友達(2409)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　　　14.20
0
0%		14.00
-0.2
-1.41%		 13.80
-0.2
-1.43%		13.90
0.1
0.72%		 　14.15
0.25
1.8%		13.90
-0.25
-1.77%		15.05
1.15
8.27%		14.80
-0.25
-1.66%		14.70
-0.1
-0.68%		 　14.80
0.1
0.68%		14.70
-0.1
-0.68%		13.75
-0.95
-6.46%		14.10
0.35
2.55%		14.50
0.4
2.84%		 　14.70
0.2
1.38%		14.20
-0.5
-3.4%		14.40
0.2
1.41%		14.50
0.1
0.69%		14.75
0.25
1.72%		 14.53
2 月　16.45
1.7
11.53%		17.55
1.1
6.69%		16.45
-1.1
-6.27%		 　　　　　　　　　　　16.60
0.15
0.91%		16.40
-0.2
-1.2%		17.05
0.65
3.96%		 　　17.90
0.85
4.99%		 19.85
1.95
10.89%		 17.95
3 月　18.75
-1.1
-5.54%		19.20
0.45
2.4%		19.05
-0.15
-0.78%		18.50
-0.55
-2.89%		 　18.20
-0.3
-1.62%		18.40
0.2
1.1%		18.40
0
0%		18.45
0.05
0.27%		18.60
0.15
0.81%		 　18.40
-0.2
-1.08%		18.40
0
0%		18.65
0.25
1.36%		19.10
0.45
2.41%		19.10
0
0%		 　20.00
0.9
4.71%		19.75
-0.25
-1.25%		20.50
0.75
3.8%		19.50
-1
-4.88%		20.15
0.65
3.33%		 　21.30
1.15
5.71%		21.50
0.2
0.94%		 19.34
4 月21.05
-0.45
-2.09%		 　　　21.15
0.1
0.48%		23.20
2.05
9.69%		23.35
0.15
0.65%		24.60
1.25
5.35%		 　27.05
2.45
9.96%		25.60
-1.45
-5.36%		24.80
-0.8
-3.13%		25.30
0.5
2.02%		25.85
0.55
2.17%		 　27.20
1.35
5.22%		26.90
-0.3
-1.1%		29.10
2.2
8.18%		28.00
-1.1
-3.78%		28.85
0.85
3.04%		 　30.20
1.35
4.68%		31.10
0.9
2.98%		33.35
2.25
7.23%		33.15
-0.2
-0.6%		 27
5 月　　29.85
-3.3
-9.95%		27.40
-2.45
-8.21%		27.00
-0.4
-1.46%		25.70
-1.3
-4.81%		28.15
2.45
9.53%		 　26.85
-1.3
-4.62%		24.20
-2.65
-9.87%		22.00
-2.2
-9.09%		21.80
-0.2
-0.91%		21.85
0.05
0.23%		 　20.00
-1.85
-8.47%		22.00
2
10%		23.25
1.25
5.68%		21.85
-1.4
-6.02%		21.70
-0.15
-0.69%		 　22.60
0.9
4.15%		22.85
0.25
1.11%		22.20
-0.65
-2.84%		22.50
0.3
1.35%		23.50
1
4.44%		 25.85
2.35
10%		24.01
6 月25.70
-0.15
-0.58%		24.95
-0.75
-2.92%		24.85
-0.1
-0.4%		24.40
-0.45
-1.81%		 　25.30
0.9
3.69%		24.85
-0.45
-1.78%		23.85
-1
-4.02%		22.75
-1.1
-4.61%		23.05
0.3
1.32%		 　　22.20
-0.85
-3.69%		20.80
-1.4
-6.31%		22.85
2.05
9.86%		22.50
-0.35
-1.53%		 　23.10
0.6
2.67%		23.50
0.4
1.73%		24.20
0.7
2.98%		23.65
-0.55
-2.27%		23.05
-0.6
-2.54%		 24.40
1.35
5.86%		23.50
-0.9
-3.69%		22.45
-1.05
-4.47%		22.65
0.2
0.89%		 23.55
7 月22.25
-0.4
-1.77%		22.60
0.35
1.57%		 　22.50
-0.1
-0.44%		22.00
-0.5
-2.22%		21.75
-0.25
-1.14%		22.25
0.5
2.3%		22.25
0
0%		 　22.10
-0.15
-0.67%		21.95
-0.15
-0.68%		20.85
-1.1
-5.01%		21.60
0.75
3.6%		21.35
-0.25
-1.16%		 　20.90
-0.45
-2.11%		20.10
-0.8
-3.83%		19.15
-0.95
-4.73%		19.70
0.55
2.87%		20.70
1
5.08%		 　21.15
0.45
2.17%		20.50
-0.65
-3.07%		21.25
0.75
3.66%		21.05
-0.2
-0.94%		20.65
-0.4
-1.9%		 21.35
8 月　21.30
0.65
3.15%		21.35
0.05
0.23%		23.40
2.05
9.6%		22.30
-1.1
-4.7%		21.60
-0.7
-3.14%		 　21.60
0
0%		21.15
-0.45
-2.08%		20.85
-0.3
-1.42%		20.75
-0.1
-0.48%		20.40
-0.35
-1.69%		 　19.90
-0.5
-2.45%		19.85
-0.05
-0.25%		20.70
0.85
4.28%		19.75
-0.95
-4.59%		19.05
-0.7
-3.54%		 　19.05
0
0%		17.80
-1.25
-6.56%		18.00
0.2
1.12%		17.90
-0.1
-0.56%		18.10
0.2
1.12%		 　18.00
-0.1
-0.55%		17.60
-0.4
-2.22%		19.96
9 月17.80
0.2
1.14%		17.25
-0.55
-3.09%		17.25
0
0%		 　16.95
-0.3
-1.74%		17.60
0.65
3.83%		17.50
-0.1
-0.57%		17.70
0.2
1.14%		17.90
0.2
1.13%		 　17.95
0.05
0.28%		17.65
-0.3
-1.67%		17.80
0.15
0.85%		17.60
-0.2
-1.12%		17.45
-0.15
-0.85%		 　　　16.95
-0.5
-2.87%		16.85
-0.1
-0.59%		17.50
0.65
3.86%		 　18.15
0.65
3.71%		17.95
-0.2
-1.1%		18.10
0.15
0.84%		17.65
-0.45
-2.49%		 17.55
10 月17.25
-0.4
-2.27%		 　16.80
-0.45
-2.61%		17.85
1.05
6.25%		17.50
-0.35
-1.96%		17.40
-0.1
-0.57%		17.10
-0.3
-1.72%		 　　17.05
-0.05
-0.29%		16.80
-0.25
-1.47%		17.05
0.25
1.49%		17.35
0.3
1.76%		 　17.25
-0.1
-0.58%		17.60
0.35
2.03%		17.00
-0.6
-3.41%		17.20
0.2
1.18%		16.85
-0.35
-2.03%		 　17.15
0.3
1.78%		17.25
0.1
0.58%		17.60
0.35
2.03%		19.15
1.55
8.81%		19.20
0.05
0.26%		 17.5
11 月19.20
0
0%		19.00
-0.2
-1.04%		19.95
0.95
5%		19.60
-0.35
-1.75%		20.70
1.1
5.61%		 　21.10
0.4
1.93%		20.55
-0.55
-2.61%		20.00
-0.55
-2.68%		19.90
-0.1
-0.5%		20.30
0.4
2.01%		 　20.30
0
0%		19.60
-0.7
-3.45%		20.10
0.5
2.55%		21.50
1.4
6.97%		21.85
0.35
1.63%		 　21.85
0
0%		21.05
-0.8
-3.66%		21.15
0.1
0.48%		21.05
-0.1
-0.47%		20.55
-0.5
-2.38%		 　20.65
0.1
0.49%		20.10
-0.55
-2.66%		 20.54
12 月20.50
0.4
1.99%		20.50
0
0%		20.85
0.35
1.71%		 　21.10
0.25
1.2%		21.90
0.8
3.79%		21.90
0
0%		22.20
0.3
1.37%		22.20
0
0%		 　22.00
-0.2
-0.9%		21.55
-0.45
-2.05%		22.90
1.35
6.26%		23.15
0.25
1.09%		23.10
-0.05
-0.22%		 　22.85
-0.25
-1.08%		22.35
-0.5
-2.19%		22.25
-0.1
-0.45%		22.20
-0.05
-0.22%		22.45
0.25
1.13%		 　22.70
0.25
1.11%		22.65
-0.05
-0.22%		22.75
0.1
0.44%		22.90
0.15
0.66%		　22.14

說明:最高漲幅:11.53%最低跌幅:-9.95% 最高價:33.35最低價:13.75平均價:20.55,灰色底表示週末,漲139天(99.35)元,跌144天(-86.8)元,平盤20天
12%=3,11%=2,10%=10,9%=1,8%=2,7%=3,6%=8,5%=11,4%=15,3%=12,2%=24,1%=36,0%=32,-0%=1,-1%=1,-2%=3,-3%=4,-4%=9,-5%=10,-6%=11,-7%=12,-8%=18,-9%=34,-10%=41,

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 2409 128569709 23060 1821749771 14.05 14.45 14.00 14.20 0.20 0% 14.15 1761 14.20 377 0.00
2021-01-05 2409 106369666 21857 1482341519 14.20 14.20 13.80 14.00 0.20 -1.41% 13.95 1548 14.00 1209 0.00
2021-01-07 2409 190804481 23240 2147483647 13.90 13.95 13.60 13.80 0.30 -1.43% 13.80 1870 13.85 693 0.00
2021-01-08 2409 137268896 20410 1870358813 13.90 13.95 13.40 13.90 0.10 0.72% 13.85 39 13.90 1663 0.00
2021-01-11 2409 143972664 21314 2035572530 14.15 14.25 14.00 14.15 0.25 1.8% 14.15 350 14.20 5037 0.00
2021-01-12 2409 116987988 15390 1632029071 14.25 14.25 13.75 13.90 0.25 -1.77% 13.90 519 13.95 1705 0.00
2021-01-13 2409 571169504 75237 2147483647 14.30 15.25 14.25 15.05 1.15 8.27% 15.05 917 15.10 1587 0.00
2021-01-14 2409 284062732 45237 2147483647 15.25 15.35 14.75 14.80 0.25 -1.66% 14.80 581 14.85 240 0.00
2021-01-15 2409 173391155 25100 2147483647 14.95 15.05 14.40 14.70 0.10 -0.68% 14.65 483 14.70 1295 0.00
2021-01-18 2409 181702542 24653 2147483647 14.90 15.05 14.65 14.80 0.10 0.68% 14.80 2196 14.85 610 0.00
2021-01-19 2409 105344774 17009 1548017503 14.90 14.95 14.55 14.70 0.10 -0.68% 14.65 752 14.70 2412 0.00
2021-01-20 2409 233283155 41392 2147483647 14.65 14.75 13.70 13.75 0.95 -6.46% 13.75 2728 13.80 691 0.00
2021-01-21 2409 200509080 30158 2147483647 14.15 14.80 14.00 14.10 0.35 2.55% 14.10 2 14.15 292 0.00
2021-01-22 2409 117791345 16445 1687244125 14.20 14.50 14.10 14.50 0.40 2.84% 14.45 1583 14.50 2625 0.00
2021-01-25 2409 130003181 19296 1908422269 14.50 14.85 14.45 14.70 0.20 1.38% 14.70 2133 14.75 482 0.00
2021-01-26 2409 125528670 20005 1809868288 14.60 14.70 14.20 14.20 0.50 -3.4% 14.20 3835 14.25 132 0.00
2021-01-27 2409 120901622 19579 1722341550 14.35 14.40 14.00 14.40 0.20 1.41% 14.35 82 14.40 1807 0.00
2021-01-28 2409 124109352 18068 1779501958 14.05 14.60 14.00 14.50 0.10 0.69% 14.45 808 14.50 1663 0.00
2021-01-29 2409 508578060 65903 2147483647 14.80 15.35 14.75 14.75 0.25 1.72% 14.75 3759 14.80 336 0.00
2021-02-02 2409 769887383 111283 2147483647 16.40 16.75 15.95 16.45 0.60 11.53% 16.40 1685 16.45 1693 0.00
2021-02-03 2409 704483838 111614 2147483647 16.55 17.55 16.35 17.55 1.10 6.69% 17.50 763 17.55 3431 0.00
2021-02-04 2409 625387000 109834 2147483647 17.20 17.55 16.40 16.45 1.10 -6.27% 16.45 693 16.50 636 0.00
2021-02-17 2409 227513227 40597 2147483647 16.80 16.85 16.35 16.60 0.50 0.91% 16.55 2008 16.60 174 0.00
2021-02-18 2409 160862220 29846 2147483647 16.60 16.65 16.30 16.40 0.20 -1.2% 16.40 2263 16.45 985 0.00
2021-02-19 2409 332471603 51138 2147483647 16.50 17.15 16.45 17.05 0.65 3.96% 17.00 1863 17.05 2113 0.00
2021-02-23 2409 193297905 40015 2147483647 18.00 18.20 17.60 17.90 0.15 4.99% 17.90 1968 17.95 183 0.00
2021-02-25 2409 626859252 95021 2147483647 19.35 20.05 19.15 19.85 1.60 10.89% 19.85 2071 19.90 713 0.00
2021-03-02 2409 271162651 44457 2147483647 19.65 19.70 18.70 18.75 0.15 -5.54% 18.75 1993 18.80 2313 52.08
2021-03-03 2409 214051678 38473 2147483647 19.20 19.35 18.75 19.20 0.45 2.4% 19.15 678 19.20 673 53.33
2021-03-04 2409 213134247 34745 2147483647 19.00 19.50 18.95 19.05 0.15 -0.78% 19.05 1864 19.10 247 52.92
2021-03-05 2409 191538886 39973 2147483647 18.85 18.90 18.35 18.50 0.55 -2.89% 18.45 680 18.50 1824 51.39
2021-03-08 2409 156304526 30806 2147483647 18.70 18.95 18.20 18.20 0.30 -1.62% 18.20 1307 18.25 207 50.56
2021-03-09 2409 127189727 21601 2147483647 18.30 18.65 18.10 18.40 0.20 1.1% 18.40 133 18.45 879 51.11
2021-03-10 2409 119541846 21665 2147483647 18.85 18.95 18.35 18.40 0.00 0% 18.40 832 18.45 106 51.11
2021-03-11 2409 85659215 14521 1580487241 18.50 18.60 18.30 18.45 0.05 0.27% 18.45 971 18.50 223 51.25
2021-03-12 2409 124728372 20279 2147483647 18.55 18.65 18.25 18.60 0.15 0.81% 18.60 452 18.65 3055 51.67
2021-03-15 2409 69611577 13613 1283931506 18.60 18.65 18.35 18.40 0.20 -1.08% 18.40 912 18.45 264 51.11
2021-03-16 2409 75933194 17031 1404006258 18.55 18.70 18.35 18.40 0.00 0% 18.35 4044 18.40 133 51.11
2021-03-17 2409 91126018 19858 1692022234 18.50 18.70 18.35 18.65 0.25 1.36% 18.60 561 18.65 1796 51.81
2021-03-18 2409 212572479 44359 2147483647 18.85 19.45 18.80 19.10 0.45 2.41% 19.10 2578 19.15 121 53.06
2021-03-19 2409 141278392 25582 2147483647 18.95 19.20 18.70 19.10 0.00 0% 19.10 4259 19.15 934 53.06
2021-03-22 2409 460481794 86143 2147483647 19.30 20.20 18.90 20.00 0.90 4.71% 20.00 2794 20.05 1546 55.56
2021-03-23 2409 377568716 69871 2147483647 20.30 20.80 19.70 19.75 0.25 -1.25% 19.75 2726 19.80 769 54.86
2021-03-24 2409 288416619 52844 2147483647 19.80 20.55 19.75 20.50 0.75 3.8% 20.45 1618 20.50 3271 56.94
2021-03-25 2409 339283117 67773 2147483647 20.60 20.80 19.45 19.50 1.00 -4.88% 19.50 3417 19.55 458 54.17
2021-03-26 2409 197686575 40248 2147483647 19.70 20.25 19.40 20.15 0.65 3.33% 20.15 577 20.20 2162 55.97
2021-03-29 2409 452711041 92105 2147483647 20.20 21.95 20.20 21.30 1.15 5.71% 21.25 1720 21.30 1321 59.17
2021-03-30 2409 247161423 47438 2147483647 21.55 21.85 21.15 21.50 0.20 0.94% 21.50 2167 21.55 967 59.72
2021-04-01 2409 152802322 33975 2147483647 21.15 21.35 20.70 21.05 0.00 -2.09% 21.05 32 21.10 893 58.47
2021-04-06 2409 134226581 27127 2147483647 21.55 21.75 21.15 21.15 0.10 0.48% 21.15 1209 21.20 121 58.75
2021-04-07 2409 372109979 73212 2147483647 21.35 23.20 21.30 23.20 2.05 9.69% 23.15 743 23.20 5471 64.44
2021-04-08 2409 251225092 56993 2147483647 23.40 23.75 22.80 23.35 0.15 0.65% 23.35 690 23.40 1065 64.86
2021-04-09 2409 333054247 74212 2147483647 24.00 25.50 24.00 24.60 1.25 5.35% 24.60 1098 24.65 897 68.33
2021-04-12 2409 358891487 88832 2147483647 25.65 27.05 25.20 27.05 2.45 9.96% 27.05 6010 0.00 0 75.14
2021-04-13 2409 397716242 106684 2147483647 26.25 27.00 25.40 25.60 1.45 -5.36% 25.60 433 25.65 2308 71.11
2021-04-14 2409 422042824 98964 2147483647 25.70 26.40 23.30 24.80 0.80 -3.13% 24.80 484 24.85 493 68.89
2021-04-15 2409 263872124 60578 2147483647 25.25 26.20 24.90 25.30 0.50 2.02% 25.30 213 25.35 1165 70.28
2021-04-16 2409 134107515 35358 2147483647 25.40 25.85 25.10 25.85 0.55 2.17% 25.80 506 25.85 1024 71.81
2021-04-19 2409 325788751 74735 2147483647 26.10 27.20 25.60 27.20 1.35 5.22% 27.15 518 27.20 4133 75.56
2021-04-20 2409 273554096 65349 2147483647 27.25 27.60 26.45 26.90 0.30 -1.1% 26.85 3879 26.90 288 74.72
2021-04-21 2409 437870214 101986 2147483647 27.50 29.50 27.30 29.10 2.20 8.18% 29.10 696 29.15 265 80.83
2021-04-22 2409 686121327 174805 2147483647 30.50 31.50 27.60 28.00 1.10 -3.78% 28.00 5192 28.05 512 77.78
2021-04-23 2409 310712328 84367 2147483647 28.00 29.30 27.05 28.85 0.85 3.04% 28.85 520 28.90 117 80.14
2021-04-26 2409 325096491 76934 2147483647 29.35 30.40 28.75 30.20 1.35 4.68% 30.15 518 30.20 1467 83.89
2021-04-27 2409 370906455 96528 2147483647 31.25 32.00 30.50 31.10 0.90 2.98% 31.10 352 31.15 205 86.39
2021-04-28 2409 455449843 114508 2147483647 31.70 33.75 31.55 33.35 2.25 7.23% 33.35 181 33.40 1079 92.64
2021-04-29 2409 489401316 140532 2147483647 35.20 35.55 32.50 33.15 0.20 -0.6% 33.10 1469 33.15 162 92.08
2021-05-03 2409 466245924 146927 2147483647 31.00 31.65 29.85 29.85 3.30 -9.95% 29.85 748 29.90 2451 82.92
2021-05-04 2409 576889384 144226 2147483647 29.00 30.50 26.90 27.40 2.45 -8.21% 27.35 353 27.40 388 76.11
2021-05-05 2409 366691251 96194 2147483647 27.40 28.45 26.35 27.00 0.40 -1.46% 27.00 250 27.05 465 75.00
2021-05-06 2409 418141189 99987 2147483647 27.60 28.15 25.05 25.70 1.30 -4.81% 25.70 1478 25.75 209 71.39
2021-05-07 2409 418489571 102716 2147483647 26.45 28.20 25.35 28.15 2.45 9.53% 28.15 573 28.20 3062 78.19
2021-05-10 2409 287433530 76772 2147483647 27.95 28.00 26.65 26.85 1.30 -4.62% 26.85 682 26.90 899 74.58
2021-05-11 2409 365071405 101483 2147483647 24.85 25.40 24.20 24.20 2.65 -9.87% 0.00 0 24.20 21850 67.22
2021-05-12 2409 588895666 124520 2147483647 23.85 24.20 21.80 22.00 2.20 -9.09% 21.95 3526 22.00 191 61.11
2021-05-13 2409 472851611 99922 2147483647 20.60 22.75 20.10 21.80 0.20 -0.91% 21.80 2479 21.85 17 60.56
2021-05-14 2409 417683330 94777 2147483647 22.80 23.70 21.35 21.85 0.05 0.23% 21.85 93 21.90 701 10.26
2021-05-17 2409 378125200 73044 2147483647 19.80 21.80 19.70 20.00 1.85 -8.47% 19.95 1088 20.00 759 9.39
2021-05-18 2409 314458360 47462 2147483647 21.45 22.00 21.15 22.00 2.00 10% 22.00 41428 0.00 0 10.33
2021-05-19 2409 733470330 159748 2147483647 22.20 23.95 21.85 23.25 1.25 5.68% 23.25 3546 23.30 273 10.92
2021-05-20 2409 352209590 82587 2147483647 22.75 23.15 21.65 21.85 1.40 -6.02% 21.85 380 21.90 255 10.26
2021-05-21 2409 366027842 82306 2147483647 22.50 22.80 21.35 21.70 0.15 -0.69% 21.70 818 21.75 86 10.19
2021-05-24 2409 311184896 70465 2147483647 21.40 22.90 20.90 22.60 0.90 4.15% 22.55 634 22.60 707 10.61
2021-05-25 2409 447420546 92609 2147483647 23.15 23.90 22.80 22.85 0.25 1.11% 22.85 2893 22.90 394 10.73
2021-05-26 2409 227392624 54146 2147483647 22.95 23.20 22.20 22.20 0.65 -2.84% 22.20 5935 22.25 40 10.42
2021-05-27 2409 332309831 58269 2147483647 21.85 23.05 21.75 22.50 0.30 1.35% 22.50 4174 22.55 1 10.56
2021-05-28 2409 325082427 69922 2147483647 23.20 23.70 23.00 23.50 1.00 4.44% 23.45 1366 23.50 3814 11.03
2021-05-31 2409 738684620 150115 2147483647 24.25 25.85 23.75 25.85 2.35 10% 25.85 1201 0.00 0 12.14
2021-06-01 2409 661680370 151624 2147483647 26.30 26.80 25.70 25.70 0.15 -0.58% 25.70 4391 25.75 284 12.07
2021-06-02 2409 395218406 99722 2147483647 26.05 26.45 24.70 24.95 0.75 -2.92% 24.95 1147 25.00 791 11.71
2021-06-03 2409 399709193 94263 2147483647 25.30 25.45 24.30 24.85 0.10 -0.4% 24.85 243 24.90 535 11.67
2021-06-04 2409 244465324 60587 2147483647 24.95 25.20 24.35 24.40 0.45 -1.81% 24.40 1607 24.45 818 11.46
2021-06-07 2409 514111837 118202 2147483647 25.10 26.00 24.50 25.30 0.90 3.69% 25.25 2187 25.30 609 11.88
2021-06-08 2409 196478601 49266 2147483647 25.30 25.45 24.75 24.85 0.45 -1.78% 24.85 1552 24.90 470 11.67
2021-06-09 2409 312756840 79012 2147483647 24.85 25.25 23.80 23.85 1.00 -4.02% 23.85 911 23.90 437 11.20
2021-06-10 2409 353850865 97827 2147483647 23.95 24.15 22.50 22.75 1.10 -4.61% 22.75 2936 22.80 1188 10.68
2021-06-11 2409 231093126 58657 2147483647 22.70 23.40 22.45 23.05 0.30 1.32% 23.05 2048 23.10 68 10.82
2021-06-15 2409 257052688 68407 2147483647 22.80 22.95 22.20 22.20 0.85 -3.69% 22.20 3695 22.25 413 10.42
2021-06-16 2409 380631834 106101 2147483647 21.70 21.70 20.80 20.80 1.40 -6.31% 20.75 5160 20.80 534 9.77
2021-06-17 2409 421896759 94023 2147483647 21.30 22.85 21.25 22.85 2.05 9.86% 22.85 76769 0.00 0 10.73
2021-06-18 2409 539885260 110703 2147483647 22.85 23.60 22.45 22.50 0.35 -1.53% 22.50 2493 22.55 72 10.56
2021-06-21 2409 289207523 60735 2147483647 22.70 23.30 22.60 23.10 0.60 2.67% 23.05 10 23.10 840 10.85
2021-06-22 2409 252215380 60169 2147483647 23.90 24.15 22.90 23.50 0.40 1.73% 23.45 7 23.50 1149 11.03
2021-06-23 2409 311874504 70203 2147483647 23.95 24.35 23.50 24.20 0.70 2.98% 24.15 902 24.20 2034 11.36
2021-06-24 2409 194641516 48534 2147483647 24.30 24.35 23.60 23.65 0.00 -2.27% 23.65 2067 23.70 687 11.10
2021-06-25 2409 148012312 40565 2147483647 23.80 23.95 23.05 23.05 0.60 -2.54% 23.05 5591 23.10 204 10.82
2021-06-27 2409 131000 66 3140500 23.00 24.90 22.50 24.40 1.35 5.86% 24.00 5591 24.40 204 11.46
2021-06-28 2409 153703152 40006 2147483647 23.40 23.65 22.75 23.50 0.45 -3.69% 23.50 935 23.55 553 11.03
2021-06-29 2409 203162143 58615 2147483647 23.60 23.65 22.45 22.45 1.05 -4.47% 22.45 47 22.50 563 10.54
2021-06-30 2409 136585460 33484 2147483647 22.60 22.80 22.15 22.65 0.20 0.89% 22.60 29 22.65 580 10.63
2021-07-01 2409 144954529 33168 2147483647 22.80 23.05 22.20 22.25 0.40 -1.77% 22.25 1577 22.30 148 10.45
2021-07-02 2409 182302327 42363 2147483647 22.30 23.15 22.30 22.60 0.35 1.57% 22.60 3379 22.65 129 10.61
2021-07-05 2409 125429430 28464 2147483647 22.60 22.70 22.20 22.50 0.10 -0.44% 22.50 204 22.55 101 10.56
2021-07-06 2409 110335586 29744 2147483647 22.65 22.70 22.00 22.00 0.50 -2.22% 22.00 13506 22.05 330 10.33
2021-07-07 2409 105194119 31585 2147483647 22.05 22.40 21.75 21.75 0.25 -1.14% 21.75 1696 21.80 463 10.21
2021-07-08 2409 370800852 82655 2147483647 22.00 23.60 22.00 22.25 0.50 2.3% 22.25 2397 22.30 912 10.45
2021-07-09 2409 173705498 39365 2147483647 22.35 22.65 22.10 22.25 0.00 0% 22.25 2427 22.30 66 10.45
2021-07-12 2409 101890050 25105 2147483647 22.80 22.80 22.10 22.10 0.15 -0.67% 22.10 61 22.15 68 10.38
2021-07-13 2409 133809789 33783 2147483647 22.30 22.70 21.95 21.95 0.15 -0.68% 21.95 2344 22.00 385 10.31
2021-07-14 2409 223796681 65262 2147483647 22.30 22.30 20.55 20.85 1.10 -5.01% 20.85 1490 20.90 738 9.79
2021-07-15 2409 142444473 36086 2147483647 20.85 21.60 20.35 21.60 0.75 3.6% 21.55 58 21.60 786 10.14
2021-07-16 2409 143848912 32872 2147483647 21.55 22.15 21.10 21.35 0.25 -1.16% 21.30 888 21.35 469 10.02
2021-07-19 2409 74866867 20453 1569314768 21.15 21.25 20.80 20.90 0.45 -2.11% 20.90 4073 20.95 113 9.81
2021-07-20 2409 152829089 46240 2147483647 20.65 20.75 20.05 20.10 0.80 -3.83% 20.10 4403 20.15 239 9.44
2021-07-21 2409 275190788 70536 2147483647 20.40 20.45 19.05 19.15 0.95 -4.73% 19.15 268 19.20 629 8.99
2021-07-22 2409 218178000 47964 2147483647 19.60 20.40 19.50 19.70 0.55 2.87% 19.70 624 19.75 424 9.25
2021-07-23 2409 174639688 39054 2147483647 20.10 20.75 19.65 20.70 1.00 5.08% 20.65 714 20.70 70 9.72
2021-07-26 2409 193871165 40036 2147483647 21.15 21.60 20.80 21.15 0.45 2.17% 21.15 999 21.20 790 9.93
2021-07-27 2409 97789080 23661 2028718895 21.15 21.30 20.45 20.50 0.65 -3.07% 20.45 1382 20.50 516 9.62
2021-07-28 2409 175180682 41215 2147483647 20.35 21.30 19.80 21.25 0.75 3.66% 21.20 818 21.25 433 9.98
2021-07-29 2409 232805983 47221 2147483647 21.90 21.90 20.70 21.05 0.20 -0.94% 21.05 3533 21.10 268 9.88
2021-07-30 2409 206201852 43453 2147483647 21.30 21.55 20.55 20.65 0.40 -1.9% 20.60 3666 20.65 329 9.69
2021-08-02 2409 142832626 36317 2147483647 20.65 21.35 20.10 21.30 0.65 3.15% 21.25 655 21.30 1838 10.00
2021-08-03 2409 140189151 30291 2147483647 21.50 21.80 21.10 21.35 0.05 0.23% 21.35 89 21.40 738 10.02
2021-08-04 2409 724377495 151634 2147483647 21.75 23.45 21.60 23.40 2.05 9.6% 23.40 3326 23.45 40784 10.99
2021-08-05 2409 409902652 96112 2147483647 23.40 23.45 22.15 22.30 1.10 -4.7% 22.30 4659 22.35 164 10.47
2021-08-06 2409 164723579 42887 2147483647 22.10 22.10 21.60 21.60 0.70 -3.14% 21.60 1794 21.65 351 10.14
2021-08-09 2409 151969786 37878 2147483647 21.30 22.25 21.00 21.60 0.00 0% 21.60 963 21.65 117 10.14
2021-08-10 2409 80622719 22246 1724790579 21.80 21.80 21.10 21.15 0.45 -2.08% 21.15 162 21.20 177 9.93
2021-08-11 2409 111839362 29631 2147483647 21.10 21.45 20.65 20.85 0.30 -1.42% 20.85 1644 20.90 139 9.79
2021-08-12 2409 56399874 13623 1174473264 20.95 21.05 20.70 20.75 0.10 -0.48% 20.75 992 20.80 274 9.74
2021-08-13 2409 93051359 21201 1915131698 20.80 20.85 20.40 20.40 0.35 -1.69% 20.40 730 20.45 150 4.54
2021-08-16 2409 137651551 31037 2147483647 20.10 20.45 19.80 19.90 0.50 -2.45% 19.90 426 19.95 145 4.43
2021-08-17 2409 86749060 18318 1736272225 20.05 20.25 19.85 19.85 0.05 -0.25% 19.85 2078 19.90 150 4.42
2021-08-18 2409 120243073 26605 2147483647 19.80 20.70 19.70 20.70 0.85 4.28% 20.65 543 20.70 665 4.61
2021-08-19 2409 131316339 31442 2147483647 20.30 20.40 19.75 19.75 0.95 -4.59% 19.75 1406 19.80 412 4.40
2021-08-20 2409 187871279 45042 2147483647 19.75 19.85 19.00 19.05 0.70 -3.54% 19.05 3534 19.10 329 4.24
2021-08-23 2409 148333787 30534 2147483647 18.80 19.20 18.80 19.05 0.00 0% 19.05 734 19.10 4393 4.24
2021-08-24 2409 331799758 75844 2147483647 18.95 19.00 17.60 17.80 1.25 -6.56% 17.80 1 17.85 3328 3.96
2021-08-25 2409 159735305 35659 2147483647 17.90 18.35 17.75 18.00 0.20 1.12% 18.00 1362 18.05 477 4.01
2021-08-26 2409 92935027 20931 1672312906 18.20 18.20 17.85 17.90 0.10 -0.56% 17.90 1753 17.95 335 3.99
2021-08-27 2409 151498862 29255 2147483647 18.00 18.50 17.95 18.10 0.20 1.12% 18.10 3104 18.15 307 4.03
2021-08-30 2409 85017867 17192 1531735192 18.15 18.25 17.90 18.00 0.10 -0.55% 18.00 1683 18.05 2382 4.01
2021-08-31 2409 166642526 30929 2147483647 18.00 18.00 17.40 17.60 0.40 -2.22% 17.60 3778 17.65 1061 3.92
2021-09-01 2409 105244102 21200 1880981066 17.70 18.10 17.60 17.80 0.20 1.14% 17.80 1075 17.85 868 3.96
2021-09-02 2409 149594397 30982 2147483647 17.85 17.85 17.25 17.25 0.55 -3.09% 17.25 1530 17.30 787 3.84
2021-09-03 2409 83144946 18425 1442737365 17.35 17.50 17.20 17.25 0.00 0% 17.25 1476 17.30 1343 3.84
2021-09-06 2409 204463874 41329 2147483647 16.75 17.05 16.25 16.95 0.30 -1.74% 16.90 1710 16.95 1227 3.78
2021-09-07 2409 178970209 33884 2147483647 17.40 17.85 17.30 17.60 0.65 3.83% 17.55 614 17.60 1585 3.92
2021-09-08 2409 96403265 21683 1669458892 17.30 17.55 17.05 17.50 0.10 -0.57% 17.45 150 17.50 913 3.90
2021-09-09 2409 68022527 15277 1200504405 17.65 17.80 17.50 17.70 0.20 1.14% 17.65 2273 17.70 1299 3.94
2021-09-10 2409 121263002 26363 2147483647 17.90 18.25 17.85 17.90 0.20 1.13% 17.90 4582 17.95 312 3.99
2021-09-13 2409 65411471 15799 1168931237 17.90 18.10 17.60 17.95 0.05 0.28% 17.95 460 18.00 551 4.00
2021-09-14 2409 52087384 12185 927950292 18.10 18.15 17.60 17.65 0.30 -1.67% 17.65 5816 17.70 491 3.93
2021-09-15 2409 89113894 22727 1586832390 17.60 18.10 17.50 17.80 0.15 0.85% 17.80 2176 17.85 517 3.96
2021-09-16 2409 68017095 17131 1196900722 17.90 17.95 17.45 17.60 0.20 -1.12% 17.55 654 17.60 1034 3.92
2021-09-17 2409 97262000 13799 1707918500 17.45 17.85 17.35 17.45 0.15 -0.85% 17.45 10941 17.50 22 3.89
2021-09-22 2409 197471099 29778 2147483647 16.90 16.95 16.30 16.95 0.50 -2.87% 16.90 687 16.95 618 3.78
2021-09-23 2409 138330162 23205 2147483647 17.15 17.15 16.60 16.85 0.10 -0.59% 16.85 690 16.90 3966 3.75
2021-09-24 2409 127904559 23120 2147483647 16.90 17.60 16.75 17.50 0.65 3.86% 17.45 1048 17.50 2030 3.90
2021-09-27 2409 166407662 36230 2147483647 17.55 18.25 17.50 18.15 0.65 3.71% 18.15 548 18.20 4435 4.04
2021-09-28 2409 103758873 17202 1864117850 18.05 18.20 17.70 17.95 0.20 -1.1% 17.95 1429 18.00 710 4.00
2021-09-29 2409 107499956 22214 1928584353 17.65 18.15 17.55 18.10 0.15 0.84% 18.05 2109 18.10 1008 4.03
2021-09-30 2409 194235117 35637 2147483647 18.40 18.65 17.65 17.65 0.45 -2.49% 17.65 3335 17.70 72 3.93
2021-10-01 2409 110424304 21943 1943857914 17.60 18.00 17.20 17.25 0.40 -2.27% 17.25 1674 17.30 916 3.84
2021-10-04 2409 86512755 18554 1481066695 17.45 17.60 16.80 16.80 0.45 -2.61% 16.80 630 16.85 726 3.74
2021-10-05 2409 154727413 33860 2147483647 16.60 17.95 16.50 17.85 1.05 6.25% 17.85 307 17.90 1439 3.98
2021-10-06 2409 102871943 23225 1813701102 17.75 17.95 17.40 17.50 0.35 -1.96% 17.50 659 17.55 1164 3.90
2021-10-07 2409 71524569 15296 1256321120 17.70 17.75 17.40 17.40 0.10 -0.57% 17.40 2734 17.45 357 3.88
2021-10-08 2409 81716501 17539 1423793167 17.60 17.85 17.05 17.10 0.30 -1.72% 17.05 4201 17.10 125 3.81
2021-10-12 2409 71206521 16819 1221219607 17.25 17.40 16.95 17.05 0.05 -0.29% 17.05 1042 17.10 2178 3.80
2021-10-13 2409 58911902 17257 998817046 17.15 17.20 16.80 16.80 0.25 -1.47% 16.80 3349 16.85 218 3.74
2021-10-14 2409 43716511 9261 743274126 17.00 17.15 16.80 17.05 0.25 1.49% 17.05 890 17.10 3237 3.80
2021-10-15 2409 68649732 16411 1187999422 17.20 17.45 17.10 17.35 0.30 1.76% 17.35 342 17.40 782 3.86
2021-10-18 2409 48050813 10862 830496686 17.40 17.50 17.15 17.25 0.10 -0.58% 17.20 826 17.25 797 3.84
2021-10-19 2409 54403217 11238 954081471 17.35 17.70 17.30 17.60 0.35 2.03% 17.55 623 17.60 340 3.92
2021-10-20 2409 86863379 21764 1503011162 17.75 17.75 17.00 17.00 0.60 -3.41% 17.00 4129 17.05 145 3.79
2021-10-21 2409 89449955 19472 1521859697 17.00 17.20 16.70 17.20 0.20 1.18% 17.15 95 17.20 635 3.83
2021-10-22 2409 59477297 13799 1004010117 17.00 17.10 16.80 16.85 0.35 -2.03% 16.85 61 16.90 172 3.75
2021-10-25 2409 33347151 8005 567120292 16.80 17.15 16.75 17.15 0.30 1.78% 17.10 91 17.15 1527 3.82
2021-10-26 2409 35686375 8072 612873051 17.20 17.25 17.10 17.25 0.10 0.58% 17.20 180 17.25 132 3.84
2021-10-27 2409 72752146 13744 1275302487 17.25 17.70 17.20 17.60 0.35 2.03% 17.55 1141 17.60 1327 3.92
2021-10-28 2409 431050123 78699 2147483647 18.30 19.35 18.25 19.15 1.55 8.81% 19.10 3875 19.15 480 4.26
2021-10-29 2409 250915667 50426 2147483647 19.20 19.60 18.85 19.20 0.05 0.26% 19.15 4509 19.20 711 4.28
2021-11-01 2409 112793892 23190 2147483647 19.60 19.65 19.10 19.20 0.00 0% 19.15 656 19.20 476 4.28
2021-11-02 2409 83296958 20411 1595843601 19.25 19.50 18.90 19.00 0.20 -1.04% 18.95 943 19.00 1616 4.23
2021-11-03 2409 177508631 35719 2147483647 19.00 20.00 19.00 19.95 0.95 5% 19.90 396 19.95 674 4.44
2021-11-04 2409 111472533 26812 2147483647 20.00 20.15 19.55 19.60 0.35 -1.75% 19.60 62 19.65 639 4.37
2021-11-05 2409 310766226 59059 2147483647 20.45 20.80 19.95 20.70 1.10 5.61% 20.65 618 20.70 715 4.61
2021-11-08 2409 182910950 41091 2147483647 20.85 21.40 20.30 21.10 0.40 1.93% 21.05 858 21.10 1897 4.70
2021-11-09 2409 145129138 34723 2147483647 21.15 21.15 20.50 20.55 0.55 -2.61% 20.55 188 20.60 714 4.58
2021-11-10 2409 123654273 31077 2147483647 20.50 20.85 20.00 20.00 0.55 -2.68% 20.00 4612 20.05 1017 4.45
2021-11-11 2409 91795563 21705 1842667435 19.80 20.40 19.75 19.90 0.10 -0.5% 19.90 1360 19.95 455 3.22
2021-11-12 2409 56743515 13004 1140300176 20.10 20.30 19.90 20.30 0.40 2.01% 20.25 149 20.30 983 3.28
2021-11-15 2409 63735303 13146 1290712476 20.40 20.40 20.10 20.30 0.00 0% 20.25 494 20.30 87 3.28
2021-11-16 2409 113724933 33181 2147483647 20.30 20.30 19.55 19.60 0.70 -3.45% 19.60 44 19.65 123 3.17
2021-11-17 2409 101414735 23514 2023362036 19.60 20.20 19.60 20.10 0.50 2.55% 20.05 13 20.10 1233 3.25
2021-11-18 2409 365001007 80878 2147483647 20.40 22.10 20.30 21.50 1.40 6.97% 21.45 3317 21.50 2022 3.48
2021-11-19 2409 243959401 55925 2147483647 22.10 22.35 21.60 21.85 0.35 1.63% 21.80 312 21.85 103 3.54
2021-11-22 2409 140625533 35192 2147483647 22.15 22.50 21.85 21.85 0.00 0% 21.85 761 21.90 241 3.54
2021-11-23 2409 114795097 33786 2147483647 21.55 21.65 21.00 21.05 0.80 -3.66% 21.05 3841 21.10 137 3.41
2021-11-24 2409 61650979 16926 1297849172 21.00 21.25 20.90 21.15 0.10 0.48% 21.15 176 21.20 1440 3.42
2021-11-25 2409 70905913 19143 1493968662 21.30 21.40 20.95 21.05 0.10 -0.47% 21.05 510 21.10 345 3.41
2021-11-26 2409 84543013 21328 1765344877 21.05 21.35 20.50 20.55 0.50 -2.38% 20.55 2148 20.60 921 3.33
2021-11-29 2409 91437678 20213 1856418231 20.10 20.65 19.85 20.65 0.10 0.49% 20.60 547 20.65 662 3.34
2021-11-30 2409 209507271 34380 2147483647 20.90 21.05 20.10 20.10 0.55 -2.66% 20.10 1104 20.15 503 3.25
2021-12-01 2409 74041109 15971 1510082367 20.00 20.65 20.00 20.50 0.40 1.99% 20.45 539 20.50 1057 3.32
2021-12-02 2409 58239813 13218 1195978102 20.45 20.80 20.35 20.50 0.00 0% 20.50 46 20.55 645 3.32
2021-12-03 2409 102948202 20844 2147483647 20.80 21.20 20.70 20.85 0.35 1.71% 20.85 1488 20.90 275 3.37
2021-12-06 2409 65835076 15268 1378862927 20.85 21.20 20.65 21.10 0.25 1.2% 21.05 890 21.10 364 3.41
2021-12-07 2409 159886250 35679 2147483647 21.40 21.90 21.20 21.90 0.80 3.79% 21.85 690 21.90 1053 3.54
2021-12-08 2409 136292405 30590 2147483647 22.05 22.20 21.70 21.90 0.00 0% 21.90 264 21.95 307 3.54
2021-12-09 2409 302837303 68591 2147483647 22.30 23.05 22.10 22.20 0.30 1.37% 22.20 1732 22.25 226 3.59
2021-12-10 2409 127408755 29906 2147483647 22.45 22.70 22.00 22.20 0.00 0% 22.20 1407 22.25 258 3.59
2021-12-13 2409 79270080 20859 1763183765 22.45 22.60 22.00 22.00 0.20 -0.9% 22.00 1659 22.05 94 3.56
2021-12-14 2409 79498809 20942 1725981235 21.85 21.95 21.55 21.55 0.45 -2.05% 21.55 1346 21.60 189 3.49
2021-12-15 2409 173919936 44147 2147483647 21.60 22.95 21.55 22.90 1.35 6.26% 22.85 340 22.90 2320 3.71
2021-12-16 2409 259815749 68259 2147483647 23.15 23.50 22.95 23.15 0.25 1.09% 23.10 2951 23.15 31 3.75
2021-12-17 2409 183607001 38315 2147483647 22.85 23.45 22.75 23.10 0.05 -0.22% 23.10 2551 23.15 29 3.74
2021-12-20 2409 116017530 26123 2147483647 23.10 23.25 22.85 22.85 0.25 -1.08% 22.85 5674 22.90 26 3.70
2021-12-21 2409 122290596 32959 2147483647 22.80 22.80 22.20 22.35 0.50 -2.19% 22.35 2124 22.40 20 3.62
2021-12-22 2409 79672199 15577 1784206106 22.45 22.75 22.20 22.25 0.10 -0.45% 22.25 369 22.30 43 3.60
2021-12-23 2409 63480249 12446 1419110130 22.35 22.65 22.20 22.20 0.05 -0.22% 22.20 5294 22.25 5 3.59
2021-12-24 2409 49699740 13962 1112748188 22.45 22.60 22.25 22.45 0.25 1.13% 22.40 425 22.45 1013 3.63
2021-12-27 2409 72941932 18876 1663549785 22.50 23.00 22.50 22.70 0.25 1.11% 22.70 941 22.75 984 3.67
2021-12-28 2409 51370173 13133 1167730403 22.90 23.00 22.60 22.65 0.05 -0.22% 22.65 530 22.70 1152 3.66
2021-12-29 2409 39207178 9558 888893738 22.70 22.85 22.50 22.75 0.10 0.44% 22.70 1148 22.75 1347 3.68
2021-12-30 2409 84382942 17830 1939618562 22.80 23.15 22.75 22.90 0.15 0.66% 22.90 2314 22.95 244 3.71