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　　18.60
0
0%		18.60
0
0%		18.55
-0.05
-0.27%		18.50
-0.05
-0.27%		 　18.40
-0.1
-0.54%		18.40
0
0%		18.50
0.1
0.54%		18.60
0.1
0.54%		18.80
0.2
1.08%		 　18.45
-0.35
-1.86%		18.50
0.05
0.27%		 　　　　　　　　　　　18.65
0.15
0.81%		18.90
0.25
1.34%		18.56
2 月18.85
-0.05
-0.26%		18.90
0.05
0.27%		19.15
0.25
1.32%		 　19.20
0.05
0.26%		19.15
-0.05
-0.26%		19.00
-0.15
-0.78%		18.85
-0.15
-0.79%		18.70
-0.15
-0.8%		 　18.55
-0.15
-0.8%		18.65
0.1
0.54%		18.70
0.05
0.27%		18.75
0.05
0.27%		18.85
0.1
0.53%		 　19.00
0.15
0.8%		18.90
-0.1
-0.53%		18.85
-0.05
-0.26%		19.00
0.15
0.8%		18.85
-0.15
-0.79%		 18.85
3 月18.75
-0.1
-0.53%		18.65
-0.1
-0.53%		18.80
0.15
0.8%		 　19.35
0.55
2.93%		20.50
1.15
5.94%		20.00
-0.5
-2.44%		19.80
-0.2
-1%		19.30
-0.5
-2.53%		 　19.20
-0.1
-0.52%		19.15
-0.05
-0.26%		19.15
0
0%		18.80
-0.35
-1.83%		19.00
0.2
1.06%		 　18.90
-0.1
-0.53%		19.05
0.15
0.79%		19.15
0.1
0.52%		19.15
0
0%		19.15
0
0%		 　19.20
0.05
0.26%		19.10
-0.1
-0.52%		19.50
0.4
2.09%		19.45
-0.05
-0.26%		19.90
0.45
2.31%		19.25
4 月 　　　　20.05
0.15
0.75%		20.25
0.2
1%		 　20.30
0.05
0.25%		20.45
0.15
0.74%		20.25
-0.2
-0.98%		20.25
0
0%		20.25
0
0%		 　20.35
0.1
0.49%		20.00
-0.35
-1.72%		19.90
-0.1
-0.5%		20.30
0.4
2.01%		20.40
0.1
0.49%		 　21.00
0.6
2.94%		20.80
-0.2
-0.95%		21.40
0.6
2.88%		21.10
-0.3
-1.4%		20.90
-0.2
-0.95%		 20.6
5 月　21.55
0.65
3.11%		21.90
0.35
1.62%		21.70
-0.2
-0.91%		21.50
-0.2
-0.92%		 　21.30
-0.2
-0.93%		21.00
-0.3
-1.41%		21.30
0.3
1.43%		20.70
-0.6
-2.82%		20.85
0.15
0.72%		 　20.65
-0.2
-0.96%		21.10
0.45
2.18%		21.35
0.25
1.18%		21.45
0.1
0.47%		21.15
-0.3
-1.4%		 　21.40
0.25
1.18%		21.60
0.2
0.93%		21.95
0.35
1.62%		21.65
-0.3
-1.37%		21.20
-0.45
-2.08%		 　21.10
-0.1
-0.47%		21.00
-0.1
-0.47%		21.15
0.15
0.71%		21.27
6 月21.50
0.35
1.65%		21.50
0
0%		 　22.00
0.5
2.33%		22.60
0.6
2.73%		23.00
0.4
1.77%		23.15
0.15
0.65%		23.60
0.45
1.94%		 　22.95
-0.65
-2.75%		23.00
0.05
0.22%		22.75
-0.25
-1.09%		22.60
-0.15
-0.66%		23.10
0.5
2.21%		 　22.75
-0.35
-1.52%		22.65
-0.1
-0.44%		22.75
0.1
0.44%		 　　　22.85
0.1
0.44%		22.10
-0.75
-3.28%		22.30
0.2
0.9%		22.35
0.05
0.22%		22.15
-0.2
-0.89%		 22.58
7 月　　22.25
0.1
0.45%		22.10
-0.15
-0.67%		22.20
0.1
0.45%		22.35
0.15
0.68%		21.35
-1
-4.47%		 　21.05
-0.3
-1.41%		20.95
-0.1
-0.48%		20.90
-0.05
-0.24%		20.75
-0.15
-0.72%		20.85
0.1
0.48%		 　　20.80
-0.05
-0.24%		21.05
0.25
1.2%		21.25
0.2
0.95%		21.00
-0.25
-1.18%		 　20.45
-0.55
-2.62%		20.75
0.3
1.47%		 21.65
0.9
4.34%		21.75
0.1
0.46%		 21.90
0.15
0.69%		21.32
8 月22.20
0.3
1.37%		22.35
0.15
0.68%		 22.35
0
0%		 　22.65
0.3
1.34%		22.20
-0.45
-1.99%		21.95
-0.25
-1.13%		21.55
-0.4
-1.82%		21.60
0.05
0.23%		 　20.90
-0.7
-3.24%		20.60
-0.3
-1.44%		20.05
-0.55
-2.67%		19.95
-0.1
-0.5%		19.85
-0.1
-0.5%		 　20.00
0.15
0.76%		19.80
-0.2
-1%		19.70
-0.1
-0.51%		19.90
0.2
1.02%		19.95
0.05
0.25%		 　20.00
0.05
0.25%		20.35
0.35
1.75%		20.30
-0.05
-0.25%		20.25
-0.05
-0.25%		20.9
9 月20.35
0.1
0.49%		 　20.55
0.2
0.98%		20.70
0.15
0.73%		20.70
0
0%		20.30
-0.4
-1.93%		20.35
0.05
0.25%		 　20.45
0.1
0.49%		20.25
-0.2
-0.98%		20.35
0.1
0.49%		20.50
0.15
0.74%		20.20
-0.3
-1.46%		 　20.25
0.05
0.25%		20.10
-0.15
-0.74%		20.10
0
0%		19.90
-0.2
-1%		19.90
0
0%		 　19.85
-0.05
-0.25%		19.80
-0.05
-0.25%		19.55
-0.25
-1.26%		19.10
-0.45
-2.3%		 20.05
10 月　19.00
-0.1
-0.52%		18.85
-0.15
-0.79%		18.65
-0.2
-1.06%		18.80
0.15
0.8%		18.80
0
0%		 　　　18.75
-0.05
-0.27%		19.10
0.35
1.87%		19.05
-0.05
-0.26%		 　18.90
-0.15
-0.79%		18.70
-0.2
-1.06%		18.30
-0.4
-2.14%		18.45
0.15
0.82%		18.20
-0.25
-1.36%		 　18.30
0.1
0.55%		18.35
0.05
0.27%		18.45
0.1
0.54%		18.15
-0.3
-1.63%		18.50
0.35
1.93%		 　18.25
-0.25
-1.35%		18.20
-0.05
-0.27%		18.58
11 月18.40
0.2
1.1%		18.45
0.05
0.27%		18.65
0.2
1.08%		 　18.70
0.05
0.27%		18.60
-0.1
-0.53%		18.70
0.1
0.54%		18.65
-0.05
-0.27%		18.90
0.25
1.34%		 　18.95
0.05
0.26%		18.80
-0.15
-0.79%		19.30
0.5
2.66%		19.50
0.2
1.04%		19.65
0.15
0.77%		 　19.60
-0.05
-0.25%		19.50
-0.1
-0.51%		19.60
0.1
0.51%		19.40
-0.2
-1.02%		19.35
-0.05
-0.26%		 　19.65
0.3
1.55%		19.70
0.05
0.25%		19.70
0
0%		19.70
0
0%		 19.18
12 月19.60
-0.1
-0.51%		 　19.75
0.15
0.77%		19.80
0.05
0.25%		20.00
0.2
1.01%		20.00
0
0%		20.00
0
0%		 　20.05
0.05
0.25%		20.05
0
0%		20.10
0.05
0.25%		20.10
0
0%		20.30
0.2
1%		 　20.25
-0.05
-0.25%		20.40
0.15
0.74%		20.40
0
0%		20.10
-0.3
-1.47%		20.10
0
0%		 　20.10
0
0%		20.20
0.1
0.5%		20.10
-0.1
-0.5%		20.10
0
0%		20.15
0.05
0.25%		　　20.07

說明:最高漲幅:5.94%最低跌幅:-4.47% 最高價:23.60最低價:18.15平均價:20.14,灰色底表示週末,漲143天(30.8)元,跌132天(-27.35)元,平盤26天
6%=1,4%=2,3%=11,2%=17,1%=65,0%=73,-0%=1,-1%=10,-2%=14,-3%=30,-4%=77,

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
2023-01-03 1710 1264000 399 23501200 18.75 18.75 18.35 18.60 0.00 0% 18.60 88 18.65 20 0.00
2023-01-04 1710 733000 236 13644000 18.60 18.65 18.50 18.60 0.00 0% 18.60 2 18.65 21 0.00
2023-01-05 1710 548000 286 10196700 18.65 18.80 18.45 18.55 0.05 -0.27% 18.50 15 18.55 4 0.00
2023-01-06 1710 484000 255 8945300 18.55 18.60 18.40 18.50 0.05 -0.27% 18.45 66 18.55 10 0.00
2023-01-09 1710 634000 326 11721400 18.50 18.60 18.40 18.40 0.10 -0.54% 18.40 42 18.45 1 0.00
2023-01-10 1710 734000 279 13512000 18.45 18.60 18.30 18.40 0.00 0% 18.40 61 18.45 8 0.00
2023-01-11 1710 776000 414 14378650 18.50 18.65 18.40 18.50 0.10 0.54% 18.50 3 18.55 1 0.00
2023-01-12 1710 502000 272 9303800 18.65 18.65 18.45 18.60 0.10 0.54% 18.55 7 18.60 49 0.00
2023-01-13 1710 1098000 461 20520300 18.60 18.80 18.55 18.80 0.20 1.08% 18.75 24 18.80 52 0.00
2023-01-16 1710 795000 351 14775950 18.85 18.85 18.45 18.45 0.35 -1.86% 18.45 35 18.50 7 0.00
2023-01-17 1710 781000 355 14446000 18.45 18.70 18.40 18.50 0.05 0.27% 18.50 13 18.55 5 0.00
2023-01-30 1710 882395 424 16401926 18.55 18.70 18.40 18.65 0.15 0.81% 18.60 166 18.65 48 0.00
2023-01-31 1710 1667000 762 31469750 18.65 19.00 18.65 18.90 0.25 1.34% 18.85 7 18.90 37 0.00
2023-02-01 1710 728000 366 13728250 18.90 18.95 18.80 18.85 0.05 -0.26% 18.80 47 18.90 55 0.00
2023-02-02 1710 734000 397 13848650 18.90 18.95 18.80 18.90 0.05 0.27% 18.85 12 18.90 17 0.00
2023-02-03 1710 1555000 649 29567550 18.85 19.15 18.75 19.15 0.25 1.32% 19.10 22 19.15 90 0.00
2023-02-06 1710 881000 503 16869450 19.05 19.25 19.05 19.20 0.05 0.26% 19.15 2 19.20 66 0.00
2023-02-07 1710 511000 348 9789050 19.20 19.25 19.05 19.15 0.05 -0.26% 19.10 31 19.15 54 0.00
2023-02-08 1710 594000 343 11307800 19.10 19.15 19.00 19.00 0.15 -0.78% 18.95 50 19.00 26 0.00
2023-02-09 1710 479000 219 9050600 18.90 19.00 18.85 18.85 0.15 -0.79% 18.85 20 18.90 1 0.00
2023-02-10 1710 616748 321 11566055 18.85 18.90 18.70 18.70 0.15 -0.8% 18.65 68 18.70 1 0.00
2023-02-13 1710 526000 259 9785750 18.70 18.70 18.55 18.55 0.15 -0.8% 18.55 47 18.60 2 0.00
2023-02-14 1710 379000 199 7050400 18.60 18.75 18.50 18.65 0.10 0.54% 18.65 16 18.70 7 0.00
2023-02-15 1710 351000 124 6559850 18.65 18.75 18.65 18.70 0.05 0.27% 18.70 12 18.75 19 0.00
2023-02-16 1710 316000 151 5921600 18.70 18.80 18.65 18.75 0.05 0.27% 18.75 6 18.80 14 0.00
2023-02-17 1710 488000 235 9178500 18.75 18.90 18.75 18.85 0.10 0.53% 18.80 26 18.90 57 0.00
2023-02-20 1710 926000 344 17511650 18.85 19.05 18.80 19.00 0.15 0.8% 18.95 27 19.00 9 0.00
2023-02-21 1710 434000 205 8197200 18.95 18.95 18.85 18.90 0.10 -0.53% 18.90 16 18.95 19 0.00
2023-02-22 1710 426000 182 8001750 18.75 18.85 18.70 18.85 0.05 -0.26% 18.85 1 18.90 19 0.00
2023-02-23 1710 768000 318 14571600 18.85 19.05 18.85 19.00 0.15 0.8% 18.95 2 19.05 57 0.00
2023-02-24 1710 370000 134 6986750 19.00 19.00 18.85 18.85 0.15 -0.79% 18.85 96 18.90 10 0.00
2023-03-01 1710 546000 215 10249800 18.75 18.85 18.75 18.75 0.10 -0.53% 18.75 64 18.80 12 0.00
2023-03-02 1710 801000 309 14984600 18.75 18.85 18.50 18.65 0.10 -0.53% 18.65 21 18.70 8 0.00
2023-03-03 1710 455306 201 8547450 18.75 18.85 18.65 18.80 0.15 0.8% 18.75 7 18.80 11 0.00
2023-03-06 1710 3645000 1164 70214100 18.85 19.50 18.85 19.35 0.55 2.93% 19.35 10 19.40 11 0.00
2023-03-07 1710 19511000 8026 400520300 20.05 21.05 20.05 20.50 1.15 5.94% 20.50 264 20.55 49 0.00
2023-03-08 1710 4986000 2443 99490650 20.15 20.15 19.70 20.00 0.50 -2.44% 19.95 198 20.00 352 0.00
2023-03-09 1710 2055000 1054 40872600 20.00 20.00 19.80 19.80 0.20 -1% 19.80 83 19.90 13 0.00
2023-03-10 1710 3090000 1324 59846850 19.70 19.70 19.20 19.30 0.50 -2.53% 19.30 13 19.35 1 0.00
2023-03-13 1710 1619000 683 30853850 19.15 19.20 18.90 19.20 0.10 -0.52% 19.15 16 19.20 60 480.00
2023-03-14 1710 1835000 731 34802000 19.05 19.15 18.85 19.15 0.05 -0.26% 18.95 26 19.15 2 478.75
2023-03-15 1710 1123000 528 21452950 19.20 19.20 19.00 19.15 0.00 0% 19.05 11 19.15 28 478.75
2023-03-16 1710 1635000 685 30846450 19.00 19.05 18.75 18.80 0.35 -1.83% 18.75 54 18.80 30 470.00
2023-03-17 1710 644000 354 12190800 18.85 19.05 18.80 19.00 0.20 1.06% 18.95 13 19.00 6 475.00
2023-03-20 1710 429000 248 8124450 19.00 19.05 18.85 18.90 0.10 -0.53% 18.90 15 18.95 1 472.50
2023-03-21 1710 557000 296 10586600 19.00 19.05 18.95 19.05 0.15 0.79% 19.00 8 19.05 37 476.25
2023-03-22 1710 707000 335 13499950 19.10 19.15 19.00 19.15 0.10 0.52% 19.10 49 19.15 21 478.75
2023-03-23 1710 728000 331 13888650 19.15 19.15 19.00 19.15 0.00 0% 19.10 8 19.15 78 478.75
2023-03-24 1710 1118000 440 21327550 19.20 19.20 19.00 19.15 0.00 0% 19.05 6 19.15 59 478.75
2023-03-27 1710 641000 251 12241350 19.15 19.20 19.00 19.20 0.05 0.26% 19.05 62 19.20 122 480.00
2023-03-28 1710 619000 246 11823000 19.20 19.20 19.05 19.10 0.10 -0.52% 19.05 52 19.10 39 477.50
2023-03-29 1710 2487000 954 48474800 19.15 19.65 19.15 19.50 0.40 2.09% 19.45 22 19.50 24 487.50
2023-03-30 1710 698000 368 13579700 19.65 19.65 19.35 19.45 0.05 -0.26% 19.40 222 19.45 6 486.25
2023-03-31 1710 3597000 1437 71412300 19.55 20.05 19.50 19.90 0.45 2.31% 19.85 43 19.90 55 497.50
2023-04-06 1710 2880000 1041 58199150 20.20 20.35 20.00 20.05 0.15 0.75% 20.00 21 20.05 24 501.25
2023-04-07 1710 1486000 647 29873950 20.05 20.25 19.95 20.25 0.20 1% 20.15 8 20.25 120 506.25
2023-04-10 1710 2075000 749 42078050 20.25 20.40 20.15 20.30 0.05 0.25% 20.30 16 20.35 180 507.50
2023-04-11 1710 2024000 732 41391450 20.35 20.55 20.30 20.45 0.15 0.74% 20.45 14 20.50 74 511.25
2023-04-12 1710 1976000 710 40097850 20.45 20.45 20.15 20.25 0.20 -0.98% 20.20 64 20.25 15 506.25
2023-04-13 1710 2235000 725 45193300 20.25 20.40 20.05 20.25 0.00 0% 20.25 3 20.30 49 506.25
2023-04-14 1710 1353000 466 27366300 20.25 20.40 20.15 20.25 0.00 0% 20.20 73 20.25 55 506.25
2023-04-17 1710 1036000 357 21010750 20.25 20.40 20.15 20.35 0.10 0.49% 20.35 11 20.40 29 508.75
2023-04-18 1710 1046000 393 21054800 20.40 20.45 20.00 20.00 0.35 -1.72% 20.00 34 20.05 10 500.00
2023-04-19 1710 733000 419 14594100 20.05 20.15 19.85 19.90 0.10 -0.5% 19.90 8 19.95 8 497.50
2023-04-20 1710 10340000 3787 212738500 19.90 20.95 19.85 20.30 0.40 2.01% 20.30 53 20.35 6 507.50
2023-04-21 1710 15177000 6078 315936800 20.10 21.50 20.10 20.40 0.10 0.49% 20.35 179 20.40 9 510.00
2023-04-24 1710 12122000 4597 254511900 20.40 21.25 20.10 21.00 0.60 2.94% 21.00 119 21.05 4 525.00
2023-04-25 1710 11224000 4487 237307800 21.10 21.70 20.60 20.80 0.20 -0.95% 20.80 7 20.85 32 520.00
2023-04-26 1710 15122000 6102 322836250 20.80 21.90 20.30 21.40 0.60 2.88% 21.40 121 21.45 19 535.00
2023-04-27 1710 35209000 14235 774465800 22.55 22.85 21.10 21.10 0.30 -1.4% 21.10 44 21.15 7 527.50
2023-04-28 1710 7090000 3125 149258250 21.30 21.45 20.75 20.90 0.20 -0.95% 20.90 113 20.95 58 522.50
2023-05-02 1710 8201000 3310 176665500 21.35 21.75 21.25 21.55 0.65 3.11% 21.50 133 21.55 102 25.35
2023-05-03 1710 8514000 3452 185511300 21.60 22.00 21.40 21.90 0.35 1.62% 21.85 78 21.90 31 25.76
2023-05-04 1710 9692000 3900 213736350 22.55 22.55 21.70 21.70 0.20 -0.91% 21.70 177 21.75 21 25.53
2023-05-05 1710 3315000 1414 71392600 21.70 21.90 21.30 21.50 0.20 -0.92% 21.45 8 21.50 55 25.29
2023-05-08 1710 2653000 1177 56878400 21.65 21.75 21.25 21.30 0.20 -0.93% 21.25 58 21.30 14 25.06
2023-05-09 1710 5233000 2209 111614600 21.25 21.75 20.95 21.00 0.30 -1.41% 21.00 57 21.05 28 24.71
2023-05-10 1710 1660000 756 35122150 21.10 21.30 21.05 21.30 0.30 1.43% 21.25 2 21.30 81 25.06
2023-05-11 1710 4097000 1364 85071500 21.30 21.30 20.50 20.70 0.60 -2.82% 20.70 63 20.75 19 24.35
2023-05-12 1710 1089000 494 22636700 20.70 20.85 20.65 20.85 0.15 0.72% 20.80 7 20.85 11 24.53
2023-05-15 1710 2255933 988 46396911 20.85 20.85 20.40 20.65 0.20 -0.96% 20.65 6 20.70 17 24.29
2023-05-16 1710 2247000 1059 47289100 20.65 21.20 20.65 21.10 0.45 2.18% 21.10 22 21.15 49 24.82
2023-05-17 1710 3895774 1753 83258749 21.10 21.50 21.05 21.35 0.25 1.18% 21.35 17 21.40 15 25.12
2023-05-18 1710 2577000 1137 55075950 21.35 21.55 21.20 21.45 0.10 0.47% 21.40 24 21.45 3 25.24
2023-05-19 1710 2326000 1032 49887650 21.50 21.65 21.15 21.15 0.30 -1.4% 21.15 101 21.25 27 24.88
2023-05-22 1710 1610000 657 34400600 21.25 21.50 21.25 21.40 0.25 1.18% 21.35 16 21.40 8 25.18
2023-05-23 1710 2582000 1042 55660950 21.45 21.65 21.30 21.60 0.20 0.93% 21.55 60 21.60 44 25.41
2023-05-24 1710 4518000 1921 98715000 21.60 22.00 21.45 21.95 0.35 1.62% 21.90 124 21.95 1 25.82
2023-05-25 1710 1956000 904 42576300 21.95 22.00 21.65 21.65 0.30 -1.37% 21.65 10 21.70 17 25.47
2023-05-26 1710 2290000 1027 48825650 21.60 21.60 21.15 21.20 0.45 -2.08% 21.20 90 21.30 84 24.94
2023-05-29 1710 1435000 673 30450900 21.30 21.50 21.10 21.10 0.10 -0.47% 21.10 246 21.15 10 24.82
2023-05-30 1710 1762000 685 37001350 21.10 21.15 20.90 21.00 0.10 -0.47% 21.00 108 21.05 25 24.71
2023-05-31 1710 1102000 559 23240150 21.15 21.25 21.00 21.15 0.15 0.71% 21.05 35 21.15 53 24.88
2023-06-01 1710 3218000 1336 69314150 21.15 21.85 21.10 21.50 0.35 1.65% 21.50 111 21.55 10 25.29
2023-06-02 1710 1358000 706 29296800 21.70 21.80 21.45 21.50 0.00 0% 21.50 234 21.55 13 25.29
2023-06-05 1710 6007000 2133 132198100 21.60 22.20 21.60 22.00 0.50 2.33% 21.95 95 22.00 12 25.88
2023-06-06 1710 9749000 3258 218390050 22.10 22.70 22.00 22.60 0.60 2.73% 22.55 21 22.60 27 26.59
2023-06-07 1710 18942000 6198 439728450 23.50 23.60 22.85 23.00 0.40 1.77% 23.00 30 23.05 218 27.06
2023-06-08 1710 13464000 4223 315058550 22.90 23.65 22.85 23.15 0.15 0.65% 23.15 20 23.20 13 27.24
2023-06-09 1710 11972000 4106 283388150 23.65 23.85 23.45 23.60 0.45 1.94% 23.60 283 23.65 104 27.76
2023-06-12 1710 7898000 3022 182682600 23.85 23.85 22.85 22.95 0.65 -2.75% 22.95 47 23.00 66 27.00
2023-06-13 1710 5965000 2382 135960400 23.00 23.15 22.40 23.00 0.05 0.22% 23.00 33 23.05 97 27.06
2023-06-14 1710 3834000 1642 87316150 23.00 23.05 22.65 22.75 0.25 -1.09% 22.75 37 22.80 93 26.76
2023-06-15 1710 3851000 1575 86969350 22.85 22.85 22.40 22.60 0.15 -0.66% 22.55 21 22.60 67 26.59
2023-06-16 1710 9506109 3573 221945372 22.85 23.75 22.70 23.10 0.50 2.21% 23.05 76 23.10 11 27.18
2023-06-19 1710 4024000 1499 91768500 23.00 23.10 22.60 22.75 0.35 -1.52% 22.75 57 22.80 33 26.76
2023-06-20 1710 2154000 872 48714650 22.75 22.75 22.45 22.65 0.10 -0.44% 22.65 22 22.70 18 26.65
2023-06-21 1710 2300000 1042 52506600 22.75 23.00 22.65 22.75 0.10 0.44% 22.75 21 22.80 57 26.76
2023-06-26 1710 2776000 1106 63148250 22.75 23.00 22.45 22.85 0.10 0.44% 22.80 66 22.85 19 26.88
2023-06-27 1710 4851000 2039 108641050 22.90 22.90 22.10 22.10 0.75 -3.28% 22.10 40 22.15 62 26.00
2023-06-28 1710 2118000 864 47200400 22.15 22.40 22.10 22.30 0.20 0.9% 22.30 41 22.35 3 26.24
2023-06-29 1710 2264000 670 50574600 22.40 22.45 22.20 22.35 0.05 0.22% 22.30 65 22.35 46 26.29
2023-06-30 1710 2517000 975 55689150 22.30 22.35 22.00 22.15 0.20 -0.89% 22.15 11 22.20 2 26.06
2023-07-03 1710 2444000 942 54344800 22.20 22.40 22.10 22.25 0.10 0.45% 22.20 64 22.25 17 26.18
2023-07-04 1710 2614000 1055 58227000 22.15 22.50 22.10 22.10 0.00 -0.67% 22.10 55 22.15 50 26.00
2023-07-05 1710 1763000 701 39092700 22.15 22.30 22.05 22.20 0.10 0.45% 22.15 90 22.20 25 26.12
2023-07-06 1710 2711000 1098 60554700 22.25 22.50 22.15 22.35 0.15 0.68% 22.30 39 22.35 27 26.29
2023-07-07 1710 7672000 3095 163932750 22.30 22.30 20.75 21.35 1.00 -4.47% 21.30 77 21.35 10 25.12
2023-07-10 1710 3228000 1250 68094600 21.35 21.35 20.90 21.05 0.30 -1.41% 21.00 31 21.05 78 24.76
2023-07-11 1710 2859000 1021 60009700 21.05 21.15 20.90 20.95 0.10 -0.48% 20.95 118 21.00 23 24.65
2023-07-12 1710 1554000 663 32487400 21.00 21.05 20.80 20.90 0.05 -0.24% 20.90 156 20.95 30 24.59
2023-07-13 1710 2511000 910 52160750 21.00 21.00 20.70 20.75 0.15 -0.72% 20.75 1 20.80 93 24.41
2023-07-14 1710 2152000 837 45101650 20.80 21.15 20.75 20.85 0.10 0.48% 20.85 12 20.90 32 24.53
2023-07-18 1710 3196000 994 66908100 21.40 21.40 20.80 20.80 0.40 -0.24% 20.80 241 20.85 20 24.47
2023-07-19 1710 2921000 1043 61568650 21.20 21.35 20.85 21.05 0.25 1.2% 21.00 2 21.05 63 24.76
2023-07-20 1710 2176000 902 46348550 21.15 21.45 20.95 21.25 0.20 0.95% 21.25 29 21.30 40 25.00
2023-07-21 1710 1961000 934 41361300 21.15 21.35 20.95 21.00 0.25 -1.18% 21.00 62 21.05 19 24.71
2023-07-24 1710 4473000 1665 92042000 21.00 21.00 20.30 20.45 0.55 -2.62% 20.40 29 20.45 49 24.06
2023-07-25 1710 1377000 677 28353450 20.45 20.75 20.35 20.75 0.30 1.47% 20.70 14 20.75 115 24.41
2023-07-27 1710 8196000 3272 178690950 21.05 22.30 21.05 21.65 0.85 4.34% 21.60 118 21.65 104 25.47
2023-07-28 1710 3849000 1614 83577700 21.80 22.00 21.50 21.75 0.10 0.46% 21.75 2 21.80 101 25.59
2023-07-31 1710 6135000 2109 135312150 21.80 22.35 21.50 21.90 0.15 0.69% 21.90 134 21.95 4 25.76
2023-08-01 1710 3406000 1338 75528200 21.90 22.40 21.90 22.20 0.30 1.37% 22.15 43 22.20 18 26.12
2023-08-02 1710 9234000 2709 207630300 22.30 22.70 22.05 22.35 0.15 0.68% 22.30 158 22.35 42 26.29
2023-08-04 1710 4109000 1488 92350900 22.45 22.80 22.20 22.35 0.00 0% 22.30 76 22.35 13 26.29
2023-08-07 1710 7103000 2007 160236500 22.50 22.75 22.20 22.65 0.30 1.34% 22.65 42 22.70 262 26.65
2023-08-08 1710 4669000 1960 105181050 22.70 22.90 22.20 22.20 0.45 -1.99% 22.20 132 22.25 22 26.12
2023-08-09 1710 4395000 1280 97336650 22.45 22.45 21.90 21.95 0.25 -1.13% 21.95 6 22.00 69 25.82
2023-08-10 1710 2731000 1216 58913350 22.00 22.00 21.35 21.55 0.40 -1.82% 21.50 143 21.55 19 25.35
2023-08-11 1710 2605000 814 56341100 21.70 21.85 21.45 21.60 0.05 0.23% 21.55 5 21.60 15 25.41
2023-08-14 1710 3438000 1121 71867100 21.40 21.40 20.70 20.90 0.70 -3.24% 20.85 8 20.90 17 21.55
2023-08-15 1710 3388000 1205 70145300 20.90 20.95 20.55 20.60 0.30 -1.44% 20.55 158 20.60 8 21.24
2023-08-16 1710 4166000 1449 83617750 20.50 20.50 19.95 20.05 0.55 -2.67% 20.05 25 20.10 99 20.67
2023-08-17 1710 2643000 1180 52409650 19.90 20.00 19.55 19.95 0.10 -0.5% 19.90 45 19.95 53 20.57
2023-08-18 1710 3730000 1286 74431700 19.80 20.30 19.65 19.85 0.10 -0.5% 19.80 63 19.85 46 20.46
2023-08-21 1710 2253000 748 44701950 19.85 20.00 19.65 20.00 0.15 0.76% 19.95 4 20.00 105 20.62
2023-08-22 1710 1782000 657 35396400 20.10 20.10 19.75 19.80 0.20 -1% 19.80 7 19.85 14 20.41
2023-08-23 1710 2777000 865 54819950 19.85 20.05 19.60 19.70 0.10 -0.51% 19.70 28 19.75 35 20.31
2023-08-24 1710 1552000 544 30940850 19.70 20.10 19.70 19.90 0.20 1.02% 19.90 12 19.95 60 20.52
2023-08-25 1710 1863000 550 37212750 19.75 20.10 19.70 19.95 0.05 0.25% 19.95 14 20.00 1 20.57
2023-08-28 1710 1954000 495 39187850 19.95 20.25 19.90 20.00 0.05 0.25% 19.95 11 20.00 3 20.62
2023-08-29 1710 2898000 718 58584300 20.20 20.40 19.95 20.35 0.35 1.75% 20.30 27 20.35 49 20.98
2023-08-30 1710 2046000 598 41619600 20.40 20.50 20.15 20.30 0.05 -0.25% 20.25 21 20.30 27 20.93
2023-08-31 1710 1510000 388 30656200 20.35 20.40 20.15 20.25 0.05 -0.25% 20.20 55 20.30 46 20.88
2023-09-01 1710 2160000 498 44141650 20.35 20.55 20.30 20.35 0.10 0.49% 20.30 84 20.35 25 20.98
2023-09-04 1710 2794000 643 57352000 20.35 20.65 20.30 20.55 0.20 0.98% 20.55 55 20.60 122 21.19
2023-09-05 1710 1933000 542 39911500 20.55 20.75 20.50 20.70 0.15 0.73% 20.60 8 20.70 80 21.34
2023-09-06 1710 2069000 578 42734450 20.70 20.75 20.50 20.70 0.00 0% 20.65 1 20.70 46 21.34
2023-09-07 1710 2364000 684 48561100 20.55 20.80 20.30 20.30 0.40 -1.93% 20.30 109 20.35 23 20.93
2023-09-08 1710 1876000 641 38219900 20.30 20.50 20.10 20.35 0.05 0.25% 20.30 71 20.35 6 20.98
2023-09-11 1710 1802000 466 36846100 20.30 20.60 20.30 20.45 0.10 0.49% 20.40 1 20.45 17 21.08
2023-09-12 1710 2822000 841 57222150 20.35 20.55 20.10 20.25 0.20 -0.98% 20.20 26 20.25 9 20.88
2023-09-13 1710 1649000 384 33580150 20.25 20.50 20.20 20.35 0.10 0.49% 20.35 5 20.40 21 20.98
2023-09-14 1710 2123000 466 43398450 20.35 20.55 20.25 20.50 0.15 0.74% 20.45 9 20.50 4 21.13
2023-09-15 1710 1817000 688 36797250 20.60 20.60 20.15 20.20 0.30 -1.46% 20.20 18 20.25 23 20.82
2023-09-18 1710 1498000 457 30336450 20.20 20.35 20.15 20.25 0.05 0.25% 20.20 30 20.25 1 20.88
2023-09-19 1710 1377000 391 27856800 20.30 20.35 20.10 20.10 0.15 -0.74% 20.10 138 20.15 15 20.72
2023-09-20 1710 1609000 448 32386550 20.20 20.30 20.00 20.10 0.00 0% 20.10 14 20.15 6 20.72
2023-09-21 1710 1731000 636 34398650 20.05 20.05 19.75 19.90 0.20 -1% 19.85 12 19.90 14 20.52
2023-09-22 1710 911000 340 18057450 19.75 19.95 19.70 19.90 0.00 0% 19.85 13 19.90 81 20.52
2023-09-25 1710 1656000 587 32841350 19.80 19.95 19.70 19.85 0.05 -0.25% 19.85 1 19.90 23 20.46
2023-09-26 1710 2075000 667 41218300 19.80 20.10 19.65 19.80 0.05 -0.25% 19.80 44 19.90 17 20.41
2023-09-27 1710 2589000 882 50705750 19.60 19.75 19.50 19.55 0.25 -1.26% 19.55 34 19.60 36 20.15
2023-09-28 1710 3992000 1515 76920500 19.55 19.55 19.10 19.10 0.45 -2.3% 19.10 195 19.15 19 19.69
2023-10-02 1710 2881000 980 54798650 19.20 19.20 18.90 19.00 0.10 -0.52% 19.00 5 19.05 46 19.59
2023-10-03 1710 3116000 931 58936750 19.00 19.10 18.80 18.85 0.15 -0.79% 18.85 22 18.90 50 19.43
2023-10-04 1710 1976000 899 36752200 18.75 18.75 18.50 18.65 0.20 -1.06% 18.60 75 18.65 18 19.23
2023-10-05 1710 1851000 755 34869850 18.65 18.95 18.65 18.80 0.15 0.8% 18.80 34 18.85 32 19.38
2023-10-06 1710 2328000 849 43640900 18.80 18.85 18.60 18.80 0.00 0% 18.75 73 18.80 10 19.38
2023-10-11 1710 1871000 790 35028100 18.80 18.80 18.65 18.75 0.05 -0.27% 18.75 7 18.80 44 19.33
2023-10-12 1710 1969000 619 37235850 18.80 19.10 18.70 19.10 0.35 1.87% 19.05 22 19.10 104 19.69
2023-10-13 1710 1526000 522 29084100 18.95 19.20 18.95 19.05 0.05 -0.26% 19.00 17 19.05 30 19.64
2023-10-16 1710 1556000 816 29371650 19.00 19.20 18.75 18.90 0.15 -0.79% 18.90 5 18.95 21 19.48
2023-10-17 1710 1511000 704 28269950 18.90 18.90 18.60 18.70 0.20 -1.06% 18.70 6 18.75 34 19.28
2023-10-18 1710 5152000 1200 94811900 18.60 18.70 18.25 18.30 0.40 -2.14% 18.30 91 18.35 3 18.87
2023-10-19 1710 1929000 789 35217300 18.25 18.50 18.05 18.45 0.15 0.82% 18.45 8 18.50 37 19.02
2023-10-20 1710 1295000 737 23459450 18.40 18.40 18.00 18.20 0.25 -1.36% 18.20 9 18.25 14 18.76
2023-10-23 1710 2114000 819 38855800 18.05 18.55 18.05 18.30 0.10 0.55% 18.25 25 18.30 44 18.87
2023-10-24 1710 1070000 419 19564900 18.35 18.40 18.15 18.35 0.05 0.27% 18.35 21 18.40 32 18.92
2023-10-25 1710 1158014 593 21448168 18.45 18.65 18.40 18.45 0.10 0.54% 18.45 5 18.50 13 19.02
2023-10-26 1710 1290000 438 23588200 18.30 18.45 18.15 18.15 0.30 -1.63% 18.15 84 18.20 10 18.71
2023-10-27 1710 1209000 373 22287400 18.25 18.50 18.20 18.50 0.35 1.93% 18.45 6 18.50 155 19.07
2023-10-30 1710 705000 327 12947100 18.55 18.55 18.25 18.25 0.25 -1.35% 18.25 23 18.30 12 18.81
2023-10-31 1710 1255000 444 22976750 18.30 18.55 18.15 18.20 0.05 -0.27% 18.20 39 18.25 12 18.76
2023-11-01 1710 706000 291 12938150 18.30 18.40 18.20 18.40 0.20 1.1% 18.30 30 18.40 14 18.97
2023-11-02 1710 1082000 381 19993200 18.45 18.55 18.40 18.45 0.05 0.27% 18.45 34 18.50 10 19.02
2023-11-03 1710 1405000 486 26193650 18.50 18.75 18.50 18.65 0.20 1.08% 18.60 6 18.65 28 19.23
2023-11-06 1710 1278000 468 23845600 18.70 18.75 18.55 18.70 0.05 0.27% 18.70 9 18.75 42 19.28
2023-11-07 1710 674000 251 12557300 18.65 18.70 18.55 18.60 0.10 -0.53% 18.60 7 18.65 47 19.18
2023-11-08 1710 1328000 315 24822100 18.60 18.75 18.60 18.70 0.10 0.54% 18.65 47 18.70 1 19.28
2023-11-09 1710 1030000 391 19164650 18.70 18.70 18.50 18.65 0.05 -0.27% 18.55 27 18.65 37 19.23
2023-11-10 1710 2414000 627 45353900 18.50 18.95 18.50 18.90 0.25 1.34% 18.85 3 18.90 7 19.48
2023-11-13 1710 2965000 864 56161700 18.85 19.25 18.70 18.95 0.05 0.26% 18.80 13 18.95 47 17.23
2023-11-14 1710 2326000 681 43711150 18.95 19.05 18.60 18.80 0.15 -0.79% 18.70 5 18.80 10 17.09
2023-11-15 1710 3782000 1051 72105850 18.90 19.30 18.85 19.30 0.50 2.66% 19.25 6 19.30 81 17.55
2023-11-16 1710 2416000 708 46955100 19.35 19.55 19.25 19.50 0.20 1.04% 19.45 1 19.50 126 17.73
2023-11-17 1710 2919000 501 56804550 19.25 19.65 19.25 19.65 0.15 0.77% 19.45 8 19.65 155 17.86
2023-11-20 1710 1206000 468 23668550 19.75 19.75 19.45 19.60 0.05 -0.25% 19.55 23 19.60 21 17.82
2023-11-21 1710 1015000 461 19818950 19.60 19.65 19.40 19.50 0.10 -0.51% 19.50 6 19.55 44 17.73
2023-11-22 1710 1342000 530 26264650 19.45 19.65 19.45 19.60 0.10 0.51% 19.60 24 19.65 69 17.82
2023-11-23 1710 1067000 362 20777600 19.60 19.60 19.35 19.40 0.20 -1.02% 19.40 6 19.45 37 17.64
2023-11-24 1710 509000 208 9890000 19.45 19.55 19.35 19.35 0.05 -0.26% 19.35 46 19.40 9 17.59
2023-11-27 1710 2373000 464 46437400 19.50 19.70 19.35 19.65 0.30 1.55% 19.60 188 19.70 120 17.86
2023-11-28 1710 3716000 954 73791750 19.70 20.15 19.65 19.70 0.05 0.25% 19.65 113 19.70 27 17.91
2023-11-29 1710 1397000 446 27433500 19.75 19.90 19.50 19.70 0.00 0% 19.60 4 19.70 30 17.91
2023-11-30 1710 1175000 297 23124850 19.80 19.80 19.60 19.70 0.00 0% 19.65 5 19.70 42 17.91
2023-12-01 1710 1210000 486 23699850 19.65 19.70 19.50 19.60 0.10 -0.51% 19.55 157 19.60 6 17.82
2023-12-04 1710 1462000 407 28840300 19.60 19.85 19.55 19.75 0.15 0.77% 19.75 18 19.80 57 17.95
2023-12-05 1710 1129000 382 22292000 19.75 19.85 19.60 19.80 0.05 0.25% 19.70 76 19.80 30 18.00
2023-12-06 1710 1248000 515 24837200 19.85 20.00 19.80 20.00 0.20 1.01% 19.95 7 20.00 85 18.18
2023-12-07 1710 1433000 460 28625050 20.00 20.05 19.90 20.00 0.00 0% 19.95 1 20.00 120 18.18
2023-12-08 1710 1146000 408 22844950 20.00 20.05 19.80 20.00 0.00 0% 19.90 38 20.00 90 18.18
2023-12-11 1710 755000 283 15085400 20.05 20.05 19.90 20.05 0.05 0.25% 20.00 29 20.05 16 18.23
2023-12-12 1710 1257000 406 25163150 20.10 20.15 19.90 20.05 0.00 0% 19.95 7 20.05 49 18.23
2023-12-13 1710 1000000 281 20038700 20.05 20.10 20.00 20.10 0.05 0.25% 20.05 10 20.10 83 18.27
2023-12-14 1710 1230000 528 24784050 20.15 20.25 20.10 20.10 0.00 0% 20.10 35 20.15 20 18.27
2023-12-15 1710 2078000 756 42164150 20.15 20.45 20.15 20.30 0.20 1% 20.25 21 20.30 10 18.45
2023-12-18 1710 1371000 623 27997500 20.40 20.60 20.25 20.25 0.05 -0.25% 20.25 39 20.30 18 18.41
2023-12-19 1710 1910000 555 38641800 20.25 20.40 19.95 20.40 0.15 0.74% 20.25 6 20.40 146 18.55
2023-12-20 1710 1078000 369 21995300 20.45 20.50 20.30 20.40 0.00 0% 20.35 33 20.40 63 18.55
2023-12-21 1710 1013000 458 20477450 20.40 20.40 20.10 20.10 0.30 -1.47% 20.10 25 20.15 9 18.27
2023-12-22 1710 1269000 451 25431450 20.15 20.15 19.95 20.10 0.00 0% 20.05 2 20.10 13 18.27
2023-12-25 1710 847000 364 17089000 20.20 20.25 20.10 20.10 0.00 0% 20.10 16 20.15 12 18.27
2023-12-26 1710 826000 375 16685000 20.10 20.35 20.05 20.20 0.10 0.5% 20.15 21 20.20 40 18.36
2023-12-27 1710 781000 299 15766800 20.25 20.30 20.10 20.10 0.10 -0.5% 20.10 83 20.15 17 18.27
2023-12-28 1710 1024000 418 20489350 20.10 20.15 19.90 20.10 0.00 0% 20.10 7 20.15 104 18.27
2023-12-29 1710 727000 253 14615250 20.05 20.15 20.00 20.15 0.05 0.25% 20.10 4 20.15 77 18.32