長榮航(2618)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　　　13.05
0
0%		12.95
-0.1
-0.77%		 12.70
-0.25
-1.93%		12.90
0.2
1.57%		 　12.75
-0.15
-1.16%		12.55
-0.2
-1.57%		12.60
0.05
0.4%		12.60
0
0%		12.20
-0.4
-3.17%		 　12.50
0.3
2.46%		12.40
-0.1
-0.8%		12.10
-0.3
-2.42%		12.05
-0.05
-0.41%		12.20
0.15
1.24%		 　12.10
-0.1
-0.82%		12.15
0.05
0.41%		12.50
0.35
2.88%		12.90
0.4
3.2%		12.55
-0.35
-2.71%		 12.52
2 月　12.65
0.1
0.8%		12.60
-0.05
-0.4%		12.75
0.15
1.19%		 　　　　　　　　　　　13.15
0.4
3.14%		13.30
0.15
1.14%		13.40
0.1
0.75%		 　　14.80
1.4
10.45%		 15.85
1.05
7.09%		 14.31
3 月　15.15
-0.7
-4.42%		15.20
0.05
0.33%		15.10
-0.1
-0.66%		14.80
-0.3
-1.99%		 　14.65
-0.15
-1.01%		15.35
0.7
4.78%		14.95
-0.4
-2.61%		15.30
0.35
2.34%		15.45
0.15
0.98%		 　15.45
0
0%		15.80
0.35
2.27%		15.80
0
0%		15.70
-0.1
-0.63%		16.00
0.3
1.91%		 　16.20
0.2
1.25%		15.60
-0.6
-3.7%		15.30
-0.3
-1.92%		15.35
0.05
0.33%		15.80
0.45
2.93%		 　15.90
0.1
0.63%		15.50
-0.4
-2.52%		 15.47
4 月15.75
0.25
1.61%		 　　　15.60
-0.15
-0.95%		15.65
0.05
0.32%		15.95
0.3
1.92%		15.80
-0.15
-0.94%		 　16.20
0.4
2.53%		17.45
1.25
7.72%		17.00
-0.45
-2.58%		17.05
0.05
0.29%		17.15
0.1
0.59%		 　18.05
0.9
5.25%		17.80
-0.25
-1.39%		19.05
1.25
7.02%		19.30
0.25
1.31%		18.70
-0.6
-3.11%		 　18.90
0.2
1.07%		19.30
0.4
2.12%		19.45
0.15
0.78%		18.90
-0.55
-2.83%		 17.51
5 月　　17.95
-0.95
-5.03%		17.15
-0.8
-4.46%		16.80
-0.35
-2.04%		16.45
-0.35
-2.08%		16.65
0.2
1.22%		 　17.50
0.85
5.11%		16.90
-0.6
-3.43%		15.25
-1.65
-9.76%		14.70
-0.55
-3.61%		14.60
-0.1
-0.68%		 　13.15
-1.45
-9.93%		14.45
1.3
9.89%		15.30
0.85
5.88%		14.85
-0.45
-2.94%		15.20
0.35
2.36%		 　15.25
0.05
0.33%		15.20
-0.05
-0.33%		15.60
0.4
2.63%		17.15
1.55
9.94%		17.40
0.25
1.46%		 17.00
-0.4
-2.3%		15.94
6 月18.00
1
5.88%		18.25
0.25
1.39%		20.05
1.8
9.86%		21.50
1.45
7.23%		 　20.35
-1.15
-5.35%		21.45
1.1
5.41%		20.35
-1.1
-5.13%		20.70
0.35
1.72%		20.20
-0.5
-2.42%		 　　20.10
-0.1
-0.5%		19.65
-0.45
-2.24%		20.30
0.65
3.31%		20.10
-0.2
-0.99%		 　22.10
2
9.95%		21.15
-0.95
-4.3%		20.95
-0.2
-0.95%		20.95
0
0%		21.55
0.6
2.86%		 23.70
2.15
9.98%		20.85
-2.85
-12.03%		20.05
-0.8
-3.84%		20.15
0.1
0.5%		 20.71
7 月20.35
0.2
0.99%		20.15
-0.2
-0.98%		 　20.60
0.45
2.23%		20.75
0.15
0.73%		20.75
0
0%		20.55
-0.2
-0.96%		20.10
-0.45
-2.19%		 　19.70
-0.4
-1.99%		18.70
-1
-5.08%		18.50
-0.2
-1.07%		19.55
1.05
5.68%		19.10
-0.45
-2.3%		 　19.20
0.1
0.52%		18.65
-0.55
-2.86%		18.10
-0.55
-2.95%		18.00
-0.1
-0.55%		19.10
1.1
6.11%		 　18.80
-0.3
-1.57%		18.90
0.1
0.53%		18.50
-0.4
-2.12%		18.95
0.45
2.43%		18.25
-0.7
-3.69%		 19.34
8 月　18.50
0.25
1.37%		18.15
-0.35
-1.89%		18.20
0.05
0.28%		18.15
-0.05
-0.27%		18.20
0.05
0.28%		 　20.00
1.8
9.89%		19.40
-0.6
-3%		18.45
-0.95
-4.9%		18.75
0.3
1.63%		18.80
0.05
0.27%		 　18.20
-0.6
-3.19%		18.35
0.15
0.82%		18.50
0.15
0.82%		18.35
-0.15
-0.81%		18.05
-0.3
-1.63%		 　19.10
1.05
5.82%		18.65
-0.45
-2.36%		18.95
0.3
1.61%		18.90
-0.05
-0.26%		19.05
0.15
0.79%		 　19.00
-0.05
-0.26%		19.20
0.2
1.05%		18.74
9 月18.85
-0.35
-1.82%		18.45
-0.4
-2.12%		18.20
-0.25
-1.36%		 　17.70
-0.5
-2.75%		17.90
0.2
1.13%		17.80
-0.1
-0.56%		17.30
-0.5
-2.81%		17.80
0.5
2.89%		 　17.70
-0.1
-0.56%		17.50
-0.2
-1.13%		17.35
-0.15
-0.86%		17.35
0
0%		17.55
0.2
1.15%		 　　　17.15
-0.4
-2.28%		17.65
0.5
2.92%		17.90
0.25
1.42%		 　18.35
0.45
2.51%		18.60
0.25
1.36%		18.60
0
0%		18.90
0.3
1.61%		 17.92
10 月18.50
-0.4
-2.12%		 　18.50
0
0%		18.70
0.2
1.08%		18.20
-0.5
-2.67%		18.25
0.05
0.27%		18.35
0.1
0.55%		 　　18.30
-0.05
-0.27%		18.70
0.4
2.19%		18.20
-0.5
-2.67%		18.50
0.3
1.65%		 　18.55
0.05
0.27%		18.90
0.35
1.89%		18.65
-0.25
-1.32%		18.40
-0.25
-1.34%		18.20
-0.2
-1.09%		 　18.35
0.15
0.82%		18.30
-0.05
-0.27%		18.15
-0.15
-0.82%		18.60
0.45
2.48%		18.85
0.25
1.34%		 18.54
11 月19.65
0.8
4.24%		20.50
0.85
4.33%		20.70
0.2
0.98%		21.00
0.3
1.45%		21.60
0.6
2.86%		 　23.50
1.9
8.8%		24.95
1.45
6.17%		25.75
0.8
3.21%		27.10
1.35
5.24%		26.40
-0.7
-2.58%		 　26.75
0.35
1.33%		28.00
1.25
4.67%		29.25
1.25
4.46%		28.30
-0.95
-3.25%		27.20
-1.1
-3.89%		 　26.40
-0.8
-2.94%		25.80
-0.6
-2.27%		28.35
2.55
9.88%		28.70
0.35
1.23%		25.85
-2.85
-9.93%		 　23.75
-2.1
-8.12%		25.20
1.45
6.11%		 25.22
12 月25.85
0.65
2.58%		25.00
-0.85
-3.29%		25.15
0.15
0.6%		 　26.20
1.05
4.17%		27.90
1.7
6.49%		28.65
0.75
2.69%		30.10
1.45
5.06%		29.30
-0.8
-2.66%		 　27.60
-1.7
-5.8%		26.20
-1.4
-5.07%		27.25
1.05
4.01%		26.80
-0.45
-1.65%		26.40
-0.4
-1.49%		 　27.25
0.85
3.22%		26.75
-0.5
-1.83%		26.60
-0.15
-0.56%		26.60
0
0%		26.80
0.2
0.75%		 　27.40
0.6
2.24%		27.40
0
0%		27.25
-0.15
-0.55%		27.95
0.7
2.57%		　27.11

說明:最高漲幅:10.45%最低跌幅:-12.03% 最高價:30.10最低價:12.05平均價:18.8,灰色底表示週末,漲154天(89.95)元,跌136天(-70.9)元,平盤13天
10%=12,9%=2,8%=1,7%=4,6%=9,5%=9,4%=8,3%=22,2%=24,1%=49,0%=27,-0%=1,-1%=2,-2%=2,-3%=4,-4%=9,-5%=10,-6%=14,-7%=25,-8%=32,-9%=37,

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 2618 51954817 11083 674868200 13.15 13.20 12.80 13.05 0.10 0% 13.00 1171 13.05 203 0.00
2021-01-05 2618 24103590 5697 311681865 13.05 13.05 12.80 12.95 0.10 -0.77% 12.95 1009 13.00 591 0.00
2021-01-07 2618 28689698 7608 366598025 12.95 13.05 12.70 12.70 0.25 -1.93% 12.70 2862 12.75 110 0.00
2021-01-08 2618 18311462 4693 234531132 12.70 12.95 12.65 12.90 0.20 1.57% 12.90 142 12.95 1038 0.00
2021-01-11 2618 18748933 4160 239751741 12.90 12.90 12.70 12.75 0.15 -1.16% 12.75 1263 12.80 454 0.00
2021-01-12 2618 26910781 6219 339017646 12.70 12.75 12.50 12.55 0.20 -1.57% 12.50 3303 12.55 134 0.00
2021-01-13 2618 15592990 3872 196939724 12.55 12.80 12.50 12.60 0.05 0.4% 12.60 288 12.65 248 0.00
2021-01-14 2618 20214199 4915 254752742 12.60 12.75 12.50 12.60 0.00 0% 12.55 253 12.60 314 0.00
2021-01-15 2618 40637650 9881 497304268 12.60 12.60 12.00 12.20 0.40 -3.17% 12.15 369 12.20 362 0.00
2021-01-18 2618 30331592 5990 369366021 12.05 12.50 11.90 12.50 0.30 2.46% 12.45 49 12.50 494 0.00
2021-01-19 2618 18477918 3582 228484851 12.40 12.55 12.25 12.40 0.10 -0.8% 12.35 271 12.40 438 0.00
2021-01-20 2618 27995100 7130 337938000 12.30 12.35 11.95 12.10 0.30 -2.42% 12.00 170 12.10 188 0.00
2021-01-21 2618 13511052 3424 163731276 12.10 12.25 12.00 12.05 0.05 -0.41% 12.00 1544 12.05 13 0.00
2021-01-22 2618 13527501 3488 163272057 12.05 12.25 11.90 12.20 0.15 1.24% 12.15 180 12.20 182 0.00
2021-01-25 2618 12331615 2559 149389531 12.15 12.25 12.00 12.10 0.10 -0.82% 12.10 108 12.15 38 0.00
2021-01-26 2618 11924817 2855 144855827 12.10 12.30 12.05 12.15 0.05 0.41% 12.15 100 12.20 880 0.00
2021-01-27 2618 51285178 8919 647085519 12.50 12.95 12.40 12.50 0.35 2.88% 12.50 410 12.55 912 0.00
2021-01-28 2618 54962925 11301 705875466 12.45 13.10 12.30 12.90 0.40 3.2% 12.85 208 12.90 23 0.00
2021-01-29 2618 29362544 6277 373589236 13.00 13.10 12.55 12.55 0.35 -2.71% 12.55 210 12.60 54 0.00
2021-02-02 2618 15397200 3684 195759518 12.75 12.85 12.65 12.65 0.15 0.8% 12.65 108 12.70 118 0.00
2021-02-03 2618 13329633 2664 168836690 12.75 12.80 12.55 12.60 0.05 -0.4% 12.60 222 12.65 77 0.00
2021-02-04 2618 12883923 2781 163800504 12.65 12.80 12.55 12.75 0.15 1.19% 12.70 387 12.75 247 0.00
2021-02-17 2618 45704017 9890 600144028 13.25 13.30 12.90 13.15 0.20 3.14% 13.15 256 13.20 2500 0.00
2021-02-18 2618 29040846 6711 385307682 13.15 13.40 13.00 13.30 0.15 1.14% 13.30 84 13.35 664 0.00
2021-02-19 2618 27706370 7499 370136117 13.25 13.45 13.15 13.40 0.10 0.75% 13.40 124 13.45 2361 0.00
2021-02-23 2618 198892265 41652 2147483647 14.60 15.65 14.55 14.80 0.45 10.45% 14.75 1670 14.80 138 0.00
2021-02-25 2618 262644003 52404 2147483647 14.95 16.00 14.70 15.85 1.30 7.09% 15.85 2337 15.90 2387 0.00
2021-03-02 2618 170598118 37124 2147483647 16.10 16.45 15.15 15.15 0.65 -4.42% 15.15 672 15.20 273 0.00
2021-03-03 2618 92709121 20607 1391450702 15.15 15.35 14.55 15.20 0.05 0.33% 15.20 51 15.25 1252 0.00
2021-03-04 2618 62528205 14195 949270181 15.20 15.55 14.90 15.10 0.10 -0.66% 15.10 73 15.15 143 0.00
2021-03-05 2618 49857585 13213 741054570 14.65 15.10 14.65 14.80 0.30 -1.99% 14.80 301 14.85 245 0.00
2021-03-08 2618 43904490 11418 647789767 15.00 15.10 14.55 14.65 0.15 -1.01% 14.60 698 14.65 164 0.00
2021-03-09 2618 88089455 17219 1328099775 14.80 15.35 14.55 15.35 0.70 4.78% 15.30 137 15.35 1692 0.00
2021-03-10 2618 43800093 11263 658248799 15.20 15.30 14.90 14.95 0.40 -2.61% 14.90 2023 14.95 390 0.00
2021-03-11 2618 40928415 7506 620578744 15.05 15.30 15.00 15.30 0.35 2.34% 15.25 497 15.30 2415 0.00
2021-03-12 2618 55210656 11767 851818992 15.30 15.70 15.15 15.45 0.15 0.98% 15.40 466 15.45 180 0.00
2021-03-15 2618 37982930 9188 589143813 15.55 15.65 15.35 15.45 0.00 0% 15.45 2017 15.50 294 0.00
2021-03-16 2618 110964108 21806 1763188611 15.65 16.10 15.55 15.80 0.35 2.27% 15.75 209 15.80 454 0.00
2021-03-17 2618 60165686 14312 953794600 15.85 16.05 15.65 15.80 0.00 0% 15.80 413 15.85 926 0.00
2021-03-18 2618 39286368 9791 619091239 15.90 16.00 15.60 15.70 0.10 -0.63% 15.65 1020 15.70 1554 0.00
2021-03-19 2618 56478836 10851 893052375 15.70 16.00 15.60 16.00 0.30 1.91% 15.95 47 16.00 6735 0.00
2021-03-22 2618 131027516 26933 2132263574 16.00 16.60 15.95 16.20 0.20 1.25% 16.20 1434 16.25 98 0.00
2021-03-23 2618 61399994 18054 970834810 16.15 16.15 15.60 15.60 0.60 -3.7% 15.60 2187 15.65 65 0.00
2021-03-24 2618 53645865 15467 823157698 15.40 15.60 15.20 15.30 0.30 -1.92% 15.25 712 15.30 2331 0.00
2021-03-25 2618 33916529 8165 517158485 15.30 15.40 15.00 15.35 0.05 0.33% 15.30 499 15.35 200 0.00
2021-03-26 2618 33106246 7381 516169084 15.45 15.80 15.40 15.80 0.45 2.93% 15.80 1867 15.85 740 0.00
2021-03-29 2618 68513776 15654 1097188048 15.95 16.30 15.80 15.90 0.10 0.63% 15.85 172 15.90 240 0.00
2021-03-30 2618 76011643 15466 1192828836 16.00 16.00 15.40 15.50 0.40 -2.52% 15.45 817 15.50 12599 0.00
2021-04-01 2618 43232582 9571 681195953 15.80 15.90 15.60 15.75 0.05 1.61% 15.70 1509 15.75 59 0.00
2021-04-06 2618 27456823 7646 429575908 15.85 15.85 15.55 15.60 0.15 -0.95% 15.60 47 15.65 463 0.00
2021-04-07 2618 26822350 6637 420193641 15.60 15.75 15.60 15.65 0.05 0.32% 15.65 702 15.70 1519 0.00
2021-04-08 2618 57539643 13479 912595246 15.70 15.95 15.65 15.95 0.30 1.92% 15.95 558 16.00 6784 0.00
2021-04-09 2618 91863849 20593 1472651828 16.20 16.30 15.70 15.80 0.15 -0.94% 15.80 1535 15.85 363 0.00
2021-04-12 2618 87271275 18601 1398642521 15.90 16.20 15.80 16.20 0.40 2.53% 16.15 725 16.20 3809 0.00
2021-04-13 2618 327645613 62514 2147483647 16.40 17.80 16.15 17.45 1.25 7.72% 17.40 265 17.45 593 0.00
2021-04-14 2618 234336769 57261 2147483647 17.90 18.15 16.60 17.00 0.45 -2.58% 17.00 197 17.05 409 0.00
2021-04-15 2618 70658447 16251 1210983123 17.10 17.35 16.85 17.05 0.05 0.29% 17.05 48 17.10 2766 0.00
2021-04-16 2618 78192421 19357 1333972126 17.10 17.25 16.80 17.15 0.10 0.59% 17.15 1248 17.20 383 0.00
2021-04-19 2618 170034587 44526 2147483647 17.25 18.40 17.20 18.05 0.90 5.25% 18.05 362 18.10 1154 0.00
2021-04-20 2618 80206038 23893 1426010373 18.00 18.05 17.50 17.80 0.25 -1.39% 17.80 103 17.85 519 0.00
2021-04-21 2618 230092843 61880 2147483647 17.70 19.20 17.60 19.05 1.25 7.02% 19.00 2425 19.05 337 0.00
2021-04-22 2618 433200782 122595 2147483647 19.25 20.95 18.50 19.30 0.25 1.31% 19.25 906 19.30 267 0.00
2021-04-23 2618 205460870 58288 2147483647 20.00 20.30 18.60 18.70 0.60 -3.11% 18.70 3530 18.75 798 0.00
2021-04-26 2618 107093740 31039 2011824285 18.65 19.15 18.20 18.90 0.20 1.07% 18.85 573 18.90 452 0.00
2021-04-27 2618 136680362 36348 2147483647 19.00 19.75 18.95 19.30 0.40 2.12% 19.30 369 19.35 269 0.00
2021-04-28 2618 247634733 60844 2147483647 19.40 20.30 19.20 19.45 0.15 0.78% 19.40 3401 19.45 500 0.00
2021-04-29 2618 111515878 33265 2131350332 19.75 19.80 18.80 18.90 0.55 -2.83% 18.90 1492 18.95 119 0.00
2021-05-03 2618 100508402 32601 1844981269 18.80 18.90 17.75 17.95 0.95 -5.03% 17.95 56 18.00 1116 0.00
2021-05-04 2618 190049226 44897 2147483647 18.10 18.80 16.25 17.15 0.80 -4.46% 17.15 70 17.20 174 0.00
2021-05-05 2618 116858199 32103 1969330449 16.80 17.40 16.00 16.80 0.35 -2.04% 16.80 645 16.85 44 0.00
2021-05-06 2618 106116095 25776 1763138788 17.00 17.30 15.95 16.45 0.35 -2.08% 16.45 28 16.50 653 0.00
2021-05-07 2618 118637770 30082 1903458898 16.40 16.65 15.50 16.65 0.20 1.22% 16.60 361 16.65 522 0.00
2021-05-10 2618 99810749 24647 1717462449 17.00 17.60 16.70 17.50 0.85 5.11% 17.45 390 17.50 468 0.00
2021-05-11 2618 142163165 33918 2147483647 17.45 17.95 16.30 16.90 0.60 -3.43% 16.85 158 16.90 422 0.00
2021-05-12 2618 102641995 29827 1603234572 16.50 16.70 15.25 15.25 1.65 -9.76% 0.00 0 15.25 21286 0.00
2021-05-13 2618 146355189 32268 2105837912 13.90 15.05 13.75 14.70 0.55 -3.61% 14.65 298 14.70 247 0.00
2021-05-14 2618 74678401 18314 1093199880 14.90 15.30 14.10 14.60 0.10 -0.68% 14.55 4 14.60 282 0.00
2021-05-17 2618 93327649 21318 1260814679 13.20 14.20 13.15 13.15 1.45 -9.93% 13.15 7280 13.20 114 0.00
2021-05-18 2618 93708926 20020 1318063637 13.50 14.45 13.20 14.45 1.30 9.89% 14.45 1379 0.00 0 0.00
2021-05-19 2618 86225277 22211 1291315724 14.40 15.40 14.30 15.30 0.85 5.88% 15.25 85 15.30 79 0.00
2021-05-20 2618 50692852 13475 757670396 14.85 15.45 14.70 14.85 0.45 -2.94% 14.80 79 14.85 228 0.00
2021-05-21 2618 39756650 10698 601694980 15.15 15.45 14.85 15.20 0.35 2.36% 15.20 157 15.25 547 0.00
2021-05-24 2618 46383840 10586 709829425 14.80 15.60 14.70 15.25 0.05 0.33% 15.20 797 15.25 26 0.00
2021-05-25 2618 33720223 9206 513395945 15.45 15.60 15.00 15.20 0.05 -0.33% 15.15 123 15.20 420 0.00
2021-05-26 2618 31404202 7849 483691426 15.30 15.60 15.05 15.60 0.40 2.63% 15.55 76 15.60 1423 0.00
2021-05-27 2618 202579539 39626 2147483647 15.70 17.15 15.50 17.15 1.55 9.94% 17.15 37658 0.00 0 0.00
2021-05-28 2618 217799731 55523 2147483647 17.50 18.15 17.20 17.40 0.25 1.46% 17.40 493 17.45 476 0.00
2021-05-31 2618 76576461 23180 1323754517 17.55 17.85 17.00 17.00 0.40 -2.3% 17.00 413 17.05 374 0.00
2021-06-01 2618 93312331 24544 1639689721 17.30 18.00 16.95 18.00 1.00 5.88% 17.95 796 18.00 4806 0.00
2021-06-02 2618 144539798 35235 2147483647 18.00 18.35 17.70 18.25 0.25 1.39% 18.20 822 18.25 1821 0.00
2021-06-03 2618 103293472 24543 2070138795 20.00 20.05 19.90 20.05 1.80 9.86% 20.05 75218 0.00 0 0.00
2021-06-04 2618 684626596 149470 2147483647 21.85 22.05 21.10 21.50 1.45 7.23% 21.45 706 21.50 1577 0.00
2021-06-07 2618 310022366 84210 2147483647 21.95 22.00 19.90 20.35 1.15 -5.35% 20.35 988 20.40 275 0.00
2021-06-08 2618 264734685 65604 2147483647 20.50 21.95 20.45 21.45 1.10 5.41% 21.40 606 21.45 482 0.00
2021-06-09 2618 178093120 43684 2147483647 21.40 21.45 20.05 20.35 1.10 -5.13% 20.35 340 20.40 425 0.00
2021-06-10 2618 169979759 44126 2147483647 20.80 20.95 19.65 20.70 0.35 1.72% 20.65 630 20.70 269 0.00
2021-06-11 2618 161775913 42000 2147483647 21.15 21.20 20.10 20.20 0.50 -2.42% 20.15 2299 20.20 787 0.00
2021-06-15 2618 109705131 29924 2147483647 20.05 20.75 19.85 20.10 0.10 -0.5% 20.05 1306 20.10 279 0.00
2021-06-16 2618 125186925 36217 2147483647 20.30 20.65 19.65 19.65 0.45 -2.24% 19.65 705 19.70 238 0.00
2021-06-17 2618 96786456 24741 1912146463 19.60 20.30 19.20 20.30 0.65 3.31% 20.25 194 20.30 1729 0.00
2021-06-18 2618 132724028 33453 2147483647 20.30 20.75 19.85 20.10 0.20 -0.99% 20.10 1065 20.15 119 0.00
2021-06-21 2618 470634571 120173 2147483647 20.10 22.10 20.10 22.10 2.00 9.95% 22.10 57669 0.00 0 0.00
2021-06-22 2618 663873901 176325 2147483647 23.00 23.80 21.15 21.15 0.95 -4.3% 21.15 16 21.20 92 0.00
2021-06-23 2618 184151408 55341 2147483647 21.60 21.80 20.20 20.95 0.20 -0.95% 20.95 80 21.00 1247 0.00
2021-06-24 2618 148340776 39916 2147483647 21.10 21.80 20.60 20.95 0.00 0% 20.95 58 21.00 191 0.00
2021-06-25 2618 162384839 43753 2147483647 21.15 22.20 20.75 21.55 0.60 2.86% 21.55 741 21.60 501 0.00
2021-06-27 2618 11000 6 253550 21.55 23.70 21.55 23.70 2.15 9.98% 23.70 741 0.00 501 0.00
2021-06-28 2618 145050234 39412 2147483647 21.00 21.30 20.80 20.85 0.70 -12.03% 20.85 349 20.90 417 0.00
2021-06-29 2618 127926616 41871 2147483647 20.65 20.70 19.95 20.05 0.80 -3.84% 20.05 589 20.10 194 0.00
2021-06-30 2618 74733070 23151 1520575522 20.20 20.70 20.10 20.15 0.10 0.5% 20.15 1222 20.20 26 0.00
2021-07-01 2618 124863444 33399 2147483647 20.45 21.20 20.20 20.35 0.20 0.99% 20.35 806 20.40 74 0.00
2021-07-02 2618 69835754 19064 1423080802 20.65 20.80 20.10 20.15 0.20 -0.98% 20.15 1152 20.20 79 0.00
2021-07-05 2618 62656970 17701 1273521226 20.20 20.60 20.00 20.60 0.45 2.23% 20.55 439 20.60 839 0.00
2021-07-06 2618 68373158 18979 1421137485 20.70 21.05 20.40 20.75 0.15 0.73% 20.75 119 20.80 1543 0.00
2021-07-07 2618 110182186 32375 2147483647 20.95 21.45 20.50 20.75 0.00 0% 20.70 107 20.75 2328 0.00
2021-07-08 2618 71344587 19960 1469251101 20.90 21.00 20.20 20.55 0.20 -0.96% 20.55 310 20.60 229 0.00
2021-07-09 2618 60743783 17963 1228570833 20.25 20.50 20.10 20.10 0.45 -2.19% 20.10 4484 20.15 500 0.00
2021-07-12 2618 89846386 29542 1782854041 20.25 20.40 19.50 19.70 0.40 -1.99% 19.70 850 19.75 219 0.00
2021-07-13 2618 129686662 42948 2147483647 19.85 19.90 18.70 18.70 1.00 -5.08% 18.70 3061 18.75 689 0.00
2021-07-14 2618 101145052 32163 1855355657 18.70 18.95 17.80 18.50 0.20 -1.07% 18.50 520 18.55 140 0.00
2021-07-15 2618 76707601 22433 1474671975 18.70 19.60 18.60 19.55 1.05 5.68% 19.55 22 19.60 1133 0.00
2021-07-16 2618 43692289 14063 841059353 19.05 19.55 19.05 19.10 0.45 -2.3% 19.10 1118 19.15 67 0.00
2021-07-19 2618 39236929 10825 750265583 19.10 19.40 18.90 19.20 0.10 0.52% 19.20 419 19.25 391 0.00
2021-07-20 2618 38575394 14913 721206093 18.90 18.90 18.50 18.65 0.55 -2.86% 18.60 2078 18.65 632 0.00
2021-07-21 2618 73891198 29673 1349560359 19.00 19.15 17.90 18.10 0.55 -2.95% 18.05 258 18.10 777 0.00
2021-07-22 2618 43648000 12467 790687450 18.30 18.55 17.90 18.00 0.10 -0.55% 18.00 215 18.05 14 0.00
2021-07-23 2618 65355862 19790 1229835301 18.10 19.30 18.10 19.10 1.10 6.11% 19.05 534 19.10 215 0.00
2021-07-26 2618 45514130 14621 865980360 19.45 19.45 18.70 18.80 0.30 -1.57% 18.75 116 18.80 110 0.00
2021-07-27 2618 67614935 18959 1301716742 19.30 19.75 18.85 18.90 0.10 0.53% 18.90 135 18.95 46 0.00
2021-07-28 2618 49331673 15056 912240150 18.95 19.15 18.10 18.50 0.40 -2.12% 18.50 78 18.55 149 0.00
2021-07-29 2618 32993081 8144 616536311 18.65 18.95 18.45 18.95 0.45 2.43% 18.90 352 18.95 316 0.00
2021-07-30 2618 32269851 11715 597227353 18.90 18.95 18.25 18.25 0.70 -3.69% 18.25 743 18.30 24 0.00
2021-08-02 2618 25714839 8227 468920481 18.20 18.60 18.00 18.50 0.25 1.37% 18.50 58 18.55 260 0.00
2021-08-03 2618 18882680 6775 343966836 18.50 18.50 18.10 18.15 0.35 -1.89% 18.15 285 18.20 718 0.00
2021-08-04 2618 15843124 5120 288333983 18.10 18.30 18.10 18.20 0.05 0.28% 18.20 21 18.25 316 0.00
2021-08-05 2618 28091067 10785 514798070 18.55 18.60 18.10 18.15 0.05 -0.27% 18.15 65 18.20 68 0.00
2021-08-06 2618 25457476 7011 466016077 18.25 18.50 18.15 18.20 0.05 0.28% 18.20 294 18.25 26 0.00
2021-08-09 2618 110884204 25602 2147483647 19.05 20.00 19.00 20.00 1.80 9.89% 20.00 205789 0.00 0 0.00
2021-08-10 2618 173832006 40841 2147483647 19.80 19.90 19.00 19.40 0.60 -3% 19.35 12 19.40 717 0.00
2021-08-11 2618 83827857 21938 1579377367 19.20 19.35 18.30 18.45 0.95 -4.9% 18.45 349 18.50 320 0.00
2021-08-12 2618 58597346 13565 1108253061 19.05 19.20 18.65 18.75 0.30 1.63% 18.75 202 18.80 75 0.00
2021-08-13 2618 96143979 27409 1852632407 19.00 19.70 18.80 18.80 0.05 0.27% 18.80 1227 18.85 154 0.00
2021-08-16 2618 51509098 14375 944239067 18.65 18.65 18.10 18.20 0.60 -3.19% 18.20 1755 18.25 172 0.00
2021-08-17 2618 30735819 8191 562207498 18.20 18.55 18.10 18.35 0.15 0.82% 18.30 14 18.35 210 0.00
2021-08-18 2618 77260229 24043 1392866938 18.00 18.60 17.45 18.50 0.15 0.82% 18.50 140 18.55 729 0.00
2021-08-19 2618 51073912 14391 949164605 18.45 18.90 18.20 18.35 0.15 -0.81% 18.35 178 18.40 484 0.00
2021-08-20 2618 38396830 11690 697982464 18.60 18.70 18.00 18.05 0.30 -1.63% 18.05 236 18.10 13 0.00
2021-08-23 2618 90972426 21103 1721082932 18.45 19.30 18.40 19.10 1.05 5.82% 19.05 39 19.10 1332 0.00
2021-08-24 2618 52684502 12238 988100835 18.95 19.15 18.55 18.65 0.45 -2.36% 18.65 82 18.70 126 0.00
2021-08-25 2618 35640674 9389 670779368 18.75 19.05 18.50 18.95 0.30 1.61% 18.90 373 18.95 51 0.00
2021-08-26 2618 26620964 7298 505267486 19.30 19.30 18.75 18.90 0.05 -0.26% 18.90 60 18.95 692 0.00
2021-08-27 2618 29952862 7291 568844676 18.95 19.15 18.70 19.05 0.15 0.79% 19.00 228 19.05 115 0.00
2021-08-30 2618 18477500 5282 352404547 19.15 19.20 19.00 19.00 0.05 -0.26% 19.00 1077 19.05 66 0.00
2021-08-31 2618 35836904 9838 688420130 19.10 19.35 19.05 19.20 0.20 1.05% 19.20 23 19.25 167 0.00
2021-09-01 2618 29998717 8463 568008903 19.30 19.30 18.65 18.85 0.35 -1.82% 18.85 208 18.90 237 0.00
2021-09-02 2618 27486971 7784 509808639 18.80 18.80 18.45 18.45 0.40 -2.12% 18.45 431 18.50 78 0.00
2021-09-03 2618 27592724 8934 504847256 18.50 18.60 18.15 18.20 0.25 -1.36% 18.20 116 18.25 404 0.00
2021-09-06 2618 33712766 11609 598432626 17.80 17.95 17.55 17.70 0.50 -2.75% 17.70 1928 17.75 746 0.00
2021-09-07 2618 20705587 5849 371562925 17.60 18.20 17.60 17.90 0.20 1.13% 17.90 461 17.95 173 0.00
2021-09-08 2618 15338151 4906 274063091 17.90 18.10 17.70 17.80 0.10 -0.56% 17.80 697 17.85 215 0.00
2021-09-09 2618 33057869 10287 575942026 17.80 17.85 17.25 17.30 0.50 -2.81% 17.30 3511 17.35 25 0.00
2021-09-10 2618 16829014 5020 295834284 17.35 17.90 17.35 17.80 0.50 2.89% 17.75 367 17.80 189 0.00
2021-09-13 2618 14595943 4499 259480535 17.80 18.00 17.65 17.70 0.10 -0.56% 17.70 1132 17.75 15 0.00
2021-09-14 2618 12225328 4126 215699784 17.75 17.85 17.50 17.50 0.20 -1.13% 17.50 1418 17.55 237 0.00
2021-09-15 2618 14767766 6324 256712730 17.65 17.65 17.30 17.35 0.15 -0.86% 17.35 901 17.40 17 0.00
2021-09-16 2618 9903105 3842 172049399 17.45 17.50 17.30 17.35 0.00 0% 17.35 552 17.40 853 0.00
2021-09-17 2618 18411000 4670 323282400 17.45 17.75 17.30 17.55 0.20 1.15% 17.55 50 17.60 250 0.00
2021-09-22 2618 18409985 6959 316328238 17.10 17.40 17.05 17.15 0.40 -2.28% 17.15 240 17.20 168 0.00
2021-09-23 2618 16496796 5138 289810359 17.25 17.75 17.25 17.65 0.50 2.92% 17.60 70 17.65 186 0.00
2021-09-24 2618 21070526 6475 377977209 17.70 18.20 17.65 17.90 0.25 1.42% 17.85 120 17.90 335 0.00
2021-09-27 2618 25254386 7312 461366738 18.05 18.40 18.00 18.35 0.45 2.51% 18.30 1558 18.35 69 0.00
2021-09-28 2618 33612893 8481 620367205 18.25 18.75 18.00 18.60 0.25 1.36% 18.55 88 18.60 425 0.00
2021-09-29 2618 26108966 8738 484182282 18.35 18.75 18.20 18.60 0.00 0% 18.60 196 18.65 513 0.00
2021-09-30 2618 41232566 12359 780847286 18.70 19.10 18.65 18.90 0.30 1.61% 18.90 419 18.95 130 0.00
2021-10-01 2618 46301940 12718 869284956 18.95 19.20 18.35 18.50 0.40 -2.12% 18.50 82 18.55 67 0.00
2021-10-04 2618 135270045 28969 2147483647 19.60 20.25 18.40 18.50 0.00 0% 18.50 285 18.55 632 0.00
2021-10-05 2618 42865825 10454 792677527 18.30 18.80 18.05 18.70 0.20 1.08% 18.70 15 18.75 162 0.00
2021-10-06 2618 27564599 8974 506003010 18.80 18.85 18.10 18.20 0.50 -2.67% 18.15 91 18.20 213 0.00
2021-10-07 2618 25189979 6799 461582837 18.30 18.50 18.10 18.25 0.05 0.27% 18.25 287 18.30 70 0.00
2021-10-08 2618 13515451 3919 247347174 18.25 18.45 18.10 18.35 0.10 0.55% 18.35 363 18.40 76 0.00
2021-10-12 2618 33125253 8037 611231242 18.35 18.90 18.20 18.30 0.05 -0.27% 18.30 284 18.35 80 0.00
2021-10-13 2618 36465654 9777 681306426 18.45 18.85 18.40 18.70 0.40 2.19% 18.65 371 18.70 429 0.00
2021-10-14 2618 34561283 9169 633978334 18.65 18.70 18.15 18.20 0.50 -2.67% 18.20 2319 18.25 40 0.00
2021-10-15 2618 14585811 4434 268252493 18.30 18.55 18.20 18.50 0.30 1.65% 18.45 53 18.50 102 0.00
2021-10-18 2618 14737355 4406 272285959 18.50 18.65 18.30 18.55 0.05 0.27% 18.55 112 18.60 974 0.00
2021-10-19 2618 44631544 10800 842900828 18.65 19.05 18.60 18.90 0.35 1.89% 18.90 118 18.95 628 0.00
2021-10-20 2618 17018284 5462 320105665 18.90 19.05 18.65 18.65 0.25 -1.32% 18.65 679 18.70 37 0.00
2021-10-21 2618 18596432 5594 346400097 18.80 18.90 18.40 18.40 0.25 -1.34% 18.40 519 18.45 66 0.00
2021-10-22 2618 19747789 5559 360452907 18.50 18.50 18.20 18.20 0.20 -1.09% 18.20 2065 18.25 81 0.00
2021-10-25 2618 16715589 4713 308452214 18.30 18.65 18.25 18.35 0.15 0.82% 18.35 152 18.40 76 0.00
2021-10-26 2618 12625752 4288 231504228 18.50 18.50 18.20 18.30 0.05 -0.27% 18.30 595 18.35 174 0.00
2021-10-27 2618 14633453 4913 266185058 18.25 18.35 18.15 18.15 0.15 -0.82% 18.15 1065 18.20 124 0.00
2021-10-28 2618 41140579 8487 762124689 18.15 18.75 18.10 18.60 0.45 2.48% 18.60 756 18.65 364 0.00
2021-10-29 2618 38212225 9588 715661555 18.50 19.00 18.30 18.85 0.25 1.34% 18.80 918 18.90 686 0.00
2021-11-01 2618 125870422 30877 2147483647 19.15 20.15 19.10 19.65 0.80 4.24% 19.65 190 19.70 269 0.00
2021-11-02 2618 207283469 52842 2147483647 19.85 21.10 19.70 20.50 0.85 4.33% 20.50 180 20.55 180 0.00
2021-11-03 2618 135706490 34478 2147483647 20.95 21.20 20.35 20.70 0.20 0.98% 20.65 349 20.70 717 0.00
2021-11-04 2618 181763924 50577 2147483647 21.45 22.10 21.00 21.00 0.30 1.45% 21.00 1754 21.05 180 0.00
2021-11-05 2618 109094045 30085 2147483647 21.60 21.75 21.00 21.60 0.60 2.86% 21.60 101 21.65 480 0.00
2021-11-08 2618 319064171 80353 2147483647 22.50 23.70 21.95 23.50 1.90 8.8% 23.45 350 23.50 3898 0.00
2021-11-09 2618 339930339 95799 2147483647 23.55 24.95 23.00 24.95 1.45 6.17% 24.90 316 24.95 317 0.00
2021-11-10 2618 408391665 107172 2147483647 24.90 26.05 24.35 25.75 0.80 3.21% 25.70 213 25.75 539 0.00
2021-11-11 2618 395131049 107574 2147483647 25.60 27.70 25.35 27.10 1.35 5.24% 27.05 146 27.10 235 0.00
2021-11-12 2618 330402007 94349 2147483647 27.00 27.25 25.50 26.40 0.70 -2.58% 26.35 627 26.40 789 0.00
2021-11-15 2618 249646503 65426 2147483647 26.45 26.85 25.40 26.75 0.35 1.33% 26.70 1422 26.75 882 0.00
2021-11-16 2618 691425688 144621 2147483647 27.50 29.40 26.90 28.00 1.25 4.67% 27.95 153 28.00 1094 0.00
2021-11-17 2618 392330845 101927 2147483647 28.20 29.30 27.85 29.25 1.25 4.46% 29.25 433 29.30 1758 0.00
2021-11-18 2618 278794062 75025 2147483647 29.00 29.00 27.85 28.30 0.95 -3.25% 28.30 259 28.35 393 0.00
2021-11-19 2618 265971931 73204 2147483647 28.35 28.50 27.00 27.20 1.10 -3.89% 27.20 53 27.25 327 0.00
2021-11-22 2618 262757360 69032 2147483647 27.45 28.00 26.35 26.40 0.80 -2.94% 26.40 591 26.45 102 0.00
2021-11-23 2618 236435981 59526 2147483647 26.50 27.00 25.75 25.80 0.60 -2.27% 25.80 1341 25.85 215 0.00
2021-11-24 2618 351325530 88840 2147483647 26.05 28.35 26.00 28.35 2.55 9.88% 28.30 812 28.35 7004 0.00
2021-11-25 2618 395329072 102289 2147483647 28.80 29.35 28.15 28.70 0.35 1.23% 28.65 688 28.70 135 0.00
2021-11-26 2618 417316672 118883 2147483647 27.80 28.05 25.85 25.85 2.85 -9.93% 0.00 0 25.85 76080 0.00
2021-11-29 2618 301906083 73802 2147483647 24.20 24.75 23.50 23.75 2.10 -8.12% 23.75 241 23.80 541 0.00
2021-11-30 2618 221518314 55168 2147483647 25.00 26.05 24.65 25.20 1.45 6.11% 25.20 2328 25.25 15 0.00
2021-12-01 2618 139988689 37327 2147483647 24.70 25.85 24.20 25.85 0.65 2.58% 25.80 28 25.85 1549 0.00
2021-12-02 2618 148619653 38428 2147483647 24.85 25.50 24.60 25.00 0.85 -3.29% 25.00 2798 25.05 67 0.00
2021-12-03 2618 142549826 36722 2147483647 25.90 26.30 25.05 25.15 0.15 0.6% 25.15 636 25.20 184 0.00
2021-12-06 2618 133736107 34992 2147483647 25.05 26.40 25.05 26.20 1.05 4.17% 26.15 179 26.20 910 0.00
2021-12-07 2618 297087712 74603 2147483647 27.00 27.90 26.30 27.90 1.70 6.49% 27.85 355 27.90 1091 0.00
2021-12-08 2618 320035281 86304 2147483647 27.50 28.95 27.20 28.65 0.75 2.69% 28.60 464 28.65 36 0.00
2021-12-09 2618 482120561 119645 2147483647 29.20 30.30 29.00 30.10 1.45 5.06% 30.05 452 30.10 1068 0.00
2021-12-10 2618 371182196 97634 2147483647 29.75 30.55 29.10 29.30 0.80 -2.66% 29.30 752 29.35 300 0.00
2021-12-13 2618 303057599 85008 2147483647 29.80 29.90 27.60 27.60 1.70 -5.8% 27.60 1634 27.65 118 0.00
2021-12-14 2618 233479941 61164 2147483647 27.35 27.80 26.20 26.20 1.40 -5.07% 26.20 3331 26.25 249 0.00
2021-12-15 2618 141704409 42098 2147483647 26.50 27.50 26.30 27.25 1.05 4.01% 27.25 125 27.30 679 0.00
2021-12-16 2618 138765846 38335 2147483647 27.60 27.80 26.60 26.80 0.45 -1.65% 26.75 1285 26.80 137 0.00
2021-12-17 2618 89116544 26607 2147483647 26.70 27.35 26.30 26.40 0.40 -1.49% 26.35 929 26.40 192 0.00
2021-12-20 2618 86703951 25135 2147483647 26.45 27.40 26.10 27.25 0.85 3.22% 27.20 114 27.25 37 0.00
2021-12-21 2618 72895873 21359 1947396395 26.85 27.00 26.40 26.75 0.50 -1.83% 26.75 921 26.80 229 0.00
2021-12-22 2618 55559163 16363 1491957202 27.00 27.20 26.60 26.60 0.15 -0.56% 26.60 303 26.65 53 0.00
2021-12-23 2618 48923867 14018 1311436206 26.90 27.05 26.55 26.60 0.00 0% 26.60 716 26.65 33 0.00
2021-12-24 2618 119390517 33633 2147483647 27.00 27.80 26.80 26.80 0.20 0.75% 26.80 1306 26.85 73 0.00
2021-12-27 2618 79965243 22599 2147483647 26.80 27.40 26.40 27.40 0.60 2.24% 27.40 73 27.45 747 0.00
2021-12-28 2618 61162828 18563 1675103361 27.25 27.60 27.15 27.40 0.00 0% 27.40 98 27.45 425 0.00
2021-12-29 2618 83752775 24556 2147483647 27.60 28.10 27.15 27.25 0.15 -0.55% 27.25 329 27.30 58 0.00
2021-12-30 2618 79867093 22685 2147483647 27.55 27.95 27.25 27.95 0.70 2.57% 27.90 365 27.95 2123 0.00