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　　15.45
0
0%		15.70
0.25
1.62%		15.55
-0.15
-0.96%		15.95
0.4
2.57%		 　16.05
0.1
0.63%		16.00
-0.05
-0.31%		16.10
0.1
0.63%		15.95
-0.15
-0.93%		15.90
-0.05
-0.31%		 　15.90
0
0%		15.85
-0.05
-0.31%		 　　　　　　　　　　　16.65
0.8
5.05%		16.75
0.1
0.6%		16.03
2 月16.65
-0.1
-0.6%		16.80
0.15
0.9%		16.50
-0.3
-1.79%		 　16.50
0
0%		17.00
0.5
3.03%		17.70
0.7
4.12%		17.65
-0.05
-0.28%		17.15
-0.5
-2.83%		 　16.55
-0.6
-3.5%		17.15
0.6
3.63%		17.25
0.1
0.58%		17.95
0.7
4.06%		18.20
0.25
1.39%		 　18.85
0.65
3.57%		18.60
-0.25
-1.33%		18.75
0.15
0.81%		18.30
-0.45
-2.4%		18.60
0.3
1.64%		 17.81
3 月18.65
0.05
0.27%		18.25
-0.4
-2.14%		18.95
0.7
3.84%		 　19.25
0.3
1.58%		19.15
-0.1
-0.52%		19.25
0.1
0.52%		18.50
-0.75
-3.9%		18.15
-0.35
-1.89%		 　18.25
0.1
0.55%		17.65
-0.6
-3.29%		17.45
-0.2
-1.13%		17.75
0.3
1.72%		18.00
0.25
1.41%		 　18.00
0
0%		18.25
0.25
1.39%		18.15
-0.1
-0.55%		18.10
-0.05
-0.28%		18.50
0.4
2.21%		 　18.45
-0.05
-0.27%		18.15
-0.3
-1.63%		18.50
0.35
1.93%		18.35
-0.15
-0.81%		18.40
0.05
0.27%		18.37
4 月 　　　　18.60
0.2
1.09%		18.50
-0.1
-0.54%		 　18.55
0.05
0.27%		18.70
0.15
0.81%		18.80
0.1
0.53%		18.85
0.05
0.27%		19.10
0.25
1.33%		 　19.10
0
0%		18.75
-0.35
-1.83%		18.25
-0.5
-2.67%		18.10
-0.15
-0.82%		18.25
0.15
0.83%		 　18.35
0.1
0.55%		17.95
-0.4
-2.18%		17.90
-0.05
-0.28%		17.70
-0.2
-1.12%		17.00
-0.7
-3.95%		 18.29
5 月　17.30
0.3
1.76%		17.05
-0.25
-1.45%		17.10
0.05
0.29%		17.30
0.2
1.17%		 　17.25
-0.05
-0.29%		17.70
0.45
2.61%		17.55
-0.15
-0.85%		17.10
-0.45
-2.56%		16.95
-0.15
-0.88%		 　17.05
0.1
0.59%		17.05
0
0%		17.25
0.2
1.17%		17.25
0
0%		17.40
0.15
0.87%		 　17.80
0.4
2.3%		17.60
-0.2
-1.12%		17.65
0.05
0.28%		17.50
-0.15
-0.85%		17.40
-0.1
-0.57%		 　17.65
0.25
1.44%		17.60
-0.05
-0.28%		17.60
0
0%		17.38
6 月17.60
0
0%		17.75
0.15
0.85%		 　18.50
0.75
4.23%		18.70
0.2
1.08%		18.55
-0.15
-0.8%		18.25
-0.3
-1.62%		18.25
0
0%		 　18.45
0.2
1.1%		18.55
0.1
0.54%		18.35
-0.2
-1.08%		18.40
0.05
0.27%		18.65
0.25
1.36%		 　20.20
1.55
8.31%		19.60
-0.6
-2.97%		20.10
0.5
2.55%		 　　　19.70
-0.4
-1.99%		18.85
-0.85
-4.31%		18.70
-0.15
-0.8%		18.75
0.05
0.27%		18.60
-0.15
-0.8%		 18.8
7 月　　18.55
-0.05
-0.27%		18.75
0.2
1.08%		18.65
-0.1
-0.53%		18.90
0.25
1.34%		18.40
-0.5
-2.65%		 　18.60
0.2
1.09%		19.25
0.65
3.49%		19.05
-0.2
-1.04%		19.05
0
0%		19.10
0.05
0.26%		 　　19.00
-0.1
-0.52%		18.85
-0.15
-0.79%		19.15
0.3
1.59%		19.20
0.05
0.26%		 　18.90
-0.3
-1.56%		19.15
0.25
1.32%		 21.40
2.25
11.75%		21.25
-0.15
-0.7%		 20.70
-0.55
-2.59%		19.41
8 月20.95
0.25
1.21%		20.50
-0.45
-2.15%		 20.85
0.35
1.71%		 　20.40
-0.45
-2.16%		20.40
0
0%		20.40
0
0%		18.95
-1.45
-7.11%		18.50
-0.45
-2.37%		 　18.10
-0.4
-2.16%		18.50
0.4
2.21%		18.05
-0.45
-2.43%		17.90
-0.15
-0.83%		17.65
-0.25
-1.4%		 　17.80
0.15
0.85%		17.70
-0.1
-0.56%		17.80
0.1
0.56%		17.90
0.1
0.56%		17.70
-0.2
-1.12%		 　17.70
0
0%		17.75
0.05
0.28%		17.75
0
0%		17.80
0.05
0.28%		18.74
9 月17.90
0.1
0.56%		 　17.45
-0.45
-2.51%		17.55
0.1
0.57%		16.85
-0.7
-3.99%		16.45
-0.4
-2.37%		16.55
0.1
0.61%		 　16.70
0.15
0.91%		16.85
0.15
0.9%		16.75
-0.1
-0.59%		16.95
0.2
1.19%		17.00
0.05
0.29%		 　17.00
0
0%		16.85
-0.15
-0.88%		16.70
-0.15
-0.89%		16.50
-0.2
-1.2%		16.65
0.15
0.91%		 　16.70
0.05
0.3%		16.45
-0.25
-1.5%		16.40
-0.05
-0.3%		16.40
0
0%		 16.76
10 月　16.05
-0.35
-2.13%		16.20
0.15
0.93%		15.80
-0.4
-2.47%		15.95
0.15
0.95%		15.70
-0.25
-1.57%		 　　　15.60
-0.1
-0.64%		16.00
0.4
2.56%		16.10
0.1
0.63%		 　15.75
-0.35
-2.17%		15.70
-0.05
-0.32%		15.70
0
0%		15.40
-0.3
-1.91%		15.30
-0.1
-0.65%		 　15.00
-0.3
-1.96%		15.20
0.2
1.33%		15.75
0.55
3.62%		15.50
-0.25
-1.59%		15.35
-0.15
-0.97%		 　15.65
0.3
1.95%		15.60
-0.05
-0.32%		15.64
11 月15.20
-0.4
-2.56%		15.90
0.7
4.61%		16.25
0.35
2.2%		 　16.30
0.05
0.31%		15.95
-0.35
-2.15%		15.90
-0.05
-0.31%		16.00
0.1
0.63%		15.80
-0.2
-1.25%		 　15.90
0.1
0.63%		15.90
0
0%		16.35
0.45
2.83%		16.50
0.15
0.92%		16.60
0.1
0.61%		 　16.40
-0.2
-1.2%		16.55
0.15
0.91%		16.30
-0.25
-1.51%		16.35
0.05
0.31%		16.45
0.1
0.61%		 　16.30
-0.15
-0.91%		16.70
0.4
2.45%		16.50
-0.2
-1.2%		16.35
-0.15
-0.91%		 16.21
12 月16.45
0.1
0.61%		 　16.85
0.4
2.43%		17.05
0.2
1.19%		16.65
-0.4
-2.35%		16.65
0
0%		16.60
-0.05
-0.3%		 　16.60
0
0%		16.20
-0.4
-2.41%		16.20
0
0%		16.25
0.05
0.31%		16.30
0.05
0.31%		 　16.30
0
0%		16.00
-0.3
-1.84%		16.50
0.5
3.13%		16.60
0.1
0.61%		17.00
0.4
2.41%		 　17.15
0.15
0.88%		18.00
0.85
4.96%		17.95
-0.05
-0.28%		18.10
0.15
0.84%		18.15
0.05
0.28%		　　16.82

說明:最高漲幅:11.75%最低跌幅:-7.11% 最高價:21.40最低價:15.00平均價:17.57,灰色底表示週末,漲148天(41)元,跌122天(-33.35)元,平盤31天
12%=2,8%=2,5%=4,4%=9,3%=8,2%=24,1%=70,0%=60,-0%=1,-1%=6,-2%=12,-3%=19,-4%=38,-5%=46,

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 2409 31410000 6316 480059150 15.00 15.45 15.00 15.45 0.45 0% 15.40 848 15.45 7 0.00
2023-01-04 2409 42347000 8703 666922050 15.40 15.95 15.40 15.70 0.25 1.62% 15.65 1725 15.70 2 0.00
2023-01-05 2409 27997000 8222 437993100 15.85 15.90 15.50 15.55 0.15 -0.96% 15.55 930 15.60 335 0.00
2023-01-06 2409 44878000 12222 712408250 15.65 16.05 15.60 15.95 0.40 2.57% 15.90 898 15.95 95 0.00
2023-01-09 2409 35580000 6439 568914500 16.05 16.10 15.85 16.05 0.10 0.63% 16.00 120 16.05 1472 0.00
2023-01-10 2409 25602000 5319 408363050 16.00 16.05 15.80 16.00 0.05 -0.31% 16.00 127 16.05 1964 0.00
2023-01-11 2409 29312000 5354 471908550 16.10 16.25 15.95 16.10 0.10 0.63% 16.05 523 16.10 783 0.00
2023-01-12 2409 17491000 4893 280129650 16.15 16.20 15.90 15.95 0.15 -0.93% 15.90 1596 15.95 30 0.00
2023-01-13 2409 19454000 4142 310108350 16.05 16.05 15.80 15.90 0.05 -0.31% 15.90 93 15.95 70 0.00
2023-01-16 2409 13957000 3086 222537100 15.95 16.05 15.85 15.90 0.00 0% 15.85 513 15.90 73 0.00
2023-01-17 2409 20191000 4285 320517500 15.95 16.00 15.80 15.85 0.05 -0.31% 15.80 1263 15.85 51 0.00
2023-01-30 2409 79723000 23664 1315959350 16.20 16.65 16.10 16.65 0.80 5.05% 16.60 557 16.65 152 0.00
2023-01-31 2409 53941000 11985 904005950 16.50 16.95 16.40 16.75 0.10 0.6% 16.75 960 16.80 400 0.00
2023-02-01 2409 36140000 7764 598518950 16.75 16.80 16.35 16.65 0.10 -0.6% 16.60 115 16.65 605 0.00
2023-02-02 2409 24716000 8139 414974500 16.70 16.85 16.60 16.80 0.15 0.9% 16.75 1221 16.80 143 0.00
2023-02-03 2409 25424000 5950 421895450 16.85 16.85 16.50 16.50 0.30 -1.79% 16.50 352 16.55 91 0.00
2023-02-06 2409 19041000 4122 315293550 16.45 16.70 16.45 16.50 0.00 0% 16.50 1301 16.55 258 0.00
2023-02-07 2409 58166000 13267 984120900 16.65 17.10 16.65 17.00 0.50 3.03% 16.95 526 17.00 991 0.00
2023-02-08 2409 111390000 23526 1956656650 17.10 17.90 16.90 17.70 0.70 4.12% 17.65 184 17.70 810 0.00
2023-02-09 2409 67744000 14787 1188688600 17.35 17.85 17.10 17.65 0.05 -0.28% 17.65 91 17.70 1176 0.00
2023-02-10 2409 55474000 10933 960499050 17.60 17.65 17.15 17.15 0.50 -2.83% 17.15 443 17.20 214 0.00
2023-02-13 2409 57677000 18120 963070250 17.10 17.25 16.50 16.55 0.60 -3.5% 16.50 4710 16.55 56 0.00
2023-02-14 2409 55011000 11997 937505150 16.75 17.25 16.70 17.15 0.60 3.63% 17.10 172 17.15 214 0.00
2023-02-15 2409 57424000 13399 995141850 17.00 17.60 16.90 17.25 0.10 0.58% 17.25 791 17.30 170 0.00
2023-02-16 2409 80575000 21496 1434965500 17.50 18.00 17.40 17.95 0.70 4.06% 17.90 91 17.95 2054 0.00
2023-02-17 2409 77957000 16654 1411863000 17.80 18.35 17.70 18.20 0.25 1.39% 18.15 222 18.20 281 0.00
2023-02-20 2409 117696000 27348 2147483647 18.50 18.95 18.20 18.85 0.65 3.57% 18.80 943 18.85 501 0.00
2023-02-21 2409 54899000 12769 1023453800 18.60 18.90 18.45 18.60 0.25 -1.33% 18.55 740 18.60 249 0.00
2023-02-22 2409 54203000 11098 1008374450 18.40 18.75 18.35 18.75 0.15 0.81% 18.70 93 18.75 247 0.00
2023-02-23 2409 73800000 15090 1353654750 18.70 18.75 18.15 18.30 0.45 -2.4% 18.25 1839 18.30 170 0.00
2023-02-24 2409 87211000 14713 1624292650 18.15 18.80 18.15 18.60 0.30 1.64% 18.60 477 18.65 352 0.00
2023-03-01 2409 64325000 11849 1197886650 18.70 18.95 18.40 18.65 0.05 0.27% 18.60 323 18.65 309 0.00
2023-03-02 2409 53699000 10354 984687350 18.55 18.65 18.15 18.25 0.40 -2.14% 18.25 147 18.30 608 0.00
2023-03-03 2409 95836000 20393 1804449100 18.55 19.20 18.45 18.95 0.70 3.84% 18.95 541 19.00 709 0.00
2023-03-06 2409 62843000 12884 1207292600 19.05 19.40 19.00 19.25 0.30 1.58% 19.25 395 19.30 1717 0.00
2023-03-07 2409 49355000 12332 936192650 19.05 19.15 18.65 19.15 0.10 -0.52% 19.15 441 19.20 1853 0.00
2023-03-08 2409 31352000 7239 598111450 18.95 19.25 18.80 19.25 0.10 0.52% 19.20 319 19.25 1399 0.00
2023-03-09 2409 50608000 13698 949605000 19.35 19.35 18.50 18.50 0.75 -3.9% 18.50 1385 18.55 182 0.00
2023-03-10 2409 51646000 10755 939520700 18.30 18.45 18.00 18.15 0.35 -1.89% 18.10 1237 18.15 85 0.00
2023-03-13 2409 29810000 7137 539551600 18.05 18.30 17.85 18.25 0.10 0.55% 18.20 509 18.25 313 0.00
2023-03-14 2409 45216000 12707 801226900 18.00 18.05 17.55 17.65 0.60 -3.29% 17.65 197 17.70 448 0.00
2023-03-15 2409 34113000 9122 602927500 17.90 17.90 17.45 17.45 0.20 -1.13% 17.45 2587 17.50 17 0.00
2023-03-16 2409 35884000 7782 633782000 17.55 17.80 17.40 17.75 0.30 1.72% 17.70 435 17.75 262 0.00
2023-03-17 2409 72214000 10137 1292545050 17.80 18.10 17.50 18.00 0.25 1.41% 18.00 321 18.05 895 0.00
2023-03-20 2409 15354000 3386 275777600 17.95 18.10 17.85 18.00 0.00 0% 18.00 9 18.05 1002 0.00
2023-03-21 2409 39780000 9344 731736500 18.40 18.70 18.15 18.25 0.25 1.39% 18.25 183 18.30 24 0.00
2023-03-22 2409 18749000 5303 341838250 18.40 18.45 18.10 18.15 0.10 -0.55% 18.15 908 18.20 246 0.00
2023-03-23 2409 18164000 4981 329280650 18.10 18.30 18.00 18.10 0.05 -0.28% 18.05 381 18.10 340 0.00
2023-03-24 2409 30823000 7967 567279300 18.20 18.55 18.15 18.50 0.40 2.21% 18.50 117 18.55 1016 0.00
2023-03-27 2409 24898000 5646 461985250 18.55 18.75 18.40 18.45 0.05 -0.27% 18.45 192 18.50 570 0.00
2023-03-28 2409 31376000 6932 571814800 18.45 18.65 18.05 18.15 0.30 -1.63% 18.10 241 18.15 702 0.00
2023-03-29 2409 30125000 6850 553747850 18.20 18.50 18.20 18.50 0.35 1.93% 18.45 587 18.50 810 0.00
2023-03-30 2409 24148000 5267 442486650 18.50 18.55 18.15 18.35 0.15 -0.81% 18.30 369 18.35 912 0.00
2023-03-31 2409 26114000 4717 480721900 18.30 18.55 18.25 18.40 0.05 0.27% 18.40 53 18.45 860 0.00
2023-04-06 2409 29302000 7204 540910150 18.35 18.70 18.05 18.60 0.20 1.09% 18.55 171 18.60 1290 0.00
2023-04-07 2409 15843000 3876 294142650 18.70 18.75 18.40 18.50 0.10 -0.54% 18.45 655 18.50 145 0.00
2023-04-10 2409 15244000 2992 281726900 18.45 18.60 18.35 18.55 0.05 0.27% 18.50 289 18.55 65 0.00
2023-04-11 2409 23309000 5483 435100400 18.65 18.75 18.55 18.70 0.15 0.81% 18.65 622 18.70 329 0.00
2023-04-12 2409 29341000 6582 546203500 18.65 18.85 18.40 18.80 0.10 0.53% 18.75 318 18.80 1070 0.00
2023-04-13 2409 71373000 13504 1356356600 18.95 19.30 18.70 18.85 0.05 0.27% 18.85 271 18.90 87 0.00
2023-04-14 2409 41796000 9553 796398200 19.05 19.30 18.85 19.10 0.25 1.33% 19.05 463 19.10 1518 0.00
2023-04-17 2409 28762000 6401 547146450 19.10 19.20 18.85 19.10 0.00 0% 19.05 116 19.10 1017 0.00
2023-04-18 2409 29075000 7118 549169600 19.10 19.15 18.70 18.75 0.35 -1.83% 18.70 1234 18.75 153 0.00
2023-04-19 2409 41027000 11032 755105850 18.80 18.85 18.20 18.25 0.50 -2.67% 18.20 2116 18.25 14 0.00
2023-04-20 2409 27888000 6944 505193750 18.15 18.25 18.00 18.10 0.15 -0.82% 18.10 131 18.15 468 0.00
2023-04-21 2409 46008000 10858 844143600 18.25 18.75 18.10 18.25 0.15 0.83% 18.20 204 18.25 212 0.00
2023-04-24 2409 14955000 4268 273630300 18.20 18.40 18.20 18.35 0.10 0.55% 18.30 269 18.35 112 0.00
2023-04-25 2409 31379000 7202 567897650 18.45 18.50 17.90 17.95 0.40 -2.18% 17.95 7 18.00 287 0.00
2023-04-26 2409 19243000 5124 344932800 17.95 18.10 17.80 17.90 0.05 -0.28% 17.90 139 17.95 203 0.00
2023-04-27 2409 20304000 5881 359958300 17.90 18.00 17.60 17.70 0.20 -1.12% 17.70 193 17.75 565 0.00
2023-04-28 2409 98385000 24448 1693839050 17.80 17.85 17.00 17.00 0.70 -3.95% 17.00 4361 17.05 381 0.00
2023-05-02 2409 38005000 10523 656005250 17.20 17.45 17.10 17.30 0.30 1.76% 17.30 165 17.35 413 0.00
2023-05-03 2409 25636000 7409 440111550 17.25 17.35 17.05 17.05 0.25 -1.45% 17.05 712 17.10 59 0.00
2023-05-04 2409 20855000 5367 355644550 17.05 17.20 16.90 17.10 0.05 0.29% 17.10 401 17.15 107 0.00
2023-05-05 2409 16122000 4136 278631900 17.15 17.40 17.10 17.30 0.20 1.17% 17.30 406 17.35 343 0.00
2023-05-08 2409 29142000 6061 505982950 17.50 17.60 17.20 17.25 0.05 -0.29% 17.25 166 17.30 37 0.00
2023-05-09 2409 50889000 11225 901801300 17.40 17.95 17.35 17.70 0.45 2.61% 17.70 506 17.75 426 0.00
2023-05-10 2409 21750000 4864 381539900 17.60 17.70 17.45 17.55 0.15 -0.85% 17.55 47 17.60 947 0.00
2023-05-11 2409 23390000 6274 403465200 17.55 17.55 17.10 17.10 0.45 -2.56% 17.10 1768 17.15 404 0.00
2023-05-12 2409 21575000 7126 366192450 17.10 17.10 16.90 16.95 0.15 -0.88% 16.95 351 17.00 128 0.00
2023-05-15 2409 15773000 3678 267534950 16.95 17.10 16.80 17.05 0.10 0.59% 17.00 874 17.05 59 0.00
2023-05-16 2409 17278000 4427 295193000 17.05 17.15 16.95 17.05 0.00 0% 17.00 1712 17.05 12 0.00
2023-05-17 2409 29089753 9540 502872977 17.10 17.40 17.05 17.25 0.20 1.17% 17.25 2132 17.30 110 0.00
2023-05-18 2409 26092000 6618 449670600 17.30 17.35 17.05 17.25 0.00 0% 17.25 373 17.30 271 0.00
2023-05-19 2409 20045000 4601 347599400 17.30 17.40 17.25 17.40 0.15 0.87% 17.35 514 17.40 1363 0.00
2023-05-22 2409 41287000 9101 731904750 17.55 17.85 17.50 17.80 0.40 2.3% 17.75 927 17.80 337 0.00
2023-05-23 2409 37441000 8344 662103900 17.90 17.90 17.55 17.60 0.20 -1.12% 17.60 1387 17.65 93 0.00
2023-05-24 2409 19618000 6168 344729950 17.50 17.75 17.45 17.65 0.05 0.28% 17.60 447 17.65 210 0.00
2023-05-25 2409 21780000 4256 383459500 17.70 17.75 17.50 17.50 0.15 -0.85% 17.50 2797 17.55 12 0.00
2023-05-26 2409 21148000 5291 369586200 17.50 17.70 17.40 17.40 0.10 -0.57% 17.40 123 17.45 1046 0.00
2023-05-29 2409 36013000 7376 638186600 17.50 17.90 17.45 17.65 0.25 1.44% 17.65 52 17.70 313 0.00
2023-05-30 2409 20821000 5725 367096550 17.70 17.75 17.55 17.60 0.05 -0.28% 17.55 1154 17.60 705 0.00
2023-05-31 2409 43866000 4939 773655850 17.75 17.80 17.60 17.60 0.00 0% 17.60 1331 17.65 260 0.00
2023-06-01 2409 14548000 3510 256630150 17.70 17.75 17.60 17.60 0.00 0% 17.55 2051 17.60 42 0.00
2023-06-02 2409 26734000 6169 471592750 17.65 17.80 17.50 17.75 0.15 0.85% 17.75 51 17.80 1474 0.00
2023-06-05 2409 78626000 19393 1441837300 17.85 18.75 17.75 18.50 0.75 4.23% 18.50 2236 18.55 674 0.00
2023-06-06 2409 45757000 11118 850630800 18.50 18.75 18.25 18.70 0.20 1.08% 18.65 245 18.70 619 0.00
2023-06-07 2409 35350000 9725 658134400 18.75 18.90 18.50 18.55 0.15 -0.8% 18.50 606 18.55 379 0.00
2023-06-08 2409 29297000 7471 534935650 18.55 18.55 18.15 18.25 0.30 -1.62% 18.20 1363 18.25 82 0.00
2023-06-09 2409 23455000 5461 427489500 18.35 18.35 18.10 18.25 0.00 0% 18.25 9 18.30 412 0.00
2023-06-12 2409 29952000 7624 553496000 18.35 18.60 18.35 18.45 0.20 1.1% 18.45 80 18.50 1309 0.00
2023-06-13 2409 32865000 7488 606877200 18.50 18.60 18.30 18.55 0.10 0.54% 18.55 263 18.60 286 0.00
2023-06-14 2409 20421000 5505 376332250 18.50 18.55 18.35 18.35 0.20 -1.08% 18.35 417 18.40 23 0.00
2023-06-15 2409 26307000 5416 481818950 18.40 18.45 18.20 18.40 0.05 0.27% 18.40 122 18.45 1958 0.00
2023-06-16 2409 79612000 13071 1489510150 18.60 18.90 18.60 18.65 0.25 1.36% 18.65 86 18.70 1223 0.00
2023-06-19 2409 182754000 39309 2147483647 18.60 20.35 18.55 20.20 1.55 8.31% 20.20 270 20.25 2489 0.00
2023-06-20 2409 91023000 17556 1799950950 20.20 20.20 19.60 19.60 0.60 -2.97% 19.60 3965 19.65 562 0.00
2023-06-21 2409 92040000 21298 1853370000 19.75 20.50 19.75 20.10 0.50 2.55% 20.05 3428 20.10 16 0.00
2023-06-26 2409 66167000 14174 1316226450 20.05 20.40 19.65 19.70 0.40 -1.99% 19.70 297 19.75 47 0.00
2023-06-27 2409 66825000 16977 1276873850 19.60 19.65 18.85 18.85 0.85 -4.31% 18.85 1537 18.90 34 0.00
2023-06-28 2409 34035000 7985 641573650 19.10 19.15 18.70 18.70 0.15 -0.8% 18.70 2425 18.75 8 0.00
2023-06-29 2409 27388000 6869 515813350 18.95 19.10 18.70 18.75 0.05 0.27% 18.70 2587 18.75 95 0.00
2023-06-30 2409 26776000 6779 498953250 18.70 18.75 18.55 18.60 0.15 -0.8% 18.60 1224 18.65 164 0.00
2023-07-03 2409 29445000 8546 549716600 18.80 18.95 18.55 18.55 0.05 -0.27% 18.55 292 18.60 583 0.00
2023-07-04 2409 29733000 6831 556203950 18.60 18.85 18.50 18.75 0.20 1.08% 18.75 345 18.80 1124 0.00
2023-07-05 2409 25616000 5910 478740400 18.65 18.85 18.55 18.65 0.10 -0.53% 18.65 1094 18.70 414 0.00
2023-07-06 2409 93652000 20997 1794425450 19.10 19.60 18.80 18.90 0.25 1.34% 18.85 1218 18.90 150 0.00
2023-07-07 2409 48079000 11703 889893100 18.75 18.75 18.40 18.40 0.50 -2.65% 18.40 2074 18.45 255 0.00
2023-07-10 2409 30196000 6225 559373650 18.40 18.70 18.35 18.60 0.20 1.09% 18.55 355 18.60 51 0.00
2023-07-11 2409 63445000 13372 1217179100 18.90 19.35 18.90 19.25 0.65 3.49% 19.20 429 19.25 92 0.00
2023-07-12 2409 44601000 10014 855230700 19.35 19.55 18.90 19.05 0.20 -1.04% 19.00 153 19.05 877 0.00
2023-07-13 2409 28431000 6210 544550750 19.25 19.35 19.00 19.05 0.00 0% 19.05 353 19.10 279 0.00
2023-07-14 2409 30651000 6517 585900650 19.20 19.30 18.95 19.10 0.05 0.26% 19.10 1027 19.15 260 0.00
2023-07-18 2409 43920000 8861 841070950 19.55 19.60 19.00 19.00 0.45 -0.52% 19.00 1574 19.05 307 0.00
2023-07-19 2409 40270000 13713 759613350 19.10 19.20 18.65 18.85 0.15 -0.79% 18.85 211 18.90 1099 0.00
2023-07-20 2409 26215000 6331 498015250 18.95 19.20 18.80 19.15 0.30 1.59% 19.15 284 19.20 719 0.00
2023-07-21 2409 43510000 7802 834406300 19.20 19.40 19.00 19.20 0.05 0.26% 19.15 93 19.20 643 0.00
2023-07-24 2409 33636000 7279 641120650 19.35 19.40 18.90 18.90 0.30 -1.56% 18.90 634 18.95 13 0.00
2023-07-25 2409 29251000 6825 561023150 19.10 19.30 19.00 19.15 0.25 1.32% 19.15 469 19.20 485 0.00
2023-07-27 2409 281570000 61883 2147483647 19.90 21.65 19.60 21.40 1.60 11.75% 21.35 252 21.40 3455 0.00
2023-07-28 2409 138996000 30559 2147483647 21.40 21.60 20.85 21.25 0.15 -0.7% 21.20 325 21.25 588 0.00
2023-07-31 2409 82990000 19476 1737126000 21.50 21.55 20.60 20.70 0.55 -2.59% 20.65 1927 20.70 522 0.00
2023-08-01 2409 49093000 11189 1031698800 20.80 21.25 20.75 20.95 0.25 1.21% 20.95 15 21.00 604 0.00
2023-08-02 2409 60517000 15156 1242085200 20.80 21.00 20.20 20.50 0.45 -2.15% 20.45 1124 20.50 690 0.00
2023-08-04 2409 35811000 9081 740660200 20.50 20.90 20.40 20.85 0.35 1.71% 20.80 280 20.85 379 0.00
2023-08-07 2409 44998000 10667 915812100 20.75 20.80 20.20 20.40 0.45 -2.16% 20.40 944 20.45 1715 0.00
2023-08-08 2409 38431000 8190 788820650 20.55 20.80 20.35 20.40 0.00 0% 20.35 965 20.40 246 0.00
2023-08-09 2409 34649000 5952 706508350 20.60 20.60 20.30 20.40 0.00 0% 20.35 1522 20.40 1129 0.00
2023-08-10 2409 59662000 14278 1144051300 19.75 19.80 18.90 18.95 0.00 -7.11% 18.95 6 19.00 55 0.00
2023-08-11 2409 31906000 9673 595909500 19.00 19.05 18.50 18.50 0.45 -2.37% 18.50 1232 18.55 89 0.00
2023-08-14 2409 31784000 7663 576013150 18.45 18.45 18.00 18.10 0.40 -2.16% 18.10 392 18.15 135 0.00
2023-08-15 2409 36909000 7027 684402100 18.40 18.80 18.35 18.50 0.40 2.21% 18.50 321 18.55 165 0.00
2023-08-16 2409 27682000 8151 501797050 18.35 18.35 18.00 18.05 0.45 -2.43% 18.05 721 18.10 305 0.00
2023-08-17 2409 32654000 7966 581374950 17.90 18.00 17.55 17.90 0.15 -0.83% 17.90 1287 17.95 79 0.00
2023-08-18 2409 29324000 7929 522323750 18.00 18.10 17.60 17.65 0.25 -1.4% 17.65 347 17.70 74 0.00
2023-08-21 2409 11447000 3180 203801750 17.70 17.90 17.70 17.80 0.15 0.85% 17.80 475 17.85 116 0.00
2023-08-22 2409 21286000 4772 380161950 18.05 18.10 17.70 17.70 0.10 -0.56% 17.70 1235 17.75 38 0.00
2023-08-23 2409 12313000 3108 219534900 17.85 18.00 17.75 17.80 0.10 0.56% 17.80 489 17.85 319 0.00
2023-08-24 2409 20903000 4604 373668050 17.90 18.10 17.75 17.90 0.10 0.56% 17.85 307 17.90 2754 0.00
2023-08-25 2409 15676000 4226 278194050 17.75 17.85 17.70 17.70 0.20 -1.12% 17.70 885 17.75 294 0.00
2023-08-28 2409 16732000 4915 298198050 17.75 18.10 17.65 17.70 0.00 0% 17.65 645 17.70 265 0.00
2023-08-29 2409 11686000 2702 207461800 17.85 17.90 17.70 17.75 0.05 0.28% 17.75 365 17.80 360 0.00
2023-08-30 2409 21405000 5639 379098200 17.85 17.90 17.60 17.75 0.00 0% 17.70 259 17.75 751 0.00
2023-08-31 2409 39922000 9009 714560700 17.85 18.10 17.75 17.80 0.05 0.28% 17.80 829 17.85 25 0.00
2023-09-01 2409 13177000 3906 236275550 17.90 18.00 17.80 17.90 0.10 0.56% 17.90 1663 17.95 241 0.00
2023-09-04 2409 39834000 9816 698368950 17.90 17.95 17.40 17.45 0.45 -2.51% 17.45 968 17.50 1057 0.00
2023-09-05 2409 29662000 7734 514894000 17.40 17.55 17.20 17.55 0.10 0.57% 17.50 206 17.55 390 0.00
2023-09-06 2409 109086000 23657 1843634050 16.95 17.10 16.80 16.85 0.70 -3.99% 16.85 3037 16.90 1100 0.00
2023-09-07 2409 60477000 13294 998769000 16.60 16.65 16.35 16.45 0.40 -2.37% 16.45 765 16.50 497 0.00
2023-09-08 2409 47239000 8282 781180100 16.45 16.70 16.35 16.55 0.10 0.61% 16.55 335 16.60 316 0.00
2023-09-11 2409 48133000 9859 810314700 16.75 17.10 16.65 16.70 0.15 0.91% 16.70 817 16.75 623 0.00
2023-09-12 2409 35568000 7078 594149400 16.70 16.90 16.45 16.85 0.15 0.9% 16.80 357 16.85 253 0.00
2023-09-13 2409 16410000 4949 276635250 16.90 17.05 16.75 16.75 0.10 -0.59% 16.75 1690 16.80 470 0.00
2023-09-14 2409 12555000 3720 211830700 16.85 16.95 16.80 16.95 0.20 1.19% 16.90 303 16.95 1459 0.00
2023-09-15 2409 47831000 7966 813453100 16.95 17.20 16.75 17.00 0.05 0.29% 17.00 3116 17.05 166 0.00
2023-09-18 2409 11447000 3386 194655250 16.90 17.15 16.90 17.00 0.00 0% 17.00 41 17.05 941 0.00
2023-09-19 2409 13227000 3628 223545400 17.05 17.10 16.80 16.85 0.15 -0.88% 16.85 1092 16.90 83 0.00
2023-09-20 2409 17360000 5946 290517350 16.85 16.85 16.65 16.70 0.15 -0.89% 16.70 1407 16.75 74 0.00
2023-09-21 2409 20585000 5463 341211450 16.60 16.80 16.50 16.50 0.20 -1.2% 16.50 2287 16.55 373 0.00
2023-09-22 2409 11287000 3435 187406150 16.45 16.70 16.45 16.65 0.15 0.91% 16.65 32 16.70 1123 0.00
2023-09-25 2409 11794000 2914 196874450 16.70 16.80 16.60 16.70 0.05 0.3% 16.70 3 16.75 190 0.00
2023-09-26 2409 15128000 5155 249716450 16.65 16.70 16.45 16.45 0.25 -1.5% 16.45 1350 16.50 362 0.00
2023-09-27 2409 12085000 3313 198803400 16.40 16.55 16.35 16.40 0.05 -0.3% 16.40 1898 16.45 61 0.00
2023-09-28 2409 11204000 3645 184087350 16.45 16.50 16.40 16.40 0.00 0% 16.40 598 16.45 316 0.00
2023-10-02 2409 35560000 10424 573292450 16.50 16.50 16.00 16.05 0.35 -2.13% 16.00 5637 16.05 826 0.00
2023-10-03 2409 104321000 26868 1732723650 16.80 17.20 16.20 16.20 0.15 0.93% 16.20 2534 16.25 142 0.00
2023-10-04 2409 47316000 13750 750717100 16.15 16.20 15.70 15.80 0.40 -2.47% 15.80 878 15.85 179 0.00
2023-10-05 2409 24009000 6095 382712950 15.75 16.10 15.75 15.95 0.15 0.95% 15.90 1327 15.95 75 0.00
2023-10-06 2409 26155000 7887 412496300 15.95 15.95 15.70 15.70 0.25 -1.57% 15.70 403 15.75 375 0.00
2023-10-11 2409 31759000 8350 496993700 15.70 15.80 15.50 15.60 0.10 -0.64% 15.60 672 15.65 62 0.00
2023-10-12 2409 27848000 7160 443208200 15.75 16.05 15.70 16.00 0.40 2.56% 16.00 461 16.05 718 0.00
2023-10-13 2409 21624000 5840 346881500 16.00 16.15 15.75 16.10 0.10 0.63% 16.05 411 16.10 83 0.00
2023-10-16 2409 23351000 5264 368668800 15.90 15.95 15.70 15.75 0.35 -2.17% 15.75 73 15.80 365 0.00
2023-10-17 2409 20229000 5686 319366450 15.85 15.90 15.70 15.70 0.05 -0.32% 15.70 359 15.75 299 0.00
2023-10-18 2409 44950000 6454 704906600 15.65 15.90 15.55 15.70 0.00 0% 15.65 308 15.70 123 0.00
2023-10-19 2409 23741000 6426 368035250 15.60 15.75 15.35 15.40 0.30 -1.91% 15.40 1035 15.45 471 0.00
2023-10-20 2409 31118000 6762 474815850 15.25 15.45 15.05 15.30 0.10 -0.65% 15.30 1335 15.35 207 0.00
2023-10-23 2409 34015000 9134 512074750 15.15 15.25 15.00 15.00 0.30 -1.96% 15.00 3810 15.05 27 0.00
2023-10-24 2409 31180000 9806 470517800 15.00 15.25 14.95 15.20 0.20 1.33% 15.15 671 15.20 16 0.00
2023-10-25 2409 59404725 12455 931124179 15.40 15.85 15.35 15.75 0.55 3.62% 15.70 411 15.75 93 0.00
2023-10-26 2409 26444000 5858 409495700 15.40 15.60 15.30 15.50 0.25 -1.59% 15.50 78 15.55 434 0.00
2023-10-27 2409 25539000 5047 394203550 15.50 15.60 15.35 15.35 0.15 -0.97% 15.35 274 15.40 495 0.00
2023-10-30 2409 24442000 6324 380686200 15.40 15.70 15.35 15.65 0.30 1.95% 15.60 79 15.65 25 0.00
2023-10-31 2409 31441000 7603 493028300 15.75 15.90 15.45 15.60 0.05 -0.32% 15.55 37 15.60 154 0.00
2023-11-01 2409 34205000 8926 524714600 15.70 15.70 15.20 15.20 0.40 -2.56% 15.20 2770 15.25 14 0.00
2023-11-02 2409 48198000 11838 760331700 15.30 16.00 15.30 15.90 0.70 4.61% 15.90 332 15.95 582 0.00
2023-11-03 2409 36837000 8809 595431100 16.00 16.30 15.95 16.25 0.35 2.2% 16.20 224 16.25 2818 0.00
2023-11-06 2409 24251000 5995 395480400 16.35 16.45 16.15 16.30 0.05 0.31% 16.25 616 16.30 112 0.00
2023-11-07 2409 26511000 6083 423944800 16.20 16.20 15.90 15.95 0.35 -2.15% 15.90 4604 15.95 567 0.00
2023-11-08 2409 21070000 3743 335779050 15.80 16.05 15.80 15.90 0.05 -0.31% 15.90 2915 15.95 634 0.00
2023-11-09 2409 18954000 4319 303244100 15.90 16.15 15.90 16.00 0.10 0.63% 15.95 359 16.00 740 0.00
2023-11-10 2409 13605000 3960 215033500 15.85 15.90 15.70 15.80 0.20 -1.25% 15.75 174 15.80 175 0.00
2023-11-13 2409 14899000 4340 235695500 15.90 15.90 15.70 15.90 0.10 0.63% 15.85 119 15.90 179 0.00
2023-11-14 2409 14251000 3809 225900700 15.95 15.95 15.75 15.90 0.00 0% 15.85 291 15.90 601 0.00
2023-11-15 2409 39616000 9021 642030250 16.05 16.35 15.95 16.35 0.45 2.83% 16.30 145 16.35 1844 0.00
2023-11-16 2409 24182000 6328 397133950 16.45 16.50 16.25 16.50 0.15 0.92% 16.45 190 16.50 215 0.00
2023-11-17 2409 20910000 5342 345735500 16.55 16.60 16.40 16.60 0.10 0.61% 16.55 430 16.60 1323 0.00
2023-11-20 2409 25132000 6484 414837700 16.60 16.80 16.35 16.40 0.20 -1.2% 16.40 96 16.45 1014 0.00
2023-11-21 2409 20995000 6224 346198400 16.45 16.60 16.40 16.55 0.15 0.91% 16.50 529 16.55 1104 0.00
2023-11-22 2409 16355000 4842 267303650 16.40 16.50 16.25 16.30 0.25 -1.51% 16.30 748 16.35 332 0.00
2023-11-23 2409 14063000 2878 230248550 16.35 16.50 16.25 16.35 0.05 0.31% 16.35 404 16.40 356 0.00
2023-11-24 2409 14211000 3209 233655450 16.45 16.55 16.30 16.45 0.10 0.61% 16.40 1008 16.45 120 0.00
2023-11-27 2409 15738000 3857 257247700 16.50 16.55 16.25 16.30 0.15 -0.91% 16.30 1578 16.35 237 0.00
2023-11-28 2409 38752000 8230 644743950 16.40 16.75 16.35 16.70 0.40 2.45% 16.70 172 16.75 2252 0.00
2023-11-29 2409 22829000 6335 376896800 16.65 16.70 16.45 16.50 0.20 -1.2% 16.50 219 16.55 234 0.00
2023-11-30 2409 50530000 6261 825909700 16.50 16.50 16.20 16.35 0.15 -0.91% 16.35 535 16.40 527 0.00
2023-12-01 2409 27846000 6186 460239850 16.45 16.80 16.40 16.45 0.10 0.61% 16.45 483 16.50 780 0.00
2023-12-04 2409 66266000 13087 1123090650 16.75 17.25 16.75 16.85 0.40 2.43% 16.80 1744 16.85 475 0.00
2023-12-05 2409 31836000 7398 537654100 16.80 17.05 16.70 17.05 0.20 1.19% 17.00 300 17.05 527 0.00
2023-12-06 2409 28571000 6589 477870950 16.95 17.00 16.60 16.65 0.40 -2.35% 16.60 2375 16.65 65 0.00
2023-12-07 2409 11901000 2937 198450500 16.65 16.80 16.60 16.65 0.00 0% 16.65 485 16.70 356 0.00
2023-12-08 2409 14797000 3784 245888600 16.75 16.80 16.55 16.60 0.05 -0.3% 16.60 184 16.65 620 0.00
2023-12-11 2409 12912000 3486 214012350 16.60 16.70 16.50 16.60 0.00 0% 16.55 367 16.60 277 0.00
2023-12-12 2409 27715000 7268 451286200 16.60 16.65 16.20 16.20 0.40 -2.41% 16.20 1448 16.25 245 0.00
2023-12-13 2409 18413000 4695 299188900 16.35 16.40 16.10 16.20 0.00 0% 16.15 193 16.20 238 0.00
2023-12-14 2409 17311000 5003 281335250 16.30 16.40 16.15 16.25 0.05 0.31% 16.20 1236 16.25 347 0.00
2023-12-15 2409 46654000 7596 763784750 16.35 16.55 16.30 16.30 0.05 0.31% 16.30 801 16.35 1299 0.00
2023-12-18 2409 26134000 4150 426160750 16.30 16.40 16.20 16.30 0.00 0% 16.25 496 16.30 289 0.00
2023-12-19 2409 47946000 9867 768871800 16.30 16.35 15.90 16.00 0.30 -1.84% 16.00 151 16.05 658 0.00
2023-12-20 2409 45640000 9131 749869050 16.05 16.60 16.00 16.50 0.50 3.13% 16.50 2798 16.55 592 0.00
2023-12-21 2409 33235000 6578 548641150 16.30 16.60 16.30 16.60 0.10 0.61% 16.55 496 16.60 1553 0.00
2023-12-22 2409 87959000 17256 1502883600 16.65 17.40 16.65 17.00 0.40 2.41% 17.00 907 17.05 909 0.00
2023-12-25 2409 28700000 6386 491042950 17.05 17.25 16.95 17.15 0.15 0.88% 17.10 427 17.15 984 0.00
2023-12-26 2409 106397000 23860 1891077950 17.25 18.00 17.25 18.00 0.85 4.96% 17.95 579 18.00 6999 0.00
2023-12-27 2409 42744000 10505 767063400 18.10 18.15 17.80 17.95 0.05 -0.28% 17.90 390 17.95 709 0.00
2023-12-28 2409 33855000 9012 610742550 18.05 18.15 17.90 18.10 0.15 0.84% 18.05 163 18.10 12 0.00
2023-12-29 2409 34962000 8297 635669650 18.15 18.40 18.05 18.15 0.05 0.28% 18.15 518 18.20 647 0.00