華通(2313)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　19.85
0
0%		19.80
-0.05
-0.25%		19.20
-0.6
-3.03%		 　19.90
0.7
3.65%		20.05
0.15
0.75%		19.90
-0.15
-0.75%		20.05
0.15
0.75%		19.90
-0.15
-0.75%		 　19.60
-0.3
-1.51%		20.20
0.6
3.06%		20.60
0.4
1.98%		20.30
-0.3
-1.46%		20.60
0.3
1.48%		 　20.70
0.1
0.49%		20.20
-0.5
-2.42%		20.50
0.3
1.49%		20.50
0
0%		20.70
0.2
0.98%		 　20.85
0.15
0.72%		20.80
-0.05
-0.24%		20.60
-0.2
-0.96%		 20.27
2 月　　　　　　　　　　21.20
0.6
2.91%		21.60
0.4
1.89%		21.70
0.1
0.46%		21.50
-0.2
-0.92%		 　　21.90
0.4
1.86%		23.05
1.15
5.25%		22.95
-0.1
-0.43%		23.20
0.25
1.09%		23.00
-0.2
-0.86%		 　23.00
0
0%		23.05
0.05
0.22%		22.70
-0.35
-1.52%		 22.53
3 月　　　22.95
0.25
1.1%		22.80
-0.15
-0.65%		22.90
0.1
0.44%		22.20
-0.7
-3.06%		21.65
-0.55
-2.48%		 　22.10
0.45
2.08%		22.40
0.3
1.36%		22.20
-0.2
-0.89%		21.50
-0.7
-3.15%		21.80
0.3
1.4%		 　22.15
0.35
1.61%		22.35
0.2
0.9%		22.35
0
0%		22.60
0.25
1.12%		22.35
-0.25
-1.11%		 　22.00
-0.35
-1.57%		21.70
-0.3
-1.36%		22.70
1
4.61%		22.70
0
0%		23.70
1
4.41%		 22.56
4 月25.30
1.6
6.75%		26.40
1.1
4.35%		26.60
0.2
0.76%		 　　　27.05
0.45
1.69%		26.45
-0.6
-2.22%		26.90
0.45
1.7%		26.80
-0.1
-0.37%		27.55
0.75
2.8%		 　27.35
-0.2
-0.73%		 27.50
0.15
0.55%		27.00
-0.5
-1.82%		27.35
0.35
1.3%		 　28.10
0.75
2.74%		27.55
-0.55
-1.96%		25.85
-1.7
-6.17%		26.10
0.25
0.97%		25.70
-0.4
-1.53%		 　25.90
0.2
0.78%		25.55
-0.35
-1.35%		 26.74
5 月　25.70
0.15
0.59%		25.75
0.05
0.19%		 　24.50
-1.25
-4.85%		24.80
0.3
1.22%		25.00
0.2
0.81%		24.35
-0.65
-2.6%		24.00
-0.35
-1.44%		 　23.10
-0.9
-3.75%		23.50
0.4
1.73%		23.95
0.45
1.91%		23.65
-0.3
-1.25%		23.75
0.1
0.42%		 　23.50
-0.25
-1.05%		 23.55
0.05
0.21%		23.70
0.15
0.64%		23.00
-0.7
-2.95%		 　23.15
0.15
0.65%		22.60
-0.55
-2.38%		22.05
-0.55
-2.43%		22.80
0.75
3.4%		23.15
0.35
1.54%		23.74
6 月 　23.35
0.2
0.86%		23.50
0.15
0.64%		23.45
-0.05
-0.21%		23.40
-0.05
-0.21%		 　　24.35
0.95
4.06%		24.90
0.55
2.26%		25.20
0.3
1.2%		25.35
0.15
0.6%		25.00
-0.35
-1.38%		 　24.95
-0.05
-0.2%		24.85
-0.1
-0.4%		25.25
0.4
1.61%		25.35
0.1
0.4%		25.95
0.6
2.37%		 　25.80
-0.15
-0.58%		25.30
-0.5
-1.94%		25.35
0.05
0.2%		26.00
0.65
2.56%		26.05
0.05
0.19%		 25.06
7 月26.60
0.55
2.11%		26.65
0.05
0.19%		26.65
0
0%		26.90
0.25
0.94%		26.70
-0.2
-0.74%		 　26.40
-0.3
-1.12%		26.20
-0.2
-0.76%		26.30
0.1
0.38%		25.95
-0.35
-1.33%		27.10
1.15
4.43%		 　28.20
1.1
4.06%		28.60
0.4
1.42%		28.70
0.1
0.35%		29.05
0.35
1.22%		29.25
0.2
0.69%		 　29.00
-0.25
-0.85%		28.20
-0.8
-2.76%		26.35
-1.85
-6.56%		27.05
0.7
2.66%		26.75
-0.3
-1.11%		 　26.50
-0.25
-0.93%		26.20
-0.3
-1.13%		27.00
0.8
3.05%		27.27
8 月26.40
-0.6
-2.22%		26.00
-0.4
-1.52%		 　25.50
-0.5
-1.92%		26.25
0.75
2.94%		26.25
0
0%		26.85
0.6
2.29%		 　　26.75
-0.1
-0.37%		26.65
-0.1
-0.37%		27.50
0.85
3.19%		28.60
1.1
4%		29.50
0.9
3.15%		 　29.60
0.1
0.34%		29.10
-0.5
-1.69%		30.60
1.5
5.15%		32.80
2.2
7.19%		32.40
-0.4
-1.22%		 　30.95
-1.45
-4.48%		30.80
-0.15
-0.48%		30.65
-0.15
-0.49%		32.15
1.5
4.89%		32.10
-0.05
-0.16%		 28.95
9 月　32.50
0.4
1.25%		32.10
-0.4
-1.23%		33.30
1.2
3.74%		36.60
3.3
9.91%		37.00
0.4
1.09%		 　35.55
-1.45
-3.92%		35.70
0.15
0.42%		35.55
-0.15
-0.42%		35.85
0.3
0.84%		 　　36.25
0.4
1.12%		36.70
0.45
1.24%		36.50
-0.2
-0.54%		36.95
0.45
1.23%		36.85
-0.1
-0.27%		 　37.50
0.65
1.76%		35.80
-1.7
-4.53%		36.10
0.3
0.84%		35.60
-0.5
-1.39%		34.75
-0.85
-2.39%		 35.77
10 月35.90
1.15
3.31%		37.80
1.9
5.29%		37.70
-0.1
-0.26%		37.90
0.2
0.53%		 　38.15
0.25
0.66%		38.95
0.8
2.1%		38.60
-0.35
-0.9%		 　　　41.20
2.6
6.74%		40.75
-0.45
-1.09%		41.30
0.55
1.35%		40.85
-0.45
-1.09%		41.30
0.45
1.1%		 　41.30
0
0%		40.95
-0.35
-0.85%		41.85
0.9
2.2%		41.50
-0.35
-0.84%		40.75
-0.75
-1.81%		 　41.80
1.05
2.58%		40.75
-1.05
-2.51%		41.80
1.05
2.58%		42.75
0.95
2.27%		40.25
11 月43.00
0.25
0.58%		 　45.00
2
4.65%		45.45
0.45
1%		43.90
-1.55
-3.41%		43.30
-0.6
-1.37%		44.70
1.4
3.23%		 　47.05
2.35
5.26%		50.10
3.05
6.48%		50.90
0.8
1.6%		52.20
1.3
2.55%		51.00
-1.2
-2.3%		 　51.20
0.2
0.39%		50.60
-0.6
-1.17%		50.60
0
0%		49.50
-1.1
-2.17%		49.50
0
0%		 　49.60
0.1
0.2%		50.50
0.9
1.81%		50.00
-0.5
-0.99%		49.40
-0.6
-1.2%		48.95
-0.45
-0.91%		 48.49
12 月　49.90
0.95
1.94%		48.45
-1.45
-2.91%		46.90
-1.55
-3.2%		47.95
1.05
2.24%		47.45
-0.5
-1.04%		 　47.75
0.3
0.63%		48.30
0.55
1.15%		47.70
-0.6
-1.24%		48.75
1.05
2.2%		45.80
-2.95
-6.05%		 　47.90
2.1
4.59%		47.90
0
0%		46.00
-1.9
-3.97%		45.90
-0.1
-0.22%		46.80
0.9
1.96%		 　45.90
-0.9
-1.92%		46.25
0.35
0.76%		46.40
0.15
0.32%		45.15
-1.25
-2.69%		45.40
0.25
0.55%		 　44.90
-0.5
-1.1%		45.10
0.2
0.45%		46.88

說明:最高漲幅:9.91%最低跌幅:-6.56% 最高價:52.20最低價:19.20平均價:30.98,灰色底表示週末,漲173天(111.2)元,跌117天(-63.35)元,平盤13天
10%=1,7%=6,6%=1,5%=11,4%=11,3%=23,2%=35,1%=61,0%=37,-0%=1,-1%=2,-2%=3,-3%=7,-4%=11,-5%=19,-6%=25,-7%=49,

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 2313 2989406 1324 59521588 20.00 20.10 19.70 19.85 0.05 0% 19.85 39 19.90 20 7.35
2019-01-03 2313 6051630 2201 121002357 19.95 20.30 19.75 19.80 0.05 -0.25% 19.80 112 19.90 14 7.33
2019-01-04 2313 9171513 3512 175726045 19.50 19.55 18.90 19.20 0.60 -3.03% 19.20 105 19.25 21 7.11
2019-01-07 2313 7517631 2980 149422420 19.70 20.10 19.60 19.90 0.70 3.65% 19.85 138 19.90 121 7.37
2019-01-08 2313 4808919 1811 96264873 20.00 20.20 19.75 20.05 0.15 0.75% 20.00 43 20.05 65 7.43
2019-01-09 2313 8152296 2932 162554698 19.95 20.10 19.75 19.90 0.15 -0.75% 19.85 176 19.90 16 7.37
2019-01-10 2313 4254194 1636 85170137 19.95 20.10 19.90 20.05 0.15 0.75% 20.05 6 20.10 380 7.43
2019-01-11 2313 3838671 1539 76670478 20.15 20.25 19.80 19.90 0.15 -0.75% 19.85 119 19.90 10 7.37
2019-01-14 2313 2678317 1221 52688064 19.90 19.90 19.55 19.60 0.30 -1.51% 19.60 106 19.65 4 7.26
2019-01-15 2313 8503596 2690 170624426 19.75 20.25 19.65 20.20 0.60 3.06% 20.15 121 20.20 209 7.48
2019-01-16 2313 17179706 5381 350017307 20.20 20.60 20.10 20.60 0.40 1.98% 20.60 13 20.65 211 7.63
2019-01-17 2313 10943354 3944 225531917 20.80 21.00 20.30 20.30 0.30 -1.46% 20.30 199 20.35 26 7.52
2019-01-18 2313 6032499 2227 123839843 20.30 20.80 20.25 20.60 0.30 1.48% 20.55 28 20.60 218 7.63
2019-01-21 2313 7027375 2477 146001390 20.80 21.00 20.65 20.70 0.10 0.49% 20.70 35 20.75 102 7.67
2019-01-22 2313 5344525 2324 108930250 20.65 20.65 20.20 20.20 0.50 -2.42% 20.20 288 20.25 11 7.48
2019-01-23 2313 4615389 1968 93614340 20.15 20.50 19.95 20.50 0.30 1.49% 20.45 17 20.50 103 7.59
2019-01-24 2313 4023245 2222 82507295 20.45 20.65 20.40 20.50 0.00 0% 20.45 94 20.50 6 7.59
2019-01-25 2313 6557506 2327 136108179 20.90 20.95 20.60 20.70 0.20 0.98% 20.65 186 20.70 150 7.67
2019-01-28 2313 9319986 3954 195573628 20.95 21.20 20.80 20.85 0.15 0.72% 20.85 215 20.90 139 7.72
2019-01-29 2313 5565691 2191 114993406 20.70 20.80 20.50 20.80 0.05 -0.24% 20.75 27 20.80 188 7.70
2019-01-30 2313 5847429 2017 121431330 20.90 20.95 20.60 20.60 0.20 -0.96% 20.60 431 20.65 33 7.63
2019-02-11 2313 11488074 3995 241450557 20.90 21.20 20.75 21.20 0.60 2.91% 21.15 39 21.20 501 7.85
2019-02-12 2313 16319775 4860 349179592 21.20 21.65 21.00 21.60 0.40 1.89% 21.55 140 21.60 497 8.00
2019-02-13 2313 11324378 4318 245183994 21.65 21.85 21.50 21.70 0.10 0.46% 21.70 22 21.75 167 8.04
2019-02-14 2313 21755798 7036 474321056 21.75 22.20 21.50 21.50 0.20 -0.92% 21.50 568 21.55 29 7.96
2019-02-18 2313 14583309 4343 317780398 21.60 21.95 21.55 21.90 0.35 1.86% 21.90 147 21.95 665 8.11
2019-02-19 2313 51406211 17143 1166315201 22.10 23.25 22.05 23.05 1.15 5.25% 23.05 244 23.10 346 8.54
2019-02-20 2313 21798874 7521 499229388 23.10 23.20 22.70 22.95 0.10 -0.43% 22.95 93 23.00 539 8.50
2019-02-21 2313 16738612 5734 382757152 22.90 23.25 22.45 23.20 0.25 1.09% 23.20 17 23.25 368 8.59
2019-02-22 2313 13680316 4742 314921596 23.05 23.20 22.85 23.00 0.20 -0.86% 23.00 176 23.05 54 8.52
2019-02-25 2313 12462802 4108 287382221 23.15 23.35 22.80 23.00 0.00 0% 23.00 203 23.05 378 8.52
2019-02-26 2313 10632308 3512 243911607 23.00 23.15 22.80 23.05 0.05 0.22% 23.00 251 23.05 65 8.54
2019-02-27 2313 8919399 3186 203561127 23.15 23.20 22.60 22.70 0.35 -1.52% 22.70 142 22.75 14 8.41
2019-03-04 2313 6251740 2520 141917264 22.80 22.95 22.50 22.95 0.25 1.1% 22.90 56 22.95 224 8.50
2019-03-05 2313 13591158 4798 313297284 22.95 23.30 22.80 22.80 0.15 -0.65% 22.80 71 22.85 54 8.44
2019-03-06 2313 6479192 2519 148571686 22.80 23.10 22.70 22.90 0.10 0.44% 22.90 38 22.95 134 8.48
2019-03-07 2313 10955826 3960 246337043 22.75 22.80 22.20 22.20 0.70 -3.06% 22.20 376 22.25 30 8.22
2019-03-08 2313 8325377 3192 180632504 21.95 21.95 21.50 21.65 0.55 -2.48% 21.65 94 21.70 5 8.02
2019-03-11 2313 6772242 2504 149319493 21.75 22.20 21.70 22.10 0.45 2.08% 22.10 66 22.15 22 8.19
2019-03-12 2313 10446104 3739 235135491 22.30 22.80 22.30 22.40 0.30 1.36% 22.35 169 22.40 363 8.30
2019-03-13 2313 5526470 2127 122788839 22.50 22.55 22.10 22.20 0.20 -0.89% 22.15 53 22.20 137 8.22
2019-03-14 2313 16568306 6292 359716177 22.00 22.20 21.35 21.50 0.70 -3.15% 21.50 173 21.55 44 7.96
2019-03-15 2313 9786978 3759 212427666 21.55 21.85 21.50 21.80 0.30 1.4% 21.80 156 21.85 258 8.07
2019-03-18 2313 14382434 5090 317299099 21.90 22.30 21.65 22.15 0.35 1.61% 22.15 217 22.20 18 11.02
2019-03-19 2313 14598893 5602 329043954 22.35 22.75 22.35 22.35 0.20 0.9% 22.35 105 22.40 64 11.12
2019-03-20 2313 8885421 2998 199710040 22.35 22.65 22.30 22.35 0.00 0% 22.35 113 22.40 41 11.12
2019-03-21 2313 14654961 4556 331601738 22.40 22.80 22.35 22.60 0.25 1.12% 22.55 207 22.60 47 11.24
2019-03-22 2313 9062094 3379 204317043 22.80 22.90 22.25 22.35 0.25 -1.11% 22.30 401 22.35 16 11.12
2019-03-25 2313 6887198 2569 150775865 21.95 22.10 21.70 22.00 0.35 -1.57% 22.00 35 22.05 170 10.95
2019-03-26 2313 9293528 3155 203388631 22.15 22.20 21.70 21.70 0.30 -1.36% 21.70 322 21.75 23 10.80
2019-03-27 2313 16201042 5635 361868974 21.75 22.70 21.75 22.70 1.00 4.61% 22.65 18 22.70 104 11.29
2019-03-28 2313 11092216 3449 250051973 22.45 22.70 22.30 22.70 0.00 0% 22.65 17 22.70 840 11.29
2019-03-29 2313 40753762 12679 949103670 22.80 23.95 22.75 23.70 1.00 4.41% 23.65 301 23.70 291 11.79
2019-04-01 2313 101812238 28310 2147483647 25.15 25.95 24.70 25.30 1.60 6.75% 25.30 322 25.35 104 12.59
2019-04-02 2313 79953467 26967 2092318747 26.00 26.65 25.75 26.40 1.10 4.35% 26.40 353 26.45 462 13.13
2019-04-03 2313 49633796 17292 1319227539 26.70 26.95 26.20 26.60 0.20 0.76% 26.60 18 26.65 199 13.23
2019-04-08 2313 39589116 14051 1081279312 27.00 27.75 27.00 27.05 0.45 1.69% 27.05 324 27.10 34 13.46
2019-04-09 2313 22606859 8862 602017632 27.30 27.30 26.35 26.45 0.60 -2.22% 26.45 358 26.50 15 13.16
2019-04-10 2313 25413797 9366 681341919 26.45 27.10 26.15 26.90 0.45 1.7% 26.90 264 26.95 2 13.38
2019-04-11 2313 26266121 9242 705982079 27.10 27.35 26.40 26.80 0.10 -0.37% 26.80 141 26.85 10 13.33
2019-04-12 2313 59948679 21942 1663331225 27.25 28.15 27.25 27.55 0.75 2.8% 27.55 450 27.60 12 13.71
2019-04-15 2313 31692256 10578 871148043 27.80 27.95 27.15 27.35 0.20 -0.73% 27.35 187 27.40 24 13.61
2019-04-17 2313 38738404 18971 1078223226 28.05 28.35 27.45 27.50 0.55 0.55% 27.50 299 27.55 647 13.68
2019-04-18 2313 25570148 8766 700324396 27.85 27.95 26.90 27.00 0.50 -1.82% 27.00 72 27.05 41 13.43
2019-04-19 2313 17904584 6640 493317465 27.40 27.90 27.30 27.35 0.35 1.3% 27.35 248 27.40 5 13.61
2019-04-22 2313 29817364 9995 838013691 27.90 28.50 27.75 28.10 0.75 2.74% 28.05 106 28.10 19 13.98
2019-04-23 2313 22815700 8212 635263167 28.50 28.65 27.35 27.55 0.55 -1.96% 27.55 136 27.60 19 13.71
2019-04-24 2313 67919530 23099 1784860797 27.00 27.00 25.55 25.85 1.70 -6.17% 25.85 7 25.90 6 12.86
2019-04-25 2313 14863496 5916 387173540 25.70 26.30 25.55 26.10 0.25 0.97% 26.10 289 26.15 18 12.99
2019-04-26 2313 9957358 3961 256302242 26.05 26.05 25.60 25.70 0.40 -1.53% 25.65 207 25.70 18 12.79
2019-04-29 2313 22386964 7873 568263962 25.95 25.95 24.60 25.90 0.20 0.78% 25.85 141 25.90 48 12.89
2019-04-30 2313 11689334 5454 296814179 25.75 25.75 25.15 25.55 0.35 -1.35% 25.55 15 25.60 170 12.71
2019-05-02 2313 6956513 2768 179009932 25.55 26.05 25.50 25.70 0.15 0.59% 25.70 2 25.75 21 12.79
2019-05-03 2313 4448351 1769 114603189 25.80 25.90 25.65 25.75 0.05 0.19% 25.75 44 25.80 41 12.81
2019-05-06 2313 19860807 8116 492724668 25.20 25.25 24.45 24.50 1.25 -4.85% 24.50 95 24.55 55 12.19
2019-05-07 2313 6858502 2746 170903149 24.75 25.15 24.75 24.80 0.30 1.22% 24.80 60 24.85 20 12.34
2019-05-08 2313 8288212 3311 204785068 24.45 25.05 24.30 25.00 0.20 0.81% 25.00 35 25.05 238 12.44
2019-05-09 2313 11099510 4082 274069417 25.20 25.35 24.30 24.35 0.65 -2.6% 24.35 47 24.40 97 12.11
2019-05-10 2313 9410381 3695 227031579 24.45 24.75 23.65 24.00 0.35 -1.44% 23.95 11 24.00 133 12.83
2019-05-13 2313 12180000 4566 283502797 23.70 23.75 23.05 23.10 0.90 -3.75% 23.05 434 23.10 13 12.35
2019-05-14 2313 10552763 4097 240594742 22.40 23.50 22.15 23.50 0.40 1.73% 23.45 2 23.50 100 12.57
2019-05-15 2313 7296077 3495 174178598 23.65 24.05 23.60 23.95 0.45 1.91% 23.95 27 24.00 142 12.81
2019-05-16 2313 26947646 9140 656764847 24.15 24.90 23.65 23.65 0.30 -1.25% 23.65 54 23.70 16 12.65
2019-05-17 2313 17417400 5742 418307245 24.05 24.45 23.55 23.75 0.10 0.42% 23.75 17 23.80 56 12.70
2019-05-20 2313 6912928 3162 163439852 24.05 24.20 23.35 23.50 0.25 -1.05% 23.50 132 23.55 44 12.57
2019-05-22 2313 14144716 5138 336717807 23.40 24.20 23.35 23.55 0.35 0.21% 23.55 45 23.60 33 12.59
2019-05-23 2313 10904396 4341 256011712 23.40 23.80 22.90 23.70 0.15 0.64% 23.65 57 23.70 99 12.67
2019-05-24 2313 15098822 4552 351771650 23.50 23.50 23.00 23.00 0.70 -2.95% 23.00 158 23.10 25 12.30
2019-05-27 2313 11283101 3765 257887983 22.85 23.15 22.50 23.15 0.15 0.65% 23.10 14 23.15 272 12.38
2019-05-28 2313 11139200 3785 254941319 23.35 23.40 22.60 22.60 0.55 -2.38% 22.60 36 22.65 6 12.09
2019-05-29 2313 12373569 5893 274087854 22.30 22.40 22.00 22.05 0.55 -2.43% 22.05 181 22.15 10 11.79
2019-05-30 2313 7769724 3489 175468478 22.10 22.90 22.10 22.80 0.75 3.4% 22.80 18 22.85 135 12.19
2019-05-31 2313 7310300 2760 169006060 22.80 23.30 22.70 23.15 0.35 1.54% 23.15 16 23.20 151 12.38
2019-06-03 2313 4646151 1978 107493258 23.00 23.35 22.80 23.35 0.20 0.86% 23.30 167 23.35 66 12.49
2019-06-04 2313 5580041 2140 130991375 23.40 23.60 23.35 23.50 0.15 0.64% 23.45 77 23.50 127 12.57
2019-06-05 2313 7055096 2785 167789397 24.00 24.15 23.45 23.45 0.05 -0.21% 23.45 74 23.50 24 12.54
2019-06-06 2313 3190234 1378 74726663 23.45 23.60 23.30 23.40 0.05 -0.21% 23.40 126 23.45 145 12.51
2019-06-10 2313 12102578 4260 292017791 23.70 24.35 23.70 24.35 0.95 4.06% 24.30 70 24.35 413 13.02
2019-06-11 2313 18703570 6170 464701535 24.40 25.10 24.35 24.90 0.55 2.26% 24.90 1 24.95 234 13.32
2019-06-12 2313 16053243 4497 402915567 25.10 25.30 24.70 25.20 0.30 1.2% 25.15 597 25.20 122 13.48
2019-06-13 2313 13608938 3404 343706324 25.00 25.40 25.00 25.35 0.15 0.6% 25.30 70 25.35 206 13.56
2019-06-14 2313 38764390 12330 986047222 25.50 25.95 24.90 25.00 0.35 -1.38% 25.00 49 25.05 77 13.37
2019-06-17 2313 7562806 2938 189028002 24.80 25.25 24.75 24.95 0.05 -0.2% 24.95 43 25.00 421 13.34
2019-06-18 2313 3465972 1453 86469945 25.10 25.20 24.85 24.85 0.10 -0.4% 24.85 75 24.90 7 13.29
2019-06-19 2313 11308243 4122 285846292 25.20 25.40 25.15 25.25 0.40 1.61% 25.20 322 25.25 2 13.50
2019-06-20 2313 8456201 3029 214774452 25.50 25.55 25.30 25.35 0.10 0.4% 25.35 116 25.40 81 13.56
2019-06-21 2313 31077999 11035 809585063 25.70 26.45 25.65 25.95 0.60 2.37% 25.90 13 25.95 333 13.88
2019-06-24 2313 6782104 2769 174676420 25.75 25.95 25.60 25.80 0.15 -0.58% 25.75 102 25.80 74 13.80
2019-06-25 2313 7470434 2636 190331586 25.85 25.85 25.30 25.30 0.50 -1.94% 25.30 281 25.35 33 13.53
2019-06-26 2313 4583440 1788 116173438 25.25 25.50 25.25 25.35 0.05 0.2% 25.35 93 25.40 460 13.56
2019-06-27 2313 16581977 4971 428581452 25.60 26.00 25.55 26.00 0.65 2.56% 25.95 532 26.00 418 13.90
2019-06-28 2313 27723753 9187 727126423 26.30 26.45 26.05 26.05 0.05 0.19% 26.05 566 26.10 25 13.93
2019-07-01 2313 28190894 8049 750717312 26.80 26.85 26.40 26.60 0.55 2.11% 26.60 105 26.65 418 14.22
2019-07-02 2313 12362961 4099 329999219 26.55 26.85 26.35 26.65 0.05 0.19% 26.65 279 26.70 194 14.25
2019-07-03 2313 9648900 3578 258132855 26.85 27.00 26.60 26.65 0.00 0% 26.65 160 26.70 15 14.25
2019-07-04 2313 7372415 2599 197662629 26.85 26.90 26.70 26.90 0.25 0.94% 26.85 122 26.90 330 14.38
2019-07-05 2313 6033970 2385 161159290 26.90 26.95 26.60 26.70 0.20 -0.74% 26.70 177 26.75 73 14.28
2019-07-08 2313 6770910 2522 179743999 26.70 26.80 26.40 26.40 0.30 -1.12% 26.40 189 26.45 67 14.12
2019-07-09 2313 8466804 3064 222226662 26.45 26.55 26.00 26.20 0.20 -0.76% 26.20 97 26.25 44 14.01
2019-07-10 2313 9497961 3041 250508345 26.35 26.60 26.30 26.30 0.10 0.38% 26.30 491 26.35 11 14.06
2019-07-11 2313 10172901 3241 263268463 25.75 26.05 25.75 25.95 0.00 -1.33% 25.95 143 26.00 244 13.88
2019-07-12 2313 36011086 11391 965400170 26.20 27.15 26.05 27.10 1.15 4.43% 27.10 641 27.15 478 14.49
2019-07-15 2313 36237054 12873 1009027572 27.65 28.20 27.40 28.20 1.10 4.06% 28.20 228 28.25 122 15.08
2019-07-16 2313 38750964 11588 1102214668 28.40 28.80 28.15 28.60 0.40 1.42% 28.55 75 28.60 148 15.29
2019-07-17 2313 21975493 7515 628524490 28.70 28.85 28.40 28.70 0.10 0.35% 28.70 167 28.75 345 15.35
2019-07-18 2313 28608129 9606 827918346 28.60 29.10 28.60 29.05 0.35 1.22% 29.05 154 29.10 1130 15.53
2019-07-19 2313 76202683 24369 2147483647 29.35 30.40 29.00 29.25 0.20 0.69% 29.25 260 29.30 235 15.64
2019-07-22 2313 28666529 10946 827793979 29.20 29.20 28.55 29.00 0.25 -0.85% 28.95 75 29.00 363 15.51
2019-07-23 2313 71097091 19463 2028393230 28.30 28.80 28.20 28.20 0.80 -2.76% 28.20 713 28.25 54 15.08
2019-07-24 2313 89427080 30424 2147483647 28.05 28.05 26.15 26.35 1.85 -6.56% 26.35 182 26.40 218 14.09
2019-07-25 2313 36669449 11970 987601123 26.40 27.20 26.40 27.05 0.70 2.66% 27.05 46 27.10 342 14.47
2019-07-26 2313 17477955 6635 464680018 26.70 26.75 26.35 26.75 0.30 -1.11% 26.70 102 26.75 114 14.30
2019-07-29 2313 10495634 3740 279134036 26.80 26.90 26.45 26.50 0.25 -0.93% 26.50 156 26.55 62 14.17
2019-07-30 2313 16383714 5831 428743268 26.50 26.65 25.80 26.20 0.30 -1.13% 26.15 100 26.20 114 14.01
2019-07-31 2313 20964157 7142 561095039 26.30 27.00 26.30 27.00 0.80 3.05% 27.00 517 27.05 104 14.44
2019-08-01 2313 14332572 4819 380904356 26.70 26.90 26.35 26.40 0.60 -2.22% 26.40 756 26.45 20 14.12
2019-08-02 2313 20418513 6828 526185288 25.90 26.05 25.50 26.00 0.40 -1.52% 25.95 92 26.00 148 13.90
2019-08-05 2313 10826385 3791 277299001 25.80 25.95 25.50 25.50 0.50 -1.92% 25.50 251 25.55 37 13.64
2019-08-06 2313 17071209 6471 434419991 24.55 26.25 24.55 26.25 0.75 2.94% 26.20 34 26.25 9 14.04
2019-08-07 2313 10845362 4267 286649552 26.50 26.70 26.25 26.25 0.00 0% 26.25 179 26.30 12 14.04
2019-08-08 2313 14244087 5337 380431235 26.45 27.00 26.40 26.85 0.60 2.29% 26.80 58 26.85 65 14.36
2019-08-12 2313 8144325 3220 217924636 26.95 26.95 26.50 26.75 0.10 -0.37% 26.75 165 26.80 26 13.72
2019-08-13 2313 10341735 3330 273358245 26.55 26.70 26.10 26.65 0.10 -0.37% 26.65 69 26.70 95 13.67
2019-08-14 2313 34135316 11458 944024849 27.40 28.00 27.30 27.50 0.85 3.19% 27.50 117 27.55 168 14.10
2019-08-15 2313 72562510 21733 2053624919 27.20 29.00 27.10 28.60 1.10 4% 28.55 363 28.60 311 14.67
2019-08-16 2313 103506659 32151 2147483647 29.70 30.05 29.05 29.50 0.90 3.15% 29.45 70 29.50 150 15.13
2019-08-19 2313 47959769 14583 1432788649 30.20 30.20 29.50 29.60 0.10 0.34% 29.60 455 29.65 37 15.18
2019-08-20 2313 40824985 13588 1201388152 30.00 30.00 28.95 29.10 0.50 -1.69% 29.10 339 29.15 28 14.92
2019-08-21 2313 60522212 18666 1813076483 29.35 30.60 29.35 30.60 1.50 5.15% 30.55 235 30.60 612 15.69
2019-08-22 2313 134374563 44883 2147483647 31.00 33.15 30.85 32.80 2.20 7.19% 32.75 29 32.80 805 16.82
2019-08-23 2313 54282192 20636 1757873007 33.00 33.10 31.75 32.40 0.40 -1.22% 32.35 23 32.40 305 16.62
2019-08-26 2313 46455399 15353 1453429513 31.45 31.90 30.90 30.95 1.45 -4.48% 30.95 213 31.00 25 15.87
2019-08-27 2313 30793913 10289 964086603 31.45 31.75 30.80 30.80 0.15 -0.48% 30.80 606 30.85 1 15.79
2019-08-28 2313 24299721 9595 750554410 31.20 31.40 30.55 30.65 0.15 -0.49% 30.65 276 30.70 586 15.72
2019-08-29 2313 63982149 21467 2033649143 31.20 32.35 31.15 32.15 1.50 4.89% 32.10 76 32.15 65 16.49
2019-08-30 2313 91916506 30363 2147483647 32.65 33.20 31.90 32.10 0.05 -0.16% 32.10 45 32.15 21 16.46
2019-09-02 2313 25426385 9079 816414090 32.00 32.50 31.60 32.50 0.40 1.25% 32.45 283 32.50 318 16.67
2019-09-03 2313 29081754 11215 947651750 32.75 33.10 32.10 32.10 0.40 -1.23% 32.10 148 32.15 1 16.46
2019-09-04 2313 40575082 13254 1332268119 32.20 33.30 32.20 33.30 1.20 3.74% 33.25 46 33.30 771 17.08
2019-09-05 2313 130239766 32791 2147483647 35.00 36.60 34.55 36.60 3.30 9.91% 36.60 44329 0.00 0 18.77
2019-09-06 2313 127940064 41796 2147483647 37.40 38.05 36.85 37.00 0.40 1.09% 37.00 446 37.05 2 18.97
2019-09-09 2313 86932392 28702 2147483647 37.00 37.35 35.10 35.55 1.45 -3.92% 35.50 543 35.55 24 18.23
2019-09-10 2313 39394700 14188 1404423632 36.00 36.15 35.10 35.70 0.15 0.42% 35.65 1065 35.70 66 18.31
2019-09-11 2313 37805162 13370 1341772550 36.00 36.00 35.05 35.55 0.15 -0.42% 35.55 286 35.60 238 18.23
2019-09-12 2313 34999362 11731 1260090618 36.00 36.30 35.70 35.85 0.30 0.84% 35.85 104 35.90 20 18.38
2019-09-16 2313 40419186 14870 1468799334 36.20 36.75 35.80 36.25 0.40 1.12% 36.20 21 36.25 74 18.59
2019-09-17 2313 35850656 14216 1317882044 36.40 37.20 36.40 36.70 0.45 1.24% 36.65 277 36.70 51 18.82
2019-09-18 2313 39849284 16657 1466040264 36.85 37.40 36.10 36.50 0.20 -0.54% 36.45 64 36.50 66 18.72
2019-09-19 2313 23866220 9392 877977240 36.85 37.25 36.45 36.95 0.45 1.23% 36.90 8 36.95 100 18.95
2019-09-20 2313 32471586 11992 1204466382 37.20 37.35 36.80 36.85 0.10 -0.27% 36.85 130 36.90 43 18.90
2019-09-23 2313 46757310 16786 1762707250 37.05 38.15 37.05 37.50 0.65 1.76% 37.50 225 37.55 46 19.23
2019-09-24 2313 45047973 16707 1646487528 37.30 37.45 35.80 35.80 1.70 -4.53% 35.80 730 35.85 36 18.36
2019-09-25 2313 22368075 10311 806008657 35.95 36.45 35.65 36.10 0.30 0.84% 36.10 121 36.15 92 18.51
2019-09-26 2313 26450392 10699 947165289 36.35 36.60 35.15 35.60 0.50 -1.39% 35.55 119 35.60 117 18.26
2019-09-27 2313 35946384 12304 1249426483 35.40 35.75 33.85 34.75 0.85 -2.39% 34.75 421 34.80 74 17.82
2019-10-01 2313 31337640 10258 1113645861 35.25 36.00 35.00 35.90 1.15 3.31% 35.85 19 35.90 132 18.41
2019-10-02 2313 54223806 20444 2000298085 35.55 37.80 35.40 37.80 1.90 5.29% 37.75 16 37.80 92 19.38
2019-10-03 2313 37727449 13569 1405771980 36.95 37.70 36.90 37.70 0.10 -0.26% 37.65 9 37.70 101 19.33
2019-10-04 2313 34248465 12902 1291168270 37.70 38.10 37.15 37.90 0.20 0.53% 37.85 370 37.90 214 19.44
2019-10-07 2313 40902248 15572 1573872355 38.30 38.90 38.15 38.15 0.25 0.66% 38.15 200 38.20 26 19.56
2019-10-08 2313 63726232 22242 2147483647 38.20 39.15 37.75 38.95 0.80 2.1% 38.95 11 39.00 441 19.97
2019-10-09 2313 38247639 14857 1490279750 39.00 39.65 38.45 38.60 0.35 -0.9% 38.60 2 38.65 48 19.79
2019-10-14 2313 73416673 26412 2147483647 39.35 42.45 39.35 41.20 2.60 6.74% 41.20 80 41.25 32 21.13
2019-10-15 2313 32329865 14290 1330830786 41.55 41.90 40.60 40.75 0.45 -1.09% 40.75 1 40.80 42 20.90
2019-10-16 2313 30266285 13534 1243686257 41.00 41.80 40.30 41.30 0.55 1.35% 41.25 7 41.30 223 21.18
2019-10-17 2313 20805623 9577 849998362 41.50 41.50 40.55 40.85 0.45 -1.09% 40.85 114 40.90 45 20.95
2019-10-18 2313 38976781 15313 1615149088 40.95 42.10 40.60 41.30 0.45 1.1% 41.30 374 41.35 4 21.18
2019-10-21 2313 12241281 5162 504698325 41.40 41.70 40.95 41.30 0.00 0% 41.25 8 41.30 34 21.18
2019-10-22 2313 30457140 11930 1270730115 42.50 42.50 40.95 40.95 0.35 -0.85% 40.95 217 41.00 15 21.00
2019-10-23 2313 24909147 10339 1033512884 41.10 41.90 40.95 41.85 0.90 2.2% 41.85 18 41.90 351 21.46
2019-10-24 2313 20906821 8545 864160863 42.00 42.05 41.05 41.50 0.35 -0.84% 41.45 4 41.50 666 21.28
2019-10-25 2313 34717821 13729 1408101246 41.40 41.40 39.85 40.75 0.75 -1.81% 40.70 152 40.75 24 20.90
2019-10-28 2313 30806771 12271 1279516427 40.85 42.05 40.35 41.80 1.05 2.58% 41.75 79 41.80 134 21.44
2019-10-29 2313 23261995 9145 956530895 41.95 41.95 40.30 40.75 1.05 -2.51% 40.75 84 40.80 8 20.90
2019-10-30 2313 47481008 17744 1956753072 40.10 42.10 39.65 41.80 1.05 2.58% 41.70 72 41.80 72 21.44
2019-10-31 2313 50951108 18973 2147483647 41.50 43.35 41.40 42.75 0.95 2.27% 42.70 112 42.75 15 21.92
2019-11-01 2313 32285643 11834 1385202758 42.85 43.60 42.50 43.00 0.25 0.58% 42.95 42 43.00 69 22.05
2019-11-04 2313 49226442 20194 2147483647 43.50 45.10 43.15 45.00 2.00 4.65% 44.95 27 45.00 577 23.08
2019-11-05 2313 32695245 13180 1471931474 44.75 45.45 44.50 45.45 0.45 1% 45.40 3 45.45 383 23.31
2019-11-06 2313 30990038 13581 1370401916 45.00 45.10 43.65 43.90 1.55 -3.41% 43.90 333 43.95 31 22.51
2019-11-07 2313 20932812 9109 902559617 43.40 43.85 42.45 43.30 0.60 -1.37% 43.25 35 43.30 131 22.21
2019-11-08 2313 26349981 10882 1163424639 43.30 44.70 43.15 44.70 1.40 3.23% 44.65 22 44.70 33 18.94
2019-11-11 2313 103581867 38343 2147483647 45.90 48.45 45.50 47.05 2.35 5.26% 47.00 189 47.05 15 19.94
2019-11-12 2313 93503419 35962 2147483647 48.10 50.10 47.05 50.10 3.05 6.48% 50.00 159 50.10 20 21.23
2019-11-13 2313 58448746 22574 2147483647 49.40 50.90 49.10 50.90 0.80 1.6% 50.80 140 50.90 26 21.57
2019-11-14 2313 53117451 20462 2147483647 50.80 52.30 49.80 52.20 1.30 2.55% 52.10 145 52.20 229 22.12
2019-11-15 2313 37548778 15699 1946520778 51.80 52.50 51.00 51.00 1.20 -2.3% 51.00 191 51.10 30 21.61
2019-11-18 2313 25116363 10934 1291370369 51.50 52.30 50.70 51.20 0.20 0.39% 51.20 142 51.30 83 21.69
2019-11-19 2313 27106590 11708 1377833342 50.90 51.90 50.10 50.60 0.60 -1.17% 50.60 96 50.70 49 21.44
2019-11-20 2313 23694117 10355 1187968714 50.40 50.80 49.55 50.60 0.00 0% 50.50 64 50.60 16 21.44
2019-11-21 2313 19845496 8792 988572397 50.00 50.30 49.50 49.50 1.10 -2.17% 49.50 49 49.55 6 20.97
2019-11-22 2313 22630261 10243 1117288215 49.50 50.50 48.45 49.50 0.00 0% 49.50 17 49.55 43 20.97
2019-11-25 2313 13932252 6120 697125054 50.00 50.50 49.60 49.60 0.10 0.2% 49.60 50 49.65 9 21.02
2019-11-26 2313 19823116 8595 1002427254 50.20 51.20 49.90 50.50 0.90 1.81% 50.50 462 50.60 11 21.40
2019-11-27 2313 15594296 6130 787442200 50.50 51.10 50.00 50.00 0.50 -0.99% 50.00 1868 50.10 2 21.19
2019-11-28 2313 13103050 6497 648922768 49.70 49.95 49.20 49.40 0.60 -1.2% 49.40 65 49.45 26 20.93
2019-11-29 2313 12359884 5987 604748587 49.60 49.65 48.50 48.95 0.45 -0.91% 48.95 4 49.00 250 20.74
2019-12-02 2313 27605324 12354 1336047250 49.00 49.90 46.85 49.90 0.95 1.94% 49.85 26 49.90 215 21.14
2019-12-03 2313 25694093 10833 1253596758 49.35 49.40 48.40 48.45 1.45 -2.91% 48.45 89 48.50 13 20.53
2019-12-04 2313 30466230 13861 1444600615 48.10 48.40 46.90 46.90 1.55 -3.2% 46.90 312 46.95 6 19.87
2019-12-05 2313 14783842 6861 707840066 47.55 48.25 47.50 47.95 1.05 2.24% 47.90 43 47.95 18 20.32
2019-12-06 2313 18781246 8494 899697388 48.80 48.95 47.30 47.45 0.50 -1.04% 47.45 68 47.50 12 20.11
2019-12-09 2313 20258623 10174 979353217 47.85 49.10 47.75 47.75 0.30 0.63% 47.75 102 47.80 49 20.23
2019-12-10 2313 13509198 7433 646911060 47.80 48.30 47.40 48.30 0.55 1.15% 48.25 5 48.30 92 20.47
2019-12-11 2313 13243762 6215 632819928 48.30 48.35 47.55 47.70 0.60 -1.24% 47.70 105 47.75 17 20.21
2019-12-12 2313 22242651 11051 1075824305 48.05 48.90 47.75 48.75 1.05 2.2% 48.75 2 48.80 37 20.66
2019-12-13 2313 38864042 18397 1825300832 49.00 49.20 45.80 45.80 2.95 -6.05% 45.80 93 45.90 26 19.41
2019-12-16 2313 37109528 16176 1738555921 45.80 47.90 45.00 47.90 2.10 4.59% 47.85 11 47.90 5 20.30
2019-12-17 2313 17598358 8595 844487012 48.25 48.45 47.40 47.90 0.00 0% 47.90 14 47.95 42 20.30
2019-12-18 2313 31246571 14590 1448497181 47.60 47.65 45.90 46.00 1.90 -3.97% 45.95 249 46.00 141 19.49
2019-12-19 2313 18376839 8406 849485722 46.20 46.60 45.75 45.90 0.10 -0.22% 45.90 86 45.95 18 19.45
2019-12-20 2313 12726524 6181 593044363 46.30 46.85 46.00 46.80 0.90 1.96% 46.80 12 46.85 369 19.83
2019-12-23 2313 13864850 6596 639590418 46.80 46.80 45.50 45.90 0.90 -1.92% 45.85 13 45.90 704 19.45
2019-12-24 2313 12728303 6560 589310474 46.00 46.65 45.50 46.25 0.35 0.76% 46.25 61 46.30 7 19.60
2019-12-25 2313 15131009 6724 702361660 46.50 46.95 45.90 46.40 0.15 0.32% 46.35 1 46.40 121 19.66
2019-12-26 2313 22584788 11655 1024057050 46.50 46.65 45.00 45.15 1.25 -2.69% 45.15 44 45.20 51 19.13
2019-12-27 2313 11321475 5986 512370157 45.20 45.65 45.00 45.40 0.25 0.55% 45.35 21 45.40 34 19.24
2019-12-30 2313 14974876 7017 674523552 45.75 45.75 44.70 44.90 0.50 -1.1% 44.85 115 44.90 96 19.03
2019-12-31 2313 7871472 3902 355059181 44.95 45.40 44.55 45.10 0.20 0.45% 45.10 105 45.15 13 19.11