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　　22.60
0
0%		22.95
0.35
1.55%		22.80
-0.15
-0.65%		22.40
-0.4
-1.75%		21.85
-0.55
-2.46%		 　22.50
0.65
2.97%		22.85
0.35
1.56%		22.65
-0.2
-0.88%		22.40
-0.25
-1.1%		22.00
-0.4
-1.79%		 　21.90
-0.1
-0.45%		21.85
-0.05
-0.23%		21.75
-0.1
-0.46%		22.35
0.6
2.76%		21.10
-1.25
-5.59%		 　20.30
-0.8
-3.79%		19.60
-0.7
-3.45%		20.15
0.55
2.81%		 21.65
2 月　　　　　　20.85
0.7
3.47%		20.70
-0.15
-0.72%		21.70
1
4.83%		21.90
0.2
0.92%		21.60
-0.3
-1.37%		 　20.95
-0.65
-3.01%		20.40
-0.55
-2.63%		20.45
0.05
0.25%		20.60
0.15
0.73%		20.40
-0.2
-0.97%		 　21.10
0.7
3.43%		20.60
-0.5
-2.37%		20.70
0.1
0.49%		20.35
-0.35
-1.69%		20.55
0.2
0.98%		 20.9
3 月20.95
0.4
1.95%		21.00
0.05
0.24%		21.10
0.1
0.48%		 　　20.70
-0.4
-1.9%		21.20
0.5
2.42%		21.05
-0.15
-0.71%		21.25
0.2
0.95%		21.50
0.25
1.18%		 　22.30
0.8
3.72%		22.15
-0.15
-0.67%		21.15
-1
-4.51%		21.25
0.1
0.47%		21.05
-0.2
-0.94%		 　21.10
0.05
0.24%		21.15
0.05
0.24%		21.30
0.15
0.71%		21.05
-0.25
-1.17%		20.65
-0.4
-1.9%		 　20.45
-0.2
-0.97%		20.05
-0.4
-1.96%		20.00
-0.05
-0.25%		19.85
-0.15
-0.75%		21.03
4 月19.70
-0.15
-0.76%		 　　　20.10
0.4
2.03%		19.50
-0.6
-2.99%		19.70
0.2
1.03%		 　19.00
-0.7
-3.55%		19.05
0.05
0.26%		19.55
0.5
2.62%		19.45
-0.1
-0.51%		19.05
-0.4
-2.06%		 　18.40
-0.65
-3.41%		18.55
0.15
0.82%		18.85
0.3
1.62%		18.55
-0.3
-1.59%		18.45
-0.1
-0.54%		 　17.70
-0.75
-4.07%		17.00
-0.7
-3.95%		16.30
-0.7
-4.12%		17.10
0.8
4.91%		17.15
0.05
0.29%		 18.55
5 月　　17.70
0.55
3.21%		17.65
-0.05
-0.28%		18.05
0.4
2.27%		17.95
-0.1
-0.55%		 　17.30
-0.65
-3.62%		17.40
0.1
0.58%		17.10
-0.3
-1.72%		17.10
0
0%		17.00
-0.1
-0.58%		 　17.15
0.15
0.88%		17.15
0
0%		18.05
0.9
5.25%		17.25
-0.8
-4.43%		17.20
-0.05
-0.29%		 　17.05
-0.15
-0.87%		16.85
-0.2
-1.17%		17.05
0.2
1.19%		16.95
-0.1
-0.59%		17.35
0.4
2.36%		 　17.40
0.05
0.29%		18.00
0.6
3.45%		17.34
6 月17.60
-0.4
-2.22%		17.70
0.1
0.57%		 　　17.75
0.05
0.28%		17.85
0.1
0.56%		17.80
-0.05
-0.28%		18.05
0.25
1.4%		17.75
-0.3
-1.66%		 　17.20
-0.55
-3.1%		17.00
-0.2
-1.16%		17.40
0.4
2.35%		17.10
-0.3
-1.72%		17.25
0.15
0.88%		 　16.45
-0.8
-4.64%		16.75
0.3
1.82%		16.25
-0.5
-2.99%		15.15
-1.1
-6.77%		16.10
0.95
6.27%		 　16.75
0.65
4.04%		16.85
0.1
0.6%		16.75
-0.1
-0.59%		16.30
-0.45
-2.69%		 16.96
7 月15.05
-1.25
-7.67%		 　14.45
-0.6
-3.99%		14.85
0.4
2.77%		14.95
0.1
0.67%		15.20
0.25
1.67%		15.55
0.35
2.3%		 　14.75
-0.8
-5.14%		14.25
-0.5
-3.39%		14.95
0.7
4.91%		14.60
-0.35
-2.34%		14.30
-0.3
-2.05%		 　14.65
0.35
2.45%		14.55
-0.1
-0.68%		14.90
0.35
2.41%		14.80
-0.1
-0.67%		14.85
0.05
0.34%		 　14.45
-0.4
-2.69%		14.30
-0.15
-1.04%		13.70
-0.6
-4.2%		13.25
-0.45
-3.28%		13.35
0.1
0.75%		 14.49
8 月13.55
0.2
1.5%		13.90
0.35
2.58%		13.85
-0.05
-0.36%		13.85
0
0%		13.95
0.1
0.72%		 　14.20
0.25
1.79%		14.45
0.25
1.76%		14.35
-0.1
-0.69%		15.30
0.95
6.62%		15.10
-0.2
-1.31%		 　15.25
0.15
0.99%		15.85
0.6
3.93%		16.15
0.3
1.89%		15.70
-0.45
-2.79%		16.95
1.25
7.96%		 　16.95
0
0%		16.00
-0.95
-5.6%		16.15
0.15
0.94%		16.10
-0.05
-0.31%		16.15
0.05
0.31%		 　15.75
-0.4
-2.48%		16.40
0.65
4.13%		16.75
0.35
2.13%		15.36
9 月17.10
0.35
2.09%		16.90
-0.2
-1.17%		 　17.40
0.5
2.96%		17.50
0.1
0.57%		17.40
-0.1
-0.57%		17.35
-0.05
-0.29%		 　　17.25
-0.1
-0.58%		17.35
0.1
0.58%		17.05
-0.3
-1.73%		18.00
0.95
5.57%		18.10
0.1
0.56%		 　17.95
-0.15
-0.83%		17.10
-0.85
-4.74%		16.80
-0.3
-1.75%		16.25
-0.55
-3.27%		15.80
-0.45
-2.77%		 　15.10
-0.7
-4.43%		15.05
-0.05
-0.33%		14.70
-0.35
-2.33%		 16.82
10 月　　　　　　　　　　16.45
1.75
11.9%		16.45
0
0%		16.80
0.35
2.13%		17.15
0.35
2.08%		 　18.00
0.85
4.96%		18.20
0.2
1.11%		18.15
-0.05
-0.27%		18.70
0.55
3.03%		17.90
-0.8
-4.28%		 　17.10
-0.8
-4.47%		16.85
-0.25
-1.46%		17.15
0.3
1.78%		17.40
0.25
1.46%		17.20
-0.2
-1.15%		 16.90
-0.3
-1.74%		17.33
11 月17.50
0.6
3.55%		18.05
0.55
3.14%		17.60
-0.45
-2.49%		17.90
0.3
1.7%		 　17.80
-0.1
-0.56%		17.70
-0.1
-0.56%		17.90
0.2
1.13%		17.35
-0.55
-3.07%		17.70
0.35
2.02%		 　17.95
0.25
1.41%		18.10
0.15
0.84%		17.55
-0.55
-3.04%		17.05
-0.5
-2.85%		16.70
-0.35
-2.05%		 　16.35
-0.35
-2.1%		16.05
-0.3
-1.83%		16.50
0.45
2.8%		16.30
-0.2
-1.21%		16.30
0
0%		 　16.00
-0.3
-1.84%		16.15
0.15
0.94%		16.10
-0.05
-0.31%		 17.08
12 月16.35
0.25
1.55%		16.30
-0.05
-0.31%		 　16.55
0.25
1.53%		16.00
-0.55
-3.32%		15.65
-0.35
-2.19%		15.65
0
0%		15.70
0.05
0.32%		 　15.70
0
0%		12.50
-3.2
-20.38%		15.75
3.25
26%		15.50
-0.25
-1.59%		15.05
-0.45
-2.9%		 21.85
6.8
45.18%		14.95
-6.9
-31.58%		14.80
-0.15
-1%		14.65
-0.15
-1.01%		15.30
0.65
4.44%		15.40
0.1
0.65%		 　15.50
0.1
0.65%		15.50
0
0%		15.15
-0.35
-2.26%		15.10
-0.05
-0.33%		15.00
-0.1
-0.66%		　15.91

說明:最高漲幅:45.18%最低跌幅:-31.58% 最高價:22.95最低價:12.50平均價:17.74,灰色底表示週末,漲142天(72.4)元,跌150天(-67.05)元,平盤12天
45%=2,26%=1,12%=4,8%=1,7%=1,6%=2,5%=6,4%=8,3%=24,2%=40,1%=36,0%=29,-0%=1,-1%=1,-2%=1,-3%=2,-4%=2,-5%=6,-6%=16,-7%=19,-8%=23,-9%=35,-10%=44,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2022-01-03 2409 73402304 17555 1673485453 23.15 23.20 22.55 22.60 0.30 0% 22.55 2164 22.60 313 3.66
2022-01-04 2409 86224063 20843 1981749701 22.75 23.25 22.70 22.95 0.35 1.55% 22.90 781 22.95 1125 3.71
2022-01-05 2409 48738784 11322 1112975989 23.05 23.05 22.70 22.80 0.15 -0.65% 22.75 682 22.80 1444 3.69
2022-01-06 2409 68034808 16535 1528313023 22.70 22.70 22.30 22.40 0.40 -1.75% 22.40 1471 22.45 1592 3.62
2022-01-07 2409 99923076 24061 2147483647 22.60 22.65 21.85 21.85 0.55 -2.46% 21.85 1656 21.90 417 3.54
2022-01-10 2409 99005855 21053 2147483647 21.80 22.70 21.65 22.50 0.65 2.97% 22.50 65 22.55 958 3.64
2022-01-11 2409 179577097 41590 2147483647 22.70 23.10 22.60 22.85 0.35 1.56% 22.80 509 22.85 1428 3.70
2022-01-12 2409 93891152 21503 2147483647 23.20 23.30 22.60 22.65 0.20 -0.88% 22.65 1656 22.70 1132 3.66
2022-01-13 2409 60981880 16712 1369450855 22.65 22.70 22.30 22.40 0.25 -1.1% 22.40 596 22.45 1360 3.62
2022-01-14 2409 97122495 24157 2127090455 22.20 22.25 21.65 22.00 0.40 -1.79% 21.95 210 22.00 881 3.56
2022-01-17 2409 64167038 14026 1406461127 22.05 22.15 21.75 21.90 0.10 -0.45% 21.90 521 21.95 295 3.54
2022-01-18 2409 42550535 10054 934397214 22.00 22.20 21.85 21.85 0.05 -0.23% 21.85 2071 21.90 122 3.54
2022-01-19 2409 37014551 14080 805960659 21.65 21.90 21.60 21.75 0.10 -0.46% 21.75 557 21.80 133 3.52
2022-01-20 2409 123334324 28649 2147483647 22.15 22.90 22.10 22.35 0.60 2.76% 22.35 699 22.40 1486 3.62
2022-01-21 2409 227334187 56124 2147483647 21.25 21.50 21.00 21.10 1.25 -5.59% 21.10 396 21.15 1358 3.41
2022-01-24 2409 137164372 33720 2147483647 20.60 20.75 20.15 20.30 0.80 -3.79% 20.30 769 20.35 603 3.28
2022-01-25 2409 155906512 41981 2147483647 20.10 20.25 19.55 19.60 0.70 -3.45% 19.60 693 19.65 1062 3.17
2022-01-26 2409 80758126 19857 1619796095 19.80 20.25 19.75 20.15 0.55 2.81% 20.15 1323 20.20 1225 3.26
2022-02-07 2409 77714202 19957 1595786628 20.55 20.90 20.15 20.85 0.70 3.47% 20.80 250 20.85 692 3.37
2022-02-08 2409 68230567 18624 1415485503 20.70 20.95 20.60 20.70 0.15 -0.72% 20.70 3517 20.75 89 3.35
2022-02-09 2409 144371048 33738 2147483647 21.30 21.85 21.15 21.70 1.00 4.83% 21.65 1427 21.70 212 3.51
2022-02-10 2409 90503174 22170 1973388534 21.85 22.00 21.50 21.90 0.20 0.92% 21.85 540 21.90 100 3.54
2022-02-11 2409 121045546 30766 2147483647 21.15 21.65 21.10 21.60 0.30 -1.37% 21.60 287 21.65 1298 3.50
2022-02-14 2409 97913487 27024 2046814155 21.10 21.10 20.80 20.95 0.65 -3.01% 20.90 1048 20.95 103 3.39
2022-02-15 2409 91513885 31509 1893612270 21.10 21.10 20.40 20.40 0.55 -2.63% 20.40 3697 20.45 272 3.30
2022-02-16 2409 72743762 23610 1496994975 20.85 20.90 20.35 20.45 0.05 0.25% 20.45 1006 20.50 158 3.31
2022-02-17 2409 46319770 15356 951477116 20.55 20.65 20.45 20.60 0.15 0.73% 20.60 761 20.65 1395 3.33
2022-02-18 2409 52033951 13959 1060559682 20.35 20.55 20.25 20.40 0.20 -0.97% 20.40 388 20.45 207 3.30
2022-02-21 2409 85526347 23125 1779749046 20.30 21.20 20.15 21.10 0.70 3.43% 21.10 799 21.15 877 3.41
2022-02-22 2409 80864341 22461 1666542664 20.80 20.80 20.35 20.60 0.50 -2.37% 20.60 2417 20.65 18 3.33
2022-02-23 2409 56429612 57120 1173837941 20.90 21.00 20.65 20.70 0.10 0.49% 20.70 705 20.75 79 3.35
2022-02-24 2409 73826101 20295 1512730272 20.60 20.80 20.25 20.35 0.35 -1.69% 20.35 486 20.40 556 3.29
2022-02-25 2409 59228885 13882 1212490003 20.50 20.65 20.30 20.55 0.20 0.98% 20.50 167 20.55 522 3.21
2022-03-01 2409 76067427 16513 1589301733 20.75 21.10 20.60 20.95 0.40 1.95% 20.90 1080 20.95 70 3.27
2022-03-02 2409 48597000 12286 1016243900 20.80 21.10 20.70 21.00 0.05 0.24% 20.95 2552 21.00 47 3.28
2022-03-03 2409 57676000 13430 1222855150 21.15 21.40 21.10 21.10 0.10 0.48% 21.05 1877 21.10 89 3.29
2022-03-07 2409 86769365 23608 1802946657 21.10 21.15 20.65 20.70 0.50 -1.9% 20.65 2788 20.70 527 3.23
2022-03-08 2409 162058429 37100 2147483647 20.50 21.50 20.45 21.20 0.50 2.42% 21.20 185 21.25 1055 3.31
2022-03-09 2409 100811605 24804 2142425996 21.50 21.60 21.05 21.05 0.15 -0.71% 21.05 2489 21.10 111 3.28
2022-03-10 2409 86421644 17382 1842272351 21.35 21.60 21.10 21.25 0.20 0.95% 21.25 153 21.30 1770 3.32
2022-03-11 2409 91381000 14914 1960267300 21.35 21.60 21.20 21.50 0.25 1.18% 21.45 732 21.50 3149 3.35
2022-03-14 2409 173481000 41142 2147483647 21.65 22.40 21.65 22.30 0.80 3.72% 22.25 755 22.30 1085 3.48
2022-03-15 2409 114576000 26362 2147483647 22.20 22.20 21.80 22.15 0.15 -0.67% 22.10 1765 22.15 1410 3.46
2022-03-16 2409 197188000 44763 2147483647 22.40 22.50 20.55 21.15 1.00 -4.51% 21.10 166 21.15 643 3.30
2022-03-17 2409 110960000 22465 2147483647 21.40 21.45 20.95 21.25 0.10 0.47% 21.25 357 21.30 1001 3.32
2022-03-18 2409 85093000 16096 1785224800 21.05 21.15 20.80 21.05 0.20 -0.94% 21.05 95 21.10 2709 3.28
2022-03-21 2409 51347000 10881 1082546200 21.10 21.20 20.95 21.10 0.05 0.24% 21.10 528 21.15 808 3.29
2022-03-22 2409 34795000 8304 732881250 21.00 21.20 20.95 21.15 0.05 0.24% 21.15 544 21.20 1116 3.30
2022-03-23 2409 61703000 11997 1308687450 21.25 21.40 21.10 21.30 0.15 0.71% 21.25 801 21.30 1999 3.32
2022-03-24 2409 39494000 8645 835592350 21.20 21.30 21.05 21.05 0.25 -1.17% 21.05 3192 21.10 92 3.28
2022-03-25 2409 75360000 21573 1568053150 21.05 21.10 20.60 20.65 0.40 -1.9% 20.65 4108 20.70 80 3.22
2022-03-28 2409 68196000 17137 1383754250 20.50 20.50 20.15 20.45 0.20 -0.97% 20.40 721 20.45 535 3.19
2022-03-29 2409 212336000 47577 2147483647 20.20 20.25 19.80 20.05 0.40 -1.96% 20.00 1808 20.05 692 3.13
2022-03-30 2409 69622000 19115 1396694450 20.10 20.25 20.00 20.00 0.05 -0.25% 20.00 7568 20.05 927 3.12
2022-03-31 2409 88860000 21923 1761785500 20.00 20.10 19.70 19.85 0.15 -0.75% 19.80 355 19.85 1296 3.10
2022-04-01 2409 66563000 17007 1307044250 19.75 19.75 19.55 19.70 0.15 -0.76% 19.65 880 19.70 2015 3.07
2022-04-06 2409 76881000 17711 1531218150 19.55 20.10 19.55 20.10 0.40 2.03% 20.05 308 20.10 1128 3.14
2022-04-07 2409 61431283 20851 1211206971 20.00 20.05 19.50 19.50 0.60 -2.99% 19.50 723 19.55 1989 3.04
2022-04-08 2409 34867000 7375 685643150 19.60 19.80 19.55 19.70 0.20 1.03% 19.65 604 19.70 207 3.07
2022-04-11 2409 83241000 19275 1604681600 19.80 19.80 19.00 19.00 0.70 -3.55% 19.00 5764 19.05 359 2.96
2022-04-12 2409 60405000 13626 1153121300 19.00 19.30 18.80 19.05 0.05 0.26% 19.05 2296 19.10 23 2.97
2022-04-13 2409 34421000 9421 671346800 19.40 19.65 19.25 19.55 0.50 2.62% 19.55 610 19.60 1102 3.05
2022-04-14 2409 40260000 14930 786958250 19.60 19.75 19.40 19.45 0.10 -0.51% 19.40 796 19.45 409 3.03
2022-04-15 2409 30791000 8326 590108050 19.25 19.40 19.05 19.05 0.40 -2.06% 19.05 2036 19.10 82 2.97
2022-04-18 2409 63585000 17240 1178530400 18.80 18.85 18.35 18.40 0.65 -3.41% 18.40 223 18.45 967 2.87
2022-04-19 2409 38265941 9622 716062331 18.70 18.95 18.55 18.55 0.15 0.82% 18.55 160 18.60 733 2.89
2022-04-20 2409 65504000 20034 1219772600 18.60 18.90 18.30 18.85 0.30 1.62% 18.80 1213 18.85 556 2.94
2022-04-21 2409 58986696 18314 1094118127 18.60 18.65 18.35 18.55 0.30 -1.59% 18.55 2957 18.60 290 2.89
2022-04-22 2409 53125000 10695 981124850 18.30 18.65 18.20 18.45 0.10 -0.54% 18.45 1955 18.50 655 2.88
2022-04-25 2409 88277000 19545 1579533150 18.10 18.10 17.70 17.70 0.75 -4.07% 17.70 1333 17.75 95 2.76
2022-04-26 2409 115062000 26460 1983596250 17.75 17.80 17.00 17.00 0.70 -3.95% 17.00 6217 17.05 305 2.65
2022-04-27 2409 135725476 28092 2147483647 16.30 16.40 15.80 16.30 0.70 -4.12% 16.25 976 16.30 66 2.54
2022-04-28 2409 121090000 24863 2039141050 16.50 17.20 16.20 17.10 0.80 4.91% 17.05 33 17.10 1566 2.67
2022-04-29 2409 73400240 16625 1250339244 17.15 17.25 16.80 17.15 0.05 0.29% 17.15 175 17.20 2671 2.68
2022-05-03 2409 56560000 12102 987597850 17.05 17.70 16.95 17.70 0.55 3.21% 17.65 188 17.70 1381 2.76
2022-05-04 2409 40667000 9348 718805700 17.80 17.95 17.45 17.65 0.05 -0.28% 17.60 53 17.65 627 2.75
2022-05-05 2409 49473000 11328 891205700 17.85 18.20 17.85 18.05 0.40 2.27% 18.00 602 18.05 299 2.82
2022-05-06 2409 50272000 9738 891591600 17.50 18.00 17.40 17.95 0.10 -0.55% 17.90 67 17.95 289 2.80
2022-05-09 2409 58902226 14099 1024744348 17.55 17.80 17.20 17.30 0.65 -3.62% 17.25 1353 17.30 203 2.70
2022-05-10 2409 85886000 16457 1479755300 16.90 17.40 16.85 17.40 0.10 0.58% 17.35 291 17.40 61 2.71
2022-05-11 2409 34071000 8445 584889250 17.35 17.40 17.05 17.10 0.30 -1.72% 17.10 381 17.15 364 2.67
2022-05-12 2409 48607000 10084 836208600 17.00 17.45 17.00 17.10 0.00 0% 17.05 188 17.10 156 2.67
2022-05-13 2409 46501000 8760 794630000 17.25 17.35 16.90 17.00 0.10 -0.58% 17.00 296 17.05 309 2.98
2022-05-16 2409 47411000 10059 807963450 17.00 17.30 16.65 17.15 0.15 0.88% 17.10 349 17.15 7 3.00
2022-05-17 2409 30492000 5700 523343600 17.15 17.25 17.05 17.15 0.00 0% 17.15 124 17.20 563 3.00
2022-05-18 2409 117637000 23440 2098610950 17.40 18.10 17.35 18.05 0.90 5.25% 18.00 152 18.05 703 3.16
2022-05-19 2409 84571000 15270 1465373250 17.35 17.50 17.20 17.25 0.80 -4.43% 17.25 3135 17.30 845 3.02
2022-05-20 2409 39044000 7414 670844300 17.25 17.30 17.05 17.20 0.05 -0.29% 17.20 9 17.25 421 3.01
2022-05-23 2409 52448000 8709 896247600 17.15 17.25 17.00 17.05 0.15 -0.87% 17.05 1010 17.10 496 2.99
2022-05-24 2409 43738866 9950 744064902 17.05 17.25 16.85 16.85 0.20 -1.17% 16.80 2904 16.85 107 2.95
2022-05-25 2409 56592000 10030 954536600 16.90 17.05 16.70 17.05 0.20 1.19% 17.00 18 17.05 26 2.99
2022-05-26 2409 32696000 7428 557013650 17.10 17.20 16.90 16.95 0.10 -0.59% 16.95 461 17.00 194 2.97
2022-05-27 2409 54475000 11011 942835350 17.15 17.45 17.10 17.35 0.40 2.36% 17.30 728 17.35 1462 3.04
2022-05-30 2409 37397000 8322 650477900 17.50 17.55 17.30 17.40 0.05 0.29% 17.35 351 17.40 86 3.05
2022-05-31 2409 83402000 9019 1476100600 17.50 18.00 17.20 18.00 0.60 3.45% 18.00 114 18.05 415 3.15
2022-06-01 2409 49680000 9481 878368800 17.70 17.85 17.55 17.60 0.40 -2.22% 17.60 435 17.65 725 3.08
2022-06-02 2409 30934000 6122 545822550 17.60 17.75 17.50 17.70 0.10 0.57% 17.65 180 17.70 504 3.10
2022-06-06 2409 33177000 7459 589794650 17.70 17.95 17.55 17.75 0.05 0.28% 17.75 1615 17.80 5 3.11
2022-06-07 2409 29761000 5966 530775000 17.85 17.95 17.70 17.85 0.10 0.56% 17.80 673 17.85 722 3.13
2022-06-08 2409 23397000 5679 417227900 18.00 18.00 17.75 17.80 0.05 -0.28% 17.75 857 17.80 1002 3.12
2022-06-09 2409 49726000 10663 898144800 17.85 18.25 17.80 18.05 0.25 1.4% 18.05 138 18.10 2278 3.16
2022-06-10 2409 26885000 5370 479712200 17.95 17.95 17.70 17.75 0.30 -1.66% 17.75 359 17.80 288 3.11
2022-06-13 2409 37053000 8623 639088800 17.40 17.40 17.15 17.20 0.55 -3.1% 17.15 2021 17.20 448 3.01
2022-06-14 2409 41341000 9305 701563600 17.00 17.10 16.85 17.00 0.20 -1.16% 16.95 1373 17.00 373 2.98
2022-06-15 2409 61847000 20100 1069863850 16.90 17.65 16.90 17.40 0.40 2.35% 17.35 693 17.40 246 3.05
2022-06-16 2409 51360000 10040 886289450 17.50 17.60 16.90 17.10 0.30 -1.72% 17.05 4 17.10 334 2.99
2022-06-17 2409 76033000 15091 1287229900 16.85 17.25 16.50 17.25 0.15 0.88% 17.20 29 17.25 320 3.02
2022-06-20 2409 60817275 15413 1016569253 17.10 17.20 16.45 16.45 0.80 -4.64% 16.45 475 16.50 1067 2.88
2022-06-21 2409 52149000 8838 868956200 16.60 16.85 16.35 16.75 0.30 1.82% 16.75 28 16.80 584 2.93
2022-06-22 2409 52695000 13647 865000400 16.80 16.85 16.20 16.25 0.50 -2.99% 16.25 186 16.30 243 2.85
2022-06-23 2409 96414668 25712 1503237716 16.30 16.35 15.15 15.15 1.10 -6.77% 15.15 3751 15.20 71 2.65
2022-06-24 2409 75157000 15932 1193173100 15.30 16.25 15.30 16.10 0.95 6.27% 16.05 302 16.10 1683 2.82
2022-06-27 2409 48627000 10629 807313150 16.15 16.90 16.05 16.75 0.65 4.04% 16.70 378 16.75 730 2.93
2022-06-28 2409 37770000 5864 636142900 16.95 17.00 16.70 16.85 0.10 0.6% 16.80 210 16.85 1240 2.95
2022-06-29 2409 47717000 8404 807956600 17.05 17.15 16.75 16.75 0.10 -0.59% 16.75 707 16.80 232 2.93
2022-06-30 2409 52158000 8984 862905450 16.90 16.95 16.30 16.30 0.45 -2.69% 16.30 2962 16.35 30 2.85
2022-07-01 2409 81127646 20576 1263441307 16.30 16.40 15.05 15.05 1.25 -7.67% 15.05 1089 15.10 24 2.64
2022-07-04 2409 57738000 10561 829380800 14.05 14.60 14.05 14.45 0.00 -3.99% 14.40 139 14.45 43 2.53
2022-07-05 2409 39915000 8803 591323000 14.80 15.10 14.55 14.85 0.40 2.77% 14.80 540 14.85 338 2.60
2022-07-06 2409 121173400 25178 1888662956 15.50 16.25 14.90 14.95 0.10 0.67% 14.95 914 15.00 89 2.62
2022-07-07 2409 52115000 9676 785040850 15.10 15.40 14.65 15.20 0.25 1.67% 15.15 1402 15.20 86 2.66
2022-07-08 2409 45435000 8952 704864550 15.20 15.80 15.20 15.55 0.35 2.3% 15.55 120 15.60 975 2.72
2022-07-11 2409 50396000 11339 752949300 15.40 15.50 14.70 14.75 0.80 -5.14% 14.70 3497 14.75 47 2.58
2022-07-12 2409 38952000 8103 558897250 14.50 14.65 14.20 14.25 0.50 -3.39% 14.20 1870 14.25 398 2.50
2022-07-13 2409 60555000 13034 909915650 14.70 15.30 14.70 14.95 0.70 4.91% 14.95 868 15.00 554 2.62
2022-07-14 2409 49659000 10883 720019900 14.55 14.70 14.30 14.60 0.35 -2.34% 14.60 350 14.65 956 2.56
2022-07-15 2409 51537000 10855 736581250 14.45 14.45 14.10 14.30 0.30 -2.05% 14.30 2439 14.35 667 2.50
2022-07-18 2409 62948000 11755 924033450 14.30 14.95 14.30 14.65 0.35 2.45% 14.65 2265 14.70 87 2.57
2022-07-19 2409 44600000 8075 652001800 14.65 14.80 14.50 14.55 0.10 -0.68% 14.55 1969 14.60 142 2.55
2022-07-20 2409 59202000 11926 880558400 14.85 15.00 14.65 14.90 0.35 2.41% 14.90 348 14.95 353 2.61
2022-07-21 2409 59671000 11711 875779000 14.85 14.95 14.45 14.80 0.10 -0.67% 14.80 1998 14.85 383 2.59
2022-07-22 2409 59509207 11245 890844684 14.85 15.20 14.80 14.85 0.05 0.34% 14.85 536 14.90 198 2.60
2022-07-25 2409 45557000 8951 660052550 14.70 14.80 14.35 14.45 0.40 -2.69% 14.45 51 14.50 734 2.53
2022-07-26 2409 29024000 6159 416314000 14.30 14.55 14.25 14.30 0.15 -1.04% 14.30 365 14.35 189 2.50
2022-07-27 2409 94196000 21353 1294042400 14.25 14.30 13.45 13.70 0.60 -4.2% 13.65 423 13.70 1039 2.40
2022-07-28 2409 85869000 18460 1154184450 13.80 14.00 13.20 13.25 0.45 -3.28% 13.25 739 13.30 438 2.32
2022-07-29 2409 81226000 13912 1072769800 13.25 13.40 13.00 13.35 0.10 0.75% 13.30 368 13.35 750 2.34
2022-08-01 2409 41595000 9491 561970450 13.30 13.75 13.15 13.55 0.20 1.5% 13.55 2093 13.60 1104 2.37
2022-08-02 2409 73244000 13335 1002946350 13.50 13.90 13.40 13.90 0.35 2.58% 13.85 753 13.90 872 2.43
2022-08-03 2409 55403000 10570 767408700 13.70 14.10 13.65 13.85 0.05 -0.36% 13.80 631 13.85 812 2.43
2022-08-04 2409 30692000 6002 423975500 13.90 13.95 13.65 13.85 0.00 0% 13.80 790 13.85 153 2.43
2022-08-05 2409 25329734 5198 354047630 14.00 14.10 13.90 13.95 0.10 0.72% 13.95 466 14.00 3067 2.44
2022-08-08 2409 58538000 10757 833365450 14.10 14.50 14.10 14.20 0.25 1.79% 14.15 1975 14.20 217 2.49
2022-08-09 2409 34506000 7501 494202250 14.20 14.45 14.15 14.45 0.25 1.76% 14.40 160 14.45 428 2.53
2022-08-10 2409 25367034 5065 364257911 14.25 14.50 14.20 14.35 0.10 -0.69% 14.35 753 14.40 198 2.51
2022-08-11 2409 113717000 22845 1721451300 14.65 15.50 14.60 15.30 0.95 6.62% 15.25 110 15.30 1077 2.68
2022-08-12 2409 43192000 10797 655925050 15.20 15.40 15.10 15.10 0.20 -1.31% 15.10 1242 15.15 188 4.90
2022-08-15 2409 30084000 8029 457777600 15.20 15.40 15.10 15.25 0.15 0.99% 15.20 367 15.25 100 4.95
2022-08-16 2409 82971000 16851 1305706950 15.40 15.95 15.35 15.85 0.60 3.93% 15.80 210 15.85 1087 5.15
2022-08-17 2409 72484000 28058 1162512250 16.00 16.20 15.85 16.15 0.30 1.89% 16.10 123 16.15 129 5.24
2022-08-18 2409 34367000 7926 543377650 16.00 16.00 15.70 15.70 0.45 -2.79% 15.70 1573 15.75 135 5.10
2022-08-19 2409 169302000 33757 2147483647 15.70 17.15 15.70 16.95 1.25 7.96% 16.90 1143 16.95 413 5.50
2022-08-22 2409 59277923 12630 994306666 16.65 16.95 16.60 16.95 0.00 0% 16.90 261 16.95 634 5.50
2022-08-23 2409 96510000 21763 1559130800 16.80 16.80 15.75 16.00 0.95 -5.6% 15.95 205 16.00 289 5.19
2022-08-24 2409 44652000 9471 722717300 16.30 16.40 16.05 16.15 0.15 0.94% 16.10 510 16.15 21 5.24
2022-08-25 2409 39061000 6817 629370800 16.30 16.30 15.95 16.10 0.05 -0.31% 16.05 1258 16.10 138 5.23
2022-08-26 2409 25005000 5686 402637150 16.25 16.25 16.00 16.15 0.05 0.31% 16.10 447 16.15 1667 5.24
2022-08-29 2409 60590000 10300 954891750 15.70 16.05 15.40 15.75 0.40 -2.48% 15.75 1588 15.80 875 5.11
2022-08-30 2409 69072000 15564 1137073450 16.15 16.70 16.15 16.40 0.65 4.13% 16.40 97 16.45 952 5.32
2022-08-31 2409 53539000 10219 887842500 16.20 16.75 16.15 16.75 0.35 2.13% 16.70 106 16.75 1544 5.44
2022-09-01 2409 98424979 23008 1669901428 16.65 17.25 16.45 17.10 0.35 2.09% 17.05 1447 17.10 2299 5.55
2022-09-02 2409 63366000 13439 1075574300 17.05 17.35 16.70 16.90 0.20 -1.17% 16.85 2139 16.90 51 5.49
2022-09-05 2409 77233000 16430 1330656400 16.90 17.45 16.80 17.40 0.50 2.96% 17.35 292 17.40 596 5.65
2022-09-06 2409 66756000 15321 1165115100 17.35 17.70 17.25 17.50 0.10 0.57% 17.50 759 17.55 753 5.68
2022-09-07 2409 67822000 14393 1180804400 17.40 17.60 17.10 17.40 0.10 -0.57% 17.40 1976 17.45 252 5.65
2022-09-08 2409 55362000 10560 966186750 17.45 17.60 17.30 17.35 0.05 -0.29% 17.35 2640 17.40 176 5.63
2022-09-12 2409 38670000 8198 672288750 17.50 17.60 17.25 17.25 0.10 -0.58% 17.25 137 17.30 488 5.60
2022-09-13 2409 34229000 7144 593357900 17.40 17.50 17.20 17.35 0.10 0.58% 17.30 73 17.35 849 5.63
2022-09-14 2409 43600000 12463 744708000 17.05 17.20 16.95 17.05 0.30 -1.73% 17.05 2669 17.10 66 5.54
2022-09-15 2409 139721000 28858 2147483647 17.30 18.00 17.25 18.00 0.95 5.57% 17.95 372 18.00 1538 5.84
2022-09-16 2409 96572000 18124 1740036000 18.05 18.15 17.80 18.10 0.10 0.56% 18.05 93 18.10 3857 5.88
2022-09-19 2409 60867848 12949 1088473528 18.10 18.10 17.65 17.95 0.15 -0.83% 17.90 217 17.95 1107 5.83
2022-09-20 2409 99673000 25640 1736317700 18.00 18.05 17.10 17.10 0.85 -4.74% 17.10 2706 17.15 953 5.55
2022-09-21 2409 159133000 58628 2147483647 17.15 17.45 16.30 16.80 0.30 -1.75% 16.75 1224 16.80 492 5.45
2022-09-22 2409 75413000 20297 1227073050 16.45 16.70 16.05 16.25 0.55 -3.27% 16.20 425 16.25 1095 5.28
2022-09-23 2409 54011000 12475 866045250 16.20 16.35 15.80 15.80 0.45 -2.77% 15.80 2048 15.85 839 5.13
2022-09-26 2409 43127000 8212 657559050 15.60 15.60 15.05 15.10 0.70 -4.43% 15.10 1264 15.20 58 4.90
2022-09-27 2409 42246000 9002 637752500 15.25 15.40 15.00 15.05 0.05 -0.33% 15.00 2478 15.05 30 4.89
2022-09-28 2409 56504000 11245 834365750 14.95 15.00 14.60 14.70 0.35 -2.33% 14.65 2067 14.70 232 4.77
2022-10-11 2409 70608000 21800 1149734750 16.15 16.70 15.90 16.45 0.00 11.9% 16.40 68 16.45 383 5.34
2022-10-12 2409 75976000 20433 1211877700 16.45 16.55 15.30 16.45 0.00 0% 16.35 142 16.45 592 5.34
2022-10-13 2409 79582120 20391 1333949969 16.30 17.15 16.25 16.80 0.35 2.13% 16.75 53 16.80 725 5.45
2022-10-14 2409 63611000 11097 1095183150 17.10 17.45 16.95 17.15 0.35 2.08% 17.15 508 17.20 117 5.57
2022-10-17 2409 108532000 23984 1940680750 17.40 18.30 17.35 18.00 0.85 4.96% 18.00 2354 18.05 70 5.84
2022-10-18 2409 72070000 18179 1326765600 18.95 18.95 18.00 18.20 0.20 1.11% 18.20 302 18.25 127 5.91
2022-10-19 2409 62199000 12723 1119660850 18.00 18.25 17.65 18.15 0.05 -0.27% 18.15 120 18.20 423 5.89
2022-10-20 2409 85722000 15507 1551968250 17.70 18.70 17.35 18.70 0.55 3.03% 18.60 22 18.70 256 6.07
2022-10-21 2409 57680000 19876 1052476400 18.45 18.70 17.85 17.90 0.80 -4.28% 17.90 490 17.95 302 5.81
2022-10-24 2409 62882000 16629 1098657850 17.90 18.10 17.05 17.10 0.80 -4.47% 17.05 1867 17.10 491 5.55
2022-10-25 2409 54211000 13786 924585900 17.20 17.40 16.70 16.85 0.25 -1.46% 16.85 299 16.90 90 5.47
2022-10-26 2409 49476000 10885 841101300 16.95 17.30 16.55 17.15 0.30 1.78% 17.10 37 17.15 376 5.57
2022-10-27 2409 113669000 26297 1893904500 16.50 17.40 15.90 17.40 0.25 1.46% 17.35 63 17.40 115 5.65
2022-10-28 2409 43547386 13012 742296787 17.00 17.25 16.70 17.20 0.20 -1.15% 17.15 7 17.20 845 5.58
2022-10-31 2409 37415000 8613 641329100 17.40 17.45 16.90 16.90 0.30 -1.74% 16.90 736 16.95 79 5.49
2022-11-01 2409 45141000 9703 786124100 17.25 17.55 17.10 17.50 0.60 3.55% 17.45 208 17.50 672 5.68
2022-11-02 2409 48517000 12033 864365000 17.35 18.05 17.30 18.05 0.55 3.14% 18.00 878 18.05 1491 5.86
2022-11-03 2409 37974000 7539 674292200 17.70 18.05 17.55 17.60 0.45 -2.49% 17.60 2210 17.65 647 5.71
2022-11-04 2409 45911000 9381 808702400 17.30 17.95 17.20 17.90 0.30 1.7% 17.90 294 17.95 1408 5.81
2022-11-07 2409 31177000 6753 556026250 17.85 18.00 17.65 17.80 0.10 -0.56% 17.80 340 17.85 804 5.78
2022-11-08 2409 35852000 7828 642342100 18.15 18.30 17.70 17.70 0.10 -0.56% 17.70 300 17.75 177 5.75
2022-11-09 2409 27785000 5999 497097200 17.85 18.00 17.75 17.90 0.20 1.13% 17.85 1722 17.90 3 5.81
2022-11-10 2409 41153052 12739 718047452 17.75 17.75 17.30 17.35 0.55 -3.07% 17.35 1875 17.40 85 5.63
2022-11-11 2409 57947000 10639 1033234350 17.85 18.10 17.60 17.70 0.35 2.02% 17.70 823 17.75 331 5.75
2022-11-14 2409 34821000 6824 623335900 17.70 18.05 17.65 17.95 0.25 1.41% 17.95 466 18.00 3229 0.00
2022-11-15 2409 39011000 7771 700425650 17.85 18.10 17.70 18.10 0.15 0.84% 18.05 125 18.10 201 0.00
2022-11-16 2409 49655000 11304 878171150 18.05 18.05 17.55 17.55 0.55 -3.04% 17.55 1007 17.60 31 0.00
2022-11-17 2409 57393000 14627 981610300 17.40 17.40 16.95 17.05 0.50 -2.85% 17.05 705 17.10 641 0.00
2022-11-18 2409 55631000 12010 936948500 17.25 17.25 16.65 16.70 0.35 -2.05% 16.70 251 16.75 756 0.00
2022-11-21 2409 42315000 9194 695159500 16.65 16.65 16.30 16.35 0.35 -2.1% 16.35 47 16.40 220 0.00
2022-11-22 2409 49040000 11955 793069650 16.35 16.40 16.00 16.05 0.30 -1.83% 16.05 279 16.10 302 0.00
2022-11-23 2409 39976000 8256 658988350 16.20 16.60 16.20 16.50 0.45 2.8% 16.50 217 16.55 944 0.00
2022-11-24 2409 38849000 9298 636196350 16.70 16.70 16.25 16.30 0.20 -1.21% 16.25 3226 16.30 44 0.00
2022-11-25 2409 38452000 9249 628701900 16.30 16.55 16.20 16.30 0.00 0% 16.30 2169 16.35 456 0.00
2022-11-28 2409 41512000 9303 667073100 16.15 16.25 15.95 16.00 0.30 -1.84% 16.00 2369 16.05 28 0.00
2022-11-29 2409 23270000 5687 373991000 15.95 16.20 15.85 16.15 0.15 0.94% 16.15 311 16.20 761 0.00
2022-11-30 2409 44380000 6986 716668450 16.05 16.40 15.90 16.10 0.05 -0.31% 16.10 2162 16.15 4 0.00
2022-12-01 2409 46247000 9992 754882950 16.35 16.45 16.15 16.35 0.25 1.55% 16.35 1363 16.40 666 0.00
2022-12-02 2409 30729000 6809 499584300 16.25 16.35 16.10 16.30 0.05 -0.31% 16.30 969 16.35 338 0.00
2022-12-05 2409 47499000 9676 782416950 16.25 16.65 16.20 16.55 0.25 1.53% 16.50 132 16.55 498 0.00
2022-12-06 2409 42492000 9443 688380250 16.55 16.55 16.00 16.00 0.55 -3.32% 16.00 3454 16.05 179 0.00
2022-12-07 2409 48781000 12060 772280950 15.90 16.05 15.65 15.65 0.35 -2.19% 15.65 219 15.70 435 0.00
2022-12-08 2409 22412000 5278 351583600 15.70 15.85 15.50 15.65 0.00 0% 15.65 1594 15.70 148 0.00
2022-12-09 2409 18522000 3909 291343950 15.75 15.80 15.65 15.70 0.05 0.32% 15.70 665 15.75 164 0.00
2022-12-12 2409 32336000 7594 503246300 15.60 15.70 15.40 15.70 0.00 0% 15.65 593 15.70 895 0.00
2022-12-13 2409 18894803 3257 236522970 12.55 12.60 12.45 12.50 0.10 -20.38% 12.45 2468 12.50 446 3.24
2022-12-14 2409 32141000 8169 504150700 15.60 15.95 15.45 15.75 0.30 26% 15.70 47 15.75 188 0.00
2022-12-15 2409 39035000 11560 607344600 15.65 15.75 15.50 15.50 0.25 -1.59% 15.50 607 15.55 82 0.00
2022-12-16 2409 166824000 18359 2147483647 15.20 15.40 15.05 15.05 0.45 -2.9% 15.05 20308 15.10 4 0.00
2022-12-18 2409 42550535 10054 934397214 22.00 22.20 21.85 21.85 0.05 45.18% 21.85 2071 21.90 122 3.54
2022-12-19 2409 64675000 12143 972016450 15.10 15.25 14.95 14.95 0.10 -31.58% 14.95 1944 15.00 176 0.00
2022-12-20 2409 67000000 10988 998692150 14.90 15.15 14.80 14.80 0.15 -1% 14.80 9308 14.85 377 0.00
2022-12-21 2409 68252000 15938 1006550200 14.95 15.00 14.65 14.65 0.15 -1.01% 14.65 5070 14.70 969 0.00
2022-12-22 2409 80461000 12364 1231546300 14.85 15.55 14.85 15.30 0.65 4.44% 15.30 4036 15.35 115 0.00
2022-12-23 2409 36283000 6412 555978500 15.15 15.45 15.00 15.40 0.10 0.65% 15.40 610 15.45 713 0.00
2022-12-26 2409 18479000 4382 286740500 15.50 15.65 15.35 15.50 0.10 0.65% 15.45 570 15.50 128 0.00
2022-12-27 2409 17693000 4085 275341400 15.60 15.70 15.45 15.50 0.00 0% 15.45 657 15.50 32 0.00
2022-12-28 2409 22136000 5537 337776650 15.50 15.55 15.10 15.15 0.35 -2.26% 15.15 221 15.20 509 0.00
2022-12-29 2409 25806000 5054 389316600 15.15 15.20 15.00 15.10 0.05 -0.33% 15.10 133 15.15 494 0.00
2022-12-30 2409 14840000 3694 223588100 15.20 15.25 15.00 15.00 0.10 -0.66% 15.00 2190 15.05 137 0.00