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
12345678910111213141516171819202122232425262728293031當月平均
1 月 12.35
0
0%
12.45
0.1
0.81%
12.50
0.05
0.4%
12.50
0
0%
 12.60
0.1
0.8%
12.35
-0.25
-1.98%
12.40
0.05
0.4%
12.40
0
0%
12.60
0.2
1.61%
 12.75
0.15
1.19%
13.05
0.3
2.35%
13.15
0.1
0.77%
13.05
-0.1
-0.76%
13.20
0.15
1.15%
 13.55
0.35
2.65%
13.20
-0.35
-2.58%
13.80
0.6
4.55%
14.05
0.25
1.81%
14.30
0.25
1.78%
 14.25
-0.05
-0.35%
13.80
-0.45
-3.16%
13.90
0.1
0.72%
13.13
2 月13.50
-0.4
-2.88%
13.50
0
0%
 13.35
-0.15
-1.11%
12.80
-0.55
-4.12%
13.30
0.5
3.91%
13.80
0.5
3.76%
13.35
-0.45
-3.26%
 13.10
-0.25
-1.87%
       13.40
0.3
2.29%
13.30
-0.1
-0.75%
13.30
0
0%
 13.25
-0.05
-0.38%
13.10
-0.15
-1.13%
13.28
3 月13.20
0.1
0.76%
13.00
-0.2
-1.52%
 13.00
0
0%
13.05
0.05
0.38%
12.95
-0.1
-0.77%
13.65
0.7
5.41%
13.50
-0.15
-1.1%
 13.45
-0.05
-0.37%
13.55
0.1
0.74%
13.50
-0.05
-0.37%
13.55
0.05
0.37%
   14.00
0.45
3.32%
13.85
-0.15
-1.07%
13.70
-0.15
-1.08%
13.55
-0.15
-1.09%
 13.65
0.1
0.74%
13.65
0
0%
13.55
-0.1
-0.73%
13.50
-0.05
-0.37%
13.65
0.15
1.11%
13.60
-0.05
-0.37%
13.49
4 月 13.75
0.15
1.1%
13.65
-0.1
-0.73%
    13.35
-0.3
-2.2%
13.30
-0.05
-0.37%
13.30
0
0%
13.45
0.15
1.13%
13.35
-0.1
-0.74%
 13.10
-0.25
-1.87%
12.60
-0.5
-3.82%
12.75
0.15
1.19%
12.85
0.1
0.78%
12.65
-0.2
-1.56%
 12.40
-0.25
-1.98%
12.10
-0.3
-2.42%
12.15
0.05
0.41%
12.00
-0.15
-1.23%
12.55
0.55
4.58%
 12.40
-0.15
-1.2%
12.88
5 月 12.35
-0.05
-0.4%
12.35
0
0%
12.40
0.05
0.4%
 12.30
-0.1
-0.81%
12.80
0.5
4.07%
12.60
-0.2
-1.56%
12.60
0
0%
12.65
0.05
0.4%
 12.70
0.05
0.4%
12.80
0.1
0.79%
12.85
0.05
0.39%
12.85
0
0%
12.75
-0.1
-0.78%
 12.75
0
0%
12.80
0.05
0.39%
12.80
0
0%
12.75
-0.05
-0.39%
12.70
-0.05
-0.39%
 12.75
0.05
0.39%
12.85
0.1
0.78%
12.80
-0.05
-0.39%
13.15
0.35
2.73%
12.69
6 月13.25
0.1
0.76%
 13.35
0.1
0.75%
13.10
-0.25
-1.87%
13.25
0.15
1.15%
13.30
0.05
0.38%
 13.30
0
0%
13.35
0.05
0.38%
13.30
-0.05
-0.37%
13.30
0
0%
13.50
0.2
1.5%
  13.15
-0.35
-2.59%
13.50
0.35
2.66%
13.25
-0.25
-1.85%
12.95
-0.3
-2.26%
 12.85
-0.1
-0.77%
12.70
-0.15
-1.17%
12.75
0.05
0.39%
12.60
-0.15
-1.18%
12.90
0.3
2.38%
13.13
7 月 12.90
0
0%
12.80
-0.1
-0.78%
12.80
0
0%
12.80
0
0%
13.00
0.2
1.56%
 13.50
0.5
3.85%
13.40
-0.1
-0.74%
13.40
0
0%
12.00
-1.4
-10.45%
12.05
0.05
0.42%
 12.00
-0.05
-0.41%
12.00
0
0%
12.20
0.2
1.67%
12.40
0.2
1.64%
12.45
0.05
0.4%
 12.40
-0.05
-0.4%
12.30
-0.1
-0.81%
12.45
0.15
1.22%
12.35
-0.1
-0.8%
12.70
0.35
2.83%
 13.00
0.3
2.36%
13.20
0.2
1.54%
12.65
8 月13.25
0.05
0.38%
13.15
-0.1
-0.75%
13.20
0.05
0.38%
 13.35
0.15
1.14%
13.35
0
0%
13.35
0
0%
13.25
-0.1
-0.75%
12.90
-0.35
-2.64%
 12.80
-0.1
-0.78%
13.00
0.2
1.56%
12.80
-0.2
-1.54%
12.80
0
0%
13.10
0.3
2.34%
 13.15
0.05
0.38%
13.05
-0.1
-0.76%
13.00
-0.05
-0.38%
13.10
0.1
0.77%
12.90
-0.2
-1.53%
 13.00
0.1
0.78%
13.00
0
0%
13.10
0.1
0.77%
13.20
0.1
0.76%
13.30
0.1
0.76%
13.09
9 月  13.10
-0.2
-1.5%
13.20
0.1
0.76%
13.10
-0.1
-0.76%
13.05
-0.05
-0.38%
12.90
-0.15
-1.15%
 12.60
-0.3
-2.33%
12.75
0.15
1.19%
12.90
0.15
1.18%
12.90
0
0%
13.10
0.2
1.55%
 12.95
-0.15
-1.15%
12.80
-0.15
-1.16%
12.90
0.1
0.78%
12.75
-0.15
-1.16%
12.85
0.1
0.78%
  12.75
-0.1
-0.78%
12.80
0.05
0.39%
13.00
0.2
1.56%
12.90
-0.1
-0.77%
12.89
10 月12.80
-0.1
-0.78%
12.75
-0.05
-0.39%
12.80
0.05
0.39%
12.55
-0.25
-1.95%
12.40
-0.15
-1.2%
 12.40
0
0%
12.50
0.1
0.81%
11.30
-1.2
-9.6%
11.85
0.55
4.87%
 11.70
-0.15
-1.27%
11.55
-0.15
-1.28%
11.70
0.15
1.3%
11.50
-0.2
-1.71%
11.50
0
0%
 11.65
0.15
1.3%
11.35
-0.3
-2.58%
11.75
0.4
3.52%
11.30
-0.45
-3.83%
11.50
0.2
1.77%
 11.90
0.4
3.48%
11.75
-0.15
-1.26%
12.20
0.45
3.83%
11.91
11 月11.75
-0.45
-3.69%
11.70
-0.05
-0.43%
 11.65
-0.05
-0.43%
11.90
0.25
2.15%
12.05
0.15
1.26%
12.20
0.15
1.24%
12.20
0
0%
 12.35
0.15
1.23%
12.40
0.05
0.4%
12.55
0.15
1.21%
12.75
0.2
1.59%
 12.75
0
0%
12.40
-0.35
-2.75%
12.55
0.15
1.21%
12.40
-0.15
-1.2%
12.50
0.1
0.81%
 12.60
0.1
0.8%
12.70
0.1
0.79%
12.80
0.1
0.79%
12.70
-0.1
-0.78%
12.55
-0.15
-1.18%
12.38
12 月  12.70
0.15
1.2%
12.75
0.05
0.39%
12.55
-0.2
-1.57%
12.50
-0.05
-0.4%
12.55
0.05
0.4%
 12.35
-0.2
-1.59%
12.35
0
0%
12.40
0.05
0.4%
12.45
0.05
0.4%
12.40
-0.05
-0.4%
 12.30
-0.1
-0.81%
12.40
0.1
0.81%
12.45
0.05
0.4%
12.35
-0.1
-0.8%
12.20
-0.15
-1.21%
12.45
0.25
2.05%
12.20
-0.25
-2.01%
12.00
-0.2
-1.64%
12.00
0
0%
12.20
0.2
1.67%
12.30
0.1
0.82%
   12.36

說明:最高漲幅:5.41%最低跌幅:-10.45% 最高價:14.30最低價:11.30平均價:12.81,灰色底表示週末,漲136天(23.8)元,跌131天(-24.65)元,平盤38天
5%=4,4%=7,3%=9,2%=24,1%=61,0%=69,-0%=3,-1%=4,-2%=9,-3%=28,-4%=30,-5%=57,

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
2018-01-02 2409 36296346 8519 449354341 12.40 12.45 12.35 12.35 0.05 0% 12.35 3887 12.40 1875 3.20
2018-01-03 2409 40395182 9092 503541774 12.40 12.55 12.40 12.45 0.10 0.81% 12.45 274 12.50 2664 3.23
2018-01-04 2409 75023561 10441 944241892 12.55 12.70 12.50 12.50 0.05 0.4% 12.50 2920 12.55 1737 3.24
2018-01-05 2409 38785738 6629 483565007 12.55 12.55 12.40 12.50 0.00 0% 12.45 2067 12.50 1944 3.24
2018-01-08 2409 36358963 7371 456333992 12.60 12.65 12.50 12.60 0.10 0.8% 12.55 923 12.60 5689 3.26
2018-01-09 2409 55544056 9456 689592242 12.55 12.55 12.35 12.35 0.25 -1.98% 12.35 6233 12.40 713 3.20
2018-01-10 2409 26035814 5820 322113474 12.40 12.40 12.35 12.40 0.05 0.4% 12.35 3753 12.40 1834 3.21
2018-01-11 2409 25479277 6736 315765789 12.40 12.45 12.35 12.40 0.00 0% 12.35 3181 12.40 2695 3.21
2018-01-12 2409 120797090 17755 1521458233 12.45 12.70 12.40 12.60 0.20 1.61% 12.60 5028 12.65 4162 3.26
2018-01-15 2409 74758720 11529 954115945 12.80 12.85 12.70 12.75 0.15 1.19% 12.70 4067 12.75 3549 3.30
2018-01-16 2409 182010238 21404 2147483647 12.75 13.10 12.70 13.05 0.30 2.35% 13.05 543 13.10 11000 3.38
2018-01-17 2409 142881621 19207 1880410189 13.15 13.25 13.05 13.15 0.10 0.77% 13.10 2646 13.15 1821 3.41
2018-01-18 2409 102375418 12401 1344527834 13.25 13.25 13.05 13.05 0.10 -0.76% 13.05 657 13.10 2665 3.38
2018-01-19 2409 91246755 12702 1196181089 13.15 13.20 13.05 13.20 0.15 1.15% 13.15 2546 13.20 8018 3.42
2018-01-22 2409 222028936 31931 2147483647 13.30 13.60 13.25 13.55 0.35 2.65% 13.50 3804 13.55 10910 3.51
2018-01-23 2409 144342428 16995 1924657711 13.60 13.65 13.15 13.20 0.35 -2.58% 13.20 1233 13.25 2454 3.42
2018-01-24 2409 386404197 41594 2147483647 13.70 14.05 13.50 13.80 0.60 4.55% 13.75 3178 13.80 6389 3.58
2018-01-25 2409 283706127 38295 2147483647 14.20 14.35 14.00 14.05 0.25 1.81% 14.05 1080 14.10 6063 3.64
2018-01-26 2409 159507688 25093 2147483647 14.15 14.30 13.90 14.30 0.25 1.78% 14.25 3054 14.30 3155 3.70
2018-01-29 2409 115317941 17905 1650648215 14.40 14.45 14.20 14.25 0.05 -0.35% 14.25 451 14.30 3895 3.69
2018-01-30 2409 148078343 22667 2065650384 14.20 14.20 13.75 13.80 0.45 -3.16% 13.80 781 13.85 2217 3.58
2018-01-31 2409 142967478 15815 1960145904 13.65 13.90 13.50 13.90 0.10 0.72% 13.85 588 13.90 3151 3.60
2018-02-01 2409 148606832 25041 2019422206 13.70 13.75 13.50 13.50 0.40 -2.88% 13.45 9614 13.50 813 3.50
2018-02-02 2409 76842518 10948 1035381572 13.35 13.60 13.35 13.50 0.00 0% 13.45 1125 13.50 2270 3.50
2018-02-05 2409 98149397 10395 1300806625 13.15 13.35 13.15 13.35 0.15 -1.11% 13.30 1428 13.35 2250 3.46
2018-02-06 2409 218960974 23450 2147483647 13.10 13.15 12.50 12.80 0.55 -4.12% 12.75 682 12.80 144 3.32
2018-02-07 2409 186721496 17555 2147483647 13.15 13.35 13.10 13.30 0.50 3.91% 13.25 45 13.30 3022 3.45
2018-02-08 2409 286131531 32855 2147483647 13.25 13.90 13.20 13.80 0.50 3.76% 13.80 1212 13.85 1211 3.58
2018-02-09 2409 204615523 25522 2147483647 13.30 13.55 13.30 13.35 0.45 -3.26% 13.35 5764 13.40 960 3.46
2018-02-12 2409 110611932 14466 1465050921 13.40 13.45 13.10 13.10 0.25 -1.87% 13.10 10107 13.15 1131 3.39
2018-02-21 2409 127968642 18104 1726613509 13.50 13.65 13.40 13.40 0.30 2.29% 13.40 2969 13.45 1215 3.47
2018-02-22 2409 69557150 9843 925259812 13.30 13.40 13.25 13.30 0.10 -0.75% 13.30 1103 13.35 982 3.45
2018-02-23 2409 50831600 11378 676860392 13.35 13.40 13.25 13.30 0.00 0% 13.25 5325 13.30 1345 3.45
2018-02-26 2409 47569508 6191 631069494 13.30 13.35 13.20 13.25 0.05 -0.38% 13.25 71 13.30 3600 3.43
2018-02-27 2409 51379647 7422 678233692 13.30 13.35 13.10 13.10 0.15 -1.13% 13.10 3620 13.20 185 3.90
2018-03-01 2409 90819982 10367 1181550273 12.90 13.30 12.85 13.20 0.10 0.76% 13.20 262 13.25 1443 3.93
2018-03-02 2409 38898383 7492 506200579 13.05 13.10 12.95 13.00 0.20 -1.52% 13.00 1745 13.05 1617 3.87
2018-03-05 2409 44886531 6176 583866553 13.00 13.10 12.95 13.00 0.00 0% 12.95 3641 13.00 665 3.87
2018-03-06 2409 24471060 5311 319370580 13.10 13.10 13.00 13.05 0.05 0.38% 13.00 4411 13.05 2007 3.88
2018-03-07 2409 32562522 5659 422966814 13.00 13.05 12.95 12.95 0.10 -0.77% 12.90 4904 12.95 11 3.85
2018-03-08 2409 173084442 19832 2147483647 13.00 13.75 13.00 13.65 0.70 5.41% 13.60 1774 13.65 3142 4.06
2018-03-09 2409 134819852 16228 1830581727 13.55 13.70 13.50 13.50 0.15 -1.1% 13.50 2681 13.55 821 4.02
2018-03-12 2409 60146594 8504 811294937 13.60 13.65 13.35 13.45 0.05 -0.37% 13.45 57 13.50 3197 4.00
2018-03-13 2409 33070414 5329 446337806 13.45 13.55 13.40 13.55 0.10 0.74% 13.50 1963 13.55 2746 4.03
2018-03-14 2409 69735222 9208 949408119 13.50 13.80 13.50 13.50 0.05 -0.37% 13.50 959 13.55 803 4.02
2018-03-15 2409 44935299 5232 607277663 13.55 13.60 13.45 13.55 0.05 0.37% 13.50 2035 13.55 1438 4.03
2018-03-20 2409 111224439 14171 1551356946 13.80 14.10 13.75 14.00 0.15 3.32% 13.95 3498 14.00 794 4.17
2018-03-21 2409 69568788 10816 970103304 14.00 14.10 13.85 13.85 0.15 -1.07% 13.85 110 13.90 2187 4.12
2018-03-22 2409 60135838 9217 826488947 13.90 13.95 13.60 13.70 0.15 -1.08% 13.65 759 13.70 2603 4.08
2018-03-23 2409 70032826 8437 928127066 13.40 13.60 13.35 13.55 0.15 -1.09% 13.50 1189 13.55 2130 4.03
2018-03-26 2409 154107685 18732 2115634868 13.70 13.80 13.65 13.65 0.10 0.74% 13.65 2701 13.70 3952 4.06
2018-03-27 2409 53362891 8759 733189766 13.75 13.85 13.65 13.65 0.00 0% 13.65 3948 13.70 1922 4.06
2018-03-28 2409 41874026 8118 569009180 13.65 13.70 13.55 13.55 0.10 -0.73% 13.55 5072 13.60 536 4.03
2018-03-29 2409 43372412 8040 587778716 13.55 13.65 13.50 13.50 0.05 -0.37% 13.50 2689 13.55 903 4.02
2018-03-30 2409 38637297 6261 526449216 13.60 13.70 13.55 13.65 0.15 1.11% 13.60 943 13.65 748 4.06
2018-03-31 2409 19976355 3621 271904984 13.70 13.70 13.55 13.60 0.05 -0.37% 13.55 4086 13.60 38 4.05
2018-04-02 2409 66438082 8039 912719585 13.65 13.85 13.55 13.75 0.15 1.1% 13.70 1686 13.75 243 4.09
2018-04-03 2409 35705642 6099 486997641 13.65 13.70 13.60 13.65 0.10 -0.73% 13.65 1450 13.70 2709 4.06
2018-04-09 2409 84073364 12687 1129030469 13.50 13.55 13.35 13.35 0.30 -2.2% 13.35 3704 13.40 1005 3.97
2018-04-10 2409 50848520 8948 672931095 13.25 13.30 13.10 13.30 0.05 -0.37% 13.25 927 13.30 1413 3.96
2018-04-11 2409 23552085 5149 314976915 13.40 13.45 13.30 13.30 0.00 0% 13.30 3598 13.35 907 3.96
2018-04-12 2409 29997336 5575 402806436 13.35 13.50 13.35 13.45 0.15 1.13% 13.45 772 13.50 1595 4.00
2018-04-13 2409 26315090 4896 353513081 13.50 13.55 13.35 13.35 0.10 -0.74% 13.35 3762 13.40 311 3.97
2018-04-16 2409 44940882 8935 591595215 13.35 13.40 13.05 13.10 0.25 -1.87% 13.10 3604 13.15 353 3.90
2018-04-17 2409 113528802 19681 1449780799 13.05 13.10 12.55 12.60 0.50 -3.82% 12.60 2506 12.65 1321 3.75
2018-04-18 2409 44583271 7967 566126568 12.65 12.80 12.60 12.75 0.15 1.19% 12.75 1207 12.80 2384 3.79
2018-04-19 2409 61614236 11094 789039655 12.85 12.90 12.75 12.85 0.10 0.78% 12.80 2019 12.85 718 3.82
2018-04-20 2409 35406502 6334 448321503 12.70 12.75 12.60 12.65 0.20 -1.56% 12.65 2554 12.70 802 3.76
2018-04-23 2409 56657205 10489 707653359 12.55 12.60 12.40 12.40 0.25 -1.98% 12.40 5495 12.45 399 3.69
2018-04-24 2409 69467367 12591 845555933 12.40 12.45 12.05 12.10 0.30 -2.42% 12.10 2491 12.15 890 3.60
2018-04-25 2409 83196125 14324 999080454 11.95 12.25 11.90 12.15 0.05 0.41% 12.15 448 12.20 554 3.62
2018-04-26 2409 80529158 11283 971744543 12.20 12.25 11.95 12.00 0.15 -1.23% 12.00 47 12.05 882 3.57
2018-04-27 2409 107795338 13915 1344851365 12.30 12.65 12.30 12.55 0.55 4.58% 12.50 2282 12.55 657 3.74
2018-04-30 2409 51701644 7390 642625339 12.55 12.55 12.35 12.40 0.15 -1.2% 12.40 692 12.45 1339 3.69
2018-05-02 2409 36984635 6171 457065017 12.35 12.45 12.30 12.35 0.05 -0.4% 12.35 210 12.40 818 3.68
2018-05-03 2409 43954454 5972 544647388 12.30 12.50 12.30 12.35 0.00 0% 12.35 4522 12.40 1073 3.68
2018-05-04 2409 28475033 5931 354273834 12.35 12.55 12.35 12.40 0.05 0.4% 12.40 2086 12.45 121 3.69
2018-05-07 2409 33076661 6942 409458340 12.45 12.50 12.30 12.30 0.10 -0.81% 12.30 3147 12.35 23 3.66
2018-05-08 2409 98523163 14212 1248563297 12.30 12.80 12.30 12.80 0.50 4.07% 12.75 323 12.80 3770 3.81
2018-05-09 2409 49476437 8801 628710626 12.75 12.90 12.60 12.60 0.20 -1.56% 12.60 2051 12.65 73 3.75
2018-05-10 2409 28568634 5906 360561005 12.65 12.70 12.55 12.60 0.00 0% 12.60 364 12.65 1106 3.75
2018-05-11 2409 33485138 7027 425538999 12.70 12.80 12.60 12.65 0.05 0.4% 12.65 1264 12.70 41 3.76
2018-05-14 2409 35946193 5069 458181013 12.75 12.80 12.65 12.70 0.05 0.4% 12.70 742 12.75 1528 4.50
2018-05-15 2409 26596275 7411 340169424 12.80 12.85 12.70 12.80 0.10 0.79% 12.75 1432 12.80 328 4.54
2018-05-16 2409 41741229 8298 537762254 12.80 13.05 12.75 12.85 0.05 0.39% 12.85 870 12.90 622 4.56
2018-05-17 2409 38626369 6514 497440965 12.80 13.00 12.75 12.85 0.00 0% 12.85 681 12.90 178 4.56
2018-05-18 2409 30113236 6036 386223842 12.80 12.90 12.75 12.75 0.10 -0.78% 12.70 3071 12.75 591 4.52
2018-05-21 2409 22499224 4491 287967521 12.75 12.90 12.75 12.75 0.00 0% 12.75 2370 12.80 1299 4.52
2018-05-22 2409 20516891 3630 263080432 12.85 12.90 12.75 12.80 0.05 0.39% 12.80 716 12.85 1155 4.54
2018-05-23 2409 32977387 7292 423264626 12.85 12.90 12.80 12.80 0.00 0% 12.80 1357 12.85 1389 4.54
2018-05-24 2409 24634762 4535 314871527 12.80 12.85 12.75 12.75 0.05 -0.39% 12.75 1659 12.80 1597 4.52
2018-05-25 2409 28877619 5460 367807585 12.75 12.80 12.70 12.70 0.05 -0.39% 12.70 962 12.75 1862 4.50
2018-05-28 2409 22801639 4464 290201679 12.70 12.75 12.70 12.75 0.05 0.39% 12.70 2942 12.75 2390 4.52
2018-05-29 2409 28626352 4256 366983918 12.70 12.90 12.70 12.85 0.10 0.78% 12.80 2098 12.85 1249 4.56
2018-05-30 2409 36317433 9004 463503140 12.75 12.80 12.70 12.80 0.05 -0.39% 12.75 246 12.80 56 4.54
2018-05-31 2409 83854327 10287 1094538222 12.85 13.15 12.85 13.15 0.35 2.73% 13.10 440 13.15 3090 4.66
2018-06-01 2409 76641081 14618 1020308693 13.20 13.45 13.20 13.25 0.10 0.76% 13.20 5019 13.25 420 4.70
2018-06-04 2409 40353217 7015 538593146 13.35 13.40 13.30 13.35 0.10 0.75% 13.30 3630 13.35 1404 4.73
2018-06-05 2409 54229834 11300 715110289 13.30 13.35 13.05 13.10 0.25 -1.87% 13.10 64 13.15 499 4.65
2018-06-06 2409 35266169 7047 467583451 13.10 13.35 13.10 13.25 0.15 1.15% 13.20 2886 13.25 246 4.70
2018-06-08 2409 46352562 7258 618596547 13.35 13.40 13.30 13.30 0.05 0.38% 13.30 261 13.35 1102 4.72
2018-06-11 2409 30863613 4229 410879046 13.35 13.40 13.25 13.30 0.00 0% 13.25 2360 13.30 85 4.72
2018-06-12 2409 33106446 4479 441474400 13.30 13.40 13.25 13.35 0.05 0.38% 13.35 98 13.40 4686 4.73
2018-06-13 2409 35781023 5708 478108288 13.30 13.40 13.30 13.30 0.05 -0.37% 13.30 3917 13.35 59 4.72
2018-06-14 2409 28031695 4094 373676923 13.30 13.40 13.30 13.30 0.00 0% 13.30 67 13.35 970 4.72
2018-06-15 2409 106499695 9649 1437890465 13.40 13.60 13.40 13.50 0.20 1.5% 13.45 3874 13.50 631 4.79
2018-06-19 2409 88743780 15674 1171224735 13.20 13.30 13.15 13.15 0.35 -2.59% 13.15 1668 13.20 764 4.66
2018-06-20 2409 90720341 17977 1207322684 13.05 13.55 13.05 13.50 0.35 2.66% 13.45 163 13.50 849 4.79
2018-06-21 2409 50385166 6408 671829421 13.40 13.45 13.20 13.25 0.25 -1.85% 13.20 4751 13.25 299 4.70
2018-06-22 2409 63156517 9988 819145577 13.10 13.15 12.85 12.95 0.30 -2.26% 12.95 1163 13.00 129 4.59
2018-06-25 2409 31252656 5608 403086981 12.90 13.00 12.85 12.85 0.10 -0.77% 12.85 1732 12.90 337 4.56
2018-06-26 2409 25620023 5682 326399975 12.80 12.85 12.70 12.70 0.15 -1.17% 12.70 4340 12.75 13 4.50
2018-06-27 2409 27307762 5408 349621836 12.80 12.90 12.75 12.75 0.05 0.39% 12.75 2922 12.80 189 4.52
2018-06-28 2409 39092607 7709 493731649 12.65 12.70 12.60 12.60 0.15 -1.18% 12.60 442 12.65 422 4.47
2018-06-29 2409 30445875 5362 390781608 12.80 12.95 12.75 12.90 0.30 2.38% 12.85 88 12.90 1528 4.57
2018-07-02 2409 33957174 5640 440025470 12.95 13.05 12.90 12.90 0.00 0% 12.85 1757 12.90 15 4.57
2018-07-03 2409 26227364 5305 337338408 12.95 13.00 12.80 12.80 0.10 -0.78% 12.80 486 12.85 595 4.54
2018-07-04 2409 16661628 3080 213281867 12.75 12.85 12.75 12.80 0.00 0% 12.80 247 12.85 985 4.54
2018-07-05 2409 20771333 3646 267369489 12.85 12.95 12.80 12.80 0.00 0% 12.80 3265 12.85 294 4.54
2018-07-06 2409 64406266 8984 839696808 13.10 13.20 12.90 13.00 0.20 1.56% 12.95 1714 13.00 858 4.61
2018-07-09 2409 129557985 14307 1731941122 13.25 13.50 13.20 13.50 0.50 3.85% 13.45 2949 13.50 9007 4.79
2018-07-10 2409 145624847 16584 1960796850 13.70 13.70 13.30 13.40 0.10 -0.74% 13.35 1935 13.40 1702 4.75
2018-07-11 2409 116950605 14827 1565017851 13.35 13.45 13.25 13.40 0.00 0% 13.40 916 13.45 7127 4.75
2018-07-12 2409 108334635 16302 1304354011 12.05 12.15 12.00 12.00 0.00 -10.45% 12.00 3287 12.05 2107 4.26
2018-07-13 2409 43954252 7450 527842824 12.05 12.10 11.95 12.05 0.05 0.42% 12.00 460 12.05 1879 4.27
2018-07-16 2409 41419169 7882 498277278 12.05 12.10 12.00 12.00 0.05 -0.41% 11.95 3795 12.00 215 4.26
2018-07-17 2409 51555520 7239 618962440 12.00 12.10 11.90 12.00 0.00 0% 12.00 1565 12.05 142 4.26
2018-07-18 2409 58544789 13145 712517406 12.10 12.25 12.05 12.20 0.20 1.67% 12.20 662 12.25 904 4.33
2018-07-19 2409 40374713 5638 497381172 12.30 12.40 12.25 12.40 0.20 1.64% 12.35 1509 12.40 2897 4.40
2018-07-20 2409 55132239 7751 687581847 12.45 12.60 12.40 12.45 0.05 0.4% 12.45 661 12.50 4970 4.41
2018-07-23 2409 34638341 5551 431081387 12.50 12.55 12.40 12.40 0.05 -0.4% 12.40 428 12.45 704 4.40
2018-07-24 2409 32481388 4518 402107916 12.40 12.45 12.30 12.30 0.10 -0.81% 12.30 1046 12.35 96 4.36
2018-07-25 2409 31944805 4338 397326788 12.35 12.50 12.35 12.45 0.15 1.22% 12.45 372 12.50 5626 4.41
2018-07-26 2409 31095123 5600 384348229 12.45 12.45 12.30 12.35 0.10 -0.8% 12.30 2594 12.35 253 4.38
2018-07-27 2409 132335188 15519 1667404368 12.40 12.70 12.40 12.70 0.35 2.83% 12.65 1977 12.70 4010 4.50
2018-07-30 2409 110014564 14929 1421920296 12.80 13.00 12.75 13.00 0.30 2.36% 12.95 2397 13.00 13699 4.61
2018-07-31 2409 117495663 18732 1541910614 13.10 13.20 13.00 13.20 0.20 1.54% 13.20 372 13.25 5359 4.68
2018-08-01 2409 94897981 10863 1258204119 13.30 13.35 13.15 13.25 0.05 0.38% 13.20 635 13.25 635 4.70
2018-08-02 2409 73404123 8094 963482467 13.30 13.30 13.05 13.15 0.10 -0.75% 13.10 648 13.15 2187 4.66
2018-08-03 2409 47690651 6764 628630070 13.20 13.25 13.10 13.20 0.05 0.38% 13.15 685 13.20 732 4.68
2018-08-06 2409 44263299 6485 588511587 13.25 13.35 13.20 13.35 0.15 1.14% 13.30 671 13.35 5420 4.73
2018-08-07 2409 58068229 8357 775934607 13.45 13.45 13.25 13.35 0.00 0% 13.30 1659 13.35 1322 4.73
2018-08-08 2409 36634375 5947 489207206 13.45 13.45 13.30 13.35 0.00 0% 13.35 189 13.40 7764 4.73
2018-08-09 2409 37170535 4922 494175765 13.40 13.40 13.25 13.25 0.10 -0.75% 13.25 1635 13.30 257 4.70
2018-08-10 2409 46997796 6809 611446587 13.20 13.20 12.90 12.90 0.35 -2.64% 12.90 2131 12.95 536 4.57
2018-08-13 2409 37009482 5671 473278900 12.75 12.90 12.70 12.80 0.10 -0.78% 12.80 1360 12.85 1798 6.63
2018-08-14 2409 35530581 5262 463005003 12.95 13.10 12.90 13.00 0.20 1.56% 13.00 2202 13.05 494 6.74
2018-08-15 2409 47488544 6838 610554782 12.90 13.00 12.75 12.80 0.20 -1.54% 12.80 2584 12.85 462 6.63
2018-08-16 2409 30898516 4066 395806136 12.75 12.95 12.70 12.80 0.00 0% 12.80 403 12.85 839 6.63
2018-08-17 2409 35098400 7705 455333500 12.95 13.10 12.85 13.10 0.30 2.34% 13.10 653 13.15 1100 6.79
2018-08-20 2409 48416623 6076 638259283 13.25 13.25 13.10 13.15 0.05 0.38% 13.15 392 13.20 3951 6.81
2018-08-21 2409 30675293 4627 399744159 13.15 13.20 12.95 13.05 0.10 -0.76% 13.00 443 13.05 360 6.76
2018-08-22 2409 21926966 3723 284641376 13.05 13.10 12.90 13.00 0.05 -0.38% 12.95 647 13.00 738 6.74
2018-08-23 2409 20180603 3407 263214639 13.00 13.10 12.95 13.10 0.10 0.77% 13.10 78 13.15 3163 6.79
2018-08-24 2409 23252532 4236 300429648 13.00 13.10 12.85 12.90 0.20 -1.53% 12.85 1792 12.90 81 6.68
2018-08-27 2409 17519078 3392 227327077 13.05 13.05 12.90 13.00 0.10 0.78% 12.95 1799 13.00 40 6.74
2018-08-28 2409 19477657 3670 253479841 13.05 13.10 12.95 13.00 0.00 0% 12.95 512 13.00 719 6.74
2018-08-29 2409 21469303 4213 279178989 13.00 13.10 12.95 13.10 0.10 0.77% 13.05 510 13.10 3924 6.79
2018-08-30 2409 99493224 13390 1327018225 13.30 13.45 13.20 13.20 0.10 0.76% 13.20 2319 13.25 87 6.84
2018-08-31 2409 28952843 4728 382838042 13.20 13.30 13.10 13.30 0.10 0.76% 13.25 116 13.30 1684 6.89
2018-09-03 2409 19892463 3673 263045147 13.30 13.40 13.10 13.10 0.20 -1.5% 13.10 2348 13.15 178 6.79
2018-09-04 2409 13026912 2589 171302981 13.15 13.20 13.10 13.20 0.10 0.76% 13.15 135 13.20 2265 6.84
2018-09-05 2409 27112334 3607 355445284 13.20 13.25 13.05 13.10 0.10 -0.76% 13.05 2709 13.10 95 6.79
2018-09-06 2409 25481534 3255 331651944 13.00 13.10 12.90 13.05 0.05 -0.38% 13.00 1674 13.05 185 6.76
2018-09-07 2409 38726685 5766 498028161 13.00 13.00 12.75 12.90 0.15 -1.15% 12.85 555 12.90 818 6.68
2018-09-10 2409 36021305 5563 456904165 12.85 12.85 12.60 12.60 0.30 -2.33% 12.60 1534 12.65 225 6.53
2018-09-11 2409 17622357 2820 223849242 12.60 12.80 12.55 12.75 0.15 1.19% 12.70 1547 12.75 60 6.61
2018-09-12 2409 30162205 3926 386025552 12.80 12.90 12.65 12.90 0.15 1.18% 12.85 293 12.90 547 6.68
2018-09-13 2409 16675826 3602 214620038 12.95 13.00 12.75 12.90 0.00 0% 12.85 1300 12.90 419 6.68
2018-09-14 2409 46477765 8859 604258995 13.00 13.10 12.85 13.10 0.20 1.55% 13.05 311 13.10 6614 6.79
2018-09-17 2409 17314856 6061 224509096 13.05 13.10 12.90 12.95 0.15 -1.15% 12.90 3066 12.95 190 6.71
2018-09-18 2409 14492088 2932 186518704 12.85 12.95 12.80 12.80 0.15 -1.16% 12.80 2580 12.85 47 6.63
2018-09-19 2409 17255227 3506 221953742 12.90 12.90 12.80 12.90 0.10 0.78% 12.85 370 12.90 610 6.68
2018-09-20 2409 22863577 2999 293494161 12.95 12.95 12.75 12.75 0.15 -1.16% 12.75 600 12.80 225 6.61
2018-09-21 2409 30520702 4813 388768813 12.80 12.85 12.65 12.85 0.10 0.78% 12.80 6 12.85 1399 6.66
2018-09-25 2409 19473454 2917 248991706 12.80 12.85 12.70 12.75 0.10 -0.78% 12.75 1640 12.80 600 6.61
2018-09-26 2409 18850186 3510 241343699 12.80 12.85 12.75 12.80 0.05 0.39% 12.80 160 12.85 1583 6.63
2018-09-27 2409 43266170 8033 561722365 12.85 13.05 12.80 13.00 0.20 1.56% 12.95 1204 13.00 358 6.74
2018-09-28 2409 18713340 3516 242328061 13.00 13.05 12.90 12.90 0.10 -0.77% 12.90 176 12.95 1136 6.68
2018-10-01 2409 29416419 4192 378166138 12.90 13.00 12.75 12.80 0.10 -0.78% 12.80 677 12.85 578 6.63
2018-10-02 2409 17636698 4491 224744481 12.80 12.85 12.70 12.75 0.05 -0.39% 12.70 3757 12.75 552 6.61
2018-10-03 2409 12335940 2369 157488670 12.75 12.85 12.70 12.80 0.05 0.39% 12.80 443 12.85 1343 6.63
2018-10-04 2409 28297192 6701 356914277 12.75 12.75 12.55 12.55 0.25 -1.95% 12.55 169 12.60 842 6.50
2018-10-05 2409 36640229 6445 455757171 12.50 12.55 12.30 12.40 0.15 -1.2% 12.40 50 12.45 598 6.42
2018-10-08 2409 23344616 4169 289669819 12.25 12.55 12.25 12.40 0.00 0% 12.40 1348 12.45 7 6.42
2018-10-09 2409 23116054 3799 288194512 12.50 12.55 12.35 12.50 0.10 0.81% 12.45 1977 12.50 29 6.48
2018-10-11 2409 97989305 15109 1139138888 11.90 12.00 11.25 11.30 1.20 -9.6% 11.30 98 11.35 1248 5.85
2018-10-12 2409 32606877 7459 379213957 11.40 11.85 11.35 11.85 0.55 4.87% 11.80 1183 11.85 270 6.14
2018-10-15 2409 23166623 3587 271112702 11.80 11.85 11.60 11.70 0.15 -1.27% 11.65 1151 11.70 1266 6.06
2018-10-16 2409 22112587 4291 256422951 11.60 11.75 11.50 11.55 0.15 -1.28% 11.55 339 11.60 403 5.98
2018-10-17 2409 21561142 4297 251440478 11.75 11.80 11.60 11.70 0.15 1.3% 11.65 442 11.70 369 6.06
2018-10-18 2409 15415309 3369 178743553 11.70 11.75 11.50 11.50 0.20 -1.71% 11.50 1849 11.55 67 5.96
2018-10-19 2409 60389303 5106 692968831 11.35 11.65 11.20 11.50 0.00 0% 11.50 907 11.55 363 5.96
2018-10-22 2409 25190019 4117 292296204 11.50 11.75 11.30 11.65 0.15 1.3% 11.60 683 11.65 241 6.04
2018-10-23 2409 34930777 6053 398519762 11.50 11.65 11.25 11.35 0.30 -2.58% 11.35 158 11.40 994 5.88
2018-10-24 2409 46866194 7180 544370430 11.45 11.80 11.35 11.75 0.40 3.52% 11.70 24 11.75 1644 6.09
2018-10-25 2409 53953650 6398 615664591 11.40 11.70 11.30 11.30 0.45 -3.83% 11.30 3040 11.35 6 5.85
2018-10-26 2409 40264700 5736 464344640 11.45 11.70 11.40 11.50 0.20 1.77% 11.50 762 11.55 133 5.96
2018-10-29 2409 42923569 9070 506524595 11.60 11.90 11.55 11.90 0.40 3.48% 11.85 212 11.90 4196 6.17
2018-10-30 2409 22465593 3544 264917603 11.95 11.95 11.70 11.75 0.15 -1.26% 11.75 1298 11.80 74 6.09
2018-10-31 2409 58566649 6143 705941299 12.20 12.20 11.90 12.20 0.45 3.83% 12.15 222 12.20 1556 6.32
2018-11-01 2409 87102803 10839 1036389606 11.95 12.15 11.70 11.75 0.45 -3.69% 11.75 50 11.80 576 6.09
2018-11-02 2409 29524263 4699 347838615 11.90 11.95 11.70 11.70 0.05 -0.43% 11.70 2390 11.75 406 6.06
2018-11-05 2409 35540309 4580 412952919 11.65 11.75 11.55 11.65 0.05 -0.43% 11.60 567 11.65 1661 6.04
2018-11-06 2409 52587660 7740 624594504 11.70 11.95 11.65 11.90 0.25 2.15% 11.90 48 11.95 2443 6.17
2018-11-07 2409 25981240 5728 312184180 12.00 12.10 11.90 12.05 0.15 1.26% 12.00 109 12.05 843 6.24
2018-11-08 2409 38587657 7110 469688885 12.20 12.25 12.05 12.20 0.15 1.24% 12.15 112 12.20 2189 6.32
2018-11-09 2409 27247357 5910 331587206 12.20 12.20 12.10 12.20 0.00 0% 12.15 1301 12.20 23 6.32
2018-11-12 2409 32276345 5846 397584424 12.10 12.40 12.10 12.35 0.15 1.23% 12.30 140 12.35 1394 6.40
2018-11-13 2409 28635393 4578 351547430 12.10 12.40 12.10 12.40 0.05 0.4% 12.35 58 12.40 218 8.49
2018-11-14 2409 39128822 6765 488412863 12.45 12.55 12.35 12.55 0.15 1.21% 12.50 231 12.55 1046 8.60
2018-11-16 2409 35978309 6717 455994248 12.70 12.75 12.55 12.75 0.15 1.59% 12.70 26 12.75 999 8.73
2018-11-19 2409 17307540 3516 220123453 12.75 12.75 12.65 12.75 0.00 0% 12.70 159 12.75 254 8.73
2018-11-20 2409 19797248 4314 247502010 12.65 12.65 12.40 12.40 0.35 -2.75% 12.35 1765 12.40 16 8.49
2018-11-21 2409 33655649 5639 416135509 12.30 12.55 12.25 12.55 0.15 1.21% 12.50 55 12.55 1119 8.60
2018-11-22 2409 12057824 2354 149749458 12.50 12.55 12.35 12.40 0.15 -1.2% 12.40 759 12.45 1646 8.49
2018-11-23 2409 23672980 3517 295153038 12.30 12.55 12.30 12.50 0.10 0.81% 12.45 153 12.50 161 8.56
2018-11-26 2409 15916854 2930 200458590 12.55 12.70 12.50 12.60 0.10 0.8% 12.55 489 12.60 251 8.63
2018-11-27 2409 27856594 4901 353320295 12.55 12.75 12.50 12.70 0.10 0.79% 12.70 362 12.75 2588 8.70
2018-11-28 2409 20163779 4280 257090563 12.70 12.80 12.65 12.80 0.10 0.79% 12.75 208 12.80 536 8.77
2018-11-29 2409 24675726 4900 315631050 12.90 12.90 12.70 12.70 0.10 -0.78% 12.70 896 12.75 160 8.70
2018-11-30 2409 40392222 3819 510638913 12.70 12.85 12.55 12.55 0.15 -1.18% 12.55 2040 12.60 12 8.60
2018-12-03 2409 31416737 3698 400093414 12.70 12.85 12.65 12.70 0.15 1.2% 12.65 1318 12.70 360 8.70
2018-12-04 2409 30224449 4337 386279156 12.70 12.85 12.70 12.75 0.05 0.39% 12.70 2736 12.75 51 8.73
2018-12-05 2409 16492032 2685 207364490 12.55 12.65 12.50 12.55 0.20 -1.57% 12.55 1667 12.60 1160 8.60
2018-12-06 2409 34194930 5356 425828119 12.55 12.60 12.35 12.50 0.05 -0.4% 12.45 305 12.50 309 8.56
2018-12-07 2409 23829119 4442 299474909 12.50 12.65 12.50 12.55 0.05 0.4% 12.55 317 12.60 268 8.60
2018-12-10 2409 18439006 3293 227410210 12.40 12.45 12.20 12.35 0.20 -1.59% 12.30 23 12.35 506 8.46
2018-12-11 2409 15675715 3916 193828812 12.40 12.45 12.30 12.35 0.00 0% 12.35 551 12.40 1770 8.46
2018-12-12 2409 19385277 3140 240458001 12.45 12.45 12.35 12.40 0.05 0.4% 12.40 928 12.45 1527 8.49
2018-12-13 2409 14746460 3309 183272535 12.40 12.45 12.40 12.45 0.05 0.4% 12.40 1174 12.45 86 8.53
2018-12-14 2409 17399645 2645 215281822 12.40 12.45 12.30 12.40 0.05 -0.4% 12.35 328 12.40 1734 8.49
2018-12-17 2409 12221402 2181 150333303 12.30 12.35 12.25 12.30 0.10 -0.81% 12.30 368 12.35 342 8.42
2018-12-18 2409 53647572 5260 659892567 12.30 12.45 12.20 12.40 0.10 0.81% 12.40 66 12.45 619 8.49
2018-12-19 2409 13731032 3977 170248875 12.40 12.45 12.35 12.45 0.05 0.4% 12.40 174 12.45 979 8.53
2018-12-20 2409 14559572 2277 179796118 12.30 12.40 12.30 12.35 0.10 -0.8% 12.30 1713 12.35 616 8.46
2018-12-21 2409 24783900 2522 303290369 12.35 12.35 12.20 12.20 0.15 -1.21% 12.20 2308 12.25 329 8.36
2018-12-22 2409 6584494 1508 80791134 12.20 12.45 12.15 12.45 0.25 2.05% 12.40 409 12.45 376 8.53
2018-12-24 2409 15786194 2528 193432654 12.35 12.35 12.20 12.20 0.25 -2.01% 12.20 1019 12.30 408 8.36
2018-12-25 2409 14475785 2125 174439970 12.00 12.15 12.00 12.00 0.20 -1.64% 12.00 3764 12.05 2 8.22
2018-12-26 2409 14088389 2424 168951586 12.00 12.10 11.90 12.00 0.00 0% 11.95 1554 12.00 645 8.22
2018-12-27 2409 10994370 2685 133738475 12.15 12.20 12.10 12.20 0.20 1.67% 12.15 636 12.20 535 8.36
2018-12-28 2409 11530805 1999 140999605 12.20 12.30 12.10 12.30 0.10 0.82% 12.25 215 12.30 1720 8.42