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 10.15
0
0%
10.05
-0.1
-0.99%
 9.96
-0.09
-0.9%
10.05
0.09
0.9%
10.35
0.3
2.99%
10.15
-0.2
-1.93%
10.05
-0.1
-0.99%
 10.35
0.3
2.99%
10.45
0.1
0.97%
10.30
-0.15
-1.44%
10.30
0
0%
10.45
0.15
1.46%
 10.55
0.1
0.96%
        9.75
-0.8
-7.58%
10.10
0.35
3.59%
10.19
2 月  11.00
0.9
8.91%
11.30
0.3
2.73%
11.10
-0.2
-1.77%
11.20
0.1
0.9%
11.05
-0.15
-1.34%
 11.50
0.45
4.07%
11.30
-0.2
-1.74%
11.10
-0.2
-1.77%
10.90
-0.2
-1.8%
10.95
0.05
0.46%
 10.50
-0.45
-4.11%
10.50
0
0%
10.80
0.3
2.86%
10.75
-0.05
-0.46%
10.50
-0.25
-2.33%
 10.75
0.25
2.38%
10.50
-0.25
-2.33%
9.99
-0.51
-4.86%
9.50
-0.49
-4.9%
10.6
3 月 9.33
-0.17
-1.79%
9.27
-0.06
-0.64%
9.58
0.31
3.34%
9.64
0.06
0.63%
9.34
-0.3
-3.11%
 9.00
-0.34
-3.64%
8.99
-0.01
-0.11%
8.75
-0.24
-2.67%
8.04
-0.71
-8.11%
7.69
-0.35
-4.35%
 7.58
-0.11
-1.43%
7.25
-0.33
-4.35%
7.10
-0.15
-2.07%
6.39
-0.71
-10%
6.67
0.28
4.38%
 6.10
-0.57
-8.55%
6.19
0.09
1.48%
6.59
0.4
6.46%
6.55
-0.04
-0.61%
6.77
0.22
3.36%
 6.48
-0.29
-4.28%
6.34
-0.14
-2.16%
7.65
4 月6.97
0.63
9.94%
   7.19
0.22
3.16%
7.21
0.02
0.28%
7.40
0.19
2.64%
7.41
0.01
0.14%
7.44
0.03
0.4%
 7.35
-0.09
-1.21%
7.49
0.14
1.9%
7.56
0.07
0.93%
7.42
-0.14
-1.85%
7.37
-0.05
-0.67%
 7.41
0.04
0.54%
7.07
-0.34
-4.59%
7.33
0.26
3.68%
7.35
0.02
0.27%
7.45
0.1
1.36%
 7.97
0.52
6.98%
7.82
-0.15
-1.88%
7.83
0.01
0.13%
7.90
0.07
0.89%
7.45
5 月   7.48
-0.42
-5.32%
7.48
0
0%
7.30
-0.18
-2.41%
7.39
0.09
1.23%
 7.83
0.44
5.95%
8.02
0.19
2.43%
7.83
-0.19
-2.37%
7.66
-0.17
-2.17%
7.61
-0.05
-0.65%
 7.50
-0.11
-1.45%
7.66
0.16
2.13%
7.63
-0.03
-0.39%
7.73
0.1
1.31%
7.56
-0.17
-2.2%
 7.60
0.04
0.53%
7.71
0.11
1.45%
7.72
0.01
0.13%
7.70
-0.02
-0.26%
7.58
-0.12
-1.56%
7.63
6 月7.77
0.19
2.51%
7.83
0.06
0.77%
8.61
0.78
9.96%
8.49
-0.12
-1.39%
8.97
0.48
5.65%
 9.09
0.12
1.34%
8.99
-0.1
-1.1%
9.58
0.59
6.56%
9.19
-0.39
-4.07%
9.10
-0.09
-0.98%
 8.91
-0.19
-2.09%
8.99
0.08
0.9%
8.90
-0.09
-1%
9.25
0.35
3.93%
9.25
0
0%
 9.20
-0.05
-0.54%
9.37
0.17
1.85%
9.34
-0.03
-0.32%
   9.30
-0.04
-0.43%
9.26
-0.04
-0.43%
9
7 月9.23
-0.03
-0.32%
9.48
0.25
2.71%
9.48
0
0%
 10.20
0.72
7.59%
10.20
0
0%
10.10
-0.1
-0.98%
9.91
-0.19
-1.88%
  9.90
-0.01
-0.1%
9.87
-0.03
-0.3%
9.80
-0.07
-0.71%
9.77
-0.03
-0.31%
9.80
0.03
0.31%
 9.75
-0.05
-0.51%
9.85
0.1
1.03%
9.97
0.12
1.22%
9.91
-0.06
-0.6%
  9.35
-0.56
-5.65%
9.31
-0.04
-0.43%
9.34
0.03
0.32%
9.79
0.45
4.82%
9.99
0.2
2.04%
9.77
8 月  10.05
0.06
0.6%
10.30
0.25
2.49%
10.20
-0.1
-0.97%
10.05
-0.15
-1.47%
9.93
-0.12
-1.19%
  9.91
-0.02
-0.2%
9.81
-0.1
-1.01%
9.74
-0.07
-0.71%
9.85
0.11
1.13%
 9.95
0.1
1.02%
9.92
-0.03
-0.3%
10.05
0.13
1.31%
9.25
-0.8
-7.96%
9.67
0.42
4.54%
 9.73
0.06
0.62%
9.94
0.21
2.16%
9.99
0.05
0.5%
10.70
0.71
7.11%
10.45
-0.25
-2.34%
10.45
0
0%
10.02
9 月10.75
0.3
2.87%
10.80
0.05
0.47%
11.85
1.05
9.72%
12.40
0.55
4.64%
 12.10
-0.3
-2.42%
 12.25
0.15
1.24%
12.10
-0.15
-1.22%
 12.20
0.1
0.83%
11.95
-0.25
-2.05%
12.10
0.15
1.26%
11.90
-0.2
-1.65%
  11.70
-0.2
-1.68%
11.15
-0.55
-4.7%
10.75
-0.4
-3.59%
  11.05
0.3
2.79%
11.20
0.15
1.36%
11.68
10 月     11.60
0.4
3.57%
11.50
-0.1
-0.86%
  11.30
-0.2
-1.74%
11.75
0.45
3.98%
11.60
-0.15
-1.28%
11.65
0.05
0.43%
11.30
-0.35
-3%
  11.30
0
0%
11.55
0.25
2.21%
11.50
-0.05
-0.43%
11.55
0.05
0.43%
 11.80
0.25
2.16%
11.80
0
0%
11.45
-0.35
-2.97%
11.80
0.35
3.06%
11.55
-0.25
-2.12%
11.55
11 月 11.55
0
0%
11.80
0.25
2.16%
11.65
-0.15
-1.27%
11.70
0.05
0.43%
11.45
-0.25
-2.14%
 11.55
0.1
0.87%
11.20
-0.35
-3.03%
10.95
-0.25
-2.23%
10.70
-0.25
-2.28%
10.55
-0.15
-1.4%
 10.65
0.1
0.95%
10.90
0.25
2.35%
11.25
0.35
3.21%
  11.50
0.25
2.22%
11.80
0.3
2.61%
11.70
-0.1
-0.85%
12.10
0.4
3.42%
12.00
-0.1
-0.83%
 12.20
0.2
1.67%
11.49
12 月13.15
0.95
7.79%
13.85
0.7
5.32%
15.40
1.55
11.19%
 15.20
-0.2
-1.3%
  14.85
-0.35
-2.3%
   14.75
-0.1
-0.67%
14.50
-0.25
-1.69%
 14.65
0.15
1.03%
14.45
-0.2
-1.37%
 15.15
0.7
4.84%
 15.50
0.35
2.31%
15.10
-0.4
-2.58%
14.65
-0.45
-2.98%
 14.82

說明:最高漲幅:11.19%最低跌幅:-10% 最高價:15.50最低價:6.10平均價:10.06,灰色底表示週末,漲135天(37.23)元,跌139天(-29.54)元,平盤15天
11%=2,10%=3,9%=2,8%=4,7%=4,6%=4,5%=6,4%=9,3%=21,2%=21,1%=46,0%=28,-0%=1,-1%=2,-2%=2,-3%=4,-4%=7,-5%=7,-6%=10,-7%=19,-8%=42,-9%=45,

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
2020-01-02 2409 34118400 4804 346424676 10.15 10.20 10.10 10.15 0.10 0% 10.10 2289 10.15 1525 0.00
2020-01-03 2409 68859648 9759 690661050 10.20 10.25 9.89 10.05 0.10 -0.99% 10.00 1133 10.05 780 0.00
2020-01-06 2409 67039572 9020 669719890 10.10 10.20 9.89 9.96 0.09 -0.9% 9.96 111 9.97 263 0.00
2020-01-07 2409 66052483 8179 665339301 10.05 10.20 9.98 10.05 0.09 0.9% 10.05 634 10.10 1529 0.00
2020-01-08 2409 145245556 16630 1483285506 9.96 10.35 9.85 10.35 0.30 2.99% 10.30 402 10.35 4745 0.00
2020-01-09 2409 103550909 9150 1063426114 10.35 10.40 10.10 10.15 0.20 -1.93% 10.15 606 10.20 1078 0.00
2020-01-10 2409 51302820 5845 518002600 10.15 10.20 10.05 10.05 0.10 -0.99% 10.05 1538 10.10 939 0.00
2020-01-13 2409 93641879 11597 968195053 10.15 10.50 10.10 10.35 0.30 2.99% 10.35 1287 10.40 1792 0.00
2020-01-14 2409 87082196 11130 913311246 10.45 10.60 10.35 10.45 0.10 0.97% 10.40 2023 10.45 138 0.00
2020-01-15 2409 56670165 6857 586277855 10.45 10.50 10.20 10.30 0.15 -1.44% 10.30 1548 10.35 416 0.00
2020-01-16 2409 32778613 3790 338667807 10.40 10.40 10.25 10.30 0.00 0% 10.30 2114 10.35 1013 0.00
2020-01-17 2409 43471832 5544 452787807 10.35 10.50 10.30 10.45 0.15 1.46% 10.45 47 10.50 8667 0.00
2020-01-20 2409 44709321 6326 471551695 10.50 10.60 10.45 10.55 0.10 0.96% 10.50 450 10.55 3059 0.00
2020-01-30 2409 119319965 20534 1166362173 10.15 10.15 9.51 9.75 0.80 -7.58% 9.75 64 9.76 285 0.00
2020-01-31 2409 102306463 12441 1027239089 9.80 10.25 9.80 10.10 0.35 3.59% 10.05 1622 10.10 482 0.00
2020-02-03 2409 210505961 33378 2147483647 9.99 11.05 9.82 11.00 0.90 8.91% 10.95 418 11.00 768 0.00
2020-02-04 2409 182107029 24517 2038780528 11.10 11.35 10.85 11.30 0.30 2.73% 11.25 156 11.30 2229 0.00
2020-02-05 2409 198499403 31766 2147483647 11.30 11.65 10.90 11.10 0.20 -1.77% 11.05 338 11.10 2190 0.00
2020-02-06 2409 88874698 12937 991463435 11.20 11.35 11.00 11.20 0.10 0.9% 11.15 176 11.20 925 0.00
2020-02-07 2409 135768758 17138 1494930788 10.90 11.25 10.75 11.05 0.15 -1.34% 11.00 1444 11.05 1640 0.00
2020-02-10 2409 169633376 20952 1930631426 11.15 11.50 11.10 11.50 0.45 4.07% 11.45 821 11.50 5372 0.00
2020-02-11 2409 103243896 15146 1173329566 11.50 11.55 11.25 11.30 0.20 -1.74% 11.30 4465 11.35 590 0.00
2020-02-12 2409 88115411 13492 986932141 11.30 11.35 11.10 11.10 0.20 -1.77% 11.10 6989 11.15 369 0.00
2020-02-13 2409 84856000 13043 931184500 11.10 11.20 10.80 10.90 0.20 -1.8% 10.90 761 10.95 2009 0.00
2020-02-14 2409 48894426 7672 532116369 10.85 11.00 10.80 10.95 0.05 0.46% 10.90 654 10.95 1386 0.00
2020-02-17 2409 76603383 13816 808343385 10.90 10.90 10.40 10.50 0.45 -4.11% 10.45 827 10.50 436 0.00
2020-02-18 2409 83111821 11769 885772130 10.60 10.85 10.50 10.50 0.00 0% 10.50 2804 10.55 67 0.00
2020-02-19 2409 83763000 10917 900245650 10.70 10.85 10.60 10.80 0.30 2.86% 10.75 1561 10.80 2629 0.00
2020-02-20 2409 46129795 6217 496523247 10.90 10.90 10.65 10.75 0.05 -0.46% 10.75 775 10.80 3129 0.00
2020-02-21 2409 66814000 9789 702867600 10.70 10.75 10.40 10.50 0.25 -2.33% 10.50 1100 10.55 1963 0.00
2020-02-24 2409 64338000 9315 686754000 10.55 10.80 10.55 10.75 0.25 2.38% 10.70 337 10.75 2320 0.00
2020-02-25 2409 47266491 8624 498709516 10.60 10.70 10.50 10.50 0.25 -2.33% 10.50 1692 10.55 705 0.00
2020-02-26 2409 130088000 20944 1311005340 10.25 10.35 9.91 9.99 0.51 -4.86% 9.99 320 10.00 874 0.00
2020-02-27 2409 139095293 24009 1332996423 9.95 9.98 9.40 9.50 0.49 -4.9% 9.49 433 9.50 431 0.00
2020-03-02 2409 73401480 14935 686092578 9.19 9.57 9.12 9.33 0.17 -1.79% 9.33 789 9.34 48 0.00
2020-03-03 2409 78813000 15464 740404680 9.61 9.63 9.26 9.27 0.06 -0.64% 9.27 571 9.28 107 0.00
2020-03-04 2409 77016521 12347 730690822 9.31 9.64 9.27 9.58 0.31 3.34% 9.58 115 9.59 568 0.00
2020-03-05 2409 58167971 9811 559744772 9.72 9.75 9.55 9.64 0.06 0.63% 9.63 5 9.64 359 0.00
2020-03-06 2409 53364000 11305 500174500 9.53 9.56 9.30 9.34 0.30 -3.11% 9.34 143 9.35 36 0.00
2020-03-09 2409 65342966 15955 594980626 9.19 9.32 9.00 9.00 0.34 -3.64% 9.00 3288 9.01 89 0.00
2020-03-10 2409 85428566 16021 769644854 8.90 9.25 8.85 8.99 0.01 -0.11% 8.99 216 9.00 38 0.00
2020-03-11 2409 62618106 12691 556142027 8.99 9.05 8.72 8.75 0.24 -2.67% 8.75 340 8.76 86 0.00
2020-03-12 2409 135125110 23632 1103772176 8.65 8.66 8.01 8.04 0.71 -8.11% 8.04 285 8.05 24 0.00
2020-03-13 2409 130999000 23313 976246330 7.46 7.77 7.30 7.69 0.35 -4.35% 7.69 148 7.70 204 0.00
2020-03-16 2409 93978771 16539 726809592 7.80 7.97 7.52 7.58 0.11 -1.43% 7.58 212 7.59 434 0.00
2020-03-17 2409 116265952 19155 852082219 7.35 7.58 7.24 7.25 0.33 -4.35% 7.25 1028 7.26 272 0.00
2020-03-18 2409 112342850 20697 818669252 7.36 7.41 7.10 7.10 0.15 -2.07% 7.10 796 7.12 245 0.00
2020-03-19 2409 152334413 24242 996736571 6.95 6.97 6.39 6.39 0.71 -10% 6.39 8739 6.40 457 0.00
2020-03-20 2409 152300291 28586 1023131488 6.56 6.95 6.56 6.67 0.28 4.38% 6.67 347 6.68 801 0.00
2020-03-23 2409 84050691 24243 517247371 6.21 6.26 6.10 6.10 0.57 -8.55% 6.10 3986 6.11 49 0.00
2020-03-24 2409 81527202 16375 508801420 6.25 6.39 6.15 6.19 0.09 1.48% 6.19 120 6.20 205 0.00
2020-03-25 2409 126553195 19537 829961474 6.49 6.68 6.40 6.59 0.40 6.46% 6.58 354 6.59 549 0.00
2020-03-26 2409 108006199 15522 704203008 6.62 6.66 6.36 6.55 0.04 -0.61% 6.55 1336 6.57 2 0.00
2020-03-27 2409 113068058 18806 767236625 6.80 6.86 6.71 6.77 0.22 3.36% 6.76 851 6.77 113 0.00
2020-03-30 2409 79543854 12999 507409115 6.40 6.48 6.20 6.48 0.29 -4.28% 6.48 252 6.49 176 0.00
2020-03-31 2409 160028015 14754 1031011869 6.61 6.62 6.13 6.34 0.14 -2.16% 6.34 21637 6.35 108 0.00
2020-04-01 2409 150294021 19702 1022958074 6.48 6.97 6.40 6.97 0.63 9.94% 6.97 43100 0.00 0 0.00
2020-04-06 2409 220069100 30639 1584982080 7.10 7.42 7.00 7.19 0.22 3.16% 7.19 1687 7.20 696 0.00
2020-04-07 2409 131986129 19349 962364162 7.32 7.45 7.15 7.21 0.02 0.28% 7.20 1765 7.21 63 0.00
2020-04-08 2409 82386604 14515 606870527 7.25 7.47 7.23 7.40 0.19 2.64% 7.40 999 7.41 149 0.00
2020-04-09 2409 121593405 20458 903003724 7.44 7.54 7.25 7.41 0.01 0.14% 7.41 256 7.42 185 0.00
2020-04-10 2409 62177979 9610 458560678 7.37 7.45 7.29 7.44 0.03 0.4% 7.43 520 7.44 316 0.00
2020-04-13 2409 76088023 13210 569022925 7.49 7.65 7.33 7.35 0.09 -1.21% 7.35 167 7.36 73 0.00
2020-04-14 2409 64800121 10588 484307924 7.45 7.52 7.42 7.49 0.14 1.9% 7.48 194 7.49 370 0.00
2020-04-15 2409 59289117 11793 448522886 7.56 7.62 7.50 7.56 0.07 0.93% 7.55 881 7.56 609 0.00
2020-04-16 2409 51389364 9465 382408232 7.50 7.51 7.41 7.42 0.14 -1.85% 7.42 2581 7.43 34 0.00
2020-04-17 2409 88925542 15388 664313950 7.52 7.64 7.35 7.37 0.05 -0.67% 7.37 1726 7.38 233 0.00
2020-04-20 2409 49195054 8727 362746058 7.37 7.46 7.25 7.41 0.04 0.54% 7.41 14 7.42 447 0.00
2020-04-21 2409 86940055 15379 625443760 7.41 7.41 7.06 7.07 0.34 -4.59% 7.06 1836 7.07 1 0.00
2020-04-22 2409 94903941 15413 688961289 7.02 7.38 6.96 7.33 0.26 3.68% 7.33 634 7.35 274 0.00
2020-04-23 2409 48798728 10471 359985620 7.39 7.47 7.29 7.35 0.02 0.27% 7.34 454 7.35 83 0.00
2020-04-24 2409 67132660 9595 500202002 7.37 7.51 7.34 7.45 0.10 1.36% 7.44 702 7.45 350 0.00
2020-04-27 2409 158916330 25593 1244466216 7.60 8.13 7.51 7.97 0.52 6.98% 7.97 306 7.98 119 0.00
2020-04-28 2409 105789513 18546 840570880 8.03 8.14 7.81 7.82 0.15 -1.88% 7.82 720 7.83 6 0.00
2020-04-29 2409 52824876 10634 413201308 7.88 7.91 7.76 7.83 0.01 0.13% 7.82 905 7.83 162 0.00
2020-04-30 2409 63146075 9630 498045929 7.88 7.93 7.83 7.90 0.07 0.89% 7.90 332 7.91 1113 0.00
2020-05-04 2409 97056273 20359 728797530 7.55 7.57 7.45 7.48 0.42 -5.32% 7.48 106 7.49 238 0.00
2020-05-05 2409 55348423 10906 415652581 7.54 7.57 7.44 7.48 0.00 0% 7.48 171 7.49 42 0.00
2020-05-06 2409 76995000 14685 566869120 7.44 7.45 7.30 7.30 0.18 -2.41% 7.30 1244 7.31 25 0.00
2020-05-08 2409 50035439 8754 368872469 7.42 7.42 7.32 7.39 0.07 1.23% 7.38 164 7.39 302 0.00
2020-05-11 2409 189873878 30463 1481092178 7.56 8.04 7.54 7.83 0.44 5.95% 7.83 247 7.84 695 0.00
2020-05-12 2409 188271000 32236 1506285240 7.91 8.12 7.88 8.02 0.19 2.43% 8.02 192 8.03 471 0.00
2020-05-13 2409 97103000 16622 765746380 8.02 8.03 7.81 7.83 0.19 -2.37% 7.83 1106 7.84 6 0.00
2020-05-14 2409 63998000 11904 494427520 7.78 7.83 7.65 7.66 0.17 -2.17% 7.66 416 7.67 98 0.00
2020-05-15 2409 62509000 10402 479065210 7.78 7.81 7.58 7.61 0.05 -0.65% 7.61 2682 7.63 20 0.00
2020-05-18 2409 46792351 8652 352793835 7.61 7.65 7.50 7.50 0.11 -1.45% 7.50 3895 7.51 134 0.00
2020-05-19 2409 47359000 9013 363069660 7.66 7.78 7.56 7.66 0.16 2.13% 7.66 123 7.67 7 0.00
2020-05-20 2409 62766000 12118 485850320 7.72 7.88 7.63 7.63 0.03 -0.39% 7.63 751 7.65 8 0.00
2020-05-21 2409 46519000 8239 360982750 7.70 7.84 7.67 7.73 0.10 1.31% 7.72 320 7.73 168 0.00
2020-05-22 2409 43184000 8205 328851730 7.71 7.72 7.56 7.56 0.17 -2.2% 7.56 1342 7.57 205 0.00
2020-05-25 2409 39198000 7028 296089210 7.58 7.65 7.43 7.60 0.04 0.53% 7.59 332 7.60 16 0.00
2020-05-26 2409 48532979 8647 375476755 7.68 7.80 7.62 7.71 0.11 1.45% 7.71 1087 7.72 5 0.00
2020-05-27 2409 46669000 8503 362933890 7.79 7.87 7.71 7.72 0.01 0.13% 7.71 1474 7.72 82 0.00
2020-05-28 2409 47068000 7715 363826900 7.78 7.83 7.63 7.70 0.02 -0.26% 7.69 11 7.70 879 0.00
2020-05-29 2409 88049000 11840 670382700 7.63 7.71 7.56 7.58 0.12 -1.56% 7.58 1493 7.65 27 0.00
2020-06-01 2409 53673000 10203 417776270 7.70 7.85 7.64 7.77 0.19 2.51% 7.77 509 7.78 185 0.00
2020-06-02 2409 66178821 12068 521362042 7.92 7.98 7.80 7.83 0.06 0.77% 7.83 393 7.84 662 0.00
2020-06-03 2409 319522000 40669 2147483647 8.06 8.61 8.01 8.61 0.78 9.96% 8.61 40535 0.00 0 0.00
2020-06-04 2409 215699000 34284 1863927130 8.81 8.83 8.44 8.49 0.12 -1.39% 8.49 1160 8.50 2010 0.00
2020-06-05 2409 202437000 34890 1798102910 8.51 9.07 8.50 8.97 0.48 5.65% 8.97 131 8.98 863 0.00
2020-06-08 2409 148620000 24294 1358722550 9.12 9.29 9.01 9.09 0.12 1.34% 9.08 43 9.09 209 0.00
2020-06-09 2409 77381000 13193 697598480 9.10 9.12 8.90 8.99 0.10 -1.1% 8.99 173 9.00 369 0.00
2020-06-10 2409 203061000 33905 1909689960 9.22 9.58 9.13 9.58 0.59 6.56% 9.57 244 9.58 238 0.00
2020-06-11 2409 174084000 31596 1641717060 9.53 9.75 9.15 9.19 0.39 -4.07% 9.19 382 9.20 591 0.00
2020-06-12 2409 115160000 19100 1033398930 8.75 9.15 8.74 9.10 0.09 -0.98% 9.09 502 9.10 360 0.00
2020-06-15 2409 87280000 13549 790708620 9.25 9.27 8.90 8.91 0.19 -2.09% 8.90 4378 8.91 21 0.00
2020-06-16 2409 52320000 9015 471683050 9.10 9.13 8.95 8.99 0.08 0.9% 8.99 21 9.00 854 0.00
2020-06-17 2409 49944657 10380 445268729 9.02 9.05 8.85 8.90 0.09 -1% 8.89 559 8.90 51 0.00
2020-06-18 2409 183352544 24225 1697029955 9.15 9.40 9.12 9.25 0.35 3.93% 9.25 1550 9.26 1033 0.00
2020-06-19 2409 273832924 39402 2147483647 9.40 9.77 9.25 9.25 0.00 0% 9.25 4298 9.27 4 0.00
2020-06-22 2409 73761349 12188 679851701 9.30 9.35 9.15 9.20 0.05 -0.54% 9.19 11 9.20 1756 0.00
2020-06-23 2409 110086361 19213 1032149891 9.36 9.50 9.27 9.37 0.17 1.85% 9.36 49 9.37 146 0.00
2020-06-24 2409 87932968 12958 829059792 9.49 9.55 9.34 9.34 0.03 -0.32% 9.34 224 9.35 44 0.00
2020-06-29 2409 69006941 10400 639066509 9.27 9.32 9.22 9.30 0.04 -0.43% 9.30 37 9.31 241 0.00
2020-06-30 2409 52662422 7101 487699978 9.35 9.36 9.21 9.26 0.04 -0.43% 9.25 203 9.26 22 0.00
2020-07-01 2409 56401517 8540 522821665 9.33 9.34 9.20 9.23 0.03 -0.32% 9.23 206 9.24 19 0.00
2020-07-02 2409 102808791 17245 965780594 9.28 9.51 9.23 9.48 0.25 2.71% 9.47 256 9.48 265 0.00
2020-07-03 2409 160841386 24896 1502596376 9.53 9.55 9.16 9.48 0.00 0% 9.47 133 9.48 2176 0.00
2020-07-06 2409 326167945 41770 2147483647 9.52 10.40 9.52 10.20 0.72 7.59% 10.15 3653 10.20 1134 0.00
2020-07-07 2409 246148006 30436 2147483647 10.35 10.60 10.05 10.20 0.00 0% 10.15 5033 10.20 303 0.00
2020-07-08 2409 71869576 12277 728335694 10.20 10.25 10.05 10.10 0.10 -0.98% 10.05 5415 10.10 380 0.00
2020-07-09 2409 92053011 16420 920522888 10.20 10.25 9.89 9.91 0.19 -1.88% 9.91 744 9.92 19 0.00
2020-07-13 2409 97902962 15540 972026845 9.83 10.10 9.81 9.90 0.34 -0.1% 9.90 5 9.91 96 0.00
2020-07-14 2409 60585611 10506 596091862 9.90 10.00 9.71 9.87 0.03 -0.3% 9.87 11 9.88 112 0.00
2020-07-15 2409 116866252 16695 1167781176 10.10 10.20 9.80 9.80 0.07 -0.71% 9.80 907 9.81 1 0.00
2020-07-16 2409 41532493 7082 407901923 9.90 9.92 9.77 9.77 0.03 -0.31% 9.77 1346 9.78 13 0.00
2020-07-17 2409 65692865 10555 649919517 9.91 10.05 9.75 9.80 0.03 0.31% 9.79 189 9.80 738 0.00
2020-07-20 2409 32368683 5734 314344781 9.81 9.84 9.65 9.75 0.05 -0.51% 9.75 464 9.76 249 0.00
2020-07-21 2409 63655847 10208 630970061 9.82 10.00 9.82 9.85 0.10 1.03% 9.85 2410 9.86 182 0.00
2020-07-22 2409 63395193 9924 633004678 9.97 10.05 9.93 9.97 0.12 1.22% 9.97 68 9.98 419 0.00
2020-07-23 2409 74891841 10450 746655079 9.97 10.10 9.90 9.91 0.06 -0.6% 9.91 1815 9.93 6 0.00
2020-07-27 2409 87092889 14219 823199223 9.51 9.67 9.33 9.35 0.07 -5.65% 9.35 130 9.36 65 0.00
2020-07-28 2409 62680919 14828 587795776 9.36 9.54 9.30 9.31 0.04 -0.43% 9.31 403 9.32 44 0.00
2020-07-29 2409 47318937 8538 444602196 9.38 9.50 9.31 9.34 0.03 0.32% 9.34 22 9.35 421 0.00
2020-07-30 2409 97338233 14928 931258585 9.48 9.79 9.34 9.79 0.45 4.82% 9.78 52 9.79 251 0.00
2020-07-31 2409 201411490 26311 2015999721 9.98 10.15 9.90 9.99 0.20 2.04% 9.99 611 10.00 2055 0.00
2020-08-03 2409 99039841 14971 1005724110 10.25 10.30 10.05 10.05 0.06 0.6% 10.05 1180 10.10 4335 0.00
2020-08-04 2409 133190824 17634 1366023719 10.20 10.40 10.05 10.30 0.25 2.49% 10.25 2133 10.30 1349 0.00
2020-08-05 2409 100089277 13712 1039336136 10.45 10.60 10.20 10.20 0.10 -0.97% 10.20 1972 10.25 426 0.00
2020-08-06 2409 64958625 11366 654206094 10.20 10.25 9.96 10.05 0.15 -1.47% 10.05 868 10.10 2396 0.00
2020-08-07 2409 63217631 10360 631597979 10.05 10.20 9.90 9.93 0.12 -1.19% 9.92 521 9.93 154 0.00
2020-08-11 2409 51781661 9582 516675438 10.05 10.10 9.91 9.91 0.09 -0.2% 9.91 396 9.92 16 0.00
2020-08-12 2409 47701311 10364 470278126 9.91 9.99 9.81 9.81 0.10 -1.01% 9.81 1132 9.82 170 0.00
2020-08-13 2409 42825481 9041 419641730 9.90 9.94 9.72 9.74 0.07 -0.71% 9.74 276 9.75 148 0.00
2020-08-14 2409 50359663 13873 493814324 9.68 9.93 9.63 9.85 0.11 1.13% 9.85 138 9.86 50 0.00
2020-08-17 2409 44900659 7975 443895941 9.87 9.98 9.74 9.95 0.10 1.02% 9.94 75 9.95 52 0.00
2020-08-18 2409 34973593 5687 348422855 10.00 10.05 9.92 9.92 0.03 -0.3% 9.91 374 9.92 218 0.00
2020-08-19 2409 81952438 13835 825533278 9.96 10.20 9.95 10.05 0.13 1.31% 10.00 3767 10.05 1219 0.00
2020-08-20 2409 181153544 31815 1705242449 10.05 10.10 9.06 9.25 0.80 -7.96% 9.25 638 9.26 271 0.00
2020-08-21 2409 108437219 19693 1036074037 9.46 9.69 9.43 9.67 0.42 4.54% 9.66 88 9.67 821 0.00
2020-08-24 2409 138766982 23462 1371644693 9.78 10.10 9.71 9.73 0.06 0.62% 9.73 695 9.74 6 0.00
2020-08-25 2409 93121097 17433 925283425 9.83 10.10 9.82 9.94 0.21 2.16% 9.93 114 9.94 490 0.00
2020-08-26 2409 125093594 18664 1255022718 10.05 10.20 9.90 9.99 0.05 0.5% 9.98 333 9.99 993 0.00
2020-08-27 2409 470929098 58416 2147483647 10.15 10.90 10.15 10.70 0.71 7.11% 10.70 1696 10.75 4698 0.00
2020-08-28 2409 177808028 23526 1872937386 10.70 10.75 10.35 10.45 0.25 -2.34% 10.45 2158 10.50 445 0.00
2020-08-31 2409 167515763 18491 1773520463 10.70 10.90 10.35 10.45 0.00 0% 10.40 3001 10.45 1138 0.00
2020-09-01 2409 158072508 19272 1687297160 10.60 10.80 10.45 10.75 0.30 2.87% 10.70 664 10.75 2432 0.00
2020-09-02 2409 126383473 16812 1351050413 10.80 10.85 10.50 10.80 0.05 0.47% 10.75 1728 10.80 2583 0.00
2020-09-03 2409 665380078 62613 2147483647 11.30 11.85 11.25 11.85 1.05 9.72% 11.85 3113 0.00 0 0.00
2020-09-04 2409 567169283 77307 2147483647 11.55 12.45 11.50 12.40 0.55 4.64% 12.40 89 12.45 6293 0.00
2020-09-07 2409 278198528 40740 2147483647 12.45 12.60 12.00 12.10 0.30 -2.42% 12.10 561 12.15 448 0.00
2020-09-10 2409 336831213 41711 2147483647 12.60 12.95 12.20 12.25 0.15 1.24% 12.25 1715 12.30 396 0.00
2020-09-11 2409 176569888 21046 2147483647 12.35 12.60 12.00 12.10 0.15 -1.22% 12.10 3317 12.15 1515 0.00
2020-09-14 2409 87102633 12461 1059778272 12.25 12.35 12.00 12.20 0.10 0.83% 12.15 631 12.20 603 0.00
2020-09-16 2409 177605314 26252 2147483647 12.50 12.55 11.90 11.95 0.40 -2.05% 11.95 3784 12.00 968 0.00
2020-09-17 2409 110173793 14688 1314988555 11.95 12.10 11.75 12.10 0.15 1.26% 12.05 98 12.10 4617 0.00
2020-09-18 2409 94265289 12294 1123809840 12.05 12.10 11.80 11.90 0.20 -1.65% 11.90 7366 11.95 306 0.00
2020-09-22 2409 117899838 13988 1388554068 11.80 11.95 11.60 11.70 0.00 -1.68% 11.70 1741 11.75 258 0.00
2020-09-24 2409 182607641 25697 2065613200 11.60 11.65 11.10 11.15 0.65 -4.7% 11.15 3678 11.20 153 0.00
2020-09-25 2409 183312087 22140 1999851763 11.25 11.40 10.60 10.75 0.40 -3.59% 10.75 443 10.80 663 0.00
2020-09-29 2409 68446546 8383 758233403 11.15 11.20 10.90 11.05 0.05 2.79% 11.05 1522 11.10 485 0.00
2020-09-30 2409 52236150 6096 579612112 11.10 11.20 10.95 11.20 0.15 1.36% 11.15 422 11.20 2331 0.00
2020-10-06 2409 122613046 16434 1405025436 11.25 11.60 11.15 11.60 0.45 3.57% 11.60 445 11.65 8128 0.00
2020-10-08 2409 90832599 10396 1043649918 11.70 11.70 11.35 11.50 0.05 -0.86% 11.45 1284 11.50 770 0.00
2020-10-12 2409 119103000 14022 1359362450 11.65 11.65 11.20 11.30 0.20 -1.74% 11.25 1954 11.30 31 0.00
2020-10-13 2409 148120399 19447 1719554118 11.35 11.75 11.35 11.75 0.45 3.98% 11.70 492 11.75 3728 0.00
2020-10-14 2409 143844379 18419 1694303900 11.70 12.00 11.60 11.60 0.15 -1.28% 11.60 5615 11.65 129 0.00
2020-10-15 2409 96228479 13461 1119715067 11.70 11.80 11.50 11.65 0.05 0.43% 11.60 3784 11.65 217 0.00
2020-10-16 2409 75864047 10683 871560156 11.65 11.70 11.30 11.30 0.35 -3% 11.30 4542 11.35 217 0.00
2020-10-20 2409 47000833 7395 532480141 11.40 11.50 11.25 11.30 0.10 0% 11.30 864 11.35 814 0.00
2020-10-21 2409 101634776 17968 1176701804 11.45 11.70 11.40 11.55 0.25 2.21% 11.50 1698 11.55 277 0.00
2020-10-22 2409 49332291 7239 567344580 11.60 11.60 11.40 11.50 0.05 -0.43% 11.50 496 11.55 2229 0.00
2020-10-23 2409 45822200 6952 529626369 11.55 11.60 11.50 11.55 0.05 0.43% 11.55 2516 11.60 1507 0.00
2020-10-26 2409 133436030 18476 1573316970 11.65 11.95 11.60 11.80 0.25 2.16% 11.75 3292 11.80 194 0.00
2020-10-27 2409 79948267 9522 938619569 11.65 11.85 11.55 11.80 0.00 0% 11.80 521 11.85 2574 0.00
2020-10-28 2409 74643307 12950 863642164 11.80 11.80 11.40 11.45 0.35 -2.97% 11.40 2852 11.45 223 0.00
2020-10-29 2409 197650896 24593 2147483647 11.20 11.90 11.05 11.80 0.35 3.06% 11.75 259 11.80 558 0.00
2020-10-30 2409 180653087 19008 2108297732 11.65 11.85 11.50 11.55 0.25 -2.12% 11.55 543 11.60 1066 0.00
2020-11-02 2409 69550368 8031 807525038 11.65 11.75 11.50 11.55 0.00 0% 11.55 2397 11.60 277 0.00
2020-11-03 2409 68419763 9844 802590327 11.70 11.85 11.60 11.80 0.25 2.16% 11.75 2105 11.80 145 0.00
2020-11-04 2409 108559549 13617 1278766207 11.85 12.00 11.60 11.65 0.15 -1.27% 11.65 2633 11.70 819 0.00
2020-11-05 2409 54702340 8169 639139774 11.75 11.75 11.60 11.70 0.05 0.43% 11.65 3249 11.70 212 0.00
2020-11-06 2409 111226270 15780 1278157246 11.70 11.75 11.40 11.45 0.25 -2.14% 11.40 5920 11.45 1 0.00
2020-11-09 2409 110582419 13470 1267402283 11.60 11.65 11.30 11.55 0.10 0.87% 11.50 490 11.55 3966 0.00
2020-11-10 2409 137367997 19800 1558455581 11.65 11.65 11.20 11.20 0.35 -3.03% 11.20 9970 11.25 289 0.00
2020-11-11 2409 156865434 26638 1722764562 11.20 11.25 10.85 10.95 0.25 -2.23% 10.95 3368 11.00 7592 0.00
2020-11-12 2409 108809950 17266 1171538962 11.00 11.05 10.60 10.70 0.25 -2.28% 10.70 896 10.75 3578 0.00
2020-11-13 2409 175464250 21986 1847181021 10.65 10.70 10.35 10.55 0.15 -1.4% 10.55 1613 10.60 962 0.00
2020-11-16 2409 80979040 10861 865638739 10.70 10.80 10.60 10.65 0.10 0.95% 10.65 1181 10.70 561 0.00
2020-11-18 2409 147576422 15613 1569007961 10.45 10.90 10.45 10.90 0.40 2.35% 10.85 684 10.90 2201 0.00
2020-11-19 2409 190851164 23647 2140551217 11.10 11.35 11.00 11.25 0.35 3.21% 11.25 1487 11.30 3590 0.00
2020-11-23 2409 104603236 14275 1197494616 11.40 11.60 11.30 11.50 0.20 2.22% 11.45 944 11.50 2272 0.00
2020-11-24 2409 190716001 30464 2147483647 11.60 11.95 11.60 11.80 0.30 2.61% 11.75 843 11.80 903 0.00
2020-11-25 2409 114713784 17687 1358163390 11.95 12.00 11.65 11.70 0.10 -0.85% 11.70 1918 11.75 1637 0.00
2020-11-26 2409 196451808 27954 2147483647 11.80 12.20 11.75 12.10 0.40 3.42% 12.05 1015 12.10 2844 0.00
2020-11-27 2409 149895985 20240 1812281279 12.20 12.30 11.95 12.00 0.10 -0.83% 12.00 1022 12.05 1361 0.00
2020-11-30 2409 220924375 24314 2147483647 12.15 12.40 12.05 12.20 0.20 1.67% 12.15 6855 12.20 160 0.00
2020-12-01 2409 500025770 66328 2147483647 12.45 13.40 12.40 13.15 0.95 7.79% 13.15 397 13.20 1262 0.00
2020-12-02 2409 461144027 80286 2147483647 13.40 14.00 13.25 13.85 0.70 5.32% 13.85 378 13.90 2048 0.00
2020-12-04 2409 481059403 68918 2147483647 14.30 15.40 14.25 15.40 1.40 11.19% 15.40 100271 0.00 0 0.00
2020-12-07 2409 706913246 112008 2147483647 15.60 16.50 14.85 15.20 0.20 -1.3% 15.15 3336 15.20 1101 0.00
2020-12-11 2409 283131911 41073 2147483647 15.40 15.60 14.50 14.85 0.25 -2.3% 14.85 1893 14.90 102 0.00
2020-12-16 2409 124142652 22777 1823992026 14.85 14.95 14.50 14.75 0.20 -0.67% 14.75 1397 14.80 1233 0.00
2020-12-18 2409 163736152 26388 2147483647 14.90 15.05 14.50 14.50 0.50 -1.69% 14.50 1355 14.55 108 0.00
2020-12-21 2409 113936287 20770 1657581959 14.70 14.90 14.15 14.65 0.15 1.03% 14.65 979 14.70 180 0.00
2020-12-22 2409 231786556 34599 2147483647 14.80 15.20 14.40 14.45 0.20 -1.37% 14.40 3174 14.45 157 0.00
2020-12-25 2409 219930736 35868 2147483647 14.80 15.30 14.75 15.15 0.55 4.84% 15.15 342 15.20 5552 0.00
2020-12-28 2409 300180127 44893 2147483647 15.35 15.75 15.15 15.50 0.35 2.31% 15.50 4325 15.55 451 0.00
2020-12-29 2409 185239233 35034 2147483647 15.65 15.75 15.05 15.10 0.40 -2.58% 15.10 121 15.15 663 0.00
2020-12-30 2409 198503575 41390 2147483647 15.00 15.05 14.50 14.65 0.45 -2.98% 14.60 3493 14.65 2307 0.00