達方(8163)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　38.90
0
0%		38.50
-0.4
-1.03%		37.70
-0.8
-2.08%		 　39.00
1.3
3.45%		39.80
0.8
2.05%		41.50
1.7
4.27%		40.80
-0.7
-1.69%		40.85
0.05
0.12%		 　41.30
0.45
1.1%		42.00
0.7
1.69%		42.50
0.5
1.19%		 42.05
-0.45
-1.06%		 　42.45
0.4
0.95%		41.90
-0.55
-1.3%		42.30
0.4
0.95%		42.25
-0.05
-0.12%		42.65
0.4
0.95%		 　43.85
1.2
2.81%		43.90
0.05
0.11%		43.90
0
0%		 41.65
2 月　　　　　　　　　　46.15
2.25
5.13%		46.30
0.15
0.33%		47.50
1.2
2.59%		46.90
-0.6
-1.26%		 　　47.00
0.1
0.21%		48.20
1.2
2.55%		49.45
1.25
2.59%		49.65
0.2
0.4%		49.25
-0.4
-0.81%		 　49.65
0.4
0.81%		48.30
-1.35
-2.72%		48.60
0.3
0.62%		 48.52
3 月　　　49.95
1.35
2.78%		49.40
-0.55
-1.1%		49.40
0
0%		48.90
-0.5
-1.01%		48.95
0.05
0.1%		 　48.60
-0.35
-0.72%		48.45
-0.15
-0.31%		47.35
-1.1
-2.27%		48.20
0.85
1.8%		48.30
0.1
0.21%		 　47.80
-0.5
-1.04%		47.70
-0.1
-0.21%		48.15
0.45
0.94%		48.00
-0.15
-0.31%		48.85
0.85
1.77%		 　47.95
-0.9
-1.84%		47.95
0
0%		49.10
1.15
2.4%		50.20
1.1
2.24%		51.00
0.8
1.59%		 48.71
4 月49.55
-1.45
-2.84%		49.20
-0.35
-0.71%		49.90
0.7
1.42%		 　　　49.60
-0.3
-0.6%		50.40
0.8
1.61%		50.80
0.4
0.79%		50.50
-0.3
-0.59%		51.20
0.7
1.39%		 　50.80
-0.4
-0.78%		 52.10
1.3
2.56%		51.90
-0.2
-0.38%		51.50
-0.4
-0.77%		 　50.40
-1.1
-2.14%		51.00
0.6
1.19%		50.40
-0.6
-1.18%		50.40
0
0%		49.35
-1.05
-2.08%		 　47.00
-2.35
-4.76%		47.60
0.6
1.28%		 50.06
5 月　48.05
0.45
0.95%		48.00
-0.05
-0.1%		 　46.65
-1.35
-2.81%		46.80
0.15
0.32%		47.15
0.35
0.75%		46.30
-0.85
-1.8%		46.40
0.1
0.22%		 　44.30
-2.1
-4.53%		44.50
0.2
0.45%		45.40
0.9
2.02%		43.80
-1.6
-3.52%		43.00
-0.8
-1.83%		 　42.20
-0.8
-1.86%		 42.80
0.6
1.42%		41.80
-1
-2.34%		41.75
-0.05
-0.12%		 　41.80
0.05
0.12%		42.65
0.85
2.03%		42.00
-0.65
-1.52%		42.90
0.9
2.14%		43.35
0.45
1.05%		44.21
6 月 　42.80
-0.55
-1.27%		42.75
-0.05
-0.12%		42.20
-0.55
-1.29%		41.75
-0.45
-1.07%		 　　42.60
0.85
2.04%		42.95
0.35
0.82%		43.40
0.45
1.05%		42.30
-1.1
-2.53%		42.30
0
0%		 　44.20
1.9
4.49%		43.90
-0.3
-0.68%		43.90
0
0%		44.60
0.7
1.59%		44.20
-0.4
-0.9%		 　44.80
0.6
1.36%		44.20
-0.6
-1.34%		44.00
-0.2
-0.45%		44.30
0.3
0.68%		44.30
0
0%		 43.67
7 月45.15
0.85
1.92%		45.35
0.2
0.44%		44.95
-0.4
-0.88%		46.05
1.1
2.45%		46.00
-0.05
-0.11%		 　46.50
0.5
1.09%		41.80
-4.7
-10.11%		42.00
0.2
0.48%		42.05
0.05
0.12%		41.85
-0.2
-0.48%		 　41.75
-0.1
-0.24%		42.25
0.5
1.2%		41.70
-0.55
-1.3%		40.95
-0.75
-1.8%		41.00
0.05
0.12%		 　41.10
0.1
0.24%		41.70
0.6
1.46%		41.55
-0.15
-0.36%		42.00
0.45
1.08%		42.25
0.25
0.6%		 　42.25
0
0%		41.70
-0.55
-1.3%		41.75
0.05
0.12%		42.79
8 月41.30
-0.45
-1.08%		40.25
-1.05
-2.54%		 　39.55
-0.7
-1.74%		39.45
-0.1
-0.25%		38.50
-0.95
-2.41%		38.85
0.35
0.91%		 　　40.00
1.15
2.96%		40.35
0.35
0.88%		40.85
0.5
1.24%		40.30
-0.55
-1.35%		41.00
0.7
1.74%		 　41.70
0.7
1.71%		41.30
-0.4
-0.96%		41.35
0.05
0.12%		41.35
0
0%		41.70
0.35
0.85%		 　40.50
-1.2
-2.88%		40.25
-0.25
-0.62%		40.50
0.25
0.62%		40.25
-0.25
-0.62%		41.40
1.15
2.86%		 40.55
9 月　41.85
0.45
1.09%		41.65
-0.2
-0.48%		41.85
0.2
0.48%		42.05
0.2
0.48%		40.60
-1.45
-3.45%		 　39.65
-0.95
-2.34%		39.50
-0.15
-0.38%		39.65
0.15
0.38%		39.55
-0.1
-0.25%		 　　39.15
-0.4
-1.01%		39.45
0.3
0.77%		39.50
0.05
0.13%		39.50
0
0%		39.45
-0.05
-0.13%		 　39.85
0.4
1.01%		39.35
-0.5
-1.25%		38.80
-0.55
-1.4%		39.05
0.25
0.64%		39.40
0.35
0.9%		 40.08
10 月40.90
1.5
3.81%		40.50
-0.4
-0.98%		40.05
-0.45
-1.11%		39.80
-0.25
-0.62%		 　40.10
0.3
0.75%		40.10
0
0%		39.10
-1
-2.49%		 　　　40.10
1
2.56%		39.95
-0.15
-0.37%		39.75
-0.2
-0.5%		40.15
0.4
1.01%		40.35
0.2
0.5%		 　41.35
1
2.48%		41.35
0
0%		41.00
-0.35
-0.85%		41.60
0.6
1.46%		41.20
-0.4
-0.96%		 　41.05
-0.15
-0.36%		40.00
-1.05
-2.56%		40.15
0.15
0.38%		40.90
0.75
1.87%		40.48
11 月40.10
-0.8
-1.96%		 　40.10
0
0%		39.90
-0.2
-0.5%		39.55
-0.35
-0.88%		39.50
-0.05
-0.13%		39.60
0.1
0.25%		 　38.60
-1
-2.53%		38.95
0.35
0.91%		39.30
0.35
0.9%		39.15
-0.15
-0.38%		38.85
-0.3
-0.77%		 　38.95
0.1
0.26%		39.35
0.4
1.03%		39.15
-0.2
-0.51%		38.80
-0.35
-0.89%		38.75
-0.05
-0.13%		 　39.25
0.5
1.29%		39.85
0.6
1.53%		39.95
0.1
0.25%		39.80
-0.15
-0.38%		39.70
-0.1
-0.25%		 39.36
12 月　39.35
-0.35
-0.88%		40.15
0.8
2.03%		40.40
0.25
0.62%		40.25
-0.15
-0.37%		41.65
1.4
3.48%		 　41.70
0.05
0.12%		42.10
0.4
0.96%		42.30
0.2
0.48%		42.30
0
0%		42.50
0.2
0.47%		 　43.40
0.9
2.12%		43.15
-0.25
-0.58%		43.85
0.7
1.62%		43.95
0.1
0.23%		43.35
-0.6
-1.37%		 　42.15
-1.2
-2.77%		42.90
0.75
1.78%		42.90
0
0%		42.75
-0.15
-0.35%		42.95
0.2
0.47%		 　44.65
1.7
3.96%		44.05
-0.6
-1.34%		42.49

說明:最高漲幅:5.13%最低跌幅:-10.11% 最高價:52.10最低價:37.70平均價:43.37,灰色底表示週末,漲156天(100.45)元,跌129天(-81.1)元,平盤18天
5%=2,4%=10,3%=20,2%=31,1%=57,0%=54,-0%=1,-1%=1,-2%=4,-3%=16,-4%=22,-5%=29,-6%=56,

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 8163 1413103 918 55206552 39.75 39.80 38.75 38.90 0.35 0% 38.90 26 38.95 1 8.05
2019-01-03 8163 2195826 1540 85285378 39.00 39.50 38.35 38.50 0.40 -1.03% 38.45 40 38.65 6 7.97
2019-01-04 8163 4008603 2327 149253458 38.00 38.00 36.60 37.70 0.80 -2.08% 37.70 4 37.75 14 7.81
2019-01-07 8163 2090030 1479 81409922 38.80 39.40 38.45 39.00 1.30 3.45% 39.00 34 39.10 6 8.07
2019-01-08 8163 2039105 1436 80511078 39.50 39.80 38.80 39.80 0.80 2.05% 39.75 41 39.80 10 8.24
2019-01-09 8163 7987257 5042 331949523 40.30 42.50 40.05 41.50 1.70 4.27% 41.50 152 41.55 10 8.59
2019-01-10 8163 3126816 2023 128196718 41.20 41.90 40.60 40.80 0.70 -1.69% 40.75 4 40.80 11 8.45
2019-01-11 8163 2977725 1930 122955768 41.30 41.90 40.70 40.85 0.05 0.12% 40.85 3 40.90 2 8.46
2019-01-14 8163 1795515 1247 73990168 41.20 41.65 40.90 41.30 0.45 1.1% 41.25 2 41.30 20 8.55
2019-01-15 8163 3558600 2254 149081694 41.60 42.30 41.30 42.00 0.70 1.69% 41.95 5 42.00 77 8.70
2019-01-16 8163 3458714 2263 146323492 42.20 42.60 41.80 42.50 0.50 1.19% 42.45 6 42.50 116 8.80
2019-01-18 8163 1930302 1245 81043443 41.70 42.25 41.50 42.05 0.60 -1.06% 42.00 7 42.10 21 8.71
2019-01-21 8163 1769220 1132 75245775 42.60 42.85 42.20 42.45 0.40 0.95% 42.40 19 42.45 41 8.79
2019-01-22 8163 1345502 829 56496696 42.40 42.50 41.80 41.90 0.55 -1.3% 41.90 34 41.95 14 8.67
2019-01-23 8163 1615202 999 67842543 41.65 42.30 41.50 42.30 0.40 0.95% 42.25 3 42.30 40 8.76
2019-01-24 8163 2814200 1701 120166458 42.70 43.10 42.25 42.25 0.05 -0.12% 42.25 32 42.40 2 8.75
2019-01-25 8163 4197520 2442 180244850 42.70 43.30 42.55 42.65 0.40 0.95% 42.65 19 42.70 2 8.83
2019-01-28 8163 5662795 3729 248216534 43.40 44.20 43.35 43.85 1.20 2.81% 43.85 6 43.90 7 9.08
2019-01-29 8163 4798547 3084 211316155 43.85 44.70 43.45 43.90 0.05 0.11% 43.90 7 43.95 2 9.09
2019-01-30 8163 2659333 1573 117130684 44.10 44.50 43.80 43.90 0.00 0% 43.90 64 43.95 19 9.09
2019-02-11 8163 8614836 5201 393996422 44.80 46.65 44.35 46.15 2.25 5.13% 46.10 13 46.15 30 9.55
2019-02-12 8163 9217873 5779 431764026 46.50 48.15 46.00 46.30 0.15 0.33% 46.30 12 46.35 11 9.59
2019-02-13 8163 10243311 6250 482799666 46.50 47.85 45.80 47.50 1.20 2.59% 47.50 47 47.55 21 9.83
2019-02-14 8163 6713648 3943 318612206 47.60 48.35 46.85 46.90 0.60 -1.26% 46.90 48 46.95 12 9.71
2019-02-18 8163 3647880 2425 172549194 47.00 47.85 46.70 47.00 0.70 0.21% 47.00 111 47.10 20 9.73
2019-02-19 8163 10047541 6305 486835770 47.40 49.50 47.05 48.20 1.20 2.55% 48.20 77 48.30 2 9.98
2019-02-20 8163 10779205 6437 533903323 48.95 50.50 48.65 49.45 1.25 2.59% 49.40 5 49.45 34 10.24
2019-02-21 8163 7511376 4626 375049093 50.50 50.90 49.15 49.65 0.20 0.4% 49.65 5 49.70 7 10.28
2019-02-22 8163 4121521 2738 203580382 49.65 49.90 48.85 49.25 0.40 -0.81% 49.25 4 49.30 11 10.20
2019-02-25 8163 3632971 2198 180332508 50.00 50.10 49.25 49.65 0.40 0.81% 49.65 3 49.70 26 10.28
2019-02-26 8163 6601273 4323 325123454 50.10 50.30 48.30 48.30 1.35 -2.72% 48.30 54 48.35 3 10.00
2019-02-27 8163 7251678 4615 344080610 48.30 48.60 46.40 48.60 0.30 0.62% 48.50 6 48.60 25 10.06
2019-03-04 8163 5426773 3373 268649071 49.35 50.00 48.70 49.95 1.35 2.78% 49.95 24 50.00 296 10.34
2019-03-05 8163 9470635 5753 475794660 50.50 51.40 49.40 49.40 0.55 -1.1% 49.35 25 49.40 8 10.23
2019-03-06 8163 3389662 2226 167766425 49.00 50.00 49.00 49.40 0.00 0% 49.40 17 49.45 6 10.23
2019-03-07 8163 4282027 2886 212338818 49.60 50.60 48.90 48.90 0.50 -1.01% 48.90 16 48.95 1 10.12
2019-03-08 8163 4650733 2838 228010047 48.90 49.45 48.60 48.95 0.05 0.1% 48.95 11 49.00 1 10.13
2019-03-11 8163 2316930 1537 113533092 49.45 49.45 48.60 48.60 0.35 -0.72% 48.60 110 48.70 3 10.06
2019-03-12 8163 2367840 1629 115478703 49.30 49.35 48.30 48.45 0.15 -0.31% 48.45 19 48.50 50 10.03
2019-03-13 8163 5353908 3798 254455811 48.85 48.90 46.90 47.35 1.10 -2.27% 47.30 101 47.35 11 9.80
2019-03-14 8163 5156021 3405 249042308 47.65 48.75 47.60 48.20 0.85 1.8% 48.15 15 48.20 25 9.98
2019-03-15 8163 3352430 2207 163166374 48.80 49.15 48.30 48.30 0.10 0.21% 48.30 55 48.40 4 10.00
2019-03-18 8163 2215512 1586 106062401 48.60 48.75 47.70 47.80 0.50 -1.04% 47.80 10 47.85 29 9.90
2019-03-19 8163 1839582 1194 87917644 47.90 48.20 47.50 47.70 0.10 -0.21% 47.65 68 47.70 28 9.88
2019-03-20 8163 2022854 1410 97225471 47.80 48.50 47.65 48.15 0.45 0.94% 48.15 6 48.20 9 9.97
2019-03-21 8163 1820286 1104 87507678 48.40 48.45 47.85 48.00 0.15 -0.31% 48.00 109 48.05 3 9.94
2019-03-22 8163 4006282 2694 195097933 48.35 49.15 48.15 48.85 0.85 1.77% 48.85 21 48.90 18 10.11
2019-03-25 8163 2204957 1433 105623527 47.80 48.15 47.60 47.95 0.90 -1.84% 47.90 13 47.95 5 9.93
2019-03-26 8163 1658417 1159 79873752 48.40 48.40 47.85 47.95 0.00 0% 47.95 26 48.15 11 9.93
2019-03-27 8163 3746943 2342 182308748 48.25 49.15 48.15 49.10 1.15 2.4% 49.05 26 49.10 34 10.17
2019-03-28 8163 13905376 8298 700063265 49.10 51.50 49.05 50.20 1.10 2.24% 50.20 85 50.30 36 10.39
2019-03-29 8163 16424932 9740 846650032 51.20 52.50 50.60 51.00 0.80 1.59% 50.90 54 51.00 145 9.39
2019-04-01 8163 6818469 4317 342900438 51.30 51.60 49.50 49.55 1.45 -2.84% 49.55 34 49.60 1 9.13
2019-04-02 8163 4406130 2656 217350237 50.00 50.10 49.10 49.20 0.35 -0.71% 49.20 42 49.25 27 9.06
2019-04-03 8163 2915900 1963 144686305 49.65 49.90 49.10 49.90 0.70 1.42% 49.90 1 49.95 75 9.19
2019-04-08 8163 3247720 2159 163026016 50.70 51.00 49.60 49.60 0.30 -0.6% 49.60 48 49.65 2 9.13
2019-04-09 8163 6009658 3712 303219923 49.80 51.20 49.25 50.40 0.80 1.61% 50.40 40 50.50 3 9.28
2019-04-10 8163 2617624 1596 132324013 50.70 50.80 50.20 50.80 0.40 0.79% 50.70 2 50.80 109 9.36
2019-04-11 8163 5740548 3451 293527325 51.10 51.80 50.40 50.50 0.30 -0.59% 50.50 64 50.60 2 9.30
2019-04-12 8163 4405865 2753 224927566 50.90 51.50 50.40 51.20 0.70 1.39% 51.20 40 51.30 55 9.43
2019-04-15 8163 5229208 3304 269614356 51.80 52.40 50.80 50.80 0.40 -0.78% 50.80 51 50.90 2 9.36
2019-04-17 8163 7464814 4444 387987403 51.70 52.30 51.40 52.10 0.90 2.56% 52.10 70 52.20 176 9.59
2019-04-18 8163 26424791 15986 1433080848 53.20 56.90 51.60 51.90 0.20 -0.38% 51.90 21 52.00 36 9.56
2019-04-19 8163 10701199 6388 557386063 53.60 53.80 50.90 51.50 0.40 -0.77% 51.50 39 51.60 55 9.48
2019-04-22 8163 5790410 3407 294434041 51.80 51.80 50.20 50.40 1.10 -2.14% 50.40 21 50.50 113 9.28
2019-04-23 8163 3235437 2167 163390677 50.80 51.20 49.75 51.00 0.60 1.19% 51.00 51 51.10 35 9.39
2019-04-24 8163 3267451 1998 166152218 51.40 51.60 50.20 50.40 0.60 -1.18% 50.30 34 50.40 5 9.28
2019-04-25 8163 1689156 1191 85127191 50.20 50.80 50.10 50.40 0.00 0% 50.40 2 50.50 13 9.28
2019-04-26 8163 3314228 2091 164514632 50.20 50.30 49.25 49.35 1.05 -2.08% 49.35 44 49.50 3 9.09
2019-04-29 8163 5836156 3845 278295867 49.20 49.60 46.65 47.00 2.35 -4.76% 47.00 22 47.05 7 8.66
2019-04-30 8163 2311011 1506 108919820 46.65 47.60 46.50 47.60 0.60 1.28% 47.60 41 47.65 8 8.77
2019-05-02 8163 1460655 890 70037853 47.45 48.35 47.20 48.05 0.45 0.95% 48.05 3 48.10 18 8.85
2019-05-03 8163 1549451 981 74355890 48.05 48.20 47.60 48.00 0.05 -0.1% 48.00 70 48.05 1 8.84
2019-05-06 8163 2345611 1576 109905227 47.80 47.80 46.55 46.65 1.35 -2.81% 46.65 33 46.70 10 8.59
2019-05-07 8163 1372766 1073 64597988 47.00 47.25 46.80 46.80 0.15 0.32% 46.80 29 46.95 4 8.62
2019-05-08 8163 2111200 1393 99085186 46.50 47.25 46.30 47.15 0.35 0.75% 47.10 71 47.20 8 8.68
2019-05-09 8163 2528312 1738 118646871 47.70 47.85 46.10 46.30 0.85 -1.8% 46.30 33 46.35 7 8.53
2019-05-10 8163 3169287 1933 146496613 46.50 46.95 45.65 46.40 0.10 0.22% 46.35 5 46.40 3 8.55
2019-05-13 8163 2665183 1837 120195481 46.40 46.60 44.20 44.30 2.10 -4.53% 44.25 11 44.30 1 8.16
2019-05-14 8163 2203423 1556 95757521 42.45 44.50 42.30 44.50 0.20 0.45% 44.40 1 44.50 8 7.90
2019-05-15 8163 1579573 1203 71228252 45.00 45.45 44.60 45.40 0.90 2.02% 45.40 7 45.45 18 8.06
2019-05-16 8163 2366103 1582 104972732 45.10 45.20 43.65 43.80 1.60 -3.52% 43.80 5 43.90 9 7.78
2019-05-17 8163 1647325 1156 71813786 44.40 44.50 42.85 43.00 0.80 -1.83% 43.00 3 43.05 1 7.64
2019-05-20 8163 1243550 924 52935759 43.10 43.40 42.20 42.20 0.80 -1.86% 42.20 15 42.30 5 7.50
2019-05-22 8163 991500 770 42829372 43.20 43.80 42.80 42.80 0.20 1.42% 42.80 14 43.00 1 7.60
2019-05-23 8163 2184202 1463 92346173 43.00 43.00 41.60 41.80 1.00 -2.34% 41.80 69 42.00 1 7.42
2019-05-24 8163 1058740 802 44395630 41.80 42.35 41.70 41.75 0.05 -0.12% 41.75 23 41.80 2 7.42
2019-05-27 8163 970704 671 40617187 41.85 42.10 41.65 41.80 0.05 0.12% 41.80 24 41.90 2 7.42
2019-05-28 8163 1534108 1039 65006722 41.90 42.70 41.90 42.65 0.85 2.03% 42.65 10 42.70 12 7.58
2019-05-29 8163 2402477 1545 101258875 42.10 42.50 41.90 42.00 0.65 -1.52% 42.00 27 42.20 1 7.46
2019-05-30 8163 1111359 771 47343987 42.30 43.10 42.00 42.90 0.90 2.14% 42.85 3 42.90 20 7.62
2019-05-31 8163 1060300 764 45765997 42.50 43.45 42.50 43.35 0.45 1.05% 43.30 15 43.35 5 7.70
2019-06-03 8163 846000 583 36237350 43.15 43.15 42.60 42.80 0.55 -1.27% 42.80 6 42.85 6 7.60
2019-06-04 8163 833212 597 35737766 43.00 43.30 42.65 42.75 0.05 -0.12% 42.75 70 42.85 13 7.59
2019-06-05 8163 1326714 943 56647984 43.25 43.30 42.05 42.20 0.55 -1.29% 42.20 8 42.25 3 7.50
2019-06-06 8163 1273380 795 53344150 42.20 42.40 41.70 41.75 0.45 -1.07% 41.75 3 41.80 1 7.42
2019-06-10 8163 987975 751 41860629 42.10 42.70 41.90 42.60 0.85 2.04% 42.60 1 42.65 24 7.57
2019-06-11 8163 1348389 1023 57984552 42.80 43.30 42.55 42.95 0.35 0.82% 42.95 5 43.00 3 7.63
2019-06-12 8163 4902200 3048 214873856 43.05 44.60 43.05 43.40 0.45 1.05% 43.40 31 43.45 1 7.71
2019-06-13 8163 2238612 1639 95351205 43.30 43.30 42.15 42.30 1.10 -2.53% 42.30 45 42.35 7 7.51
2019-06-14 8163 1729982 1424 73480583 42.50 42.85 42.30 42.30 0.00 0% 42.30 109 42.55 13 7.51
2019-06-17 8163 3490562 2136 152220854 42.35 44.45 42.35 44.20 1.90 4.49% 44.15 12 44.20 13 7.85
2019-06-18 8163 4195417 2603 185279348 44.40 44.80 43.70 43.90 0.30 -0.68% 43.80 11 43.90 5 7.80
2019-06-19 8163 2764300 1841 121532936 44.60 44.60 43.40 43.90 0.00 0% 43.90 76 43.95 6 7.80
2019-06-20 8163 4318749 2921 193176849 44.10 45.10 44.10 44.60 0.70 1.59% 44.55 62 44.60 1 7.92
2019-06-21 8163 1722764 1214 76546619 44.80 44.95 44.20 44.20 0.40 -0.9% 44.20 54 44.25 4 7.85
2019-06-24 8163 1446668 952 64265574 44.50 44.80 43.90 44.80 0.60 1.36% 44.75 100 44.80 7 7.96
2019-06-25 8163 2199273 1324 98206387 45.10 45.30 44.10 44.20 0.60 -1.34% 44.20 53 44.30 6 7.85
2019-06-26 8163 1584923 1040 69820905 44.25 44.30 43.85 44.00 0.20 -0.45% 44.00 3 44.10 3 7.82
2019-06-27 8163 1333438 922 59301300 44.30 44.70 44.30 44.30 0.30 0.68% 44.30 14 44.40 1 7.87
2019-06-28 8163 1180050 756 52335150 44.50 44.55 44.20 44.30 0.00 0% 44.30 44 44.35 1 7.87
2019-07-01 8163 2785802 1691 125635780 44.70 45.40 44.70 45.15 0.85 1.92% 45.15 15 45.20 6 8.02
2019-07-02 8163 1679833 1071 76172541 45.40 45.50 45.05 45.35 0.20 0.44% 45.35 15 45.40 15 8.06
2019-07-03 8163 1898005 1168 85584220 45.40 45.40 44.90 44.95 0.40 -0.88% 44.95 10 45.00 13 7.98
2019-07-04 8163 5004675 2618 229986830 45.35 46.40 45.15 46.05 1.10 2.45% 46.05 13 46.10 6 8.18
2019-07-05 8163 3553307 1649 163920180 46.20 46.50 45.80 46.00 0.05 -0.11% 46.00 61 46.05 1 8.17
2019-07-08 8163 6865227 3021 317982969 46.40 46.60 45.90 46.50 0.50 1.09% 46.45 159 46.50 77 8.26
2019-07-09 8163 8839745 3990 372023790 42.00 42.85 41.80 41.80 0.00 -10.11% 41.80 89 41.85 11 7.42
2019-07-10 8163 2046307 1334 86134956 42.20 42.30 41.85 42.00 0.20 0.48% 42.00 59 42.10 2 7.46
2019-07-11 8163 1468887 972 61924679 42.20 42.35 42.00 42.05 0.05 0.12% 42.05 3 42.10 17 7.47
2019-07-12 8163 1258213 886 52807267 42.15 42.30 41.80 41.85 0.20 -0.48% 41.85 26 41.90 5 7.43
2019-07-15 8163 1434528 981 59698365 42.10 42.10 41.30 41.75 0.10 -0.24% 41.75 1 41.80 10 7.42
2019-07-16 8163 1139007 751 48026644 41.80 42.25 41.80 42.25 0.50 1.2% 42.20 22 42.25 17 7.50
2019-07-17 8163 1375426 1026 57673674 42.20 42.20 41.70 41.70 0.55 -1.3% 41.70 12 41.80 1 7.41
2019-07-18 8163 2070100 1212 85452828 41.70 41.90 40.95 40.95 0.75 -1.8% 40.90 28 40.95 15 7.27
2019-07-19 8163 1165570 736 47922378 41.40 41.50 40.90 41.00 0.05 0.12% 41.00 4 41.05 2 7.28
2019-07-22 8163 782801 507 32222868 41.00 41.35 41.00 41.10 0.10 0.24% 41.10 15 41.15 2 7.30
2019-07-23 8163 1248866 846 52086789 41.45 42.05 41.40 41.70 0.60 1.46% 41.70 33 41.75 3 7.41
2019-07-24 8163 1522140 1031 63884194 42.05 42.30 41.55 41.55 0.15 -0.36% 41.55 24 41.60 1 7.38
2019-07-25 8163 946850 665 39652319 41.85 42.00 41.60 42.00 0.45 1.08% 42.00 24 42.05 6 7.46
2019-07-26 8163 1149420 757 48406135 42.05 42.30 41.80 42.25 0.25 0.6% 42.20 7 42.25 10 7.50
2019-07-29 8163 1071547 678 45371485 42.45 42.60 42.20 42.25 0.00 0% 42.20 39 42.25 19 7.50
2019-07-30 8163 3002700 1812 127267973 42.50 43.00 41.70 41.70 0.55 -1.3% 41.65 8 41.70 3 7.41
2019-07-31 8163 825604 589 34401069 41.70 42.00 41.55 41.75 0.05 0.12% 41.70 4 41.75 6 7.42
2019-08-01 8163 932181 610 38613268 41.60 41.70 41.20 41.30 0.45 -1.08% 41.25 33 41.30 4 7.34
2019-08-02 8163 1755850 1115 70765420 40.90 40.90 40.05 40.25 1.05 -2.54% 40.20 19 40.25 15 7.15
2019-08-05 8163 1177697 820 46875240 40.10 40.20 39.55 39.55 0.70 -1.74% 39.55 19 39.65 20 7.02
2019-08-06 8163 1385723 1025 53766113 38.45 39.60 38.00 39.45 0.10 -0.25% 39.40 6 39.45 2 7.01
2019-08-07 8163 1495250 1087 58407224 39.80 40.00 38.50 38.50 0.95 -2.41% 38.50 6 38.60 3 6.84
2019-08-08 8163 1047717 657 40824197 38.75 39.30 38.75 38.85 0.35 0.91% 38.85 6 38.95 1 6.90
2019-08-12 8163 1715906 1184 68142833 39.15 40.20 39.05 40.00 1.15 2.96% 40.00 60 40.05 3 7.92
2019-08-13 8163 1166500 744 46644074 39.95 40.55 39.60 40.35 0.35 0.88% 40.30 1 40.35 2 7.99
2019-08-14 8163 2227794 1491 91374591 41.00 41.30 40.80 40.85 0.50 1.24% 40.80 31 40.85 9 8.09
2019-08-15 8163 1376050 949 55303575 39.50 40.85 39.50 40.30 0.55 -1.35% 40.30 6 40.40 1 7.98
2019-08-16 8163 1578696 1121 64765986 40.50 41.30 40.50 41.00 0.70 1.74% 41.00 24 41.10 13 8.12
2019-08-19 8163 1108937 797 45957600 41.35 41.70 41.15 41.70 0.70 1.71% 41.65 29 41.70 29 8.26
2019-08-20 8163 863431 641 35958422 42.00 42.10 41.20 41.30 0.40 -0.96% 41.30 28 41.40 7 8.18
2019-08-21 8163 952100 635 39444631 41.10 41.75 41.10 41.35 0.05 0.12% 41.30 4 41.35 1 8.19
2019-08-22 8163 1083200 759 45032100 42.00 42.00 41.35 41.35 0.00 0% 41.35 7 41.50 27 8.19
2019-08-23 8163 819251 573 34138140 41.70 41.80 41.50 41.70 0.35 0.85% 41.60 13 41.70 7 8.26
2019-08-26 8163 1120370 824 45593450 40.90 41.20 40.50 40.50 1.20 -2.88% 40.50 56 40.55 9 8.02
2019-08-27 8163 878972 622 35686566 40.80 40.95 40.20 40.25 0.25 -0.62% 40.20 30 40.25 8 7.97
2019-08-28 8163 559892 426 22732223 40.60 40.85 40.45 40.50 0.25 0.62% 40.50 11 40.60 19 8.02
2019-08-29 8163 537517 404 21697358 40.85 40.85 40.25 40.25 0.25 -0.62% 40.25 10 40.35 2 7.97
2019-08-30 8163 4261690 2869 178290146 40.70 42.40 40.60 41.40 1.15 2.86% 41.35 31 41.40 10 8.20
2019-09-02 8163 1341549 969 55919808 41.45 42.05 41.00 41.85 0.45 1.09% 41.80 16 41.85 7 8.29
2019-09-03 8163 833657 574 34838342 42.00 42.10 41.55 41.65 0.20 -0.48% 41.65 20 41.75 2 8.25
2019-09-04 8163 568925 413 23808202 41.90 41.95 41.70 41.85 0.20 0.48% 41.85 8 41.90 14 8.29
2019-09-05 8163 2224982 1403 94247886 42.20 42.70 42.00 42.05 0.20 0.48% 42.05 15 42.10 14 8.33
2019-09-06 8163 3625481 2355 147986221 41.90 41.90 40.50 40.60 1.45 -3.45% 40.55 47 40.60 38 8.04
2019-09-09 8163 2515170 1642 100238500 40.60 40.60 39.45 39.65 0.95 -2.34% 39.60 46 39.65 10 7.85
2019-09-10 8163 1101477 738 43412330 39.70 39.70 39.20 39.50 0.15 -0.38% 39.40 16 39.55 5 7.82
2019-09-11 8163 548994 400 21742506 39.55 39.90 39.50 39.65 0.15 0.38% 39.60 1 39.65 1 7.85
2019-09-12 8163 587746 427 23355225 39.85 39.90 39.55 39.55 0.10 -0.25% 39.55 1 39.60 1 7.83
2019-09-16 8163 938200 696 36754200 39.55 39.60 39.10 39.15 0.40 -1.01% 39.10 53 39.20 16 7.75
2019-09-17 8163 1325885 928 52657504 39.35 40.10 39.35 39.45 0.30 0.77% 39.45 8 39.55 3 7.81
2019-09-18 8163 647765 504 25583194 39.40 39.65 39.35 39.50 0.05 0.13% 39.50 1 39.60 2 7.82
2019-09-19 8163 539152 425 21326305 39.65 39.80 39.40 39.50 0.00 0% 39.50 10 39.55 1 7.82
2019-09-20 8163 571503 421 22567791 39.40 39.65 39.40 39.45 0.05 -0.13% 39.45 14 39.50 1 7.81
2019-09-23 8163 657631 519 26132191 39.50 39.85 39.45 39.85 0.40 1.01% 39.80 4 39.85 21 7.89
2019-09-24 8163 791358 567 31314994 39.85 39.95 39.30 39.35 0.50 -1.25% 39.35 15 39.45 2 7.79
2019-09-25 8163 1192202 800 46444437 39.35 39.35 38.75 38.80 0.55 -1.4% 38.80 84 38.85 1 7.68
2019-09-26 8163 1366030 973 53825275 38.95 39.80 38.95 39.05 0.25 0.64% 39.05 7 39.15 1 7.73
2019-09-27 8163 1242500 877 48870400 39.40 39.70 38.90 39.40 0.35 0.9% 39.40 2 39.45 7 7.80
2019-10-01 8163 6419566 3799 260725928 39.65 41.10 39.65 40.90 1.50 3.81% 40.90 3 40.95 40 8.10
2019-10-02 8163 1372902 921 55638618 40.60 40.90 40.20 40.50 0.40 -0.98% 40.50 1 40.55 1 8.02
2019-10-03 8163 927501 654 37104989 40.05 40.25 39.70 40.05 0.45 -1.11% 40.05 1 40.10 2 7.93
2019-10-04 8163 899337 678 35922927 40.50 40.50 39.75 39.80 0.25 -0.62% 39.80 23 39.85 4 7.88
2019-10-07 8163 980174 699 39434325 40.20 40.50 40.00 40.10 0.30 0.75% 40.10 17 40.15 5 7.94
2019-10-08 8163 1213581 768 48891746 40.45 40.65 40.05 40.10 0.00 0% 40.10 20 40.15 2 7.94
2019-10-09 8163 1440847 763 56961613 39.90 40.20 39.10 39.10 1.00 -2.49% 39.10 17 39.55 2 7.74
2019-10-14 8163 1729551 1165 69436440 39.70 40.45 39.70 40.10 1.00 2.56% 40.10 2 40.15 1 7.94
2019-10-15 8163 1564900 1051 63109848 40.20 40.85 39.95 39.95 0.15 -0.37% 39.95 11 40.00 11 7.91
2019-10-16 8163 789625 608 31487052 40.20 40.35 39.70 39.75 0.20 -0.5% 39.70 23 39.75 5 7.87
2019-10-17 8163 805262 564 32190419 39.85 40.15 39.70 40.15 0.40 1.01% 40.10 1 40.15 20 7.95
2019-10-18 8163 3015153 1111 121725632 40.25 40.75 40.05 40.35 0.20 0.5% 40.35 18 40.45 11 7.99
2019-10-21 8163 4063794 2419 167471428 40.80 41.65 40.65 41.35 1.00 2.48% 41.35 22 41.40 19 8.19
2019-10-22 8163 2153056 1274 89219613 41.85 41.85 41.15 41.35 0.00 0% 41.35 6 41.45 49 8.19
2019-10-23 8163 1395501 859 57387041 41.35 41.70 40.90 41.00 0.35 -0.85% 41.00 26 41.05 21 8.12
2019-10-24 8163 2165530 1193 90028295 41.50 41.75 41.40 41.60 0.60 1.46% 41.60 7 41.65 4 8.24
2019-10-25 8163 1896974 944 78528673 41.80 41.85 41.05 41.20 0.40 -0.96% 41.20 51 41.30 5 8.16
2019-10-28 8163 970246 600 39952995 41.40 41.55 41.00 41.05 0.15 -0.36% 41.05 16 41.10 13 8.13
2019-10-29 8163 2272945 1378 92036200 41.25 41.40 39.95 40.00 1.05 -2.56% 39.95 38 40.00 87 7.92
2019-10-30 8163 1622768 1070 64560299 40.05 40.20 39.50 40.15 0.15 0.37% 40.10 9 40.15 10 7.95
2019-10-31 8163 2961012 1697 119131038 40.15 40.90 39.50 40.90 0.75 1.87% 40.85 6 40.90 11 8.10
2019-11-01 8163 2220894 1355 88978419 40.55 40.60 39.70 40.10 0.80 -1.96% 40.05 36 40.15 12 7.94
2019-11-04 8163 1474939 815 59066700 40.20 40.30 39.90 40.10 0.00 0% 40.05 6 40.10 17 7.94
2019-11-05 8163 1019100 667 40831874 40.40 40.40 39.90 39.90 0.20 -0.5% 39.90 7 39.95 4 7.90
2019-11-06 8163 1575154 1086 62549388 39.90 40.15 39.50 39.55 0.35 -0.88% 39.55 14 39.60 2 7.83
2019-11-07 8163 1557775 1035 61634884 39.90 39.90 39.35 39.50 0.05 -0.13% 39.50 2 39.55 1 7.82
2019-11-08 8163 856406 628 33933426 39.60 39.75 39.50 39.60 0.10 0.25% 39.60 12 39.65 6 7.84
2019-11-11 8163 2212501 1533 86189663 39.60 39.65 38.60 38.60 1.00 -2.53% 38.60 20 38.65 7 7.64
2019-11-12 8163 995641 650 38669862 38.95 39.15 38.60 38.95 0.35 0.91% 38.95 16 39.00 14 10.79
2019-11-13 8163 1055508 809 41638486 39.00 39.70 39.00 39.30 0.35 0.9% 39.30 20 39.35 11 10.89
2019-11-14 8163 796334 541 31142741 39.30 39.50 38.90 39.15 0.15 -0.38% 39.10 5 39.15 8 10.84
2019-11-15 8163 894092 575 34846563 39.20 39.35 38.80 38.85 0.30 -0.77% 38.85 21 38.90 18 10.76
2019-11-18 8163 465101 305 18107839 39.10 39.10 38.80 38.95 0.10 0.26% 38.95 2 39.00 6 10.79
2019-11-19 8163 709010 407 27848800 38.95 39.40 38.95 39.35 0.40 1.03% 39.35 10 39.40 16 10.90
2019-11-20 8163 375527 269 14714488 39.40 39.40 39.10 39.15 0.20 -0.51% 39.15 11 39.25 5 10.84
2019-11-21 8163 856081 575 33162467 38.90 38.95 38.55 38.80 0.35 -0.89% 38.75 61 38.80 8 10.75
2019-11-22 8163 420000 369 16293350 38.65 38.95 38.65 38.75 0.05 -0.13% 38.75 27 38.80 1 10.73
2019-11-25 8163 614152 439 24032579 38.85 39.40 38.75 39.25 0.50 1.29% 39.15 1 39.25 8 10.87
2019-11-26 8163 1984821 1132 78985099 39.70 40.00 39.60 39.85 0.60 1.53% 39.70 6 39.85 63 11.04
2019-11-27 8163 763371 527 30419368 39.85 39.95 39.70 39.95 0.10 0.25% 39.90 14 39.95 47 11.07
2019-11-28 8163 1060877 685 42539096 40.20 40.30 39.80 39.80 0.15 -0.38% 39.80 31 39.85 2 11.02
2019-11-29 8163 589504 432 23489980 40.05 40.15 39.65 39.70 0.10 -0.25% 39.70 24 39.75 3 11.00
2019-12-02 8163 524746 384 20704091 39.80 39.95 39.10 39.35 0.35 -0.88% 39.35 3 39.40 6 10.90
2019-12-03 8163 2977297 1832 119417769 39.05 40.60 39.05 40.15 0.80 2.03% 40.10 15 40.15 4 11.12
2019-12-04 8163 4027800 2430 163559850 40.40 40.90 40.35 40.40 0.25 0.62% 40.40 9 40.45 1 11.19
2019-12-05 8163 1506950 924 60967033 40.50 40.85 40.25 40.25 0.15 -0.37% 40.25 35 40.35 2 11.15
2019-12-06 8163 6000317 3618 247471330 40.35 41.75 40.30 41.65 1.40 3.48% 41.60 6 41.65 49 11.54
2019-12-09 8163 4479944 2574 188436951 42.20 42.50 41.70 41.70 0.05 0.12% 41.70 26 41.80 8 11.55
2019-12-10 8163 2360338 1418 98554776 41.70 42.15 41.10 42.10 0.40 0.96% 42.05 6 42.10 58 11.66
2019-12-11 8163 2566852 1611 108583795 42.10 42.50 41.95 42.30 0.20 0.48% 42.30 3 42.35 84 11.72
2019-12-12 8163 3187697 1877 135350295 42.60 42.70 42.20 42.30 0.00 0% 42.30 26 42.40 10 11.72
2019-12-13 8163 3243173 1933 138203272 42.80 42.85 42.25 42.50 0.20 0.47% 42.50 2 42.55 8 11.77
2019-12-16 8163 2894261 1842 125001220 43.00 43.40 42.80 43.40 0.90 2.12% 43.35 1 43.40 59 12.02
2019-12-17 8163 2178421 1414 94310140 43.60 43.70 43.05 43.15 0.25 -0.58% 43.10 15 43.15 4 11.95
2019-12-18 8163 2473117 1665 107897463 43.30 43.85 43.00 43.85 0.70 1.62% 43.85 6 43.90 59 12.15
2019-12-19 8163 2584150 1552 113014602 43.80 44.20 43.30 43.95 0.10 0.23% 43.90 31 43.95 16 12.17
2019-12-20 8163 10654264 6659 473948301 44.40 45.50 43.35 43.35 0.60 -1.37% 43.35 26 43.40 9 12.01
2019-12-23 8163 3122417 2056 132697549 43.10 43.20 42.10 42.15 1.20 -2.77% 42.15 16 42.20 1 11.68
2019-12-24 8163 2188350 1486 93743930 42.40 43.20 42.40 42.90 0.75 1.78% 42.90 2 42.95 13 11.88
2019-12-25 8163 1536651 915 66080093 43.00 43.30 42.70 42.90 0.00 0% 42.90 26 43.00 10 11.88
2019-12-26 8163 1519770 898 65624713 43.05 43.55 42.75 42.75 0.15 -0.35% 42.75 34 42.80 10 11.84
2019-12-27 8163 1419019 738 61017261 42.80 43.20 42.80 42.95 0.20 0.47% 42.95 72 43.00 2 11.90
2019-12-30 8163 6940607 3833 308018439 43.10 44.95 43.10 44.65 1.70 3.96% 44.60 5 44.65 8 12.37
2019-12-31 8163 3156935 1822 138900590 44.15 44.50 43.65 44.05 0.60 -1.34% 44.00 11 44.05 25 12.20