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　11.95
0
0%		11.90
-0.05
-0.42%		11.90
0
0%		 　12.10
0.2
1.68%		12.15
0.05
0.41%		12.45
0.3
2.47%		12.45
0
0%		12.45
0
0%		 　12.45
0
0%		12.55
0.1
0.8%		12.40
-0.15
-1.2%		12.45
0.05
0.4%		12.45
0
0%		 　12.45
0
0%		12.30
-0.15
-1.2%		12.40
0.1
0.81%		12.45
0.05
0.4%		12.65
0.2
1.61%		 　12.60
-0.05
-0.4%		12.75
0.15
1.19%		11.90
-0.85
-6.67%		 12.31
2 月　　　　　　　　　　11.25
-0.65
-5.46%		10.95
-0.3
-2.67%		10.95
0
0%		11.05
0.1
0.91%		 　　11.00
-0.05
-0.45%		11.00
0
0%		11.10
0.1
0.91%		10.95
-0.15
-1.35%		11.05
0.1
0.91%		 　11.05
0
0%		11.10
0.05
0.45%		11.35
0.25
2.25%		 11.14
3 月　　　11.40
0.05
0.44%		11.40
0
0%		11.70
0.3
2.63%		11.60
-0.1
-0.85%		11.55
-0.05
-0.43%		 　11.50
-0.05
-0.43%		11.65
0.15
1.3%		11.60
-0.05
-0.43%		11.40
-0.2
-1.72%		11.45
0.05
0.44%		 　11.55
0.1
0.87%		11.40
-0.15
-1.3%		11.45
0.05
0.44%		11.40
-0.05
-0.44%		11.60
0.2
1.75%		 　11.50
-0.1
-0.86%		11.55
0.05
0.43%		11.40
-0.15
-1.3%		11.20
-0.2
-1.75%		11.35
0.15
1.34%		 11.47
4 月11.30
-0.05
-0.44%		11.25
-0.05
-0.44%		11.30
0.05
0.44%		 　　　11.50
0.2
1.77%		11.55
0.05
0.43%		11.40
-0.15
-1.3%		11.45
0.05
0.44%		11.40
-0.05
-0.44%		 　11.40
0
0%		 11.40
0
0%		11.30
-0.1
-0.88%		11.25
-0.05
-0.44%		 　11.20
-0.05
-0.44%		11.25
0.05
0.45%		11.10
-0.15
-1.33%		11.10
0
0%		10.85
-0.25
-2.25%		 　10.85
0
0%		11.05
0.2
1.84%		 11.24
5 月　10.85
-0.2
-1.81%		10.90
0.05
0.46%		 　10.70
-0.2
-1.83%		10.75
0.05
0.47%		10.55
-0.2
-1.86%		10.35
-0.2
-1.9%		10.10
-0.25
-2.42%		 　10.15
0.05
0.5%		10.05
-0.1
-0.99%		10.10
0.05
0.5%		9.86
-0.24
-2.38%		9.61
-0.25
-2.54%		 　9.55
-0.06
-0.62%		 9.37
-0.18
-1.88%		9.19
-0.18
-1.92%		9.16
-0.03
-0.33%		 　9.21
0.05
0.55%		9.03
-0.18
-1.95%		8.91
-0.12
-1.33%		9.02
0.11
1.23%		9.30
0.28
3.1%		9.83
6 月 　9.25
-0.05
-0.54%		9.16
-0.09
-0.97%		9.25
0.09
0.98%		9.06
-0.19
-2.05%		 　　9.11
0.05
0.55%		9.31
0.2
2.2%		9.20
-0.11
-1.18%		9.16
-0.04
-0.43%		9.19
0.03
0.33%		 　9.11
-0.08
-0.87%		9.05
-0.06
-0.66%		9.19
0.14
1.55%		9.20
0.01
0.11%		9.22
0.02
0.22%		 　9.15
-0.07
-0.76%		9.08
-0.07
-0.77%		9.08
0
0%		9.44
0.36
3.96%		9.30
-0.14
-1.48%		 9.2
7 月9.37
0.07
0.75%		9.34
-0.03
-0.32%		9.31
-0.03
-0.32%		9.35
0.04
0.43%		9.47
0.12
1.28%		 　9.32
-0.15
-1.58%		9.21
-0.11
-1.18%		9.30
0.09
0.98%		9.03
-0.27
-2.9%		8.93
-0.1
-1.11%		 　8.93
0
0%		8.92
-0.01
-0.11%		9.25
0.33
3.7%		9.09
-0.16
-1.73%		9.01
-0.08
-0.88%		 　8.96
-0.05
-0.55%		8.93
-0.03
-0.33%		8.90
-0.03
-0.34%		8.81
-0.09
-1.01%		8.59
-0.22
-2.5%		 　8.53
-0.06
-0.7%		8.40
-0.13
-1.52%		8.27
-0.13
-1.55%		9
8 月8.10
-0.17
-2.06%		8.14
0.04
0.49%		 　7.91
-0.23
-2.83%		7.77
-0.14
-1.77%		7.52
-0.25
-3.22%		7.66
0.14
1.86%		 　　7.45
-0.21
-2.74%		7.27
-0.18
-2.42%		7.11
-0.16
-2.2%		7.03
-0.08
-1.13%		7.42
0.39
5.55%		 　7.80
0.38
5.12%		7.71
-0.09
-1.15%		7.87
0.16
2.08%		7.64
-0.23
-2.92%		7.76
0.12
1.57%		 　7.65
-0.11
-1.42%		7.45
-0.2
-2.61%		7.52
0.07
0.94%		7.83
0.31
4.12%		8.18
0.35
4.47%		 7.68
9 月　8.12
-0.06
-0.73%		7.94
-0.18
-2.22%		8.04
0.1
1.26%		8.04
0
0%		8.16
0.12
1.49%		 　8.10
-0.06
-0.74%		8.21
0.11
1.36%		8.61
0.4
4.87%		8.55
-0.06
-0.7%		 　　8.48
-0.07
-0.82%		8.26
-0.22
-2.59%		8.30
0.04
0.48%		8.11
-0.19
-2.29%		8.39
0.28
3.45%		 　8.35
-0.04
-0.48%		8.30
-0.05
-0.6%		8.15
-0.15
-1.81%		8.00
-0.15
-1.84%		7.86
-0.14
-1.75%		 8.18
10 月7.97
0.11
1.4%		7.75
-0.22
-2.76%		7.90
0.15
1.94%		8.03
0.13
1.65%		 　8.01
-0.02
-0.25%		8.02
0.01
0.12%		7.89
-0.13
-1.62%		 　　　8.19
0.3
3.8%		8.20
0.01
0.12%		8.25
0.05
0.61%		8.30
0.05
0.61%		8.36
0.06
0.72%		 　8.31
-0.05
-0.6%		8.22
-0.09
-1.08%		8.03
-0.19
-2.31%		8.19
0.16
1.99%		8.25
0.06
0.73%		 　8.20
-0.05
-0.61%		8.10
-0.1
-1.22%		8.10
0
0%		7.80
-0.3
-3.7%		8.11
11 月7.72
-0.08
-1.03%		 　7.92
0.2
2.59%		8.04
0.12
1.52%		8.22
0.18
2.24%		8.20
-0.02
-0.24%		8.04
-0.16
-1.95%		 　7.85
-0.19
-2.36%		7.81
-0.04
-0.51%		7.76
-0.05
-0.64%		7.71
-0.05
-0.64%		7.87
0.16
2.08%		 　7.92
0.05
0.64%		7.95
0.03
0.38%		8.02
0.07
0.88%		7.94
-0.08
-1%		8.02
0.08
1.01%		 　8.13
0.11
1.37%		8.00
-0.13
-1.6%		8.30
0.3
3.75%		8.46
0.16
1.93%		8.78
0.32
3.78%		 8.06
12 月　8.59
-0.19
-2.16%		8.43
-0.16
-1.86%		8.48
0.05
0.59%		8.36
-0.12
-1.42%		8.21
-0.15
-1.79%		 　9.03
0.82
9.99%		9.38
0.35
3.88%		9.29
-0.09
-0.96%		9.33
0.04
0.43%		9.58
0.25
2.68%		 　10.10
0.52
5.43%		10.20
0.1
0.99%		10.30
0.1
0.98%		10.15
-0.15
-1.46%		10.05
-0.1
-0.99%		 　10.20
0.15
1.49%		10.00
-0.2
-1.96%		10.15
0.15
1.5%		10.10
-0.05
-0.49%		10.15
0.05
0.5%		 　10.10
-0.05
-0.49%		10.05
-0.05
-0.5%		9.6

說明:最高漲幅:9.99%最低跌幅:-6.67% 最高價:12.75最低價:7.03平均價:9.6,灰色底表示週末,漲123天(18.18)元,跌154天(-19.72)元,平盤26天
10%=2,6%=1,5%=5,4%=9,3%=6,2%=22,1%=50,0%=54,-0%=1,-1%=1,-2%=2,-3%=13,-4%=33,-5%=42,-6%=62,

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
2019-01-02 2409 15675587 3260 188902542 12.30 12.30 11.95 11.95 0.35 0% 11.95 1432 12.00 534 8.18
2019-01-03 2409 16088720 3385 191986818 11.90 12.00 11.90 11.90 0.05 -0.42% 11.90 2512 11.95 387 8.15
2019-01-04 2409 21044818 3079 250968944 11.85 12.05 11.75 11.90 0.00 0% 11.90 2447 11.95 212 8.15
2019-01-07 2409 15568012 3610 188085575 12.10 12.15 11.95 12.10 0.20 1.68% 12.05 697 12.10 110 8.29
2019-01-08 2409 12132098 3657 147624472 12.15 12.20 12.10 12.15 0.05 0.41% 12.15 220 12.20 826 8.32
2019-01-09 2409 29407122 6461 365161413 12.30 12.45 12.30 12.45 0.30 2.47% 12.40 175 12.45 657 8.53
2019-01-10 2409 26465106 3909 328509895 12.40 12.50 12.30 12.45 0.00 0% 12.40 374 12.45 634 8.53
2019-01-11 2409 17409982 3035 216624610 12.45 12.50 12.40 12.45 0.00 0% 12.40 411 12.45 388 8.53
2019-01-14 2409 11799491 2328 146941509 12.50 12.50 12.40 12.45 0.00 0% 12.45 381 12.50 5053 8.53
2019-01-15 2409 21480504 4172 269012761 12.50 12.55 12.45 12.55 0.10 0.8% 12.55 513 12.60 4184 8.60
2019-01-16 2409 22360602 3866 278240360 12.50 12.60 12.35 12.40 0.15 -1.2% 12.40 2028 12.45 351 8.49
2019-01-17 2409 20305833 3259 252330547 12.40 12.50 12.35 12.45 0.05 0.4% 12.40 491 12.45 220 8.53
2019-01-18 2409 16153175 3203 201117630 12.45 12.50 12.40 12.45 0.00 0% 12.45 139 12.50 4633 8.53
2019-01-21 2409 20921896 3081 260654518 12.50 12.50 12.40 12.45 0.00 0% 12.40 2316 12.45 37 8.53
2019-01-22 2409 15354817 3112 189116682 12.45 12.45 12.25 12.30 0.15 -1.2% 12.30 30 12.35 1819 8.42
2019-01-23 2409 10937487 2482 135140688 12.35 12.40 12.30 12.40 0.10 0.81% 12.35 436 12.40 1077 8.49
2019-01-24 2409 16663736 2600 207223300 12.45 12.50 12.40 12.45 0.05 0.4% 12.40 539 12.45 520 8.53
2019-01-25 2409 33010558 5467 415702723 12.50 12.65 12.45 12.65 0.20 1.61% 12.60 575 12.65 2350 8.66
2019-01-28 2409 19077889 3931 238943756 12.60 12.60 12.45 12.60 0.05 -0.4% 12.55 395 12.60 1864 8.63
2019-01-29 2409 43147463 6095 546023503 12.55 12.75 12.50 12.75 0.15 1.19% 12.70 9 12.75 4094 8.73
2019-01-30 2409 117921504 16303 1418836029 12.30 12.35 11.90 11.90 0.85 -6.67% 11.90 8326 11.95 750 8.15
2019-02-11 2409 132739168 20637 1509285584 11.50 11.55 11.25 11.25 0.65 -5.46% 11.25 1035 11.30 780 7.71
2019-02-12 2409 153191952 22393 1667619612 10.90 11.00 10.75 10.95 0.30 -2.67% 10.90 2620 10.95 1412 7.50
2019-02-13 2409 110102271 13058 1203663181 10.75 11.05 10.75 10.95 0.00 0% 10.90 7638 10.95 90 7.50
2019-02-14 2409 72394338 11031 801854622 11.05 11.20 10.95 11.05 0.10 0.91% 11.00 7185 11.05 190 7.57
2019-02-18 2409 36837685 7571 405809385 10.95 11.10 10.90 11.00 0.10 -0.45% 11.00 1861 11.05 778 7.53
2019-02-19 2409 19236433 3627 212134613 11.05 11.10 10.95 11.00 0.00 0% 11.00 2578 11.05 1053 7.53
2019-02-20 2409 44378859 9563 491779309 11.05 11.15 11.00 11.10 0.10 0.91% 11.10 82 11.15 5085 7.60
2019-02-21 2409 64319854 9423 704944478 11.10 11.15 10.90 10.95 0.15 -1.35% 10.95 3344 11.00 1767 7.50
2019-02-22 2409 56365924 9200 617973178 10.95 11.05 10.90 11.05 0.10 0.91% 11.00 382 11.05 3073 7.57
2019-02-25 2409 43398866 5845 479385386 11.05 11.10 11.00 11.05 0.00 0% 11.00 3797 11.05 12 7.57
2019-02-26 2409 42614084 7646 472516911 11.05 11.15 11.00 11.10 0.05 0.45% 11.10 744 11.15 2256 10.47
2019-02-27 2409 94111561 14853 1072819113 11.25 11.50 11.25 11.35 0.25 2.25% 11.35 2262 11.40 555 10.71
2019-03-04 2409 60925998 9465 690864730 11.30 11.50 11.20 11.40 0.05 0.44% 11.40 1413 11.45 1146 10.75
2019-03-05 2409 39535572 6681 451818154 11.45 11.50 11.35 11.40 0.00 0% 11.40 460 11.45 1627 10.75
2019-03-06 2409 76604890 12596 891511916 11.50 11.70 11.50 11.70 0.30 2.63% 11.65 691 11.70 6331 11.04
2019-03-07 2409 35949981 6207 416701198 11.70 11.75 11.50 11.60 0.10 -0.85% 11.55 541 11.60 844 10.94
2019-03-08 2409 40860952 5629 471059196 11.55 11.65 11.40 11.55 0.05 -0.43% 11.55 430 11.60 1395 10.90
2019-03-11 2409 44387974 7643 515931408 11.50 11.80 11.45 11.50 0.05 -0.43% 11.50 1119 11.55 43 10.85
2019-03-12 2409 38806510 7227 452793215 11.60 11.75 11.60 11.65 0.15 1.3% 11.60 2599 11.65 1784 10.99
2019-03-13 2409 76250334 4789 885607069 11.55 11.70 11.55 11.60 0.05 -0.43% 11.55 3560 11.60 1791 10.94
2019-03-14 2409 61157946 5821 704211159 11.60 11.65 11.40 11.40 0.20 -1.72% 11.40 5432 11.45 283 10.75
2019-03-15 2409 116468228 5942 1338842312 11.40 11.60 11.40 11.45 0.05 0.44% 11.40 3692 11.45 1844 10.80
2019-03-18 2409 19277009 2719 222744752 11.55 11.60 11.50 11.55 0.10 0.87% 11.55 1050 11.60 2969 10.90
2019-03-19 2409 40889268 5140 468342564 11.55 11.55 11.40 11.40 0.15 -1.3% 11.40 6375 11.45 848 10.75
2019-03-20 2409 45811574 5927 524020836 11.45 11.55 11.35 11.45 0.05 0.44% 11.45 886 11.50 161 10.80
2019-03-21 2409 29068081 4121 332155580 11.45 11.50 11.40 11.40 0.05 -0.44% 11.35 4687 11.40 260 10.75
2019-03-22 2409 70180717 8589 811679491 11.50 11.65 11.45 11.60 0.20 1.75% 11.55 1405 11.60 3735 10.94
2019-03-25 2409 39610871 6991 452487154 11.50 11.60 11.40 11.50 0.10 -0.86% 11.45 2933 11.50 8 10.85
2019-03-26 2409 18766610 3428 216604514 11.60 11.60 11.50 11.55 0.05 0.43% 11.50 2224 11.55 289 10.90
2019-03-27 2409 30816129 5093 352344037 11.55 11.55 11.40 11.40 0.15 -1.3% 11.35 4357 11.40 293 10.75
2019-03-28 2409 41614262 7662 469509192 11.40 11.45 11.20 11.20 0.20 -1.75% 11.20 2086 11.25 620 10.57
2019-03-29 2409 30967472 4011 349890908 11.25 11.35 11.20 11.35 0.15 1.34% 11.30 463 11.35 1097 10.71
2019-04-01 2409 14698617 3784 166377632 11.35 11.40 11.30 11.30 0.05 -0.44% 11.30 514 11.35 654 10.66
2019-04-02 2409 25354810 8279 286039689 11.35 11.35 11.20 11.25 0.05 -0.44% 11.25 862 11.30 1492 10.61
2019-04-03 2409 23390033 4314 264527836 11.30 11.35 11.25 11.30 0.05 0.44% 11.25 3905 11.30 328 10.66
2019-04-08 2409 24579242 6436 281413527 11.40 11.50 11.35 11.50 0.20 1.77% 11.45 2023 11.50 11400 10.85
2019-04-09 2409 43122671 4787 496676798 11.50 11.60 11.45 11.55 0.05 0.43% 11.50 1569 11.55 3823 10.90
2019-04-10 2409 24723881 4772 282313525 11.45 11.50 11.40 11.40 0.15 -1.3% 11.40 1584 11.45 1145 10.75
2019-04-11 2409 51134860 5016 585909769 11.55 11.55 11.40 11.45 0.05 0.44% 11.40 1315 11.45 643 10.80
2019-04-12 2409 24311813 3989 277776489 11.45 11.50 11.40 11.40 0.05 -0.44% 11.40 1568 11.45 2514 10.75
2019-04-15 2409 24246321 4706 277446989 11.45 11.50 11.40 11.40 0.00 0% 11.40 468 11.45 1020 10.75
2019-04-17 2409 34492351 4845 393664691 11.35 11.50 11.30 11.40 0.10 0% 11.35 2448 11.40 1354 10.75
2019-04-18 2409 35116691 5513 397408640 11.45 11.45 11.25 11.30 0.10 -0.88% 11.30 380 11.35 1501 10.66
2019-04-19 2409 18404872 3669 208281125 11.35 11.40 11.25 11.25 0.05 -0.44% 11.25 2976 11.30 44 10.61
2019-04-22 2409 17147865 3352 192981665 11.30 11.35 11.20 11.20 0.05 -0.44% 11.20 2591 11.25 715 10.57
2019-04-23 2409 14221943 2493 159499637 11.25 11.30 11.15 11.25 0.05 0.45% 11.20 1417 11.25 19 10.61
2019-04-24 2409 25430323 4275 283591858 11.25 11.25 11.10 11.10 0.15 -1.33% 11.10 3433 11.15 1988 10.47
2019-04-25 2409 35278689 6859 392058465 11.10 11.20 11.05 11.10 0.00 0% 11.10 173 11.15 1024 10.47
2019-04-26 2409 65001545 10608 704280879 10.95 10.95 10.75 10.85 0.25 -2.25% 10.85 345 10.90 2133 10.24
2019-04-29 2409 40430645 6929 438453256 10.85 10.90 10.80 10.85 0.00 0% 10.85 1397 10.90 2215 10.24
2019-04-30 2409 37683772 6192 411524761 10.85 11.05 10.80 11.05 0.20 1.84% 11.05 4 11.10 1752 10.42
2019-05-02 2409 31585270 7817 345028508 11.00 11.05 10.85 10.85 0.20 -1.81% 10.85 3800 10.90 163 10.24
2019-05-03 2409 17604254 3180 192118118 10.90 11.00 10.85 10.90 0.05 0.46% 10.90 253 10.95 736 10.28
2019-05-06 2409 28613359 7042 307270739 10.85 10.85 10.70 10.70 0.20 -1.83% 10.70 3548 10.75 777 10.09
2019-05-07 2409 23132911 5127 249805763 10.75 10.90 10.75 10.75 0.05 0.47% 10.70 4480 10.75 249 10.14
2019-05-08 2409 27767175 5762 294113005 10.65 10.65 10.55 10.55 0.20 -1.86% 10.55 3647 10.60 694 9.95
2019-05-09 2409 38783012 7449 403455130 10.50 10.55 10.30 10.35 0.20 -1.9% 10.35 1343 10.40 901 9.76
2019-05-10 2409 37972377 8153 387830619 10.30 10.45 10.10 10.10 0.25 -2.42% 10.10 566 10.15 707 9.53
2019-05-13 2409 27129939 5180 275552803 10.10 10.25 10.10 10.15 0.05 0.5% 10.10 4023 10.15 446 9.58
2019-05-14 2409 33827242 5912 339620235 10.05 10.10 9.96 10.05 0.10 -0.99% 10.05 1836 10.10 750 45.68
2019-05-15 2409 28813098 4202 291246115 10.05 10.20 10.05 10.10 0.05 0.5% 10.10 2196 10.15 952 45.91
2019-05-16 2409 44745364 9525 445009054 10.10 10.10 9.79 9.86 0.24 -2.38% 9.86 146 9.87 161 44.82
2019-05-17 2409 39063688 9674 381222980 9.83 9.95 9.56 9.61 0.25 -2.54% 9.61 499 9.62 7 43.68
2019-05-20 2409 34984361 6590 335613911 9.60 9.68 9.53 9.55 0.06 -0.62% 9.55 131 9.56 10 43.41
2019-05-22 2409 33268225 7241 310325012 9.23 9.43 9.20 9.37 0.10 -1.88% 9.37 71 9.38 7 42.59
2019-05-23 2409 39684024 8155 365332398 9.37 9.37 9.12 9.19 0.18 -1.92% 9.19 32 9.20 18 41.77
2019-05-24 2409 38223405 7213 352824591 9.15 9.34 9.15 9.16 0.03 -0.33% 9.16 62 9.17 51 41.64
2019-05-27 2409 25976109 4475 238861577 9.20 9.29 9.12 9.21 0.05 0.55% 9.20 273 9.21 15 41.86
2019-05-28 2409 87007889 10737 786930182 9.18 9.18 9.00 9.03 0.18 -1.95% 9.03 883 9.04 101 41.05
2019-05-29 2409 47205473 10505 421632850 9.00 9.00 8.88 8.91 0.12 -1.33% 8.91 154 8.92 6 40.50
2019-05-30 2409 32674359 6242 294270678 8.91 9.07 8.91 9.02 0.11 1.23% 9.02 161 9.03 20 41.00
2019-05-31 2409 48321767 9439 446386328 9.01 9.32 9.01 9.30 0.28 3.1% 9.29 1 9.30 255 42.27
2019-06-03 2409 16832139 3531 154775226 9.22 9.25 9.11 9.25 0.05 -0.54% 9.24 35 9.25 161 42.05
2019-06-04 2409 25250679 4845 231853453 9.22 9.23 9.13 9.16 0.09 -0.97% 9.16 624 9.17 1 41.64
2019-06-05 2409 25230892 4993 233709378 9.29 9.30 9.21 9.25 0.09 0.98% 9.25 45 9.26 383 42.05
2019-06-06 2409 28637719 5482 261030568 9.24 9.24 9.06 9.06 0.19 -2.05% 9.06 150 9.08 381 41.18
2019-06-10 2409 21862128 5320 199466357 9.10 9.19 9.10 9.11 0.05 0.55% 9.11 451 9.13 47 41.41
2019-06-11 2409 30558295 6831 283203765 9.17 9.34 9.13 9.31 0.20 2.2% 9.30 30 9.31 51 42.32
2019-06-12 2409 45054787 7795 417957255 9.34 9.42 9.18 9.20 0.11 -1.18% 9.20 828 9.22 2 41.82
2019-06-13 2409 22726658 4100 207858207 9.14 9.20 9.10 9.16 0.04 -0.43% 9.16 98 9.17 327 41.64
2019-06-14 2409 33329716 7127 304107888 9.14 9.19 9.08 9.19 0.03 0.33% 9.19 5 9.20 378 41.77
2019-06-17 2409 14548098 4631 133120190 9.19 9.21 9.11 9.11 0.08 -0.87% 9.11 824 9.12 2 41.41
2019-06-18 2409 25886309 6295 234855703 9.10 9.13 9.05 9.05 0.06 -0.66% 9.05 591 9.06 63 41.14
2019-06-19 2409 35136458 9210 319944758 9.15 9.19 9.03 9.19 0.14 1.55% 9.18 797 9.19 231 41.77
2019-06-20 2409 30589302 6373 281238713 9.19 9.24 9.16 9.20 0.01 0.11% 9.20 332 9.21 103 41.82
2019-06-21 2409 55623146 6024 513368716 9.25 9.31 9.16 9.22 0.02 0.22% 9.21 42 9.22 854 41.91
2019-06-24 2409 26850856 5548 246472425 9.25 9.25 9.15 9.15 0.07 -0.76% 9.15 1044 9.17 3 41.59
2019-06-25 2409 38755136 5244 354227699 9.18 9.22 9.08 9.08 0.07 -0.77% 9.08 1259 9.09 3 41.27
2019-06-26 2409 31602422 5266 287423949 9.09 9.14 9.08 9.08 0.00 0% 9.08 905 9.09 5 41.27
2019-06-27 2409 81555710 14249 764679024 9.14 9.50 9.11 9.44 0.36 3.96% 9.44 155 9.45 56 42.91
2019-06-28 2409 44913464 8997 419329982 9.45 9.51 9.26 9.30 0.14 -1.48% 9.30 143 9.31 425 42.27
2019-07-01 2409 48253430 10979 452671068 9.45 9.48 9.30 9.37 0.07 0.75% 9.36 258 9.37 224 42.59
2019-07-02 2409 16203387 3649 151344639 9.37 9.38 9.30 9.34 0.03 -0.32% 9.34 269 9.35 5 42.45
2019-07-03 2409 21206050 4146 198422175 9.34 9.40 9.31 9.31 0.03 -0.32% 9.31 425 9.33 10 42.32
2019-07-04 2409 15960087 3361 148949618 9.36 9.37 9.30 9.35 0.04 0.43% 9.34 22 9.35 258 42.50
2019-07-05 2409 44483600 6499 420066726 9.38 9.48 9.37 9.47 0.12 1.28% 9.46 109 9.47 894 43.05
2019-07-08 2409 46645448 8653 435267965 9.47 9.47 9.27 9.32 0.15 -1.58% 9.31 89 9.32 44 42.36
2019-07-09 2409 46520607 9913 429460424 9.31 9.31 9.20 9.21 0.11 -1.18% 9.20 4154 9.21 632 41.86
2019-07-10 2409 73591547 11037 683805027 9.25 9.37 9.23 9.30 0.09 0.98% 9.30 539 9.31 1429 42.27
2019-07-11 2409 71243346 13270 640507593 8.91 9.06 8.91 9.03 0.00 -2.9% 9.03 477 9.04 134 41.05
2019-07-12 2409 36051535 7572 322714605 8.99 9.00 8.92 8.93 0.10 -1.11% 8.93 1520 8.94 1 40.59
2019-07-15 2409 28714814 5739 255035820 8.93 8.93 8.82 8.93 0.00 0% 8.92 124 8.93 348 40.59
2019-07-16 2409 29003068 6650 258909461 8.95 8.97 8.89 8.92 0.01 -0.11% 8.92 206 8.93 32 40.55
2019-07-17 2409 94637808 15789 873181056 8.96 9.30 8.96 9.25 0.33 3.7% 9.25 370 9.26 136 42.05
2019-07-18 2409 50898299 8946 465245056 9.25 9.28 9.07 9.09 0.16 -1.73% 9.09 138 9.10 147 41.32
2019-07-19 2409 40552246 7466 367090167 9.14 9.15 9.01 9.01 0.08 -0.88% 9.01 1178 9.02 25 40.95
2019-07-22 2409 22908509 4672 206523732 9.02 9.06 8.96 8.96 0.05 -0.55% 8.96 1183 8.98 37 40.73
2019-07-23 2409 30376523 5689 271761017 8.98 9.00 8.92 8.93 0.03 -0.33% 8.93 960 8.94 40 40.59
2019-07-24 2409 25096015 5158 223794537 8.93 8.96 8.90 8.90 0.03 -0.34% 8.90 1141 8.91 457 40.45
2019-07-25 2409 45934481 7961 405347136 8.88 8.89 8.81 8.81 0.09 -1.01% 8.81 3036 8.82 247 40.05
2019-07-26 2409 73616382 14033 634755615 8.74 8.74 8.55 8.59 0.22 -2.5% 8.59 239 8.60 1266 39.05
2019-07-29 2409 47959411 8736 409040935 8.55 8.57 8.50 8.53 0.06 -0.7% 8.52 1344 8.53 880 38.77
2019-07-30 2409 56401450 10145 477211293 8.53 8.54 8.40 8.40 0.13 -1.52% 8.40 2750 8.41 114 38.18
2019-07-31 2409 90018349 18189 742092553 8.35 8.36 8.12 8.27 0.13 -1.55% 8.26 230 8.27 244 37.59
2019-08-01 2409 62113594 19745 504231747 8.17 8.17 8.10 8.10 0.17 -2.06% 8.10 5740 8.11 60 36.82
2019-08-02 2409 69237127 12823 554676237 8.02 8.14 7.93 8.14 0.04 0.49% 8.13 206 8.14 345 37.00
2019-08-05 2409 55502527 12398 441322158 8.00 8.04 7.91 7.91 0.23 -2.83% 7.91 220 7.92 27 35.95
2019-08-06 2409 67629272 13108 515709747 7.68 7.78 7.51 7.77 0.14 -1.77% 7.76 66 7.77 161 35.32
2019-08-07 2409 57321973 13043 435463756 7.76 7.76 7.51 7.52 0.25 -3.22% 7.52 34 7.53 191 34.18
2019-08-08 2409 56216054 10483 430516436 7.48 7.77 7.48 7.66 0.14 1.86% 7.65 61 7.66 55 34.82
2019-08-12 2409 46616993 9379 349160066 7.57 7.57 7.45 7.45 0.21 -2.74% 7.45 1235 7.46 92 33.86
2019-08-13 2409 60423034 10115 442328253 7.38 7.42 7.27 7.27 0.18 -2.42% 7.27 323 7.28 14 0.00
2019-08-14 2409 86977647 14414 629341124 7.35 7.36 7.11 7.11 0.16 -2.2% 7.11 2468 7.12 431 0.00
2019-08-15 2409 80684620 13775 565360049 6.99 7.09 6.92 7.03 0.08 -1.13% 7.03 192 7.04 36 0.00
2019-08-16 2409 108242375 17926 796138266 7.07 7.52 7.06 7.42 0.39 5.55% 7.41 1023 7.42 2 0.00
2019-08-19 2409 90728797 16329 702120181 7.58 7.84 7.53 7.80 0.38 5.12% 7.79 441 7.80 2624 0.00
2019-08-20 2409 82469720 14214 644912028 7.93 7.97 7.71 7.71 0.09 -1.15% 7.71 608 7.72 5 0.00
2019-08-21 2409 51623810 10645 406612385 7.89 7.95 7.81 7.87 0.16 2.08% 7.87 500 7.88 484 0.00
2019-08-22 2409 61169218 11591 471904547 7.90 7.92 7.62 7.64 0.23 -2.92% 7.64 438 7.65 191 0.00
2019-08-23 2409 38582189 8564 297220247 7.64 7.77 7.63 7.76 0.12 1.57% 7.75 48 7.76 221 0.00
2019-08-26 2409 43452348 7359 334054267 7.70 7.77 7.64 7.65 0.11 -1.42% 7.65 516 7.67 72 0.00
2019-08-27 2409 71640110 8701 540648415 7.72 7.73 7.45 7.45 0.20 -2.61% 7.45 14 7.47 2 0.00
2019-08-28 2409 49361702 7091 371395619 7.47 7.57 7.47 7.52 0.07 0.94% 7.51 551 7.52 64 0.00
2019-08-29 2409 77630360 15985 602846687 7.60 7.88 7.57 7.83 0.31 4.12% 7.82 167 7.83 124 0.00
2019-08-30 2409 114319345 17372 931777257 7.88 8.29 7.88 8.18 0.35 4.47% 8.18 304 8.19 1357 0.00
2019-09-02 2409 39306940 7372 320092923 8.24 8.24 8.07 8.12 0.06 -0.73% 8.12 456 8.13 217 0.00
2019-09-03 2409 47868512 10380 384241404 8.14 8.19 7.94 7.94 0.18 -2.22% 7.94 386 7.95 244 0.00
2019-09-04 2409 35628187 5678 285867596 7.96 8.09 7.96 8.04 0.10 1.26% 8.04 97 8.05 317 0.00
2019-09-05 2409 44991885 6820 361217637 8.11 8.13 7.99 8.04 0.00 0% 8.03 7 8.04 327 0.00
2019-09-06 2409 61144046 10777 495989685 8.08 8.18 8.01 8.16 0.12 1.49% 8.15 461 8.16 297 0.00
2019-09-09 2409 61311050 8692 498374092 8.16 8.20 8.09 8.10 0.06 -0.74% 8.10 194 8.11 17 0.00
2019-09-10 2409 169914001 23024 1413138636 8.27 8.47 8.20 8.21 0.11 1.36% 8.21 346 8.22 453 0.00
2019-09-11 2409 169870194 25378 1440455137 8.30 8.64 8.30 8.61 0.40 4.87% 8.60 650 8.61 1431 0.00
2019-09-12 2409 95661284 14861 824383555 8.79 8.80 8.52 8.55 0.06 -0.7% 8.54 242 8.55 161 0.00
2019-09-16 2409 49995942 9031 422648818 8.63 8.63 8.38 8.48 0.07 -0.82% 8.47 11 8.48 175 0.00
2019-09-17 2409 70981300 12180 588930839 8.36 8.42 8.26 8.26 0.22 -2.59% 8.26 302 8.27 43 0.00
2019-09-18 2409 36517584 7069 302744606 8.25 8.34 8.25 8.30 0.04 0.48% 8.30 33 8.32 92 0.00
2019-09-19 2409 53348810 11094 436350557 8.30 8.34 8.10 8.11 0.19 -2.29% 8.11 755 8.12 316 0.00
2019-09-20 2409 113336533 11396 939974881 8.11 8.39 8.11 8.39 0.28 3.45% 8.38 3654 8.39 1223 0.00
2019-09-23 2409 35464353 6420 293865703 8.30 8.35 8.22 8.35 0.04 -0.48% 8.33 5 8.35 324 0.00
2019-09-24 2409 24967216 4664 207715206 8.29 8.38 8.27 8.30 0.05 -0.6% 8.30 79 8.31 3 0.00
2019-09-25 2409 35561604 6439 290647928 8.19 8.22 8.14 8.15 0.15 -1.81% 8.15 738 8.17 59 0.00
2019-09-26 2409 49232224 9090 397366529 8.14 8.19 8.00 8.00 0.15 -1.84% 8.00 2117 8.01 31 0.00
2019-09-27 2409 35951432 9406 283807916 7.98 7.99 7.83 7.86 0.14 -1.75% 7.86 593 7.87 44 0.00
2019-10-01 2409 37315616 7799 297228760 7.77 8.08 7.77 7.97 0.11 1.4% 7.97 779 7.98 67 0.00
2019-10-02 2409 52845433 8086 411679107 7.76 7.87 7.75 7.75 0.22 -2.76% 7.75 1750 7.77 440 0.00
2019-10-03 2409 50649428 10696 393571746 7.62 7.90 7.53 7.90 0.15 1.94% 7.89 244 7.90 889 0.00
2019-10-04 2409 53099939 7436 423605560 7.88 8.08 7.83 8.03 0.13 1.65% 8.03 247 8.04 24 0.00
2019-10-07 2409 19179052 4461 153533076 8.03 8.05 7.94 8.01 0.02 -0.25% 8.01 18 8.02 396 0.00
2019-10-08 2409 28387487 4409 229060476 8.02 8.12 8.01 8.02 0.01 0.12% 8.02 210 8.03 63 0.00
2019-10-09 2409 39907575 5242 317200388 7.97 8.04 7.89 7.89 0.13 -1.62% 7.89 900 7.90 3 0.00
2019-10-14 2409 65388754 10661 535368448 8.00 8.27 7.95 8.19 0.30 3.8% 8.18 122 8.19 218 0.00
2019-10-15 2409 37931501 8250 312125936 8.21 8.28 8.19 8.20 0.01 0.12% 8.20 53 8.21 126 0.00
2019-10-16 2409 49092468 9227 406271307 8.27 8.32 8.23 8.25 0.05 0.61% 8.25 227 8.26 56 0.00
2019-10-17 2409 31228840 6279 259202679 8.37 8.37 8.25 8.30 0.05 0.61% 8.29 221 8.30 67 0.00
2019-10-18 2409 42513274 4896 353580116 8.30 8.37 8.22 8.36 0.06 0.72% 8.34 860 8.36 1041 0.00
2019-10-21 2409 19975845 3409 166358602 8.31 8.36 8.28 8.31 0.05 -0.6% 8.31 338 8.32 87 0.00
2019-10-22 2409 23534423 4017 194813290 8.31 8.35 8.22 8.22 0.09 -1.08% 8.22 696 8.23 1162 0.00
2019-10-23 2409 59077920 11008 478558697 8.22 8.23 8.03 8.03 0.19 -2.31% 8.03 786 8.04 4 0.00
2019-10-24 2409 52468098 9053 425350905 8.03 8.19 8.00 8.19 0.16 1.99% 8.18 11 8.19 613 0.00
2019-10-25 2409 31481590 5255 258454212 8.18 8.28 8.10 8.25 0.06 0.73% 8.24 127 8.25 246 0.00
2019-10-28 2409 15990922 3653 131660301 8.25 8.28 8.20 8.20 0.05 -0.61% 8.20 73 8.21 5 0.00
2019-10-29 2409 26840787 6793 219500076 8.21 8.25 8.10 8.10 0.10 -1.22% 8.10 517 8.11 2 0.00
2019-10-30 2409 21709279 5002 176790592 8.14 8.18 8.10 8.10 0.00 0% 8.10 1169 8.11 29 0.00
2019-10-31 2409 114947569 19793 892398458 7.95 7.96 7.67 7.80 0.30 -3.7% 7.79 132 7.80 15 0.00
2019-11-01 2409 47068492 9078 361738062 7.69 7.75 7.60 7.72 0.08 -1.03% 7.72 270 7.73 79 0.00
2019-11-04 2409 44407864 10462 349839276 7.75 8.00 7.75 7.92 0.20 2.59% 7.92 256 7.93 391 0.00
2019-11-05 2409 35161377 5616 280778646 7.93 8.04 7.92 8.04 0.12 1.52% 8.03 7 8.04 144 0.00
2019-11-06 2409 67015656 11220 545360347 8.06 8.26 7.97 8.22 0.18 2.24% 8.21 153 8.22 792 0.00
2019-11-07 2409 47178310 9908 387601655 8.20 8.32 8.12 8.20 0.02 -0.24% 8.18 2 8.20 145 0.00
2019-11-08 2409 44689406 10509 364068691 8.18 8.27 8.03 8.04 0.16 -1.95% 8.04 239 8.06 15 0.00
2019-11-11 2409 33465356 6787 264132893 8.04 8.06 7.85 7.85 0.19 -2.36% 7.85 215 7.86 482 0.00
2019-11-12 2409 16950794 4026 132888204 7.95 7.95 7.81 7.81 0.04 -0.51% 7.81 562 7.82 86 0.00
2019-11-13 2409 24217601 4839 188518890 7.77 7.85 7.76 7.76 0.05 -0.64% 7.76 712 7.77 8 0.00
2019-11-14 2409 35071363 6603 271048803 7.79 7.80 7.69 7.71 0.05 -0.64% 7.71 956 7.72 68 0.00
2019-11-15 2409 61090873 8678 486337054 7.85 8.06 7.84 7.87 0.16 2.08% 7.87 241 7.88 89 0.00
2019-11-18 2409 24618718 3961 194506511 7.87 7.95 7.87 7.92 0.05 0.64% 7.92 44 7.93 613 0.00
2019-11-19 2409 24455591 4786 193916355 7.92 7.99 7.88 7.95 0.03 0.38% 7.94 292 7.95 458 0.00
2019-11-20 2409 47467413 5389 380155188 7.96 8.04 7.95 8.02 0.07 0.88% 8.01 251 8.02 536 0.00
2019-11-21 2409 29279166 4159 232880200 8.00 8.02 7.92 7.94 0.08 -1% 7.94 235 7.95 9 0.00
2019-11-22 2409 35417493 5912 284305016 7.96 8.07 7.96 8.02 0.08 1.01% 8.02 15 8.03 259 0.00
2019-11-25 2409 61227724 8759 496110808 8.07 8.16 8.02 8.13 0.11 1.37% 8.13 402 8.14 238 0.00
2019-11-26 2409 80766911 6234 649335128 8.15 8.18 8.00 8.00 0.13 -1.6% 8.00 4499 8.01 2897 0.00
2019-11-27 2409 133604064 20200 1113161339 8.06 8.53 8.05 8.30 0.30 3.75% 8.30 49 8.31 389 0.00
2019-11-28 2409 94897439 15457 794524141 8.32 8.46 8.25 8.46 0.16 1.93% 8.45 660 8.46 1274 0.00
2019-11-29 2409 188170147 26998 1628534666 8.48 8.81 8.42 8.78 0.32 3.78% 8.78 793 8.79 374 0.00
2019-12-02 2409 101922717 16530 885190520 8.85 8.87 8.57 8.59 0.19 -2.16% 8.58 707 8.59 66 0.00
2019-12-03 2409 62217475 12748 527968734 8.51 8.63 8.39 8.43 0.16 -1.86% 8.43 314 8.44 306 0.00
2019-12-04 2409 50940755 11544 430141226 8.43 8.52 8.37 8.48 0.05 0.59% 8.48 65 8.49 689 0.00
2019-12-05 2409 40231849 6652 339113142 8.53 8.55 8.36 8.36 0.12 -1.42% 8.36 598 8.37 10 0.00
2019-12-06 2409 54030460 15271 447421917 8.39 8.44 8.20 8.21 0.15 -1.79% 8.21 348 8.22 304 0.00
2019-12-09 2409 274060525 29720 2147483647 8.65 9.03 8.60 9.03 0.82 9.99% 9.03 20850 0.00 0 0.00
2019-12-10 2409 293574573 37110 2147483647 9.07 9.51 9.02 9.38 0.35 3.88% 9.38 2693 9.39 1106 0.00
2019-12-11 2409 136935724 20656 1275871054 9.41 9.45 9.21 9.29 0.09 -0.96% 9.29 207 9.30 65 0.00
2019-12-12 2409 100963292 14807 939516303 9.35 9.40 9.22 9.33 0.04 0.43% 9.33 434 9.34 25 0.00
2019-12-13 2409 195540992 26657 1865269666 9.42 9.70 9.34 9.58 0.25 2.68% 9.57 8 9.58 1036 0.00
2019-12-16 2409 253905644 32848 2147483647 9.80 10.20 9.76 10.10 0.52 5.43% 10.05 3713 10.10 465 0.00
2019-12-17 2409 123146764 21546 1242820279 10.15 10.20 9.91 10.20 0.10 0.99% 10.15 205 10.20 5028 0.00
2019-12-18 2409 136827447 16246 1401614885 10.05 10.40 10.00 10.30 0.10 0.98% 10.30 1376 10.35 1866 0.00
2019-12-19 2409 96824248 12159 983103959 10.30 10.40 10.00 10.15 0.15 -1.46% 10.10 397 10.15 1204 0.00
2019-12-20 2409 87500435 9060 883896268 10.20 10.30 10.05 10.05 0.10 -0.99% 10.05 2832 10.10 158 0.00
2019-12-23 2409 38815836 6741 394077895 10.20 10.25 10.05 10.20 0.15 1.49% 10.15 119 10.20 4984 0.00
2019-12-24 2409 38689775 6684 390413400 10.20 10.25 10.00 10.00 0.20 -1.96% 10.00 9444 10.05 539 0.00
2019-12-25 2409 62056072 8842 632383835 10.05 10.25 10.05 10.15 0.15 1.5% 10.15 3735 10.20 688 0.00
2019-12-26 2409 23633834 4450 239687203 10.20 10.25 10.05 10.10 0.05 -0.49% 10.05 5708 10.10 147 0.00
2019-12-27 2409 75524675 10588 776580634 10.10 10.45 10.10 10.15 0.05 0.5% 10.15 1904 10.20 109 0.00
2019-12-30 2409 35080888 4819 355087994 10.15 10.25 10.05 10.10 0.05 -0.49% 10.05 4353 10.10 354 0.00
2019-12-31 2409 26549151 4332 268024332 10.10 10.15 10.05 10.05 0.05 -0.5% 10.05 4409 10.10 1174 0.00