.1
0.52%		19.55
0.35
1.82%		 　21.00
1.45
7.42%		22.05
1.05
5%		23.20
1.15
5.22%		25.35
2.15
9.27%		25.55
0.2
0.79%		 　26.40
0.85
3.33%		27.10
0.7
2.65%		29.00
1.9
7.01%		28.35
-0.65
-2.24%		27.65
-0.7
-2.47%		 　27.45
-0.2
-0.72%		27.75
0.3
1.09%		30.05
2.3
8.29%		29.65
-0.4
-1.33%		26.70
-2.95
-9.95%		 　24.75
-1.95
-7.3%		26.00
1.25
5.05%		 24.8
12 月27.00
1
3.85%		26.10
-0.9
-3.33%		25.80
-0.3
-1.15%		 　26.55
0.75
2.91%		28.40
1.85
6.97%		28.50
0.1
0.35%		29.35
0.85
2.98%		28.70
-0.65
-2.21%		 　27.00
-1.7
-5.92%		25.90
-1.1
-4.07%		27.20
1.3
5.02%		26.70
-0.5
-1.84%		26.20
-0.5
-1.87%		 　26.75
0.55
2.1%		26.30
-0.45
-1.68%		26.10
-0.2
-0.76%		26.15
0.05
0.19%		26.20
0.05
0.19%		 　27.00
0.8
3.05%		26.90
-0.1
-0.37%		26.75
-0.15
-0.56%		27.55
0.8
2.99%		　26.94

說明:最高漲幅:9.98%最低跌幅:-11.56% 最高價:30.05最低價:10.10平均價:17.93,灰色底表示週末,漲154天(91.85)元,跌132天(-65.25)元,平盤17天
10%=7,9%=3,8%=3,7%=8,6%=10,5%=17,4%=14,3%=19,2%=22,1%=32,0%=36,-0%=1,-1%=2,-2%=2,-3%=3,-4%=3,-5%=5,-6%=6,-7%=6,-8%=17,-9%=17,-10%=26,-11%=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 2610 106852175 24870 1252959990 12.05 12.05 11.60 11.70 0.35 0% 11.70 466 11.75 1395 0.00
2021-01-05 2610 75172652 18688 852566176 11.65 11.70 11.15 11.35 0.35 -2.99% 11.30 3579 11.35 131 0.00
2021-01-07 2610 87498727 18143 949701319 11.35 11.35 10.65 10.80 0.35 -4.85% 10.80 999 10.85 1599 0.00
2021-01-08 2610 51715653 11258 567486374 10.80 11.15 10.80 11.05 0.25 2.31% 11.05 483 11.10 220 0.00
2021-01-11 2610 30808276 7258 335651098 11.05 11.05 10.80 10.90 0.15 -1.36% 10.85 418 10.90 521 0.00
2021-01-12 2610 56011376 13989 594734016 10.90 10.90 10.50 10.55 0.35 -3.21% 10.50 1368 10.55 425 0.00
2021-01-13 2610 32420163 7395 345227255 10.55 10.85 10.55 10.60 0.05 0.47% 10.60 416 10.65 444 0.00
2021-01-14 2610 18044301 4401 192097650 10.60 10.75 10.60 10.60 0.00 0% 10.60 3655 10.65 93 0.00
2021-01-15 2610 58417869 14277 600870185 10.60 10.60 10.15 10.25 0.35 -3.3% 10.20 851 10.25 229 0.00
2021-01-18 2610 57373056 11304 589325885 10.00 10.55 9.97 10.50 0.25 2.44% 10.45 220 10.50 182 0.00
2021-01-19 2610 30856212 5724 321955474 10.55 10.65 10.30 10.45 0.05 -0.48% 10.40 174 10.45 569 0.00
2021-01-20 2610 33187814 7354 337423354 10.30 10.40 10.05 10.10 0.35 -3.35% 10.10 254 10.15 184 0.00
2021-01-21 2610 24333543 5556 247149695 10.15 10.40 10.05 10.10 0.00 0% 10.10 177 10.15 788 0.00
2021-01-22 2610 29457371 5350 297906693 10.10 10.25 10.00 10.20 0.10 0.99% 10.20 411 10.25 1304 0.00
2021-01-25 2610 20137874 3649 204007979 10.10 10.25 10.05 10.15 0.05 -0.49% 10.15 696 10.20 739 0.00
2021-01-26 2610 34483018 5580 352020308 10.15 10.40 10.10 10.25 0.10 0.99% 10.20 207 10.25 457 0.00
2021-01-27 2610 133515347 19753 1440849750 10.60 11.10 10.55 10.90 0.65 6.34% 10.85 625 10.90 1570 0.00
2021-01-28 2610 159491607 32856 1791528689 10.70 11.50 10.60 11.45 0.55 5.05% 11.40 758 11.45 778 0.00
2021-01-29 2610 121920267 21694 1366638153 11.60 11.75 10.85 11.00 0.45 -3.93% 10.95 194 11.00 453 0.00
2021-02-02 2610 87982160 16987 993130567 11.55 11.60 11.10 11.25 0.05 2.27% 11.20 362 11.25 1307 0.00
2021-02-03 2610 57040956 8127 645407795 11.45 11.45 11.20 11.20 0.05 -0.44% 11.20 989 11.25 176 0.00
2021-02-04 2610 28720595 5151 322103713 11.25 11.30 11.15 11.25 0.05 0.45% 11.20 1973 11.25 313 0.00
2021-02-17 2610 126310489 21509 1503995970 12.35 12.40 11.65 11.80 0.15 4.89% 11.75 682 11.80 4932 0.00
2021-02-18 2610 67750217 12386 790763844 11.65 11.80 11.50 11.80 0.00 0% 11.75 832 11.80 4301 0.00
2021-02-19 2610 51173236 11361 593996542 11.70 11.80 11.50 11.55 0.25 -2.12% 11.50 6234 11.55 73 0.00
2021-02-23 2610 287032696 49623 2147483647 12.20 12.95 12.10 12.30 0.45 6.49% 12.30 513 12.35 1638 0.00
2021-02-25 2610 573605882 76659 2147483647 12.35 13.25 12.20 13.25 1.20 7.72% 13.25 59893 0.00 0 0.00
2021-03-02 2610 619529680 110702 2147483647 14.60 15.10 13.80 13.80 0.20 4.15% 13.80 5180 13.85 708 0.00
2021-03-03 2610 414483716 64662 2147483647 13.95 14.50 13.45 14.30 0.50 3.62% 14.25 990 14.30 834 0.00
2021-03-04 2610 358981976 55912 2147483647 14.20 14.65 13.90 13.90 0.40 -2.8% 13.90 6481 13.95 71 0.00
2021-03-05 2610 181071351 34328 2147483647 13.60 14.00 13.50 13.65 0.25 -1.8% 13.65 850 13.70 679 0.00
2021-03-08 2610 175171103 33255 2147483647 14.05 14.25 13.35 13.50 0.15 -1.1% 13.50 245 13.55 337 0.00
2021-03-09 2610 264848079 45962 2147483647 13.70 14.30 13.40 14.25 0.75 5.56% 14.25 829 14.30 2925 0.00
2021-03-10 2610 154304230 30938 2147483647 14.05 14.25 13.80 13.80 0.45 -3.16% 13.80 7768 13.85 283 0.00
2021-03-11 2610 91531960 16606 1274921450 13.90 14.10 13.80 14.00 0.20 1.45% 13.95 674 14.00 4035 0.00
2021-03-12 2610 213298610 34431 2147483647 14.05 14.45 13.90 14.15 0.15 1.07% 14.10 2279 14.15 1234 0.00
2021-03-15 2610 124191355 22433 1769109618 14.25 14.45 14.05 14.15 0.00 0% 14.15 2775 14.20 1154 0.00
2021-03-16 2610 304035516 47178 2147483647 14.35 14.85 14.30 14.50 0.35 2.47% 14.50 563 14.55 1591 0.00
2021-03-17 2610 254776586 45705 2147483647 14.70 15.10 14.60 14.75 0.25 1.72% 14.75 1064 14.80 2463 0.00
2021-03-18 2610 165223359 37357 2147483647 14.90 15.10 14.55 14.60 0.15 -1.02% 14.55 4163 14.60 384 486.67
2021-03-19 2610 178614327 33114 2147483647 14.75 15.05 14.65 14.95 0.35 2.4% 14.90 974 14.95 1274 498.33
2021-03-22 2610 270523413 58390 2147483647 15.10 16.05 15.05 15.75 0.80 5.35% 15.75 1739 15.80 804 525.00
2021-03-23 2610 175569770 48571 2147483647 15.85 15.90 15.10 15.10 0.65 -4.13% 15.10 6560 15.15 123 503.33
2021-03-24 2610 101902592 25051 1541018731 14.90 15.40 14.90 15.05 0.05 -0.33% 15.05 2960 15.10 550 501.67
2021-03-25 2610 91183208 24489 1358753574 15.20 15.20 14.60 14.75 0.30 -1.99% 14.70 5663 14.75 822 491.67
2021-03-26 2610 92653600 17463 1388764881 14.95 15.15 14.80 15.05 0.30 2.03% 15.05 680 15.10 329 501.67
2021-03-29 2610 148214429 27986 2147483647 15.30 15.60 15.15 15.45 0.40 2.66% 15.40 2129 15.45 68 515.00
2021-03-30 2610 106527393 22838 1638418128 15.70 15.70 15.20 15.20 0.25 -1.62% 15.20 4435 15.25 96 506.67
2021-04-01 2610 116490275 26967 1758308783 15.30 15.35 14.85 15.25 0.00 0.33% 15.20 358 15.25 1444 508.33
2021-04-06 2610 75356824 16791 1145031557 15.45 15.50 15.10 15.15 0.10 -0.66% 15.10 2968 15.15 317 505.00
2021-04-07 2610 110138827 20690 1687922349 15.25 15.45 15.15 15.30 0.15 0.99% 15.30 2421 15.35 994 510.00
2021-04-08 2610 284792489 55463 2147483647 15.45 16.30 15.40 16.25 0.95 6.21% 16.25 713 16.30 3978 541.67
2021-04-09 2610 340561220 70816 2147483647 16.50 17.00 16.00 16.20 0.05 -0.31% 16.20 1097 16.25 1235 540.00
2021-04-12 2610 226436998 46707 2147483647 16.40 17.15 16.10 17.10 0.90 5.56% 17.05 275 17.10 2156 570.00
2021-04-13 2610 493638762 98853 2147483647 17.15 18.70 16.75 17.40 0.30 1.75% 17.35 2222 17.40 40 580.00
2021-04-14 2610 416304201 83392 2147483647 17.80 18.35 16.65 17.45 0.05 0.29% 17.45 775 17.50 957 581.67
2021-04-15 2610 215065490 40556 2147483647 17.45 18.05 17.30 17.65 0.20 1.15% 17.65 15 17.70 711 588.33
2021-04-16 2610 190843690 37199 2147483647 17.80 18.30 17.60 18.30 0.65 3.68% 18.25 975 18.30 3722 610.00
2021-04-19 2610 347467226 78757 2147483647 18.35 19.80 18.30 19.55 1.25 6.83% 19.50 556 19.55 365 651.67
2021-04-20 2610 250835983 58358 2147483647 19.50 19.60 18.75 19.40 0.15 -0.77% 19.40 1450 19.45 630 646.67
2021-04-21 2610 358588102 79889 2147483647 19.60 20.70 19.35 20.55 1.15 5.93% 20.50 1356 20.55 847 685.00
2021-04-22 2610 537373496 137090 2147483647 21.00 22.60 20.00 20.60 0.05 0.24% 20.60 286 20.65 1072 686.67
2021-04-23 2610 348070593 82252 2147483647 21.60 21.75 20.00 20.40 0.20 -0.97% 20.40 21 20.45 199 680.00
2021-04-26 2610 335496273 87840 2147483647 19.50 20.35 19.10 20.10 0.30 -1.47% 20.05 1381 20.10 166 670.00
2021-04-27 2610 206698825 49534 2147483647 20.20 20.90 20.15 20.70 0.60 2.99% 20.65 371 20.70 931 690.00
2021-04-28 2610 365822730 86494 2147483647 21.15 22.70 21.10 22.20 1.50 7.25% 22.15 210 22.20 283 740.00
2021-04-29 2610 306769243 77065 2147483647 22.60 22.80 20.85 21.20 1.00 -4.5% 21.20 3140 21.25 99 706.67
2021-05-03 2610 247400726 69821 2147483647 20.50 20.95 19.85 19.90 1.30 -6.13% 19.90 2395 19.95 408 663.33
2021-05-04 2610 378871108 91365 2147483647 19.95 20.65 17.95 18.00 1.90 -9.55% 18.00 89 18.05 240 600.00
2021-05-05 2610 212740840 50628 2147483647 18.05 19.00 17.10 18.45 0.45 2.5% 18.45 1336 18.50 227 615.00
2021-05-06 2610 165869384 37948 2147483647 18.75 19.20 17.70 18.25 0.20 -1.08% 18.20 780 18.25 168 608.33
2021-05-07 2610 297428825 74697 2147483647 17.80 18.00 16.50 17.25 1.00 -5.48% 17.20 1860 17.25 467 32.55
2021-05-10 2610 243899424 52344 2147483647 16.75 17.80 16.60 17.80 0.55 3.19% 17.75 928 17.80 1081 33.58
2021-05-11 2610 274598572 67041 2147483647 17.10 17.80 16.05 16.40 1.40 -7.87% 16.35 565 16.40 438 30.94
2021-05-12 2610 308747229 66629 2147483647 16.10 16.35 14.80 14.80 1.60 -9.76% 0.00 0 14.80 11642 27.92
2021-05-13 2610 318604334 60049 2147483647 13.90 15.35 13.55 15.30 0.50 3.38% 15.30 32 15.35 1310 28.87
2021-05-14 2610 173696846 40274 2147483647 15.85 16.20 14.70 15.10 0.20 -1.31% 15.05 21 15.10 278 28.49
2021-05-17 2610 165897778 33322 2147483647 14.00 14.80 13.60 13.70 1.40 -9.27% 13.70 1581 13.75 205 25.85
2021-05-18 2610 134299347 26638 1973571412 14.35 15.05 13.80 15.05 1.35 9.85% 15.05 5381 0.00 0 28.40
2021-05-19 2610 203340752 43708 2147483647 15.20 16.05 15.05 15.85 0.80 5.32% 15.85 1139 15.90 541 29.91
2021-05-20 2610 107317341 23249 1655121279 15.45 15.95 15.10 15.10 0.75 -4.73% 15.10 770 15.15 139 28.49
2021-05-21 2610 91596943 17073 1403448551 15.30 15.75 15.10 15.40 0.30 1.99% 15.35 115 15.40 383 29.06
2021-05-24 2610 103588372 20744 1601766772 15.10 15.80 14.95 15.35 0.05 -0.32% 15.35 820 15.40 207 28.96
2021-05-25 2610 64735326 14307 996006128 15.55 15.70 15.15 15.35 0.00 0% 15.30 237 15.35 150 28.96
2021-05-26 2610 78510542 12450 1212950454 15.35 15.65 15.10 15.60 0.25 1.63% 15.55 141 15.60 118 29.43
2021-05-27 2610 311718715 52933 2147483647 15.75 17.15 15.55 17.15 1.55 9.94% 17.15 26898 0.00 0 32.36
2021-05-28 2610 370407128 81497 2147483647 17.75 18.45 17.65 18.10 0.95 5.54% 18.10 490 18.15 1398 34.15
2021-05-31 2610 184435544 47987 2147483647 18.35 18.35 17.50 17.55 0.55 -3.04% 17.55 2800 17.60 215 33.11
2021-06-01 2610 227836692 50963 2147483647 17.85 18.85 17.40 18.80 1.25 7.12% 18.75 748 18.80 241 35.47
2021-06-02 2610 324333998 70100 2147483647 18.70 19.40 18.40 18.65 0.15 -0.8% 18.65 116 18.70 133 35.19
2021-06-03 2610 172162649 30614 2147483647 20.00 20.50 20.00 20.50 1.85 9.92% 20.50 52132 0.00 0 38.68
2021-06-04 2610 1281795252 276719 2147483647 21.40 22.55 20.50 20.50 0.00 0% 20.50 9029 20.55 283 38.68
2021-06-07 2610 447258524 115570 2147483647 20.75 20.75 18.60 18.85 1.65 -8.05% 18.85 3337 18.90 440 35.57
2021-06-08 2610 287056545 66695 2147483647 19.00 20.00 18.95 19.65 0.80 4.24% 19.65 507 19.70 1531 37.08
2021-06-09 2610 189834385 56088 2147483647 19.65 19.70 18.65 18.80 0.85 -4.33% 18.80 1770 18.85 158 35.47
2021-06-10 2610 153811613 39862 2147483647 19.00 19.25 18.25 18.85 0.05 0.27% 18.85 1077 18.90 1253 35.57
2021-06-11 2610 122220235 34093 2147483647 19.05 19.20 18.55 18.60 0.25 -1.33% 18.55 2719 18.60 53 35.09
2021-06-15 2610 96716425 24343 1820241337 18.50 19.20 18.50 18.75 0.15 0.81% 18.70 2683 18.75 469 35.38
2021-06-16 2610 158109674 38851 2147483647 19.00 19.40 18.60 18.70 0.05 -0.27% 18.70 335 18.75 308 35.28
2021-06-17 2610 79005416 20349 1489190634 18.70 19.20 18.50 19.15 0.45 2.41% 19.10 779 19.15 104 36.13
2021-06-18 2610 164491656 43755 2147483647 19.15 19.75 18.90 19.35 0.20 1.04% 19.30 1319 19.35 604 36.51
2021-06-21 2610 603963845 158511 2147483647 19.40 21.25 19.35 21.15 1.80 9.3% 21.10 2065 21.15 2274 39.91
2021-06-22 2610 813534568 200629 2147483647 21.80 22.50 19.80 19.90 1.25 -5.91% 19.90 1258 19.95 510 37.55
2021-06-23 2610 224575419 64924 2147483647 20.15 20.40 19.10 19.50 0.40 -2.01% 19.50 563 19.55 880 36.79
2021-06-24 2610 132493222 35915 2147483647 19.60 20.25 19.35 19.75 0.25 1.28% 19.70 986 19.75 348 37.26
2021-06-25 2610 147358654 39635 2147483647 19.90 20.45 19.60 20.05 0.30 1.52% 20.00 962 20.05 1375 37.83
2021-06-27 2610 3000 2 62150 20.05 22.05 20.05 22.05 2.00 9.98% 0.00 962 22.05 1375 41.60
2021-06-28 2610 123578689 36314 2147483647 19.75 19.90 19.35 19.50 0.55 -11.56% 19.50 7513 19.55 244 36.79
2021-06-29 2610 142206149 44094 2147483647 19.45 19.50 18.90 19.00 0.50 -2.56% 19.00 18 19.05 700 35.85
2021-06-30 2610 99398752 26798 1917213001 19.15 19.60 19.00 19.05 0.05 0.26% 19.05 4736 19.10 137 35.94
2021-07-01 2610 123993111 29811 2147483647 19.40 19.70 19.05 19.15 0.10 0.52% 19.15 3980 19.20 498 36.13
2021-07-02 2610 62354276 18983 1192721804 19.35 19.40 19.00 19.00 0.15 -0.78% 19.00 4987 19.05 108 35.85
2021-07-05 2610 76166679 19884 1453484426 19.10 19.30 18.85 19.20 0.20 1.05% 19.15 779 19.20 639 36.23
2021-07-06 2610 74747500 20375 1448470217 19.30 19.60 19.10 19.30 0.10 0.52% 19.30 644 19.35 974 36.42
2021-07-07 2610 93502465 27172 1806740309 19.40 19.75 19.00 19.10 0.20 -1.04% 19.05 1889 19.10 242 36.04
2021-07-08 2610 88993026 23918 1694299933 19.15 19.40 18.75 19.15 0.05 0.26% 19.10 960 19.15 264 36.13
2021-07-09 2610 63039125 21033 1194777231 19.05 19.25 18.80 18.80 0.35 -1.83% 18.80 8057 18.85 61 35.47
2021-07-12 2610 60853796 22218 1138946710 19.05 19.15 18.50 18.60 0.20 -1.06% 18.60 1551 18.65 88 35.09
2021-07-13 2610 131195453 48075 2147483647 18.65 18.75 17.70 17.80 0.80 -4.3% 17.75 955 17.80 137 33.58
2021-07-14 2610 88339786 28107 1543004103 17.70 18.00 17.05 17.55 0.25 -1.4% 17.50 1392 17.55 103 33.11
2021-07-15 2610 87633547 25228 1601323288 17.70 18.60 17.70 18.60 1.05 5.98% 18.55 1040 18.60 96 35.09
2021-07-16 2610 54361884 16919 993610057 18.45 18.65 18.05 18.20 0.40 -2.15% 18.20 286 18.25 356 34.34
2021-07-19 2610 29499343 9226 533715378 18.05 18.30 17.95 18.20 0.00 0% 18.15 631 18.20 11 34.34
2021-07-20 2610 38745232 15796 687969244 17.80 17.95 17.65 17.75 0.45 -2.47% 17.75 515 17.80 215 33.49
2021-07-21 2610 74372217 25327 1293881166 18.00 18.15 17.00 17.15 0.60 -3.38% 17.15 229 17.20 252 32.36
2021-07-22 2610 48024000 13028 826008250 17.45 17.55 17.00 17.20 0.05 0.29% 17.20 3 17.25 113 32.45
2021-07-23 2610 62904044 17014 1116043754 17.30 18.10 17.25 17.95 0.75 4.36% 17.95 111 18.00 802 33.87
2021-07-26 2610 42333027 14291 755155378 18.20 18.25 17.60 17.65 0.30 -1.67% 17.65 189 17.70 124 33.30
2021-07-27 2610 50295561 15265 904475705 18.10 18.30 17.70 17.70 0.05 0.28% 17.70 109 17.75 109 33.40
2021-07-28 2610 36356273 11946 635822595 17.70 18.00 17.10 17.45 0.25 -1.41% 17.45 9 17.50 366 32.92
2021-07-29 2610 25479444 7964 448682527 17.65 17.80 17.35 17.80 0.35 2.01% 17.75 302 17.80 696 33.58
2021-07-30 2610 27719938 10117 484058631 17.80 17.80 17.25 17.25 0.55 -3.09% 17.25 1140 17.30 115 32.55
2021-08-02 2610 35623490 9489 612952407 17.25 17.45 17.00 17.40 0.15 0.87% 17.35 103 17.40 62 32.83
2021-08-03 2610 24872446 8630 426432969 17.20 17.35 17.05 17.15 0.25 -1.44% 17.15 175 17.20 220 32.36
2021-08-04 2610 23552611 6761 404329688 17.15 17.30 17.05 17.15 0.00 0% 17.15 979 17.20 137 32.36
2021-08-05 2610 26327212 7520 452557016 17.30 17.40 17.05 17.10 0.05 -0.29% 17.10 254 17.15 118 32.26
2021-08-06 2610 53686493 13868 917755981 17.10 17.35 16.90 17.10 0.00 0% 17.10 1367 17.15 835 855.00
2021-08-09 2610 142540186 30247 2147483647 18.10 18.80 18.00 18.80 1.70 9.94% 18.80 251589 0.00 0 940.00
2021-08-10 2610 222536044 51448 2147483647 18.70 18.70 17.60 17.80 1.00 -5.32% 17.75 665 17.80 402 890.00
2021-08-11 2610 131152778 25420 2147483647 17.70 18.00 17.20 17.45 0.35 -1.97% 17.40 775 17.45 261 872.50
2021-08-12 2610 52764542 11812 930702470 17.80 17.90 17.45 17.55 0.10 0.57% 17.55 340 17.60 310 877.50
2021-08-13 2610 120675489 27918 2147483647 17.75 18.20 17.35 17.45 0.10 -0.57% 17.40 646 17.45 178 872.50
2021-08-16 2610 55296703 15705 949083471 17.45 17.50 17.00 17.10 0.35 -2.01% 17.05 2035 17.10 214 855.00
2021-08-17 2610 42546022 12368 725448270 17.05 17.25 16.90 17.00 0.10 -0.58% 16.95 170 17.00 734 850.00
2021-08-18 2610 74252113 21972 1241790965 16.80 17.15 16.20 17.00 0.00 0% 17.00 704 17.05 486 850.00
2021-08-19 2610 46390450 14101 785408764 17.00 17.25 16.70 16.70 0.30 -1.76% 16.70 117 16.75 70 835.00
2021-08-20 2610 32662039 9961 542941399 16.70 16.95 16.45 16.55 0.15 -0.9% 16.50 3170 16.55 427 827.50
2021-08-23 2610 64085238 17221 1101719309 16.90 17.40 16.90 17.30 0.75 4.53% 17.25 390 17.30 335 865.00
2021-08-24 2610 42591388 10351 730443134 17.25 17.45 17.00 17.00 0.30 -1.73% 17.00 1846 17.05 36 850.00
2021-08-25 2610 37573865 8192 646843078 17.20 17.35 17.00 17.30 0.30 1.76% 17.25 426 17.30 370 865.00
2021-08-26 2610 54628636 12166 942529825 17.60 17.65 17.05 17.05 0.25 -1.45% 17.05 2047 17.10 87 852.50
2021-08-27 2610 31429645 8006 541401151 17.05 17.40 16.95 17.25 0.20 1.17% 17.25 413 17.30 1128 862.50
2021-08-30 2610 24147334 6992 415777322 17.45 17.45 17.10 17.15 0.10 -0.58% 17.15 166 17.20 293 857.50
2021-08-31 2610 24413345 6104 421170365 17.15 17.35 17.10 17.25 0.10 0.58% 17.20 2022 17.25 104 862.50
2021-09-01 2610 26308634 7331 449836617 17.25 17.35 17.00 17.05 0.20 -1.16% 17.05 18 17.10 192 852.50
2021-09-02 2610 36487810 13629 615051913 17.10 17.10 16.70 16.75 0.30 -1.76% 16.70 3214 16.75 119 837.50
2021-09-03 2610 40061233 15158 663582121 16.80 16.90 16.50 16.50 0.25 -1.49% 16.50 1337 16.55 411 825.00
2021-09-06 2610 57976315 21829 933789348 16.50 16.50 15.95 15.95 0.55 -3.33% 15.90 3336 15.95 24 797.50
2021-09-07 2610 29373498 9331 471102828 15.90 16.30 15.85 16.00 0.05 0.31% 16.00 1100 16.05 137 800.00
2021-09-08 2610 22462175 8812 356230487 16.00 16.05 15.80 15.80 0.20 -1.25% 15.80 1148 15.85 472 790.00
2021-09-09 2610 29407234 9804 457246301 15.70 15.80 15.40 15.55 0.25 -1.58% 15.55 578 15.60 557 777.50
2021-09-10 2610 24270821 8203 384917315 15.65 16.10 15.60 16.10 0.55 3.54% 16.05 88 16.10 455 805.00
2021-09-13 2610 17841151 6193 287046372 16.15 16.25 15.95 16.05 0.05 -0.31% 16.05 380 16.10 218 802.50
2021-09-14 2610 10307848 3847 164937481 16.10 16.15 15.90 15.95 0.10 -0.62% 15.95 114 16.00 457 797.50
2021-09-15 2610 16012461 5858 252608071 15.90 15.95 15.70 15.75 0.20 -1.25% 15.75 2 15.80 531 787.50
2021-09-16 2610 12552774 4553 197146696 15.80 15.85 15.60 15.75 0.00 0% 15.70 452 15.75 1508 787.50
2021-09-17 2610 24990000 5971 398835150 15.80 16.10 15.70 15.95 0.20 1.27% 15.95 283 16.00 191 797.50
2021-09-22 2610 18142704 6676 284706364 15.65 15.85 15.50 15.75 0.20 -1.25% 15.75 298 15.80 232 787.50
2021-09-23 2610 24964839 7110 400265179 15.85 16.20 15.80 16.10 0.35 2.22% 16.05 774 16.10 283 805.00
2021-09-24 2610 22169581 6888 360062758 16.20 16.40 16.15 16.20 0.10 0.62% 16.15 595 16.20 74 810.00
2021-09-27 2610 40697166 11116 676705434 16.30 16.90 16.25 16.75 0.55 3.4% 16.75 366 16.80 1135 837.50
2021-09-28 2610 40334525 11417 679190385 16.70 17.10 16.35 16.95 0.20 1.19% 16.90 365 16.95 226 847.50
2021-09-29 2610 32559372 8972 546370548 16.65 17.05 16.60 16.75 0.20 -1.18% 16.70 566 16.75 76 837.50
2021-09-30 2610 63707877 16895 1095505564 16.75 17.40 16.75 17.20 0.45 2.69% 17.15 550 17.20 562 860.00
2021-10-01 2610 62838363 17191 1068173845 17.20 17.50 16.55 16.70 0.50 -2.91% 16.70 77 16.75 100 835.00
2021-10-04 2610 129733895 26092 2147483647 17.50 18.10 16.55 16.65 0.05 -0.3% 16.65 346 16.70 37 832.50
2021-10-05 2610 33864850 9862 568173935 16.45 17.15 16.30 17.05 0.40 2.4% 17.00 173 17.05 146 852.50
2021-10-06 2610 22597967 7067 379260569 17.05 17.20 16.50 16.65 0.40 -2.35% 16.65 33 16.70 167 832.50
2021-10-07 2610 21830551 5335 365725806 16.70 16.90 16.55 16.75 0.10 0.6% 16.75 120 16.80 507 837.50
2021-10-08 2610 14579074 4516 244564228 16.90 16.95 16.65 16.70 0.05 -0.3% 16.70 17 16.75 87 835.00
2021-10-12 2610 20710243 5792 345934773 16.60 17.00 16.55 16.75 0.05 0.3% 16.70 45 16.75 137 837.50
2021-10-13 2610 61601221 15947 1051931864 17.00 17.40 16.80 16.80 0.05 0.3% 16.80 748 16.85 46 840.00
2021-10-14 2610 19908459 5573 333590505 17.05 17.10 16.60 16.70 0.10 -0.6% 16.65 950 16.70 71 835.00
2021-10-15 2610 17265982 5397 290224178 16.85 16.95 16.65 16.75 0.05 0.3% 16.75 462 16.80 353 837.50
2021-10-18 2610 20102282 5121 337445202 16.80 17.05 16.60 16.75 0.00 0% 16.75 129 16.80 213 837.50
2021-10-19 2610 25756275 6655 436831697 16.80 17.05 16.80 16.90 0.15 0.9% 16.90 771 16.95 105 845.00
2021-10-20 2610 20294011 5692 344991806 17.00 17.15 16.85 16.90 0.00 0% 16.85 1578 16.90 357 845.00
2021-10-21 2610 28315158 9582 473771496 17.00 17.05 16.60 16.60 0.30 -1.78% 16.60 2893 16.65 168 830.00
2021-10-22 2610 35139080 10319 571649813 16.50 16.55 16.15 16.25 0.35 -2.11% 16.25 231 16.30 245 812.50
2021-10-25 2610 15755987 4495 258951967 16.30 16.60 16.30 16.35 0.10 0.62% 16.35 645 16.40 163 817.50
2021-10-26 2610 16797612 4670 273585705 16.45 16.45 16.20 16.25 0.10 -0.61% 16.25 411 16.30 722 812.50
2021-10-27 2610 17236624 5338 278417949 16.25 16.30 16.05 16.20 0.05 -0.31% 16.15 774 16.20 262 810.00
2021-10-28 2610 61753581 14020 1034145848 16.25 17.05 16.15 16.95 0.75 4.63% 16.90 296 16.95 485 847.50
2021-10-29 2610 78117730 16030 1329154658 17.00 17.35 16.55 17.20 0.25 1.47% 17.20 930 17.25 317 860.00
2021-11-01 2610 196651612 45342 2147483647 17.65 18.45 17.60 18.10 0.90 5.23% 18.10 872 18.15 627 905.00
2021-11-02 2610 322520068 77871 2147483647 18.40 19.40 18.35 18.95 0.85 4.7% 18.95 802 19.00 1753 947.50
2021-11-03 2610 221310491 51723 2147483647 19.50 19.70 18.90 19.10 0.15 0.79% 19.10 239 19.15 1210 955.00
2021-11-04 2610 206681189 51956 2147483647 19.70 20.10 19.20 19.20 0.10 0.52% 19.20 2272 19.25 282 29.54
2021-11-05 2610 123187394 31239 2147483647 19.75 19.80 19.25 19.55 0.35 1.82% 19.55 143 19.60 1233 30.08
2021-11-08 2610 395616714 92796 2147483647 20.10 21.25 19.85 21.00 1.45 7.42% 20.95 453 21.00 3179 32.31
2021-11-09 2610 429905066 109050 2147483647 21.30 22.10 20.75 22.05 1.05 5% 22.00 1186 22.05 734 33.92
2021-11-10 2610 574169179 139047 2147483647 22.20 23.50 21.85 23.20 1.15 5.22% 23.20 1045 23.25 903 35.69
2021-11-11 2610 619864827 153787 2147483647 23.10 25.35 23.00 25.35 2.15 9.27% 25.30 1342 25.35 1343 39.00
2021-11-12 2610 632140388 156119 2147483647 25.75 26.00 24.20 25.55 0.20 0.79% 25.55 860 25.60 2684 39.31
2021-11-15 2610 501406261 120490 2147483647 25.80 26.50 24.65 26.40 0.85 3.33% 26.35 11525 26.40 232 40.62
2021-11-16 2610 1142092988 253358 2147483647 26.40 29.00 26.20 27.10 0.70 2.65% 27.10 1106 27.15 481 41.69
2021-11-17 2610 636385489 148850 2147483647 27.50 29.15 27.10 29.00 1.90 7.01% 29.00 193 29.05 534 44.62
2021-11-18 2610 521734347 122031 2147483647 28.75 29.10 27.80 28.35 0.65 -2.24% 28.35 2240 28.40 216 43.62
2021-11-19 2610 448414133 107106 2147483647 28.20 28.60 27.25 27.65 0.70 -2.47% 27.60 1434 27.65 1953 42.54
2021-11-22 2610 409683201 90184 2147483647 27.85 28.90 27.25 27.45 0.20 -0.72% 27.45 150 27.50 97 42.23
2021-11-23 2610 363248600 81747 2147483647 27.45 28.35 27.30 27.75 0.30 1.09% 27.75 378 27.80 1148 42.69
2021-11-24 2610 657294588 150922 2147483647 28.30 30.05 28.20 30.05 2.30 8.29% 30.05 633 30.10 1267 46.23
2021-11-25 2610 670098387 159623 2147483647 30.60 31.15 29.30 29.65 0.40 -1.33% 29.65 61 29.70 615 45.62
2021-11-26 2610 726459543 170156 2147483647 28.70 28.90 26.70 26.70 2.95 -9.95% 0.00 0 26.70 46347 41.08
2021-11-29 2610 717904678 145188 2147483647 25.00 25.70 24.25 24.75 1.95 -7.3% 24.70 43 24.75 287 38.08
2021-11-30 2610 437746292 89592 2147483647 26.40 26.75 25.75 26.00 1.25 5.05% 26.00 1329 26.05 628 40.00
2021-12-01 2610 293747769 69225 2147483647 25.45 27.00 25.10 27.00 1.00 3.85% 26.95 712 27.00 2692 41.54
2021-12-02 2610 295216729 70831 2147483647 26.00 26.65 25.55 26.10 0.90 -3.33% 26.10 900 26.15 667 40.15
2021-12-03 2610 300846312 66053 2147483647 26.80 27.15 25.80 25.80 0.30 -1.15% 25.80 2784 25.85 77 39.69
2021-12-06 2610 248349263 53028 2147483647 25.70 26.90 25.50 26.55 0.75 2.91% 26.50 2969 26.55 166 40.85
2021-12-07 2610 481781044 105008 2147483647 27.35 28.55 26.80 28.40 1.85 6.97% 28.35 2491 28.40 2021 43.69
2021-12-08 2610 534944681 117674 2147483647 27.90 28.75 27.55 28.50 0.10 0.35% 28.50 840 28.55 836 43.85
2021-12-09 2610 498550706 108433 2147483647 29.00 29.75 28.80 29.35 0.85 2.98% 29.35 573 29.40 914 45.15
2021-12-10 2610 499171211 112315 2147483647 29.00 30.00 28.50 28.70 0.65 -2.21% 28.70 2559 28.75 300 44.15
2021-12-13 2610 580636072 133574 2147483647 28.90 29.00 27.00 27.00 1.70 -5.92% 27.00 7089 27.05 285 41.54
2021-12-14 2610 341462394 81672 2147483647 26.75 27.15 25.90 25.90 1.10 -4.07% 25.90 3711 25.95 461 39.85
2021-12-15 2610 234973302 56462 2147483647 26.10 27.20 26.05 27.20 1.30 5.02% 27.15 75 27.20 2102 41.85
2021-12-16 2610 221977884 50548 2147483647 27.65 27.65 26.45 26.70 0.50 -1.84% 26.70 1810 26.75 907 41.08
2021-12-17 2610 159970195 38376 2147483647 26.55 27.20 26.15 26.20 0.50 -1.87% 26.20 1085 26.25 178 40.31
2021-12-20 2610 130396011 31894 2147483647 26.20 26.90 25.95 26.75 0.55 2.1% 26.75 268 26.80 526 41.15
2021-12-21 2610 119508798 27427 2147483647 26.30 26.55 26.10 26.30 0.45 -1.68% 26.30 106 26.35 461 40.46
2021-12-22 2610 106044137 24522 2147483647 26.45 26.65 26.10 26.10 0.20 -0.76% 26.10 1329 26.15 17 40.15
2021-12-23 2610 88040619 21501 2147483647 26.40 26.65 26.10 26.15 0.05 0.19% 26.15 840 26.20 640 40.23
2021-12-24 2610 155938552 39099 2147483647 26.45 27.05 26.20 26.20 0.05 0.19% 26.20 2168 26.25 67 40.31
2021-12-27 2610 114941219 28979 2147483647 26.20 27.00 26.05 27.00 0.80 3.05% 26.95 162 27.00 4864 41.54
2021-12-28 2610 113787334 31699 2147483647 26.85 27.20 26.75 26.90 0.10 -0.37% 26.85 1197 26.90 267 41.38
2021-12-29 2610 159693833 38100 2147483647 27.10 27.60 26.75 26.75 0.15 -0.56% 26.75 1462 26.80 50 41.15
2021-12-30 2610 144940569 35549 2147483647 26.90 27.60 26.85 27.55 0.80 2.99% 27.50 770 27.55 1531 42.38