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　　22.45
0
0%		22.55
0.1
0.45%		22.50
-0.05
-0.22%		22.30
-0.2
-0.89%		22.50
0.2
0.9%		 　22.40
-0.1
-0.44%		22.00
-0.4
-1.79%		22.50
0.5
2.27%		22.45
-0.05
-0.22%		22.15
-0.3
-1.34%		 　22.15
0
0%		22.10
-0.05
-0.23%		22.00
-0.1
-0.45%		22.00
0
0%		21.50
-0.5
-2.27%		 　20.80
-0.7
-3.26%		20.10
-0.7
-3.37%		20.30
0.2
1%		 21.78
2 月　　　　　　21.25
0.95
4.68%		21.20
-0.05
-0.24%		22.00
0.8
3.77%		23.10
1.1
5%		22.25
-0.85
-3.68%		 　21.85
-0.4
-1.8%		22.00
0.15
0.69%		21.95
-0.05
-0.23%		21.85
-0.1
-0.46%		22.00
0.15
0.69%		 　22.60
0.6
2.73%		22.20
-0.4
-1.77%		22.30
0.1
0.45%		21.70
-0.6
-2.69%		21.60
-0.1
-0.46%		 21.99
3 月21.90
0.3
1.39%		22.35
0.45
2.05%		22.50
0.15
0.67%		 　　21.60
-0.9
-4%		20.95
-0.65
-3.01%		21.20
0.25
1.19%		21.80
0.6
2.83%		21.70
-0.1
-0.46%		 　22.50
0.8
3.69%		22.15
-0.35
-1.56%		22.20
0.05
0.23%		22.50
0.3
1.35%		22.55
0.05
0.22%		 　22.80
0.25
1.11%		23.05
0.25
1.1%		22.70
-0.35
-1.52%		22.70
0
0%		22.50
-0.2
-0.88%		 　22.60
0.1
0.44%		22.60
0
0%		22.70
0.1
0.44%		22.80
0.1
0.44%		22.3
4 月22.80
0
0%		 　　　23.15
0.35
1.54%		22.50
-0.65
-2.81%		22.85
0.35
1.56%		 　21.80
-1.05
-4.6%		21.45
-0.35
-1.61%		21.65
0.2
0.93%		21.50
-0.15
-0.69%		21.50
0
0%		 　21.20
-0.3
-1.4%		21.90
0.7
3.3%		21.80
-0.1
-0.46%		21.70
-0.1
-0.46%		21.35
-0.35
-1.61%		 　20.70
-0.65
-3.04%		20.75
0.05
0.24%		20.00
-0.75
-3.61%		20.20
0.2
1%		20.50
0.3
1.49%		 21.44
5 月　　19.90
-0.6
-2.93%		19.70
-0.2
-1.01%		19.80
0.1
0.51%		19.50
-0.3
-1.52%		 　18.90
-0.6
-3.08%		18.90
0
0%		18.60
-0.3
-1.59%		18.10
-0.5
-2.69%		18.60
0.5
2.76%		 　18.95
0.35
1.88%		19.25
0.3
1.58%		19.30
0.05
0.26%		19.20
-0.1
-0.52%		19.30
0.1
0.52%		 　19.40
0.1
0.52%		19.25
-0.15
-0.77%		19.45
0.2
1.04%		19.30
-0.15
-0.77%		19.45
0.15
0.78%		 　19.70
0.25
1.29%		19.70
0
0%		19.25
6 月19.85
0.15
0.76%		19.95
0.1
0.5%		 　　19.80
-0.15
-0.75%		19.80
0
0%		19.90
0.1
0.51%		19.90
0
0%		19.85
-0.05
-0.25%		 　19.30
-0.55
-2.77%		19.35
0.05
0.26%		19.65
0.3
1.55%		19.35
-0.3
-1.53%		19.35
0
0%		 　18.90
-0.45
-2.33%		19.30
0.4
2.12%		18.85
-0.45
-2.33%		18.85
0
0%		19.20
0.35
1.86%		 　19.25
0.05
0.26%		19.30
0.05
0.26%		19.20
-0.1
-0.52%		18.70
-0.5
-2.6%		 19.33
7 月17.85
-0.85
-4.55%		 　17.80
-0.05
-0.28%		17.95
0.15
0.84%		17.55
-0.4
-2.23%		17.75
0.2
1.14%		17.70
-0.05
-0.28%		 　17.70
0
0%		17.15
-0.55
-3.11%		17.15
0
0%		17.00
-0.15
-0.87%		16.50
-0.5
-2.94%		 　17.60
1.1
6.67%		17.50
-0.1
-0.57%		17.30
-0.2
-1.14%		17.35
0.05
0.29%		17.35
0
0%		 　17.40
0.05
0.29%		17.25
-0.15
-0.86%		17.25
0
0%		17.20
-0.05
-0.29%		17.30
0.1
0.58%		 17.46
8 月17.60
0.3
1.73%		17.45
-0.15
-0.85%		17.30
-0.15
-0.86%		17.15
-0.15
-0.87%		17.10
-0.05
-0.29%		 　16.85
-0.25
-1.46%		16.85
0
0%		16.85
0
0%		17.05
0.2
1.19%		17.20
0.15
0.88%		 　17.40
0.2
1.16%		17.50
0.1
0.57%		17.70
0.2
1.14%		17.85
0.15
0.85%		17.80
-0.05
-0.28%		 　17.75
-0.05
-0.28%		18.05
0.3
1.69%		18.00
-0.05
-0.28%		18.15
0.15
0.83%		18.30
0.15
0.83%		 　17.85
-0.45
-2.46%		18.00
0.15
0.84%		18.30
0.3
1.67%		17.55
9 月17.90
-0.4
-2.19%		17.90
0
0%		 　17.85
-0.05
-0.28%		17.95
0.1
0.56%		17.65
-0.3
-1.67%		18.05
0.4
2.27%		 　　18.30
0.25
1.39%		18.45
0.15
0.82%		18.35
-0.1
-0.54%		18.80
0.45
2.45%		18.95
0.15
0.8%		 　18.45
-0.5
-2.64%		18.55
0.1
0.54%		18.20
-0.35
-1.89%		18.30
0.1
0.55%		18.20
-0.1
-0.55%		 　17.75
-0.45
-2.47%		17.75
0
0%		17.10
-0.65
-3.66%		17.50
0.4
2.34%		17.35
-0.15
-0.86%		 18.03
10 月　　17.25
-0.1
-0.58%		17.50
0.25
1.45%		17.55
0.05
0.29%		17.80
0.25
1.42%		17.90
0.1
0.56%		 　　17.80
-0.1
-0.56%		17.70
-0.1
-0.56%		17.10
-0.6
-3.39%		17.15
0.05
0.29%		 　17.10
-0.05
-0.29%		17.25
0.15
0.88%		17.00
-0.25
-1.45%		17.40
0.4
2.35%		16.95
-0.45
-2.59%		 　17.05
0.1
0.59%		16.95
-0.1
-0.59%		16.95
0
0%		17.05
0.1
0.59%		16.90
-0.15
-0.88%		 16.90
0
0%		17.24
11 月17.15
0.25
1.48%		17.15
0
0%		17.20
0.05
0.29%		17.35
0.15
0.87%		 　17.50
0.15
0.86%		17.45
-0.05
-0.29%		17.40
-0.05
-0.29%		17.20
-0.2
-1.15%		17.25
0.05
0.29%		 　17.75
0.5
2.9%		17.80
0.05
0.28%		17.75
-0.05
-0.28%		17.85
0.1
0.56%		17.60
-0.25
-1.4%		 　17.65
0.05
0.28%		17.80
0.15
0.85%		18.10
0.3
1.69%		18.25
0.15
0.83%		18.10
-0.15
-0.82%		 　18.55
0.45
2.49%		18.80
0.25
1.35%		18.80
0
0%		 17.81
12 月18.90
0.1
0.53%		18.80
-0.1
-0.53%		 　18.60
-0.2
-1.06%		18.15
-0.45
-2.42%		18.10
-0.05
-0.28%		18.15
0.05
0.28%		18.35
0.2
1.1%		 　18.45
0.1
0.54%		30.70
12.25
66.4%		18.95
-11.75
-38.27%		18.85
-0.1
-0.53%		19.00
0.15
0.8%		 22.10
3.1
16.32%		18.45
-3.65
-16.52%		18.10
-0.35
-1.9%		18.05
-0.05
-0.28%		18.30
0.25
1.39%		18.50
0.2
1.09%		 　19.00
0.5
2.7%		19.00
0
0%		19.05
0.05
0.26%		18.40
-0.65
-3.41%		18.60
0.2
1.09%		　19.29

說明:最高漲幅:66.4%最低跌幅:-38.27% 最高價:30.70最低價:16.50平均價:19.41,灰色底表示週末,漲148天(58.4)元,跌132天(-55.75)元,平盤30天
66%=1,16%=2,7%=2,5%=7,4%=3,3%=9,2%=23,1%=75,0%=56,-0%=1,-1%=1,-2%=4,-3%=5,-4%=24,-5%=25,-6%=32,-7%=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
2022-01-03 1710 2555533 1035 57251551 22.50 22.60 22.25 22.45 0.05 0% 22.40 109 22.45 55 54.76
2022-01-04 1710 3657966 1329 82346318 22.50 22.70 22.35 22.55 0.10 0.45% 22.50 91 22.55 55 55.00
2022-01-05 1710 2450506 1111 55309092 22.60 22.70 22.50 22.50 0.05 -0.22% 22.50 25 22.55 88 54.88
2022-01-06 1710 2420493 870 54068645 22.50 22.50 22.25 22.30 0.20 -0.89% 22.30 17 22.35 2 54.39
2022-01-07 1710 5944867 2694 134918260 22.40 23.00 22.40 22.50 0.20 0.9% 22.50 116 22.55 61 54.88
2022-01-10 1710 2546317 1149 57303505 22.65 22.70 22.35 22.40 0.10 -0.44% 22.40 36 22.45 8 54.63
2022-01-11 1710 3446889 1642 76177902 22.40 22.40 21.85 22.00 0.40 -1.79% 22.00 12 22.05 14 53.66
2022-01-12 1710 2533588 1200 56532411 22.15 22.50 22.10 22.50 0.50 2.27% 22.45 34 22.50 254 54.88
2022-01-13 1710 2417658 1172 54693477 22.65 22.85 22.35 22.45 0.05 -0.22% 22.45 14 22.50 124 54.76
2022-01-14 1710 1997956 894 44324736 22.50 22.50 22.00 22.15 0.30 -1.34% 22.15 24 22.20 81 54.02
2022-01-17 1710 1811566 728 40121303 22.20 22.30 22.05 22.15 0.00 0% 22.15 11 22.20 99 54.02
2022-01-18 1710 1744285 775 38834512 22.15 22.55 22.10 22.10 0.05 -0.23% 22.10 49 22.15 33 53.90
2022-01-19 1710 1626783 800 35960677 22.20 22.35 22.00 22.00 0.10 -0.45% 22.00 364 22.05 31 53.66
2022-01-20 1710 1626539 650 35751130 21.95 22.10 21.90 22.00 0.00 0% 22.00 2 22.05 25 53.66
2022-01-21 1710 3667590 1821 79547197 21.90 22.20 21.50 21.50 0.50 -2.27% 21.50 160 21.55 12 52.44
2022-01-24 1710 4298693 1795 89525225 21.35 21.35 20.60 20.80 0.70 -3.26% 20.80 39 20.85 11 50.73
2022-01-25 1710 4339355 1964 88081920 20.55 20.65 20.10 20.10 0.70 -3.37% 20.10 90 20.15 43 49.02
2022-01-26 1710 2455929 994 50049124 20.15 20.50 20.15 20.30 0.20 1% 20.30 95 20.35 2 49.51
2022-02-07 1710 2586601 1309 54420950 20.55 21.30 20.50 21.25 0.95 4.68% 21.20 43 21.25 8 51.83
2022-02-08 1710 1849948 898 39298962 21.30 21.40 21.10 21.20 0.05 -0.24% 21.20 54 21.25 3 51.71
2022-02-09 1710 6178843 2776 134028201 21.40 22.05 21.20 22.00 0.80 3.77% 22.00 1070 22.05 47 53.66
2022-02-10 1710 71556727 21039 1696452013 24.20 24.20 22.80 23.10 1.10 5% 23.10 50 23.15 80 56.34
2022-02-11 1710 16036163 6721 358138848 22.50 22.60 22.10 22.25 0.85 -3.68% 22.25 50 22.30 113 54.27
2022-02-14 1710 7434777 3266 161979288 21.85 22.10 21.60 21.85 0.40 -1.8% 21.80 2 21.85 51 53.29
2022-02-15 1710 3547702 1899 77549256 21.80 22.05 21.65 22.00 0.15 0.69% 21.95 5 22.00 84 53.66
2022-02-16 1710 3296167 1675 72459880 22.15 22.25 21.85 21.95 0.05 -0.23% 21.95 2 22.00 65 53.54
2022-02-17 1710 3020386 1679 66223683 22.00 22.20 21.80 21.85 0.10 -0.46% 21.80 173 21.85 25 53.29
2022-02-18 1710 2215982 1362 48608747 21.70 22.10 21.70 22.00 0.15 0.69% 21.95 78 22.00 41 53.66
2022-02-21 1710 8604301 3946 194023786 21.90 22.95 21.90 22.60 0.60 2.73% 22.55 11 22.60 44 55.12
2022-02-22 1710 4321078 1917 95960555 22.20 22.60 22.00 22.20 0.40 -1.77% 22.20 21 22.25 36 54.15
2022-02-23 1710 2014548 880 44920784 22.20 22.50 22.15 22.30 0.10 0.45% 22.30 18 22.35 32 54.39
2022-02-24 1710 3706946 1896 81408731 22.10 22.35 21.70 21.70 0.60 -2.69% 21.65 114 21.70 88 52.93
2022-02-25 1710 3931766 2165 85220016 21.90 21.95 21.45 21.60 0.10 -0.46% 21.60 122 21.65 1 52.68
2022-03-01 1710 2281741 856 50071953 21.90 22.15 21.65 21.90 0.30 1.39% 21.90 30 21.95 25 53.41
2022-03-02 1710 4919695 2296 110165751 22.00 22.55 22.00 22.35 0.45 2.05% 22.35 11 22.40 21 54.51
2022-03-03 1710 3352000 1351 75526300 22.50 22.75 22.35 22.50 0.15 0.67% 22.45 43 22.50 62 54.88
2022-03-07 1710 3243265 1491 70189314 22.00 22.00 21.50 21.60 0.55 -4% 21.60 22 21.65 122 52.68
2022-03-08 1710 3997888 1692 84567936 21.10 21.55 20.90 20.95 0.65 -3.01% 20.90 112 20.95 18 51.10
2022-03-09 1710 1864182 930 39318711 21.05 21.20 20.95 21.20 0.25 1.19% 21.20 7 21.25 38 20.58
2022-03-10 1710 2557014 1080 55412519 21.55 21.90 21.50 21.80 0.60 2.83% 21.75 2 21.80 63 21.16
2022-03-11 1710 1124000 593 24423950 21.80 21.90 21.60 21.70 0.10 -0.46% 21.70 9 21.75 42 21.07
2022-03-14 1710 6347000 2632 142006600 21.90 22.70 21.85 22.50 0.80 3.69% 22.50 25 22.55 56 21.84
2022-03-15 1710 2764000 1316 61587600 22.50 22.55 22.10 22.15 0.35 -1.56% 22.10 86 22.15 55 21.50
2022-03-16 1710 1704000 829 37708250 22.35 22.35 21.95 22.20 0.05 0.23% 22.20 10 22.25 52 21.55
2022-03-17 1710 2826000 1204 63364600 22.40 22.55 22.25 22.50 0.30 1.35% 22.45 66 22.50 165 21.84
2022-03-18 1710 5977000 2205 135623600 22.60 22.95 22.45 22.55 0.05 0.22% 22.55 79 22.65 12 21.89
2022-03-21 1710 4783000 1625 109090250 22.75 22.95 22.60 22.80 0.25 1.11% 22.75 23 22.80 47 22.14
2022-03-22 1710 4413000 1810 101513900 22.95 23.15 22.75 23.05 0.25 1.1% 23.05 66 23.10 46 22.38
2022-03-23 1710 3863000 1635 88271200 23.20 23.35 22.65 22.70 0.35 -1.52% 22.70 9 22.75 37 22.04
2022-03-24 1710 1759599 812 39913194 22.60 22.85 22.55 22.70 0.00 0% 22.65 46 22.70 30 22.04
2022-03-25 1710 2195000 856 49418450 22.80 22.80 22.35 22.50 0.20 -0.88% 22.45 45 22.50 88 21.84
2022-03-28 1710 2257000 895 50270750 22.30 22.60 22.00 22.60 0.10 0.44% 22.55 13 22.60 132 21.94
2022-03-29 1710 1631854 722 36909945 22.65 22.80 22.45 22.60 0.00 0% 22.60 60 22.65 28 21.94
2022-03-30 1710 1763000 746 39891200 22.65 22.70 22.45 22.70 0.10 0.44% 22.65 39 22.70 72 22.04
2022-03-31 1710 5812000 2142 133380650 22.75 23.15 22.75 22.80 0.10 0.44% 22.80 8 22.85 24 22.14
2022-04-01 1710 2925000 1157 66735700 22.70 23.05 22.50 22.80 0.00 0% 22.75 36 22.80 14 22.14
2022-04-06 1710 5936000 2488 137065200 22.85 23.25 22.80 23.15 0.35 1.54% 23.10 57 23.15 43 22.48
2022-04-07 1710 3476591 1632 79003971 23.10 23.15 22.45 22.50 0.65 -2.81% 22.45 59 22.50 16 21.84
2022-04-08 1710 4993000 1947 114749000 22.70 23.15 22.65 22.85 0.35 1.56% 22.85 66 22.90 8 22.18
2022-04-11 1710 9160000 3825 202527450 22.80 22.85 21.70 21.80 1.05 -4.6% 21.75 68 21.80 51 21.16
2022-04-12 1710 3144000 1119 67511350 21.60 21.70 21.30 21.45 0.35 -1.61% 21.45 38 21.50 1 20.83
2022-04-13 1710 1719000 711 37105750 21.50 21.75 21.40 21.65 0.20 0.93% 21.65 2 21.70 3 21.02
2022-04-14 1710 1435000 665 30937600 21.75 21.80 21.45 21.50 0.15 -0.69% 21.50 112 21.55 3 20.87
2022-04-15 1710 2677959 976 57106739 21.45 21.50 21.20 21.50 0.00 0% 21.40 8 21.50 9 20.87
2022-04-18 1710 2136000 728 45397400 21.50 21.50 21.15 21.20 0.30 -1.4% 21.20 21 21.25 2 20.58
2022-04-19 1710 2446275 1176 53175756 21.30 21.95 21.30 21.90 0.70 3.3% 21.80 55 21.90 31 21.26
2022-04-20 1710 2361000 899 51537200 21.95 21.95 21.65 21.80 0.10 -0.46% 21.80 89 21.85 6 21.16
2022-04-21 1710 895496 469 19518604 21.95 22.00 21.70 21.70 0.10 -0.46% 21.65 40 21.70 56 21.07
2022-04-22 1710 1767734 809 37853677 21.45 21.55 21.30 21.35 0.35 -1.61% 21.35 41 21.40 12 20.73
2022-04-25 1710 3633000 1238 75453750 21.10 21.10 20.70 20.70 0.65 -3.04% 20.70 7 20.75 23 20.10
2022-04-26 1710 1328000 506 27626300 20.80 21.00 20.65 20.75 0.05 0.24% 20.75 21 20.80 12 20.15
2022-04-27 1710 4639823 1801 92636446 20.15 20.25 19.70 20.00 0.75 -3.61% 19.95 144 20.00 53 19.42
2022-04-28 1710 1718000 730 34560200 20.00 20.25 19.95 20.20 0.20 1% 20.20 11 20.25 90 19.61
2022-04-29 1710 1687714 581 34267716 20.30 20.50 20.10 20.50 0.30 1.49% 20.40 2 20.50 4 19.90
2022-05-03 1710 2814000 1132 56016000 20.20 20.20 19.80 19.90 0.60 -2.93% 19.85 67 19.90 11 66.33
2022-05-04 1710 2018000 868 39929250 20.05 20.15 19.65 19.70 0.20 -1.01% 19.65 122 19.70 5 65.67
2022-05-05 1710 1269000 614 25209350 19.90 20.05 19.70 19.80 0.10 0.51% 19.75 168 19.80 4 66.00
2022-05-06 1710 2053000 820 39879300 19.45 19.60 19.25 19.50 0.30 -1.52% 19.45 43 19.50 162 65.00
2022-05-09 1710 2176891 1128 41442840 19.35 19.45 18.90 18.90 0.60 -3.08% 18.90 73 18.95 7 63.00
2022-05-10 1710 1341239 708 25103467 18.65 18.95 18.45 18.90 0.00 0% 18.90 14 18.95 10 63.00
2022-05-11 1710 1433000 662 26748500 18.90 18.90 18.60 18.60 0.30 -1.59% 18.60 23 18.65 13 62.00
2022-05-12 1710 1911000 785 34996600 18.50 18.65 18.10 18.10 0.50 -2.69% 18.10 28 18.15 18 60.33
2022-05-13 1710 1037000 548 19171200 18.30 18.65 18.25 18.60 0.50 2.76% 18.55 27 18.60 2 62.00
2022-05-16 1710 893000 475 16940250 18.80 19.15 18.80 18.95 0.35 1.88% 18.95 25 19.00 31 63.17
2022-05-17 1710 898000 455 17214300 19.10 19.30 19.00 19.25 0.30 1.58% 19.20 22 19.25 36 64.17
2022-05-18 1710 817000 402 15790450 19.25 19.45 19.20 19.30 0.05 0.26% 19.30 25 19.35 12 64.33
2022-05-19 1710 1055000 476 19916700 18.95 19.20 18.70 19.20 0.10 -0.52% 19.15 5 19.20 10 64.00
2022-05-20 1710 705000 314 13607350 19.20 19.40 19.20 19.30 0.10 0.52% 19.30 142 19.35 6 64.33
2022-05-23 1710 508000 269 9841400 19.40 19.50 19.20 19.40 0.10 0.52% 19.40 9 19.45 10 64.67
2022-05-24 1710 532175 318 10285272 19.25 19.55 19.15 19.25 0.15 -0.77% 19.20 6 19.25 8 64.17
2022-05-25 1710 608194 427 11715016 19.25 19.45 19.05 19.45 0.20 1.04% 19.40 6 19.45 4 64.83
2022-05-26 1710 630000 342 12251850 19.50 19.55 19.25 19.30 0.15 -0.77% 19.30 7 19.40 11 64.33
2022-05-27 1710 522000 348 10189250 19.35 19.65 19.35 19.45 0.15 0.78% 19.45 48 19.50 48 64.83
2022-05-30 1710 697000 348 13708350 19.55 19.75 19.55 19.70 0.25 1.29% 19.65 15 19.70 7 65.67
2022-05-31 1710 613000 280 12068650 19.70 19.80 19.60 19.70 0.00 0% 19.65 4 19.70 14 65.67
2022-06-01 1710 752000 346 14897750 19.70 19.90 19.65 19.85 0.15 0.76% 19.85 18 19.90 32 66.17
2022-06-02 1710 684000 429 13637300 19.80 20.00 19.80 19.95 0.10 0.5% 19.95 3 20.00 43 66.50
2022-06-06 1710 540000 274 10746200 20.10 20.10 19.80 19.80 0.15 -0.75% 19.80 109 19.85 2 66.00
2022-06-07 1710 490000 268 9705800 19.80 19.95 19.70 19.80 0.00 0% 19.80 33 19.85 8 66.00
2022-06-08 1710 732000 377 14578300 19.95 20.00 19.80 19.90 0.10 0.51% 19.85 22 19.90 10 66.33
2022-06-09 1710 478000 246 9530700 19.90 20.00 19.85 19.90 0.00 0% 19.85 7 19.90 1 66.33
2022-06-10 1710 379994 258 7522056 19.70 19.90 19.65 19.85 0.05 -0.25% 19.80 33 19.90 10 66.17
2022-06-13 1710 1124000 572 21698500 19.50 19.60 19.20 19.30 0.55 -2.77% 19.30 5 19.35 14 64.33
2022-06-14 1710 724000 399 13870750 19.25 19.40 19.00 19.35 0.05 0.26% 19.30 5 19.35 9 64.50
2022-06-15 1710 1343000 642 26442000 19.35 19.85 19.35 19.65 0.30 1.55% 19.60 2 19.65 25 65.50
2022-06-16 1710 827000 431 16167050 19.80 19.80 19.35 19.35 0.30 -1.53% 19.35 7 19.50 11 64.50
2022-06-17 1710 847000 370 16274000 19.10 19.40 19.00 19.35 0.00 0% 19.35 1 19.40 28 64.50
2022-06-20 1710 2014783 1089 39015308 19.70 20.20 18.90 18.90 0.45 -2.33% 18.90 74 18.95 8 63.00
2022-06-21 1710 1124000 554 21620200 19.30 19.45 19.00 19.30 0.40 2.12% 19.25 16 19.30 8 64.33
2022-06-22 1710 1053000 513 19959400 19.35 19.35 18.75 18.85 0.45 -2.33% 18.80 22 18.85 1 62.83
2022-06-23 1710 1057107 683 19952797 18.80 19.15 18.65 18.85 0.00 0% 18.85 2 18.90 16 62.83
2022-06-24 1710 949738 682 18291721 19.00 19.45 18.95 19.20 0.35 1.86% 19.20 2 19.25 31 64.00
2022-06-27 1710 944000 577 18303600 19.40 19.60 19.25 19.25 0.05 0.26% 19.25 55 19.30 18 64.17
2022-06-28 1710 762000 379 14683000 19.25 19.45 19.15 19.30 0.05 0.26% 19.25 45 19.30 15 64.33
2022-06-29 1710 654000 363 12547350 19.10 19.30 19.10 19.20 0.10 -0.52% 19.15 16 19.20 25 64.00
2022-06-30 1710 2461000 1023 46128950 19.20 19.20 18.55 18.70 0.50 -2.6% 18.65 23 18.70 56 62.33
2022-07-01 1710 2847231 1309 50371316 18.00 18.00 17.50 17.85 0.00 -4.55% 17.70 1 17.85 7 59.50
2022-07-04 1710 987000 462 17488500 17.40 17.95 17.40 17.80 0.05 -0.28% 17.80 8 17.85 3 59.33
2022-07-05 1710 753000 370 13531850 18.05 18.20 17.80 17.95 0.15 0.84% 17.90 56 17.95 2 59.83
2022-07-06 1710 986525 515 17495013 18.05 18.10 17.55 17.55 0.40 -2.23% 17.55 6 17.60 29 58.50
2022-07-07 1710 903000 455 15858950 17.55 18.00 17.30 17.75 0.20 1.14% 17.75 5 17.80 16 59.17
2022-07-08 1710 680000 391 12092900 17.75 18.00 17.60 17.70 0.05 -0.28% 17.65 19 17.70 4 59.00
2022-07-11 1710 480000 196 8491250 17.60 17.80 17.60 17.70 0.00 0% 17.65 15 17.70 30 59.00
2022-07-12 1710 1668000 741 28724800 17.50 17.70 16.70 17.15 0.55 -3.11% 17.10 8 17.15 12 57.17
2022-07-13 1710 1272000 531 21884050 17.35 17.50 17.10 17.15 0.00 0% 17.10 56 17.15 11 57.17
2022-07-14 1710 1323072 493 22532522 17.10 17.15 16.90 17.00 0.15 -0.87% 16.95 51 17.00 272 56.67
2022-07-15 1710 3126000 1100 52100350 17.25 17.25 16.50 16.50 0.50 -2.94% 16.50 10 16.60 3 55.00
2022-07-18 1710 3765000 1396 64542850 16.65 17.60 16.50 17.60 1.10 6.67% 17.55 3 17.60 1 58.67
2022-07-19 1710 1600000 638 27953150 17.10 17.75 17.10 17.50 0.10 -0.57% 17.45 25 17.50 7 58.33
2022-07-20 1710 958000 472 16716450 17.60 17.65 17.20 17.30 0.20 -1.14% 17.30 18 17.35 12 57.67
2022-07-21 1710 768000 260 13271900 17.25 17.50 17.10 17.35 0.05 0.29% 17.35 4 17.40 20 57.83
2022-07-22 1710 490023 349 8497277 17.40 17.45 17.20 17.35 0.00 0% 17.30 37 17.35 4 57.83
2022-07-25 1710 513000 206 8902350 17.20 17.50 17.15 17.40 0.05 0.29% 17.40 5 17.45 30 58.00
2022-07-26 1710 344000 168 5934950 17.30 17.35 17.20 17.25 0.15 -0.86% 17.25 10 17.30 6 57.50
2022-07-27 1710 322000 184 5554600 17.45 17.45 17.15 17.25 0.00 0% 17.20 104 17.25 8 57.50
2022-07-28 1710 632000 234 10898150 17.35 17.40 17.15 17.20 0.05 -0.29% 17.15 47 17.20 2 57.33
2022-07-29 1710 483000 202 8364350 17.20 17.40 17.20 17.30 0.10 0.58% 17.25 37 17.30 5 57.67
2022-08-01 1710 1084000 429 18978700 17.25 17.65 17.20 17.60 0.30 1.73% 17.55 11 17.60 30 58.67
2022-08-02 1710 734000 290 12738900 17.40 17.50 17.25 17.45 0.15 -0.85% 17.40 12 17.45 4 58.17
2022-08-03 1710 318000 161 5516050 17.30 17.60 17.25 17.30 0.15 -0.86% 17.30 36 17.35 6 57.67
2022-08-04 1710 988000 439 16876650 17.30 17.30 16.90 17.15 0.15 -0.87% 17.10 9 17.15 7 57.17
2022-08-05 1710 795301 469 13566720 17.00 17.20 16.95 17.10 0.05 -0.29% 17.05 57 17.10 14 57.00
2022-08-08 1710 979000 508 16430550 16.95 17.00 16.65 16.85 0.25 -1.46% 16.85 26 16.90 6 421.25
2022-08-09 1710 525996 314 8866357 16.80 16.95 16.70 16.85 0.00 0% 16.85 57 16.90 4 421.25
2022-08-10 1710 488523 397 8251970 16.75 17.00 16.75 16.85 0.00 0% 16.85 78 16.90 10 421.25
2022-08-11 1710 1221280 483 20734322 16.95 17.15 16.85 17.05 0.20 1.19% 17.05 1 17.10 44 426.25
2022-08-12 1710 795000 496 13668250 17.05 17.30 17.00 17.20 0.15 0.88% 17.20 2 17.25 13 430.00
2022-08-15 1710 1120000 424 19410500 17.30 17.50 17.15 17.40 0.20 1.16% 17.30 13 17.40 6 435.00
2022-08-16 1710 493000 290 8610950 17.40 17.55 17.40 17.50 0.10 0.57% 17.45 52 17.50 17 437.50
2022-08-17 1710 1242000 546 22002950 17.50 17.85 17.50 17.70 0.20 1.14% 17.65 11 17.70 16 442.50
2022-08-18 1710 1027000 367 18214300 17.70 17.85 17.50 17.85 0.15 0.85% 17.85 3 17.90 64 446.25
2022-08-19 1710 514000 235 9125600 17.85 17.85 17.65 17.80 0.05 -0.28% 17.75 197 17.80 22 445.00
2022-08-22 1710 607414 391 10766129 17.60 17.85 17.55 17.75 0.05 -0.28% 17.70 28 17.75 8 443.75
2022-08-23 1710 975000 439 17529050 17.70 18.10 17.65 18.05 0.30 1.69% 18.00 30 18.05 1 451.25
2022-08-24 1710 2848000 1039 52157250 18.15 18.75 17.95 18.00 0.05 -0.28% 17.95 16 18.00 28 450.00
2022-08-25 1710 650000 299 11715150 17.95 18.15 17.90 18.15 0.15 0.83% 18.00 2 18.15 9 453.75
2022-08-26 1710 447000 226 8142150 18.15 18.30 18.15 18.30 0.15 0.83% 18.20 4 18.30 50 457.50
2022-08-29 1710 896000 425 16078700 18.00 18.20 17.80 17.85 0.45 -2.46% 17.85 44 17.90 35 446.25
2022-08-30 1710 351000 179 6288600 17.80 18.05 17.80 18.00 0.15 0.84% 17.90 30 18.00 8 450.00
2022-08-31 1710 527000 237 9573850 17.90 18.30 17.90 18.30 0.30 1.67% 18.15 1 18.30 24 457.50
2022-09-01 1710 799456 436 14368978 18.15 18.15 17.85 17.90 0.40 -2.19% 17.90 181 17.95 19 447.50
2022-09-02 1710 455000 221 8179650 17.90 18.05 17.90 17.90 0.00 0% 17.90 103 17.95 9 447.50
2022-09-05 1710 451000 197 8074850 17.95 18.00 17.85 17.85 0.05 -0.28% 17.85 56 17.90 1 446.25
2022-09-06 1710 501000 276 8990850 18.00 18.05 17.85 17.95 0.10 0.56% 17.90 45 17.95 1 448.75
2022-09-07 1710 770000 446 13681300 17.80 17.95 17.60 17.65 0.30 -1.67% 17.65 39 17.70 3 441.25
2022-09-08 1710 766000 399 13747550 17.85 18.10 17.70 18.05 0.40 2.27% 18.00 2 18.05 151 451.25
2022-09-12 1710 1086000 501 19801450 18.10 18.35 18.05 18.30 0.25 1.39% 18.25 37 18.30 252 457.50
2022-09-13 1710 2021000 658 37347500 18.35 18.60 18.35 18.45 0.15 0.82% 18.45 27 18.50 43 461.25
2022-09-14 1710 1182000 436 21644800 18.05 18.45 18.05 18.35 0.10 -0.54% 18.35 8 18.40 21 458.75
2022-09-15 1710 2271000 1053 42557250 18.35 19.00 18.35 18.80 0.45 2.45% 18.75 29 18.80 255 470.00
2022-09-16 1710 2220000 723 42061300 18.70 19.10 18.65 18.95 0.15 0.8% 18.95 4 19.00 89 473.75
2022-09-19 1710 975139 526 18047012 18.95 18.95 18.40 18.45 0.50 -2.64% 18.45 20 18.50 23 461.25
2022-09-20 1710 401000 239 7401000 18.60 18.60 18.35 18.55 0.10 0.54% 18.50 6 18.55 5 463.75
2022-09-21 1710 682000 385 12490650 18.60 18.60 18.10 18.20 0.35 -1.89% 18.20 17 18.25 3 455.00
2022-09-22 1710 541000 305 9801900 18.00 18.30 17.95 18.30 0.10 0.55% 18.25 8 18.30 6 457.50
2022-09-23 1710 420000 253 7664150 18.30 18.45 18.15 18.20 0.10 -0.55% 18.15 5 18.20 13 455.00
2022-09-26 1710 1359000 536 24167150 18.05 18.05 17.60 17.75 0.45 -2.47% 17.75 4 17.80 42 443.75
2022-09-27 1710 558000 270 9892400 17.75 17.90 17.60 17.75 0.00 0% 17.75 9 17.80 19 443.75
2022-09-28 1710 1676000 631 29077700 17.80 17.80 17.00 17.10 0.65 -3.66% 17.10 29 17.15 3 427.50
2022-09-29 1710 2414000 1000 42193950 17.30 18.30 17.10 17.50 0.40 2.34% 17.45 7 17.50 17 437.50
2022-09-30 1710 1066000 497 18314300 17.40 17.40 17.00 17.35 0.15 -0.86% 17.25 20 17.35 17 433.75
2022-10-03 1710 681434 337 11727047 17.15 17.45 17.00 17.25 0.10 -0.58% 17.20 3 17.25 110 431.25
2022-10-04 1710 935502 375 16371278 17.45 17.70 17.35 17.50 0.25 1.45% 17.50 23 17.55 7 437.50
2022-10-05 1710 833000 400 14666500 17.70 17.75 17.50 17.55 0.05 0.29% 17.55 79 17.60 7 438.75
2022-10-06 1710 560000 296 9911700 17.60 17.80 17.60 17.80 0.25 1.42% 17.75 7 17.80 8 445.00
2022-10-07 1710 887000 444 15897400 17.70 18.10 17.70 17.90 0.10 0.56% 17.90 6 17.95 30 447.50
2022-10-11 1710 1177000 637 21008450 17.50 18.05 17.50 17.80 0.10 -0.56% 17.75 39 17.80 13 445.00
2022-10-12 1710 1103000 357 19628700 17.75 18.00 17.70 17.70 0.10 -0.56% 17.70 64 17.80 1 442.50
2022-10-13 1710 1898959 983 32811070 17.75 17.80 17.00 17.10 0.60 -3.39% 17.10 1 17.15 10 427.50
2022-10-14 1710 1388000 516 23836250 17.30 17.35 17.10 17.15 0.05 0.29% 17.10 62 17.15 4 428.75
2022-10-17 1710 959000 510 16180350 16.95 17.15 16.70 17.10 0.05 -0.29% 17.05 19 17.10 38 427.50
2022-10-18 1710 605000 387 10379450 17.15 17.30 17.00 17.25 0.15 0.88% 17.25 14 17.30 34 431.25
2022-10-19 1710 1247000 491 21469800 17.25 17.55 17.00 17.00 0.25 -1.45% 16.95 41 17.00 487 425.00
2022-10-20 1710 4113120 1180 70168817 16.80 17.45 16.65 17.40 0.40 2.35% 17.35 10 17.40 14 435.00
2022-10-21 1710 923000 390 15702500 17.20 17.20 16.95 16.95 0.45 -2.59% 16.95 41 17.00 95 423.75
2022-10-24 1710 689000 304 11727100 17.10 17.20 16.90 17.05 0.10 0.59% 17.05 5 17.10 9 426.25
2022-10-25 1710 397000 315 6738300 17.15 17.15 16.85 16.95 0.10 -0.59% 16.95 5 17.05 12 423.75
2022-10-26 1710 507000 302 8614950 17.05 17.10 16.85 16.95 0.00 0% 16.95 31 17.05 2 423.75
2022-10-27 1710 701000 292 11974850 17.10 17.20 16.95 17.05 0.10 0.59% 17.05 12 17.10 4 426.25
2022-10-28 1710 450017 269 7634947 17.05 17.10 16.90 16.90 0.15 -0.88% 16.90 400 16.95 1 422.50
2022-10-31 1710 377000 170 6383950 16.90 17.00 16.85 16.90 0.00 0% 16.85 68 16.90 29 422.50
2022-11-01 1710 346000 166 5907350 17.05 17.15 16.90 17.15 0.25 1.48% 17.10 11 17.15 21 428.75
2022-11-02 1710 360000 214 6179400 17.10 17.25 17.10 17.15 0.00 0% 17.15 55 17.20 45 428.75
2022-11-03 1710 321000 191 5521900 17.15 17.35 17.10 17.20 0.05 0.29% 17.20 4 17.25 60 430.00
2022-11-04 1710 427000 227 7362150 17.20 17.35 17.15 17.35 0.15 0.87% 17.30 55 17.35 56 433.75
2022-11-07 1710 681000 345 11913900 17.45 17.60 17.35 17.50 0.15 0.86% 17.50 6 17.55 4 437.50
2022-11-08 1710 420000 199 7363650 17.65 17.65 17.45 17.45 0.05 -0.29% 17.40 42 17.45 2 436.25
2022-11-09 1710 953000 417 16625150 17.45 17.60 17.35 17.40 0.05 -0.29% 17.35 27 17.40 3 435.00
2022-11-10 1710 629455 414 10839159 17.30 17.40 17.15 17.20 0.20 -1.15% 17.20 3 17.25 83 0.00
2022-11-11 1710 772000 312 13351800 17.40 17.40 17.20 17.25 0.05 0.29% 17.20 48 17.30 116 0.00
2022-11-14 1710 1526000 650 26897950 17.35 17.80 17.35 17.75 0.50 2.9% 17.70 25 17.75 1 0.00
2022-11-15 1710 905000 377 16064600 17.80 17.90 17.60 17.80 0.05 0.28% 17.80 75 17.85 1 0.00
2022-11-16 1710 1112000 468 19753000 17.85 17.90 17.70 17.75 0.05 -0.28% 17.75 11 17.80 10 0.00
2022-11-17 1710 578000 250 10271600 17.70 17.90 17.65 17.85 0.10 0.56% 17.80 8 17.85 10 0.00
2022-11-18 1710 940000 534 16700150 17.85 18.05 17.60 17.60 0.25 -1.4% 17.60 27 17.65 3 0.00
2022-11-21 1710 462000 244 8156250 17.60 17.80 17.50 17.65 0.05 0.28% 17.60 27 17.65 7 0.00
2022-11-22 1710 667000 254 11819450 17.60 17.80 17.55 17.80 0.15 0.85% 17.75 11 17.80 61 0.00
2022-11-23 1710 1210000 548 21747300 17.90 18.10 17.80 18.10 0.30 1.69% 18.05 52 18.10 62 0.00
2022-11-24 1710 1466000 644 26686650 18.20 18.30 18.05 18.25 0.15 0.83% 18.25 12 18.30 200 0.00
2022-11-25 1710 1301000 500 23811800 18.25 18.45 18.10 18.10 0.15 -0.82% 18.10 27 18.15 24 0.00
2022-11-28 1710 1608000 726 29529050 18.05 18.65 17.95 18.55 0.45 2.49% 18.50 29 18.55 3 0.00
2022-11-29 1710 1354247 599 25267041 18.55 18.80 18.45 18.80 0.25 1.35% 18.80 35 18.85 67 0.00
2022-11-30 1710 2599000 1180 49283950 18.90 19.20 18.65 18.80 0.00 0% 18.80 88 18.90 32 0.00
2022-12-01 1710 2132000 951 40467850 19.00 19.15 18.80 18.90 0.10 0.53% 18.85 88 18.90 13 0.00
2022-12-02 1710 956000 523 17987200 19.00 19.00 18.70 18.80 0.10 -0.53% 18.75 53 18.80 14 0.00
2022-12-05 1710 829000 482 15562050 18.95 18.95 18.60 18.60 0.20 -1.06% 18.60 47 18.65 40 0.00
2022-12-06 1710 1411000 699 25885000 18.50 18.65 18.15 18.15 0.45 -2.42% 18.15 37 18.20 27 0.00
2022-12-07 1710 1001000 394 18253950 18.15 18.50 18.05 18.10 0.05 -0.28% 18.10 27 18.15 9 0.00
2022-12-08 1710 469683 254 8515220 18.10 18.20 18.10 18.15 0.05 0.28% 18.10 73 18.15 8 0.00
2022-12-09 1710 649000 276 11883600 18.20 18.45 18.15 18.35 0.20 1.1% 18.30 2 18.35 204 0.00
2022-12-12 1710 1151000 445 21227900 18.35 18.60 18.20 18.45 0.10 0.54% 18.45 53 18.50 4 0.00
2022-12-13 1710 10028604 4397 311619330 31.20 31.75 30.60 30.70 0.10 66.4% 30.70 83 30.75 2 17.54
2022-12-14 1710 1347000 624 25436700 18.95 19.00 18.75 18.95 0.05 -38.27% 18.90 6 18.95 17 0.00
2022-12-15 1710 1766000 596 33523550 19.00 19.15 18.80 18.85 0.10 -0.53% 18.85 57 18.95 8 0.00
2022-12-16 1710 1295000 552 24404350 18.70 19.00 18.65 19.00 0.15 0.8% 18.90 1 19.00 200 0.00
2022-12-18 1710 1744285 775 38834512 22.15 22.55 22.10 22.10 0.05 16.32% 22.10 49 22.15 33 53.90
2022-12-19 1710 1479000 777 27520550 19.05 19.05 18.40 18.45 0.55 -16.52% 18.45 15 18.50 5 0.00
2022-12-20 1710 1363000 722 24859150 18.35 18.60 18.05 18.10 0.35 -1.9% 18.05 16 18.10 2 0.00
2022-12-21 1710 591000 280 10702350 18.20 18.25 18.05 18.05 0.05 -0.28% 18.05 11 18.10 11 0.00
2022-12-22 1710 515000 210 9421100 18.20 18.40 18.15 18.30 0.25 1.39% 18.25 21 18.30 2 0.00
2022-12-23 1710 1338000 601 24762950 18.20 18.75 18.20 18.50 0.20 1.09% 18.50 5 18.55 32 0.00
2022-12-26 1710 8476000 3130 161493800 18.90 19.45 18.65 19.00 0.50 2.7% 18.95 108 19.00 40 0.00
2022-12-27 1710 3936000 1590 75364250 19.10 19.45 18.85 19.00 0.00 0% 18.95 41 19.00 197 0.00
2022-12-28 1710 3714000 1289 70998150 19.15 19.30 18.95 19.05 0.05 0.26% 19.00 45 19.05 4 0.00
2022-12-29 1710 2482000 1188 46025850 18.95 19.05 18.30 18.40 0.65 -3.41% 18.40 44 18.50 9 0.00
2022-12-30 1710 1529000 569 28245950 18.60 18.60 18.30 18.60 0.20 1.09% 18.55 1 18.60 111 0.00