華紙(1905)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　9.60
0
0%		9.57
-0.03
-0.31%		9.52
-0.05
-0.52%		 　9.58
0.06
0.63%		9.53
-0.05
-0.52%		9.59
0.06
0.63%		9.63
0.04
0.42%		9.57
-0.06
-0.62%		 　9.50
-0.07
-0.73%		9.51
0.01
0.11%		9.58
0.07
0.74%		9.59
0.01
0.1%		9.58
-0.01
-0.1%		 　9.58
0
0%		9.54
-0.04
-0.42%		9.57
0.03
0.31%		9.53
-0.04
-0.42%		9.58
0.05
0.52%		 　9.58
0
0%		9.56
-0.02
-0.21%		9.58
0.02
0.21%		 9.57
2 月　　　　　　　　　　9.64
0.06
0.63%		9.68
0.04
0.41%		9.75
0.07
0.72%		9.76
0.01
0.1%		 　　9.88
0.12
1.23%		10.15
0.27
2.73%		10.10
-0.05
-0.49%		10.00
-0.1
-0.99%		10.05
0.05
0.5%		 　10.00
-0.05
-0.5%		9.99
-0.01
-0.1%		10.00
0.01
0.1%		 9.94
3 月　　　9.99
-0.01
-0.1%		9.95
-0.04
-0.4%		9.88
-0.07
-0.7%		9.87
-0.01
-0.1%		9.85
-0.02
-0.2%		 　9.86
0.01
0.1%		9.92
0.06
0.61%		9.86
-0.06
-0.6%		9.85
-0.01
-0.1%		9.84
-0.01
-0.1%		 　9.81
-0.03
-0.3%		9.80
-0.01
-0.1%		9.80
0
0%		9.76
-0.04
-0.41%		9.75
-0.01
-0.1%		 　9.73
-0.02
-0.21%		9.70
-0.03
-0.31%		9.68
-0.02
-0.21%		9.64
-0.04
-0.41%		9.80
0.16
1.66%		 9.81
4 月9.74
-0.06
-0.61%		9.76
0.02
0.21%		9.76
0
0%		 　　　9.78
0.02
0.2%		9.77
-0.01
-0.1%		9.76
-0.01
-0.1%		9.76
0
0%		9.72
-0.04
-0.41%		 　9.71
-0.01
-0.1%		 9.73
0.02
0.21%		9.67
-0.06
-0.62%		9.66
-0.01
-0.1%		 　9.64
-0.02
-0.21%		9.64
0
0%		9.62
-0.02
-0.21%		9.61
-0.01
-0.1%		9.55
-0.06
-0.62%		 　9.52
-0.03
-0.31%		9.54
0.02
0.21%		 9.67
5 月　9.55
0.01
0.1%		9.59
0.04
0.42%		 　9.53
-0.06
-0.63%		9.64
0.11
1.15%		9.60
-0.04
-0.41%		9.60
0
0%		9.60
0
0%		 　9.66
0.06
0.63%		9.60
-0.06
-0.62%		9.66
0.06
0.63%		9.60
-0.06
-0.62%		9.47
-0.13
-1.35%		 　9.51
0.04
0.42%		 9.59
0.08
0.84%		9.52
-0.07
-0.73%		9.55
0.03
0.32%		 　9.65
0.1
1.05%		9.64
-0.01
-0.1%		9.67
0.03
0.31%		9.67
0
0%		9.70
0.03
0.31%		9.6
6 月 　9.65
-0.05
-0.52%		9.62
-0.03
-0.31%		9.63
0.01
0.1%		9.60
-0.03
-0.31%		 　　9.57
-0.03
-0.31%		9.59
0.02
0.21%		9.53
-0.06
-0.63%		9.55
0.02
0.21%		9.59
0.04
0.42%		 　9.57
-0.02
-0.21%		9.57
0
0%		9.60
0.03
0.31%		9.66
0.06
0.63%		9.68
0.02
0.21%		 　9.68
0
0%		9.70
0.02
0.21%		9.68
-0.02
-0.21%		9.75
0.07
0.72%		9.74
-0.01
-0.1%		 9.64
7 月9.73
-0.01
-0.1%		9.68
-0.05
-0.51%		9.84
0.16
1.65%		9.82
-0.02
-0.2%		9.80
-0.02
-0.2%		 　9.84
0.04
0.41%		9.85
0.01
0.1%		9.88
0.03
0.3%		9.83
-0.05
-0.51%		9.89
0.06
0.61%		 　9.89
0
0%		9.89
0
0%		10.85
0.96
9.71%		11.00
0.15
1.38%		10.75
-0.25
-2.27%		 　10.55
-0.2
-1.86%		10.30
-0.25
-2.37%		10.30
0
0%		10.20
-0.1
-0.97%		10.25
0.05
0.49%		 　10.30
0.05
0.49%		10.25
-0.05
-0.49%		10.20
-0.05
-0.49%		10.13
8 月10.15
-0.05
-0.49%		10.25
0.1
0.99%		 　10.10
-0.15
-1.46%		10.10
0
0%		10.05
-0.05
-0.5%		10.05
0
0%		 　　10.00
-0.05
-0.5%		10.30
0.3
3%		10.10
-0.2
-1.94%		10.05
-0.05
-0.5%		10.05
0
0%		 　10.00
-0.05
-0.5%		10.00
0
0%		10.10
0.1
1%		10.05
-0.05
-0.5%		10.00
-0.05
-0.5%		 　9.99
-0.01
-0.1%		10.10
0.11
1.1%		10.00
-0.1
-0.99%		10.00
0
0%		10.00
0
0%		 10.06
9 月　10.00
0
0%		10.00
0
0%		10.05
0.05
0.5%		10.05
0
0%		10.00
-0.05
-0.5%		 　9.99
-0.01
-0.1%		9.96
-0.03
-0.3%		10.00
0.04
0.4%		9.98
-0.02
-0.2%		 　　9.97
-0.01
-0.1%		9.90
-0.07
-0.7%		9.89
-0.01
-0.1%		9.89
0
0%		9.88
-0.01
-0.1%		 　9.85
-0.03
-0.3%		9.72
-0.13
-1.32%		9.51
-0.21
-2.16%		9.41
-0.1
-1.05%		9.22
-0.19
-2.02%		 9.77
10 月9.24
0.02
0.22%		9.24
0
0%		9.21
-0.03
-0.32%		9.21
0
0%		 　9.23
0.02
0.22%		9.24
0.01
0.11%		9.26
0.02
0.22%		 　　　9.29
0.03
0.32%		9.28
-0.01
-0.11%		9.28
0
0%		9.32
0.04
0.43%		9.30
-0.02
-0.21%		 　9.38
0.08
0.86%		9.36
-0.02
-0.21%		9.29
-0.07
-0.75%		9.28
-0.01
-0.11%		9.27
-0.01
-0.11%		 　9.26
-0.01
-0.11%		9.24
-0.02
-0.22%		9.24
0
0%		9.23
-0.01
-0.11%		9.27
11 月9.24
0.01
0.11%		 　9.30
0.06
0.65%		9.29
-0.01
-0.11%		9.29
0
0%		9.29
0
0%		9.27
-0.02
-0.22%		 　9.22
-0.05
-0.54%		9.16
-0.06
-0.65%		9.09
-0.07
-0.76%		9.06
-0.03
-0.33%		8.99
-0.07
-0.77%		 　8.95
-0.04
-0.44%		8.85
-0.1
-1.12%		8.98
0.13
1.47%		8.94
-0.04
-0.45%		8.95
0.01
0.11%		 　9.03
0.08
0.89%		9.04
0.01
0.11%		9.04
0
0%		9.04
0
0%		9.00
-0.04
-0.44%		 9.09
12 月　8.97
-0.03
-0.33%		8.94
-0.03
-0.33%		8.98
0.04
0.45%		8.99
0.01
0.11%		9.00
0.01
0.11%		 　9.03
0.03
0.33%		9.02
-0.01
-0.11%		9.00
-0.02
-0.22%		8.99
-0.01
-0.11%		8.97
-0.02
-0.22%		 　9.04
0.07
0.78%		9.05
0.01
0.11%		9.16
0.11
1.22%		9.09
-0.07
-0.76%		9.00
-0.09
-0.99%		 　9.00
0
0%		8.98
-0.02
-0.22%		8.98
0
0%		8.99
0.01
0.11%		8.99
0
0%		 　8.99
0
0%		8.98
-0.01
-0.11%		9.01

說明:最高漲幅:9.71%最低跌幅:-2.37% 最高價:11.00最低價:8.85平均價:9.62,灰色底表示週末,漲104天(6.31)元,跌155天(-7.06)元,平盤44天
10%=1,3%=2,2%=2,1%=38,0%=105,-0%=7,-1%=51,-2%=97,

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 1905 473072 193 4550428 9.67 9.69 9.58 9.60 0.06 0% 9.59 33 9.60 3 21.33
2019-01-03 1905 554965 148 5303013 9.55 9.62 9.53 9.57 0.03 -0.31% 9.56 12 9.57 11 21.27
2019-01-04 1905 592802 212 5612372 9.50 9.52 9.42 9.52 0.05 -0.52% 9.52 11 9.53 38 21.16
2019-01-07 1905 284200 132 2724550 9.61 9.62 9.55 9.58 0.06 0.63% 9.57 36 9.58 4 21.29
2019-01-08 1905 431786 183 4122519 9.63 9.63 9.51 9.53 0.05 -0.52% 9.53 34 9.55 8 21.18
2019-01-09 1905 409318 185 3933698 9.63 9.64 9.59 9.59 0.06 0.63% 9.59 40 9.60 30 21.31
2019-01-10 1905 305008 128 2927384 9.59 9.65 9.56 9.63 0.04 0.42% 9.61 1 9.63 1 21.40
2019-01-11 1905 541330 273 5182961 9.62 9.62 9.54 9.57 0.06 -0.62% 9.57 1 9.59 21 21.27
2019-01-14 1905 253922 138 2418218 9.57 9.57 9.50 9.50 0.07 -0.73% 9.52 1 9.54 2 21.11
2019-01-15 1905 318173 151 3025402 9.50 9.56 9.48 9.51 0.01 0.11% 9.51 23 9.54 11 21.13
2019-01-16 1905 813193 406 7791629 9.51 9.66 9.51 9.58 0.07 0.74% 9.58 5 9.60 1 21.29
2019-01-17 1905 253304 139 2433765 9.65 9.65 9.58 9.59 0.01 0.1% 9.59 25 9.60 13 21.31
2019-01-18 1905 240648 104 2308855 9.63 9.63 9.57 9.58 0.01 -0.1% 9.58 5 9.60 3 21.29
2019-01-21 1905 377600 132 3623385 9.58 9.63 9.57 9.58 0.00 0% 9.57 38 9.58 29 21.29
2019-01-22 1905 562523 172 5374792 9.58 9.61 9.52 9.54 0.04 -0.42% 9.53 40 9.54 26 21.20
2019-01-23 1905 148537 84 1417380 9.52 9.57 9.51 9.57 0.03 0.31% 9.57 1 9.58 6 21.27
2019-01-24 1905 280609 128 2678562 9.55 9.58 9.52 9.53 0.04 -0.42% 9.53 9 9.57 5 21.18
2019-01-25 1905 332014 210 3174770 9.55 9.59 9.53 9.58 0.05 0.52% 9.57 71 9.58 4 21.29
2019-01-28 1905 325668 181 3121927 9.58 9.61 9.57 9.58 0.00 0% 9.58 11 9.59 3 21.29
2019-01-29 1905 364644 211 3488161 9.60 9.60 9.54 9.56 0.02 -0.21% 9.56 18 9.58 34 21.24
2019-01-30 1905 333275 162 3191473 9.55 9.60 9.54 9.58 0.02 0.21% 9.57 25 9.60 65 21.29
2019-02-11 1905 929829 287 8938837 9.63 9.64 9.57 9.64 0.06 0.63% 9.60 5 9.64 4 21.42
2019-02-12 1905 524285 242 5067107 9.64 9.70 9.61 9.68 0.04 0.41% 9.67 28 9.69 2 21.51
2019-02-13 1905 461023 185 4478850 9.72 9.75 9.69 9.75 0.07 0.72% 9.73 13 9.75 42 21.67
2019-02-14 1905 534058 196 5202596 9.75 9.77 9.71 9.76 0.01 0.1% 9.75 2 9.77 14 21.69
2019-02-18 1905 1392853 419 13716963 9.82 9.88 9.81 9.88 0.11 1.23% 9.86 2 9.88 11 21.96
2019-02-19 1905 3170791 889 32055812 9.99 10.20 9.97 10.15 0.27 2.73% 10.10 148 10.15 24 22.56
2019-02-20 1905 1329972 413 13433366 10.20 10.20 10.00 10.10 0.05 -0.49% 10.05 147 10.10 4 22.44
2019-02-21 1905 691395 273 6941350 10.10 10.15 10.00 10.00 0.10 -0.99% 10.00 304 10.10 128 22.22
2019-02-22 1905 434309 186 4358190 10.00 10.10 10.00 10.05 0.05 0.5% 10.05 10 10.10 161 22.33
2019-02-25 1905 1032110 309 10348900 10.05 10.10 10.00 10.00 0.05 -0.5% 10.00 14 10.05 36 22.22
2019-02-26 1905 659928 212 6596641 10.00 10.05 9.96 9.99 0.01 -0.1% 9.98 187 9.99 3 22.20
2019-02-27 1905 510543 204 5085301 9.99 10.00 9.91 10.00 0.01 0.1% 9.99 1 10.00 25 22.22
2019-03-04 1905 417563 154 4167530 10.00 10.00 9.95 9.99 0.01 -0.1% 9.98 2 9.99 71 22.20
2019-03-05 1905 371782 184 3703521 9.98 10.00 9.94 9.95 0.04 -0.4% 9.95 6 10.00 66 22.11
2019-03-06 1905 864062 354 8566499 9.98 9.99 9.87 9.88 0.07 -0.7% 9.88 42 9.90 11 21.96
2019-03-07 1905 410297 195 4051708 9.88 9.94 9.85 9.87 0.01 -0.1% 9.87 3 9.88 32 21.93
2019-03-08 1905 426814 135 4196405 9.84 9.87 9.81 9.85 0.02 -0.2% 9.85 13 9.87 18 21.89
2019-03-11 1905 455704 162 4488535 9.84 9.91 9.80 9.86 0.01 0.1% 9.86 6 9.88 6 21.91
2019-03-12 1905 582199 217 5780836 9.87 9.96 9.87 9.92 0.06 0.61% 9.91 34 9.92 2 22.04
2019-03-13 1905 471633 187 4659639 9.92 9.92 9.85 9.86 0.06 -0.6% 9.86 7 9.88 13 21.91
2019-03-14 1905 639113 308 6291727 9.86 9.90 9.81 9.85 0.01 -0.1% 9.83 15 9.86 48 21.89
2019-03-15 1905 425968 221 4187819 9.83 9.88 9.81 9.84 0.01 -0.1% 9.84 1 9.85 4 21.87
2019-03-18 1905 825191 269 8099810 9.84 9.84 9.80 9.81 0.03 -0.3% 9.81 57 9.82 8 21.80
2019-03-19 1905 721178 433 7068385 9.82 9.82 9.79 9.80 0.01 -0.1% 9.80 5 9.82 53 21.78
2019-03-20 1905 1059954 428 10345327 9.80 9.83 9.73 9.80 0.00 0% 9.77 1 9.80 28 21.78
2019-03-21 1905 780978 356 7625295 9.78 9.80 9.74 9.76 0.04 -0.41% 9.75 33 9.76 30 21.69
2019-03-22 1905 956410 335 9339687 9.80 9.83 9.74 9.75 0.01 -0.1% 9.75 2 9.76 45 21.67
2019-03-25 1905 539107 181 5242637 9.74 9.74 9.71 9.73 0.02 -0.21% 9.72 7 9.73 32 21.62
2019-03-26 1905 640288 227 6217647 9.73 9.74 9.70 9.70 0.03 -0.31% 9.70 17 9.71 16 21.56
2019-03-27 1905 806436 276 7800617 9.71 9.71 9.66 9.68 0.02 -0.21% 9.68 17 9.69 10 21.51
2019-03-28 1905 1019425 388 9825652 9.68 9.68 9.61 9.64 0.04 -0.41% 9.63 3 9.64 3 21.42
2019-03-29 1905 1444901 431 14091414 9.70 9.80 9.70 9.80 0.16 1.66% 9.78 3 9.80 98 24.50
2019-04-01 1905 736724 294 7181981 9.83 9.83 9.70 9.74 0.06 -0.61% 9.73 1 9.74 2 24.35
2019-04-02 1905 724365 193 7095595 9.76 9.82 9.73 9.76 0.02 0.21% 9.76 10 9.77 8 24.40
2019-04-03 1905 321299 115 3134751 9.76 9.79 9.74 9.76 0.00 0% 9.76 1 9.77 3 24.40
2019-04-08 1905 548522 171 5363231 9.76 9.81 9.76 9.78 0.02 0.2% 9.78 4 9.80 55 24.45
2019-04-09 1905 450121 132 4398125 9.78 9.79 9.75 9.77 0.01 -0.1% 9.76 48 9.77 49 24.42
2019-04-10 1905 417282 152 4072648 9.75 9.78 9.75 9.76 0.01 -0.1% 9.75 95 9.78 27 24.40
2019-04-11 1905 379558 125 3702536 9.78 9.78 9.75 9.76 0.00 0% 9.76 12 9.77 11 24.40
2019-04-12 1905 583111 255 5681635 9.79 9.79 9.70 9.72 0.04 -0.41% 9.72 112 9.73 3 24.30
2019-04-15 1905 770773 298 7487355 9.73 9.78 9.68 9.71 0.01 -0.1% 9.71 108 9.72 2 24.28
2019-04-17 1905 676680 400 6577678 9.72 9.77 9.69 9.73 0.01 0.21% 9.73 5 9.76 14 24.32
2019-04-18 1905 891875 327 8632717 9.77 9.77 9.65 9.67 0.06 -0.62% 9.67 1 9.69 1 24.18
2019-04-19 1905 372541 177 3593733 9.70 9.70 9.62 9.66 0.01 -0.1% 9.66 78 9.67 22 24.15
2019-04-22 1905 634984 166 6115880 9.65 9.68 9.61 9.64 0.02 -0.21% 9.64 54 9.65 13 24.10
2019-04-23 1905 189315 100 1823947 9.68 9.68 9.62 9.64 0.00 0% 9.64 53 9.65 4 24.10
2019-04-24 1905 611307 226 5877901 9.63 9.64 9.60 9.62 0.02 -0.21% 9.61 40 9.64 25 24.05
2019-04-25 1905 426310 179 4095292 9.63 9.63 9.60 9.61 0.01 -0.1% 9.61 1 9.62 38 24.02
2019-04-26 1905 530505 179 5075187 9.60 9.60 9.55 9.55 0.06 -0.62% 9.55 117 9.56 7 23.88
2019-04-29 1905 365778 142 3487476 9.55 9.56 9.51 9.52 0.03 -0.31% 9.52 10 9.53 9 23.80
2019-04-30 1905 548017 178 5216837 9.53 9.54 9.50 9.54 0.02 0.21% 9.54 100 9.55 17 23.85
2019-05-02 1905 532748 211 5109073 9.54 9.64 9.54 9.55 0.01 0.1% 9.55 1 9.60 15 23.88
2019-05-03 1905 217879 90 2082765 9.55 9.59 9.53 9.59 0.04 0.42% 9.56 30 9.59 42 23.98
2019-05-06 1905 438114 203 4171730 9.59 9.59 9.50 9.53 0.06 -0.63% 9.52 2 9.53 19 23.82
2019-05-07 1905 717937 249 6903743 9.56 9.67 9.53 9.64 0.11 1.15% 9.63 5 9.64 6 24.10
2019-05-08 1905 212821 117 2039537 9.57 9.60 9.55 9.60 0.04 -0.41% 9.57 12 9.60 28 24.00
2019-05-09 1905 538838 169 5180032 9.60 9.70 9.57 9.60 0.00 0% 9.59 12 9.60 14 24.00
2019-05-10 1905 373619 134 3584635 9.60 9.68 9.55 9.60 0.00 0% 9.56 10 9.60 27 24.00
2019-05-13 1905 1547586 507 14984202 9.67 9.73 9.65 9.66 0.06 0.63% 9.65 17 9.67 17 24.15
2019-05-14 1905 443131 214 4240039 9.60 9.62 9.51 9.60 0.06 -0.62% 9.60 5 9.61 17 24.00
2019-05-15 1905 487479 152 4699459 9.61 9.68 9.57 9.66 0.06 0.63% 9.65 70 9.67 3 21.95
2019-05-16 1905 268350 121 2581502 9.66 9.66 9.57 9.60 0.06 -0.62% 9.60 2 9.61 16 21.82
2019-05-17 1905 816572 318 7769464 9.60 9.60 9.47 9.47 0.13 -1.35% 9.47 25 9.49 3 21.52
2019-05-20 1905 301080 109 2859689 9.47 9.57 9.47 9.51 0.04 0.42% 9.51 3 9.53 1 21.61
2019-05-22 1905 308881 135 2954995 9.62 9.62 9.54 9.59 0.01 0.84% 9.59 3 9.60 16 21.80
2019-05-23 1905 377520 186 3593458 9.54 9.59 9.49 9.52 0.07 -0.73% 9.52 2 9.55 8 21.64
2019-05-24 1905 345142 151 3303693 9.52 9.61 9.52 9.55 0.03 0.32% 9.55 18 9.59 34 21.70
2019-05-27 1905 576062 289 5538229 9.57 9.70 9.55 9.65 0.10 1.05% 9.65 1 9.67 13 21.93
2019-05-28 1905 663465 261 6428015 9.65 9.74 9.63 9.64 0.01 -0.1% 9.64 21 9.69 6 21.91
2019-05-29 1905 350482 189 3392189 9.60 9.71 9.60 9.67 0.03 0.31% 9.66 5 9.67 1 21.98
2019-05-30 1905 426020 216 4119952 9.69 9.71 9.61 9.67 0.00 0% 9.66 9 9.68 20 21.98
2019-05-31 1905 483027 355 4684804 9.67 9.73 9.64 9.70 0.03 0.31% 9.68 3 9.70 27 22.05
2019-06-03 1905 370211 274 3577900 9.70 9.70 9.61 9.65 0.05 -0.52% 9.65 3 9.66 1 21.93
2019-06-04 1905 292644 146 2818043 9.68 9.68 9.61 9.62 0.03 -0.31% 9.62 14 9.64 15 21.86
2019-06-05 1905 491167 148 4720270 9.64 9.66 9.56 9.63 0.01 0.1% 9.58 23 9.63 11 21.89
2019-06-06 1905 228355 105 2187715 9.62 9.62 9.56 9.60 0.03 -0.31% 9.56 22 9.60 3 21.82
2019-06-10 1905 304369 145 2914565 9.60 9.61 9.56 9.57 0.03 -0.31% 9.57 9 9.58 18 21.75
2019-06-11 1905 289696 113 2773506 9.57 9.62 9.56 9.59 0.02 0.21% 9.57 42 9.59 5 21.80
2019-06-12 1905 481405 163 4598401 9.60 9.62 9.53 9.53 0.06 -0.63% 9.52 48 9.53 1 21.66
2019-06-13 1905 310352 142 2960253 9.54 9.58 9.52 9.55 0.02 0.21% 9.53 1 9.55 4 21.70
2019-06-14 1905 284871 173 2723195 9.57 9.61 9.53 9.59 0.04 0.42% 9.59 3 9.60 5 21.80
2019-06-17 1905 324483 159 3112748 9.58 9.62 9.57 9.57 0.02 -0.21% 9.57 21 9.58 17 21.75
2019-06-18 1905 96194 62 922489 9.57 9.60 9.57 9.57 0.00 0% 9.57 2 9.58 1 21.75
2019-06-19 1905 650736 192 6249724 9.60 9.65 9.58 9.60 0.03 0.31% 9.60 17 9.63 4 21.82
2019-06-20 1905 593281 208 5717444 9.60 9.68 9.58 9.66 0.06 0.63% 9.65 2 9.66 13 21.95
2019-06-21 1905 509856 216 4931703 9.67 9.68 9.66 9.68 0.02 0.21% 9.67 1 9.68 14 22.00
2019-06-24 1905 431993 220 4185548 9.68 9.71 9.65 9.68 0.00 0% 9.68 7 9.69 15 22.00
2019-06-25 1905 436743 110 4235155 9.69 9.71 9.68 9.70 0.02 0.21% 9.69 31 9.70 7 22.05
2019-06-26 1905 195104 78 1890815 9.71 9.71 9.68 9.68 0.02 -0.21% 9.68 4 9.69 9 22.00
2019-06-27 1905 867902 316 8449495 9.69 9.78 9.69 9.75 0.07 0.72% 9.75 2 9.77 25 22.16
2019-06-28 1905 177607 65 1728124 9.73 9.74 9.72 9.74 0.01 -0.1% 9.72 9 9.74 15 22.14
2019-07-01 1905 539299 192 5250222 9.75 9.76 9.71 9.73 0.01 -0.1% 9.73 1 9.74 28 22.11
2019-07-02 1905 522190 172 5059761 9.74 9.74 9.65 9.68 0.05 -0.51% 9.67 5 9.68 3 22.00
2019-07-03 1905 2521441 695 24857504 9.85 9.95 9.80 9.84 0.16 1.65% 9.83 40 9.84 3 22.36
2019-07-04 1905 715449 243 7020927 9.86 9.86 9.80 9.82 0.02 -0.2% 9.80 35 9.82 2 22.32
2019-07-05 1905 596887 233 5855030 9.84 9.84 9.78 9.80 0.02 -0.2% 9.79 29 9.80 17 22.27
2019-07-08 1905 1267743 296 12486609 9.84 9.89 9.83 9.84 0.04 0.41% 9.83 68 9.84 29 22.36
2019-07-09 1905 1389000 346 13682474 9.85 9.87 9.84 9.85 0.01 0.1% 9.84 88 9.85 3 22.39
2019-07-10 1905 877028 238 8655513 9.87 9.88 9.85 9.88 0.03 0.3% 9.87 1 9.88 71 22.45
2019-07-11 1905 1107608 277 10905681 9.88 9.88 9.82 9.83 0.05 -0.51% 9.83 5 9.85 23 22.34
2019-07-12 1905 1163219 263 11479195 9.83 9.91 9.83 9.89 0.06 0.61% 9.89 8 9.90 10 22.48
2019-07-15 1905 917100 155 9049948 9.89 9.90 9.84 9.89 0.00 0% 9.88 55 9.89 46 22.48
2019-07-16 1905 1186482 241 11728537 9.91 9.91 9.88 9.89 0.00 0% 9.88 56 9.89 16 22.48
2019-07-17 1905 33960861 6101 366455932 10.75 10.85 10.60 10.85 0.96 9.71% 10.85 2636 0.00 0 24.66
2019-07-18 1905 30920230 8095 341733233 10.90 11.25 10.90 11.00 0.00 1.38% 11.00 995 11.05 54 25.00
2019-07-19 1905 9591210 2753 103573665 11.00 11.00 10.65 10.75 0.25 -2.27% 10.75 312 10.80 349 24.43
2019-07-22 1905 7298153 2126 77550163 10.75 10.90 10.45 10.55 0.20 -1.86% 10.55 224 10.60 152 23.98
2019-07-23 1905 7522319 1897 78200079 10.70 10.70 10.25 10.30 0.25 -2.37% 10.30 93 10.35 229 23.41
2019-07-24 1905 3194195 942 32979952 10.30 10.45 10.25 10.30 0.00 0% 10.30 555 10.35 19 23.41
2019-07-25 1905 2346238 652 24075022 10.40 10.40 10.20 10.20 0.10 -0.97% 10.20 339 10.25 100 23.18
2019-07-26 1905 3743589 846 38172112 10.20 10.30 10.10 10.25 0.05 0.49% 10.25 52 10.30 108 23.30
2019-07-29 1905 1090491 378 11181603 10.30 10.30 10.20 10.30 0.05 0.49% 10.25 93 10.30 6 23.41
2019-07-30 1905 1541470 430 15858391 10.30 10.40 10.20 10.25 0.05 -0.49% 10.20 262 10.25 9 23.30
2019-07-31 1905 1023049 283 10437149 10.25 10.25 10.15 10.20 0.05 -0.49% 10.20 75 10.25 140 23.18
2019-08-01 1905 1796160 418 18216315 10.20 10.25 10.05 10.15 0.05 -0.49% 10.10 295 10.15 6 23.07
2019-08-02 1905 4016955 1131 41343034 10.15 10.40 10.10 10.25 0.10 0.99% 10.25 121 10.30 7 23.30
2019-08-05 1905 1730900 500 17599884 10.25 10.35 10.10 10.10 0.15 -1.46% 10.10 120 10.15 19 22.95
2019-08-06 1905 2423341 683 24091352 9.98 10.20 9.75 10.10 0.00 0% 10.05 99 10.10 98 22.95
2019-08-07 1905 2878800 614 28974609 10.00 10.25 9.97 10.05 0.05 -0.5% 10.05 167 10.10 12 22.84
2019-08-08 1905 1130499 233 11357709 10.05 10.10 10.00 10.05 0.00 0% 10.05 111 10.10 250 22.84
2019-08-12 1905 2256500 472 22575660 10.05 10.10 9.95 10.00 0.05 -0.5% 9.99 103 10.00 1 22.73
2019-08-13 1905 4959622 1496 51409323 10.20 10.55 10.15 10.30 0.30 3% 10.30 4 10.35 23 23.41
2019-08-14 1905 1708624 526 17422047 10.30 10.40 10.10 10.10 0.20 -1.94% 10.10 136 10.15 60 31.56
2019-08-15 1905 1517185 412 15208056 10.00 10.10 10.00 10.05 0.05 -0.5% 10.05 9 10.10 122 31.41
2019-08-16 1905 777977 289 7846361 10.05 10.15 10.05 10.05 0.00 0% 10.05 31 10.10 41 31.41
2019-08-19 1905 1763024 471 17675790 10.05 10.10 10.00 10.00 0.05 -0.5% 10.00 297 10.10 103 31.25
2019-08-20 1905 610358 188 6117652 10.05 10.05 10.00 10.00 0.00 0% 10.00 306 10.05 39 31.25
2019-08-21 1905 633867 380 6378070 10.00 10.10 10.00 10.10 0.10 1% 10.05 20 10.10 130 31.56
2019-08-22 1905 899444 262 9030590 10.10 10.10 10.00 10.05 0.05 -0.5% 10.00 195 10.05 56 31.41
2019-08-23 1905 684094 188 6847965 10.05 10.05 10.00 10.00 0.05 -0.5% 10.00 123 10.05 88 31.25
2019-08-26 1905 1142071 320 11400656 9.98 10.05 9.95 9.99 0.01 -0.1% 9.99 21 10.00 19 31.22
2019-08-27 1905 3173614 539 32113591 10.00 10.20 10.00 10.10 0.11 1.1% 10.10 17 10.15 239 31.56
2019-08-28 1905 602950 154 6052750 10.10 10.10 10.00 10.00 0.10 -0.99% 10.00 176 10.05 83 31.25
2019-08-29 1905 462573 155 4633530 10.00 10.05 10.00 10.00 0.00 0% 10.00 229 10.05 75 31.25
2019-08-30 1905 853084 273 8554290 10.00 10.10 10.00 10.00 0.00 0% 10.00 162 10.05 208 31.25
2019-09-02 1905 828042 215 8289570 10.00 10.05 10.00 10.00 0.00 0% 10.00 45 10.05 336 31.25
2019-09-03 1905 982689 257 9869740 10.00 10.10 10.00 10.00 0.00 0% 10.00 679 10.10 453 31.25
2019-09-04 1905 733344 179 7357740 10.05 10.05 10.00 10.05 0.05 0.5% 10.00 546 10.05 141 31.41
2019-09-05 1905 1856339 400 18583672 10.05 10.10 9.99 10.05 0.00 0% 10.00 2 10.05 258 31.41
2019-09-06 1905 1315672 347 13143970 10.00 10.00 9.97 10.00 0.05 -0.5% 9.99 23 10.00 13 31.25
2019-09-09 1905 1635834 393 16381575 10.00 10.05 9.99 9.99 0.01 -0.1% 9.99 49 10.00 86 31.22
2019-09-10 1905 1166468 344 11649107 10.00 10.05 9.95 9.96 0.03 -0.3% 9.96 6 9.97 24 31.12
2019-09-11 1905 2336799 593 23226216 9.99 10.05 9.87 10.00 0.04 0.4% 9.99 71 10.00 58 31.25
2019-09-12 1905 530605 241 5296794 10.00 10.05 9.96 9.98 0.02 -0.2% 9.97 165 10.00 125 31.19
2019-09-16 1905 656208 181 6549985 10.00 10.00 9.97 9.97 0.01 -0.1% 9.97 17 9.98 5 31.16
2019-09-17 1905 918989 265 9124997 9.98 9.98 9.90 9.90 0.07 -0.7% 9.90 90 9.91 2 30.94
2019-09-18 1905 907605 386 8980441 9.90 9.95 9.86 9.89 0.01 -0.1% 9.89 12 9.91 1 30.91
2019-09-19 1905 330801 142 3274001 9.94 9.97 9.87 9.89 0.00 0% 9.89 1 9.90 3 30.91
2019-09-20 1905 537269 206 5313549 9.95 9.95 9.87 9.88 0.01 -0.1% 9.88 34 9.90 33 30.88
2019-09-23 1905 577546 221 5689455 9.88 9.88 9.83 9.85 0.03 -0.3% 9.85 8 9.87 5 30.78
2019-09-24 1905 2067437 523 20235272 9.85 9.85 9.72 9.72 0.13 -1.32% 9.72 2 9.74 15 30.38
2019-09-25 1905 4948075 1243 47395197 9.76 9.78 9.45 9.51 0.21 -2.16% 9.50 13 9.51 8 29.72
2019-09-26 1905 3139318 879 29582019 9.50 9.55 9.34 9.41 0.10 -1.05% 9.41 9 9.42 1 29.41
2019-09-27 1905 3125445 751 28978712 9.41 9.43 9.19 9.22 0.19 -2.02% 9.21 32 9.22 9 28.81
2019-10-01 1905 742181 248 6862403 9.23 9.30 9.22 9.24 0.02 0.22% 9.23 26 9.24 31 28.88
2019-10-02 1905 537487 241 4975410 9.23 9.33 9.22 9.24 0.00 0% 9.24 23 9.25 6 28.88
2019-10-03 1905 506091 193 4656756 9.24 9.24 9.18 9.21 0.03 -0.32% 9.21 9 9.22 6 28.78
2019-10-04 1905 576807 193 5308479 9.22 9.22 9.19 9.21 0.00 0% 9.20 13 9.21 32 28.78
2019-10-07 1905 619520 169 5718652 9.22 9.27 9.17 9.23 0.02 0.22% 9.23 84 9.24 12 28.84
2019-10-08 1905 494571 168 4574799 9.25 9.27 9.23 9.24 0.01 0.11% 9.24 20 9.25 13 28.88
2019-10-09 1905 1152175 260 10645154 9.27 9.27 9.20 9.26 0.02 0.22% 9.26 66 9.27 9 28.94
2019-10-14 1905 1374110 412 12749986 9.26 9.32 9.26 9.29 0.03 0.32% 9.29 66 9.32 4 29.03
2019-10-15 1905 597694 134 5542175 9.29 9.29 9.26 9.28 0.01 -0.11% 9.27 27 9.28 66 29.00
2019-10-16 1905 1128916 447 10472246 9.29 9.30 9.26 9.28 0.00 0% 9.27 22 9.28 13 29.00
2019-10-17 1905 1022439 348 9518824 9.27 9.34 9.27 9.32 0.04 0.43% 9.31 1 9.32 49 29.12
2019-10-18 1905 644049 194 5989719 9.32 9.32 9.28 9.30 0.02 -0.21% 9.29 21 9.30 76 29.06
2019-10-21 1905 1303877 338 12167664 9.29 9.38 9.29 9.38 0.08 0.86% 9.37 7 9.38 8 29.31
2019-10-22 1905 791226 259 7425698 9.40 9.42 9.35 9.36 0.02 -0.21% 9.36 4 9.37 5 29.25
2019-10-23 1905 867655 198 8072817 9.36 9.36 9.28 9.29 0.07 -0.75% 9.28 27 9.29 6 29.03
2019-10-24 1905 546098 175 5057584 9.30 9.30 9.22 9.28 0.01 -0.11% 9.27 6 9.28 8 29.00
2019-10-25 1905 677232 177 6279646 9.27 9.29 9.26 9.27 0.01 -0.11% 9.26 55 9.27 11 28.97
2019-10-28 1905 438356 128 4057254 9.27 9.27 9.24 9.26 0.01 -0.11% 9.25 110 9.26 44 28.94
2019-10-29 1905 766635 199 7095343 9.26 9.26 9.24 9.24 0.02 -0.22% 9.24 123 9.25 62 28.88
2019-10-30 1905 546319 140 5051120 9.26 9.26 9.23 9.24 0.00 0% 9.24 45 9.25 47 28.88
2019-10-31 1905 820973 264 7589685 9.24 9.26 9.23 9.23 0.01 -0.11% 9.23 143 9.24 8 28.84
2019-11-01 1905 600696 183 5554981 9.24 9.28 9.23 9.24 0.01 0.11% 9.24 21 9.25 30 28.88
2019-11-04 1905 1191069 372 11034361 9.25 9.30 9.24 9.30 0.06 0.65% 9.29 4 9.30 24 29.06
2019-11-05 1905 1048114 381 9745485 9.30 9.31 9.29 9.29 0.01 -0.11% 9.29 26 9.30 282 29.03
2019-11-06 1905 1275009 301 11860766 9.30 9.32 9.29 9.29 0.00 0% 9.29 78 9.31 13 29.03
2019-11-07 1905 670515 216 6230420 9.30 9.30 9.28 9.29 0.00 0% 9.28 42 9.29 11 29.03
2019-11-08 1905 747778 191 6931361 9.27 9.29 9.26 9.27 0.02 -0.22% 9.27 18 9.29 15 28.97
2019-11-11 1905 970831 256 8935544 9.26 9.26 9.17 9.22 0.05 -0.54% 9.20 1 9.22 13 28.81
2019-11-12 1905 763583 321 7004161 9.22 9.22 9.15 9.16 0.06 -0.65% 9.15 24 9.16 4 28.62
2019-11-13 1905 1563225 450 14225938 9.16 9.16 9.05 9.09 0.07 -0.76% 9.09 1 9.10 98 28.41
2019-11-14 1905 1189718 324 10769229 9.17 9.17 9.02 9.06 0.03 -0.33% 9.06 4 9.07 13 151.00
2019-11-15 1905 1935693 500 17431986 9.06 9.07 8.97 8.99 0.07 -0.77% 8.98 128 8.99 35 149.83
2019-11-18 1905 959068 347 8575223 8.99 9.00 8.89 8.95 0.04 -0.44% 8.94 4 8.95 6 149.17
2019-11-19 1905 2037127 572 18054837 8.90 8.90 8.83 8.85 0.10 -1.12% 8.85 141 8.86 21 147.50
2019-11-20 1905 709548 335 6329494 8.86 8.98 8.85 8.98 0.13 1.47% 8.97 21 8.98 13 149.67
2019-11-21 1905 709538 284 6342893 9.00 9.00 8.90 8.94 0.04 -0.45% 8.94 5 8.95 22 149.00
2019-11-22 1905 578109 189 5175150 8.91 8.99 8.91 8.95 0.01 0.11% 8.94 2 8.95 12 149.17
2019-11-25 1905 1147650 272 10343217 8.98 9.04 8.96 9.03 0.08 0.89% 9.02 4 9.03 4 150.50
2019-11-26 1905 828088 241 7494269 9.05 9.07 9.03 9.04 0.01 0.11% 9.04 18 9.05 42 150.67
2019-11-27 1905 517265 148 4679087 9.06 9.07 9.03 9.04 0.00 0% 9.03 71 9.04 37 150.67
2019-11-28 1905 247428 141 2238452 9.09 9.09 9.02 9.04 0.00 0% 9.04 12 9.06 18 150.67
2019-11-29 1905 417997 172 3767363 9.02 9.04 9.00 9.00 0.04 -0.44% 9.00 54 9.01 4 150.00
2019-12-02 1905 475760 215 4268313 9.00 9.00 8.93 8.97 0.03 -0.33% 8.97 5 8.99 1 149.50
2019-12-03 1905 613763 220 5479254 8.94 8.99 8.90 8.94 0.03 -0.33% 8.93 2 8.96 3 149.00
2019-12-04 1905 309595 131 2769751 8.94 8.99 8.92 8.98 0.04 0.45% 8.95 9 8.98 7 149.67
2019-12-05 1905 645570 281 5790459 8.98 9.01 8.92 8.99 0.01 0.11% 8.98 27 8.99 1 149.83
2019-12-06 1905 555799 249 5014288 8.99 9.08 8.99 9.00 0.01 0.11% 9.00 25 9.01 1 150.00
2019-12-09 1905 323135 161 2918308 9.03 9.06 9.00 9.03 0.03 0.33% 9.02 32 9.03 7 150.50
2019-12-10 1905 411559 116 3717401 9.04 9.06 9.01 9.02 0.01 -0.11% 9.02 7 9.03 11 150.33
2019-12-11 1905 473236 161 4251350 8.99 9.01 8.96 9.00 0.02 -0.22% 8.98 7 9.00 2 150.00
2019-12-12 1905 411097 170 3696592 9.02 9.04 8.97 8.99 0.01 -0.11% 8.99 3 9.00 3 149.83
2019-12-13 1905 543444 178 4882043 8.98 9.02 8.95 8.97 0.02 -0.22% 8.96 14 8.97 12 149.50
2019-12-16 1905 1145454 360 10279926 8.93 9.05 8.92 9.04 0.07 0.78% 9.03 17 9.04 17 150.67
2019-12-17 1905 1071401 373 9691999 9.04 9.07 9.02 9.05 0.01 0.11% 9.05 7 9.06 20 150.83
2019-12-18 1905 1674238 656 15250703 9.05 9.16 9.05 9.16 0.11 1.22% 9.14 13 9.16 43 152.67
2019-12-19 1905 933081 276 8490179 9.15 9.16 9.06 9.09 0.07 -0.76% 9.08 18 9.10 20 151.50
2019-12-20 1905 1545041 475 13948603 9.11 9.11 9.00 9.00 0.09 -0.99% 9.00 26 9.04 2 150.00
2019-12-23 1905 1271120 284 11441224 9.00 9.05 8.99 9.00 0.00 0% 8.99 52 9.00 247 150.00
2019-12-24 1905 537906 158 4836860 9.00 9.00 8.98 8.98 0.02 -0.22% 8.98 108 9.00 144 149.67
2019-12-25 1905 436549 155 3920996 8.98 9.00 8.96 8.98 0.00 0% 8.98 12 9.00 554 149.67
2019-12-26 1905 2276433 722 20513347 9.07 9.07 8.99 8.99 0.01 0.11% 8.99 85 9.00 55 149.83
2019-12-27 1905 1144650 293 10291917 9.00 9.01 8.98 8.99 0.00 0% 8.99 7 9.00 19 149.83
2019-12-30 1905 1026949 370 9234099 9.00 9.03 8.98 8.99 0.00 0% 8.98 181 8.99 114 149.83
2019-12-31 1905 672599 158 6045358 8.97 9.00 8.97 8.98 0.01 -0.11% 8.98 179 8.99 75 149.67