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　9.05
0
0%		9.05
0
0%		 　8.96
-0.09
-0.99%		8.93
-0.03
-0.33%		8.90
-0.03
-0.34%		8.90
0
0%		8.89
-0.01
-0.11%		 　8.90
0.01
0.11%		8.93
0.03
0.34%		8.93
0
0%		8.94
0.01
0.11%		8.91
-0.03
-0.34%		 　8.93
0.02
0.22%		 　　　　　　　　8.66
-0.27
-3.02%		8.64
-0.02
-0.23%		8.89
2 月 　8.40
-0.24
-2.78%		8.45
0.05
0.6%		8.40
-0.05
-0.59%		8.60
0.2
2.38%		9.06
0.46
5.35%		 　9.00
-0.06
-0.66%		8.91
-0.09
-1%		8.89
-0.02
-0.22%		8.85
-0.04
-0.45%		8.89
0.04
0.45%		 　8.83
-0.06
-0.67%		8.84
0.01
0.11%		8.97
0.13
1.47%		8.94
-0.03
-0.33%		8.88
-0.06
-0.67%		 　8.91
0.03
0.34%		9.00
0.09
1.01%		9.43
0.43
4.78%		9.21
-0.22
-2.33%		 8.88
3 月　9.01
-0.2
-2.17%		9.10
0.09
1%		9.01
-0.09
-0.99%		9.07
0.06
0.67%		9.00
-0.07
-0.77%		 　8.62
-0.38
-4.22%		8.53
-0.09
-1.04%		8.47
-0.06
-0.7%		7.70
-0.77
-9.09%		7.14
-0.56
-7.27%		 　7.01
-0.13
-1.82%		6.76
-0.25
-3.57%		6.65
-0.11
-1.63%		6.05
-0.6
-9.02%		6.57
0.52
8.6%		 　7.03
0.46
7%		6.95
-0.08
-1.14%		6.92
-0.03
-0.43%		6.91
-0.01
-0.14%		6.83
-0.08
-1.16%		 　6.75
-0.08
-1.17%		6.71
-0.04
-0.59%		7.55
4 月6.79
0.08
1.19%		 　　　6.90
0.11
1.62%		6.95
0.05
0.72%		7.08
0.13
1.87%		7.11
0.03
0.42%		7.20
0.09
1.27%		 　7.09
-0.11
-1.53%		7.20
0.11
1.55%		7.31
0.11
1.53%		7.22
-0.09
-1.23%		7.22
0
0%		 　7.22
0
0%		6.97
-0.25
-3.46%		7.03
0.06
0.86%		7.09
0.06
0.85%		7.10
0.01
0.14%		 　7.24
0.14
1.97%		7.30
0.06
0.83%		7.42
0.12
1.64%		7.62
0.2
2.7%		 7.15
5 月　　　7.33
-0.29
-3.81%		7.34
0.01
0.14%		7.33
-0.01
-0.14%		 7.44
0.11
1.5%		 　7.48
0.04
0.54%		7.47
-0.01
-0.13%		7.38
-0.09
-1.2%		7.24
-0.14
-1.9%		7.41
0.17
2.35%		 　7.71
0.3
4.05%		7.75
0.04
0.52%		7.75
0
0%		7.85
0.1
1.29%		7.79
-0.06
-0.76%		 　7.81
0.02
0.26%		7.85
0.04
0.51%		7.92
0.07
0.89%		8.00
0.08
1.01%		8.09
0.09
1.13%		 7.67
6 月8.20
0.11
1.36%		8.37
0.17
2.07%		8.42
0.05
0.6%		8.35
-0.07
-0.83%		8.37
0.02
0.24%		 　8.39
0.02
0.24%		8.35
-0.04
-0.48%		8.30
-0.05
-0.6%		8.08
-0.22
-2.65%		8.02
-0.06
-0.74%		 　8.82
0.8
9.98%		9.30
0.48
5.44%		9.09
-0.21
-2.26%		9.07
-0.02
-0.22%		9.01
-0.06
-0.66%		 　9.00
-0.01
-0.11%		8.95
-0.05
-0.56%		8.93
-0.02
-0.22%		 　　　8.90
-0.03
-0.34%		8.97
0.07
0.79%		 8.68
7 月9.04
0.07
0.78%		9.04
0
0%		8.95
-0.09
-1%		 　9.00
0.05
0.56%		8.95
-0.05
-0.56%		8.95
0
0%		9.02
0.07
0.78%		 　　8.99
-0.03
-0.33%		8.99
0
0%		9.05
0.06
0.67%		9.07
0.02
0.22%		8.90
-0.17
-1.87%		 　8.81
-0.09
-1.01%		8.82
0.01
0.11%		8.82
0
0%		8.81
-0.01
-0.11%		 　　8.45
-0.36
-4.09%		8.30
-0.15
-1.78%		8.35
0.05
0.6%		8.32
-0.03
-0.36%		8.31
-0.01
-0.12%		8.81
8 月 　8.30
-0.01
-0.12%		8.31
0.01
0.12%		8.41
0.1
1.2%		8.39
-0.02
-0.24%		8.38
-0.01
-0.12%		 　　8.51
0.13
1.55%		8.47
-0.04
-0.47%		8.64
0.17
2.01%		8.77
0.13
1.5%		 　8.97
0.2
2.28%		8.93
-0.04
-0.45%		9.03
0.1
1.12%		8.62
-0.41
-4.54%		8.77
0.15
1.74%		 　8.77
0
0%		8.88
0.11
1.25%		9.14
0.26
2.93%		8.96
-0.18
-1.97%		9.69
0.73
8.15%		 9.98
0.29
2.99%		8.86
9 月9.88
-0.1
-1%		9.80
-0.08
-0.81%		9.92
0.12
1.22%		9.74
-0.18
-1.81%		 　10.15
0.41
4.21%		 　9.68
-0.47
-4.63%		9.20
-0.48
-4.96%		 　9.25
0.05
0.54%		 9.25
0
0%		9.27
0.02
0.22%		9.31
0.04
0.43%		 　　9.18
-0.13
-1.4%		 8.70
-0.48
-5.23%		8.75
0.05
0.57%		 　　8.83
0.08
0.91%		8.82
-0.01
-0.11%		 9.33
10 月　　　　　9.09
0.27
3.06%		 9.02
-0.07
-0.77%		 　　8.98
-0.04
-0.44%		8.91
-0.07
-0.78%		8.87
-0.04
-0.45%		8.86
-0.01
-0.11%		8.83
-0.03
-0.34%		 　　8.82
-0.01
-0.11%		8.90
0.08
0.91%		8.86
-0.04
-0.45%		8.88
0.02
0.23%		 　9.45
0.57
6.42%		9.65
0.2
2.12%		9.49
-0.16
-1.66%		9.33
-0.16
-1.69%		9.20
-0.13
-1.39%		 9.08
11 月　9.19
-0.01
-0.11%		9.27
0.08
0.87%		9.22
-0.05
-0.54%		9.22
0
0%		9.51
0.29
3.15%		 　9.60
0.09
0.95%		9.54
-0.06
-0.63%		9.86
0.32
3.35%		9.75
-0.11
-1.12%		9.77
0.02
0.21%		 　9.91
0.14
1.43%		 9.88
-0.03
-0.3%		9.92
0.04
0.4%		 　　9.91
-0.01
-0.1%		9.89
-0.02
-0.2%		9.94
0.05
0.51%		9.99
0.05
0.5%		10.10
0.11
1.1%		 　10.35
0.25
2.48%		 9.79
12 月10.20
-0.15
-1.45%		10.10
-0.1
-0.98%		 10.00
-0.1
-0.99%		 　9.96
-0.04
-0.4%		 　　9.89
-0.07
-0.7%		 　　　11.20
1.31
13.25%		 10.70
-0.5
-4.46%		 　11.60
0.9
8.41%		10.95
-0.65
-5.6%		 　11.15
0.2
1.83%		 　12.25
1.1
9.87%		12.65
0.4
3.27%		12.55
-0.1
-0.79%		　10.95

說明:最高漲幅:13.25%最低跌幅:-9.09% 最高價:12.65最低價:6.05平均價:8.76,灰色底表示週末,漲131天(25.44)元,跌141天(-18.41)元,平盤17天
13%=2,10%=4,9%=1,8%=3,7%=2,6%=2,5%=3,4%=4,3%=10,2%=25,1%=49,0%=43,-0%=1,-1%=1,-2%=2,-3%=6,-4%=6,-5%=9,-6%=19,-7%=48,-8%=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
2020-01-02 1905 1648172 528 14943937 8.98 9.11 8.98 9.05 0.07 0% 9.05 23 9.06 2 150.83
2020-01-03 1905 1154785 399 10468017 9.07 9.12 9.02 9.05 0.00 0% 9.04 19 9.05 19 150.83
2020-01-06 1905 1000942 362 8998917 9.02 9.02 8.94 8.96 0.09 -0.99% 8.96 4 9.00 22 149.33
2020-01-07 1905 741161 288 6633130 8.97 8.98 8.93 8.93 0.03 -0.33% 8.92 52 8.93 12 148.83
2020-01-08 1905 577481 251 5140753 8.96 8.96 8.87 8.90 0.03 -0.34% 8.90 84 8.91 6 148.33
2020-01-09 1905 672764 231 5992386 8.92 8.94 8.89 8.90 0.00 0% 8.90 3 8.92 1 148.33
2020-01-10 1905 777010 308 6913833 8.90 8.92 8.88 8.89 0.01 -0.11% 8.89 16 8.90 78 148.17
2020-01-13 1905 1201817 332 10692565 8.87 8.93 8.87 8.90 0.01 0.11% 8.88 18 8.90 103 148.33
2020-01-14 1905 408841 177 3641898 8.90 8.93 8.90 8.93 0.03 0.34% 8.92 33 8.93 10 148.83
2020-01-15 1905 552046 175 4929486 8.94 8.97 8.91 8.93 0.00 0% 8.92 67 8.93 7 148.83
2020-01-16 1905 538118 256 4798476 8.92 8.94 8.91 8.94 0.01 0.11% 8.93 1 8.95 22 149.00
2020-01-17 1905 762234 375 6793308 8.94 8.95 8.90 8.91 0.03 -0.34% 8.91 74 8.94 3 148.50
2020-01-20 1905 753486 209 6719156 8.90 8.96 8.89 8.93 0.02 0.22% 8.92 6 8.94 5 148.83
2020-01-30 1905 1658275 585 14536185 8.90 8.90 8.66 8.66 0.27 -3.02% 8.66 9 8.67 11 144.33
2020-01-31 1905 833036 277 7203107 8.65 8.84 8.61 8.64 0.02 -0.23% 8.64 14 8.65 5 144.00
2020-02-03 1905 949081 316 7987964 8.60 8.60 8.21 8.40 0.24 -2.78% 8.39 2 8.40 4 140.00
2020-02-04 1905 566500 222 4783833 8.40 8.49 8.35 8.45 0.05 0.6% 8.45 15 8.47 3 140.83
2020-02-05 1905 678670 237 5697868 8.49 8.49 8.36 8.40 0.05 -0.59% 8.39 65 8.40 8 140.00
2020-02-06 1905 788549 292 6745577 8.48 8.61 8.48 8.60 0.20 2.38% 8.58 18 8.60 3 143.33
2020-02-07 1905 7528371 2264 67643770 8.68 9.14 8.65 9.06 0.46 5.35% 9.06 101 9.07 25 151.00
2020-02-10 1905 5044208 1578 45614192 9.15 9.15 8.89 9.00 0.06 -0.66% 8.98 2 9.00 37 150.00
2020-02-11 1905 1204744 441 10781033 9.00 9.00 8.90 8.91 0.09 -1% 8.91 20 8.93 2 148.50
2020-02-12 1905 1207642 481 10736426 8.92 8.96 8.85 8.89 0.02 -0.22% 8.89 5 8.90 100 148.17
2020-02-13 1905 1092000 372 9677340 8.89 8.90 8.84 8.85 0.04 -0.45% 8.85 53 8.87 7 147.50
2020-02-14 1905 1047818 491 9332375 8.89 8.96 8.86 8.89 0.04 0.45% 8.88 119 8.89 4 148.17
2020-02-17 1905 821428 278 7263623 8.88 8.88 8.82 8.83 0.06 -0.67% 8.83 88 8.84 5 147.17
2020-02-18 1905 1050320 350 9308873 8.85 8.90 8.84 8.84 0.01 0.11% 8.84 5 8.89 7 147.33
2020-02-19 1905 1501000 578 13422550 8.85 9.00 8.85 8.97 0.13 1.47% 8.96 1 8.97 83 149.50
2020-02-20 1905 1599547 574 14376632 8.98 9.04 8.93 8.94 0.03 -0.33% 8.94 5 8.96 27 149.00
2020-02-21 1905 1423000 521 12658990 8.91 8.94 8.87 8.88 0.06 -0.67% 8.88 38 8.93 15 148.00
2020-02-24 1905 2623000 907 23488550 8.90 9.03 8.89 8.91 0.03 0.34% 8.91 50 8.92 7 148.50
2020-02-25 1905 2828372 945 25489020 9.00 9.06 8.96 9.00 0.09 1.01% 8.99 48 9.00 68 150.00
2020-02-26 1905 17521000 5123 165384910 9.00 9.70 8.98 9.43 0.43 4.78% 9.42 89 9.43 60 157.17
2020-02-27 1905 12635577 3608 119096563 9.63 9.73 9.06 9.21 0.22 -2.33% 9.20 5 9.21 1 153.50
2020-03-02 1905 3707581 1305 33697329 9.11 9.18 9.00 9.01 0.20 -2.17% 9.01 25 9.02 6 150.17
2020-03-03 1905 3157000 874 28916850 9.16 9.24 9.10 9.10 0.09 1% 9.10 44 9.11 24 151.67
2020-03-04 1905 1578211 567 14269259 9.03 9.11 9.01 9.01 0.09 -0.99% 9.01 67 9.03 2 150.17
2020-03-05 1905 1086613 366 9862174 9.07 9.12 9.04 9.07 0.06 0.67% 9.06 1 9.07 35 151.17
2020-03-06 1905 1080000 449 9736770 9.05 9.06 9.00 9.00 0.07 -0.77% 9.00 41 9.01 2 150.00
2020-03-09 1905 3401552 1119 29681637 9.00 9.00 8.58 8.62 0.38 -4.22% 8.61 6 8.63 3 143.67
2020-03-10 1905 2197254 581 18707261 8.50 8.63 8.45 8.53 0.09 -1.04% 8.53 18 8.56 2 142.17
2020-03-11 1905 974999 369 8329012 8.59 8.62 8.47 8.47 0.06 -0.7% 8.46 21 8.47 4 141.17
2020-03-12 1905 5606326 1668 44321968 8.37 8.40 7.63 7.70 0.77 -9.09% 7.68 2 7.71 1 128.33
2020-03-13 1905 4289000 1094 30053280 6.99 7.19 6.95 7.14 0.56 -7.27% 7.14 5 7.15 12 119.00
2020-03-16 1905 1905979 596 13483893 7.14 7.24 7.00 7.01 0.13 -1.82% 7.01 6 7.02 10 116.83
2020-03-17 1905 1547944 503 10487411 6.72 6.90 6.70 6.76 0.25 -3.57% 6.75 21 6.76 29 112.67
2020-03-18 1905 1820535 628 12244598 6.75 6.79 6.60 6.65 0.11 -1.63% 6.65 41 6.66 18 110.83
2020-03-19 1905 2343529 842 14612194 6.60 6.60 6.01 6.05 0.60 -9.02% 6.05 1 6.10 2 100.83
2020-03-20 1905 2441181 928 15735214 6.10 6.59 6.10 6.57 0.52 8.6% 6.56 10 6.58 12 109.50
2020-03-23 1905 3288394 1243 22680198 6.50 7.04 6.47 7.03 0.46 7% 7.02 1 7.03 27 117.17
2020-03-24 1905 2040839 777 14258522 7.00 7.07 6.94 6.95 0.08 -1.14% 6.94 76 6.96 2 115.83
2020-03-25 1905 2491993 734 17512205 7.11 7.11 6.91 6.92 0.03 -0.43% 6.92 12 6.96 36 115.33
2020-03-26 1905 1293414 441 8934587 7.00 7.02 6.82 6.91 0.01 -0.14% 6.91 10 6.94 3 115.17
2020-03-27 1905 2069004 592 14276989 6.91 7.04 6.83 6.83 0.08 -1.16% 6.83 19 6.85 30 0.00
2020-03-30 1905 969812 362 6498767 6.78 6.78 6.61 6.75 0.08 -1.17% 6.72 4 6.76 50 0.00
2020-03-31 1905 860734 367 5803427 6.76 6.85 6.70 6.71 0.04 -0.59% 6.71 17 6.72 1 0.00
2020-04-01 1905 634439 262 4273640 6.71 6.79 6.68 6.79 0.08 1.19% 6.78 27 6.79 30 0.00
2020-04-06 1905 1063207 438 7275933 6.88 6.92 6.73 6.90 0.11 1.62% 6.89 7 6.90 46 0.00
2020-04-07 1905 1020664 446 7098537 6.96 7.00 6.91 6.95 0.05 0.72% 6.95 9 6.96 7 0.00
2020-04-08 1905 1594478 576 11226805 6.91 7.10 6.91 7.08 0.13 1.87% 7.07 28 7.08 34 0.00
2020-04-09 1905 1317508 434 9342641 7.10 7.14 7.04 7.11 0.03 0.42% 7.10 21 7.11 22 0.00
2020-04-10 1905 1258358 400 9022730 7.12 7.20 7.12 7.20 0.09 1.27% 7.20 49 7.21 23 0.00
2020-04-13 1905 971544 358 6936023 7.21 7.21 7.09 7.09 0.11 -1.53% 7.09 56 7.10 2 0.00
2020-04-14 1905 1730506 447 12405595 7.09 7.22 7.09 7.20 0.11 1.55% 7.20 37 7.21 19 0.00
2020-04-15 1905 2449471 719 17782516 7.22 7.36 7.14 7.31 0.11 1.53% 7.31 9 7.33 5 0.00
2020-04-16 1905 870285 346 6301768 7.33 7.33 7.18 7.22 0.09 -1.23% 7.22 14 7.23 3 0.00
2020-04-17 1905 1587154 583 11562594 7.25 7.38 7.21 7.22 0.00 0% 7.22 8 7.25 11 0.00
2020-04-20 1905 1361096 253 9791448 7.22 7.25 7.13 7.22 0.00 0% 7.21 2 7.22 9 0.00
2020-04-21 1905 1580050 604 11134921 7.21 7.22 6.95 6.97 0.25 -3.46% 6.97 62 6.98 101 0.00
2020-04-22 1905 729528 324 5092416 6.95 7.05 6.86 7.03 0.06 0.86% 6.99 11 7.03 4 0.00
2020-04-23 1905 693940 272 4900764 7.09 7.13 7.02 7.09 0.06 0.85% 7.08 14 7.09 3 0.00
2020-04-24 1905 295300 133 2093012 7.09 7.11 7.05 7.10 0.01 0.14% 7.10 13 7.11 12 0.00
2020-04-27 1905 1353428 504 9770443 7.11 7.27 7.11 7.24 0.14 1.97% 7.24 8 7.25 11 0.00
2020-04-28 1905 774444 271 5652283 7.24 7.34 7.24 7.30 0.06 0.83% 7.30 59 7.31 3 0.00
2020-04-29 1905 1631990 509 12085713 7.34 7.45 7.33 7.42 0.12 1.64% 7.41 43 7.42 9 0.00
2020-04-30 1905 1865864 619 14096474 7.49 7.64 7.45 7.62 0.20 2.7% 7.60 20 7.62 14 0.00
2020-05-04 1905 1601673 462 11785905 7.45 7.45 7.29 7.33 0.29 -3.81% 7.32 22 7.33 3 0.00
2020-05-05 1905 789874 253 5794955 7.33 7.42 7.26 7.34 0.01 0.14% 7.34 11 7.35 2 0.00
2020-05-06 1905 940000 233 6905080 7.34 7.40 7.28 7.33 0.01 -0.14% 7.33 6 7.34 6 0.00
2020-05-08 1905 1014204 270 7565477 7.44 7.53 7.42 7.44 0.00 1.5% 7.44 23 7.45 5 0.00
2020-05-11 1905 1042658 315 7798537 7.45 7.51 7.45 7.48 0.04 0.54% 7.47 14 7.48 7 0.00
2020-05-12 1905 1080000 282 8016970 7.48 7.48 7.39 7.47 0.01 -0.13% 7.42 1 7.47 5 0.00
2020-05-13 1905 621000 192 4590070 7.46 7.46 7.36 7.38 0.09 -1.2% 7.38 6 7.41 8 0.00
2020-05-14 1905 945000 362 6888450 7.35 7.35 7.24 7.24 0.14 -1.9% 7.24 14 7.25 20 0.00
2020-05-15 1905 2203000 631 16314920 7.35 7.51 7.35 7.41 0.17 2.35% 7.41 16 7.42 3 0.00
2020-05-18 1905 2849191 892 21759319 7.48 7.74 7.45 7.71 0.30 4.05% 7.70 2 7.71 11 0.00
2020-05-19 1905 2188000 557 16948410 7.81 7.88 7.70 7.75 0.04 0.52% 7.74 3 7.75 38 0.00
2020-05-20 1905 916000 270 7091610 7.75 7.77 7.70 7.75 0.00 0% 7.75 20 7.76 10 0.00
2020-05-21 1905 1540000 389 12061570 7.75 7.94 7.75 7.85 0.10 1.29% 7.85 41 7.86 21 0.00
2020-05-22 1905 3003000 736 23800610 7.85 8.10 7.78 7.79 0.06 -0.76% 7.79 10 7.80 29 0.00
2020-05-25 1905 839000 225 6530230 7.82 7.90 7.73 7.81 0.02 0.26% 7.79 15 7.82 8 0.00
2020-05-26 1905 1350563 337 10606993 7.81 7.92 7.81 7.85 0.04 0.51% 7.84 31 7.85 1 0.00
2020-05-27 1905 1084000 236 8557040 7.85 7.95 7.85 7.92 0.07 0.89% 7.92 25 7.93 29 0.00
2020-05-28 1905 2316000 681 18583710 8.00 8.13 7.92 8.00 0.08 1.01% 7.96 10 8.00 36 0.00
2020-05-29 1905 1850000 434 14941800 8.05 8.16 7.98 8.09 0.09 1.13% 8.09 39 8.13 5 0.00
2020-06-01 1905 1834000 405 14986070 8.09 8.22 8.08 8.20 0.11 1.36% 8.20 49 8.21 83 0.00
2020-06-02 1905 3377764 782 28116212 8.25 8.41 8.20 8.37 0.17 2.07% 8.36 37 8.38 19 0.00
2020-06-03 1905 2117000 697 17889760 8.41 8.52 8.36 8.42 0.05 0.6% 8.42 8 8.43 50 0.00
2020-06-04 1905 1846000 427 15421180 8.44 8.47 8.31 8.35 0.07 -0.83% 8.34 32 8.35 34 0.00
2020-06-05 1905 1151000 280 9641680 8.31 8.43 8.30 8.37 0.02 0.24% 8.37 28 8.38 11 0.00
2020-06-08 1905 1170000 279 9835040 8.42 8.44 8.38 8.39 0.02 0.24% 8.39 34 8.40 10 0.00
2020-06-09 1905 1573000 378 13132950 8.40 8.45 8.31 8.35 0.04 -0.48% 8.35 32 8.38 31 0.00
2020-06-10 1905 1103000 295 9144500 8.31 8.32 8.26 8.30 0.05 -0.6% 8.30 32 8.32 56 0.00
2020-06-11 1905 1903000 489 15546100 8.33 8.33 8.03 8.08 0.22 -2.65% 8.08 4 8.09 3 0.00
2020-06-12 1905 2820000 548 22296100 7.93 8.02 7.82 8.02 0.06 -0.74% 8.01 3 8.02 6 0.00
2020-06-15 1905 7556000 1992 66603700 8.80 8.82 8.78 8.82 0.80 9.98% 8.82 7409 0.00 0 0.00
2020-06-16 1905 24413000 9449 228388010 9.60 9.62 9.01 9.30 0.48 5.44% 9.29 10 9.30 77 0.00
2020-06-17 1905 7033059 3072 64323779 9.30 9.34 9.08 9.09 0.21 -2.26% 9.09 49 9.10 63 0.00
2020-06-18 1905 4201668 1655 38156205 9.19 9.19 9.02 9.07 0.02 -0.22% 9.07 26 9.08 3 0.00
2020-06-19 1905 5249060 1924 46824875 9.10 9.10 8.84 9.01 0.06 -0.66% 9.01 188 9.02 119 0.00
2020-06-22 1905 2229082 857 20077428 9.05 9.10 8.92 9.00 0.01 -0.11% 8.99 4 9.00 14 0.00
2020-06-23 1905 2005797 792 17960161 9.00 9.05 8.88 8.95 0.05 -0.56% 8.94 1 8.95 12 0.00
2020-06-24 1905 1488095 553 13295090 8.95 8.97 8.90 8.93 0.02 -0.22% 8.93 40 8.94 25 0.00
2020-06-29 1905 2322276 795 20439857 8.84 8.90 8.74 8.90 0.03 -0.34% 8.89 50 8.90 72 0.00
2020-06-30 1905 1225001 451 10872143 8.89 8.97 8.80 8.97 0.07 0.79% 8.97 4 8.98 14 0.00
2020-07-01 1905 3749292 1042 34058907 9.06 9.20 8.90 9.04 0.07 0.78% 9.04 36 9.05 5 0.00
2020-07-02 1905 1435989 469 12991947 9.06 9.07 9.00 9.04 0.00 0% 9.04 30 9.05 25 0.00
2020-07-03 1905 2002590 572 18014648 9.05 9.05 8.94 8.95 0.09 -1% 8.95 8 8.99 1 0.00
2020-07-06 1905 2438419 867 21854323 8.95 9.05 8.90 9.00 0.05 0.56% 9.00 31 9.01 8 0.00
2020-07-07 1905 1556030 538 13945770 9.01 9.05 8.91 8.95 0.05 -0.56% 8.95 24 8.96 87 0.00
2020-07-08 1905 1853237 633 16514302 8.92 8.95 8.89 8.95 0.00 0% 8.94 32 8.95 23 0.00
2020-07-09 1905 1995539 781 17876234 8.98 9.05 8.88 9.02 0.07 0.78% 9.02 23 9.03 91 0.00
2020-07-13 1905 2726212 877 24467481 9.00 9.05 8.91 8.99 0.02 -0.33% 8.99 52 9.00 59 0.00
2020-07-14 1905 1894191 655 16913270 9.00 9.01 8.86 8.99 0.00 0% 8.98 11 8.99 1 0.00
2020-07-15 1905 4007063 1230 36421571 9.10 9.13 9.02 9.05 0.06 0.67% 9.05 24 9.07 39 0.00
2020-07-16 1905 1606630 644 14661254 9.12 9.20 9.07 9.07 0.02 0.22% 9.07 27 9.08 10 0.00
2020-07-17 1905 1890995 630 16936702 9.07 9.10 8.85 8.90 0.17 -1.87% 8.89 4 8.90 62 0.00
2020-07-20 1905 1179314 371 10416133 8.89 9.00 8.77 8.81 0.09 -1.01% 8.80 71 8.81 31 0.00
2020-07-21 1905 874988 339 7750351 8.85 8.90 8.82 8.82 0.01 0.11% 8.82 15 8.84 30 0.00
2020-07-22 1905 1187067 346 10518006 8.90 8.96 8.78 8.82 0.00 0% 8.82 74 8.83 10 0.00
2020-07-23 1905 516773 236 4566487 8.82 8.89 8.81 8.81 0.01 -0.11% 8.81 21 8.83 5 0.00
2020-07-27 1905 1721404 583 14659421 8.65 8.65 8.42 8.45 0.23 -4.09% 8.44 24 8.45 12 0.00
2020-07-28 1905 1357768 509 11283345 8.46 8.47 8.26 8.30 0.15 -1.78% 8.27 24 8.30 14 0.00
2020-07-29 1905 567742 195 4760457 8.30 8.47 8.30 8.35 0.05 0.6% 8.35 17 8.37 4 0.00
2020-07-30 1905 803240 317 6693374 8.32 8.42 8.31 8.32 0.03 -0.36% 8.32 26 8.33 1 0.00
2020-07-31 1905 653736 249 5442644 8.32 8.38 8.31 8.31 0.01 -0.12% 8.31 99 8.33 20 0.00
2020-08-03 1905 696200 289 5768021 8.31 8.36 8.26 8.30 0.01 -0.12% 8.29 7 8.30 14 0.00
2020-08-04 1905 496817 195 4128495 8.35 8.35 8.29 8.31 0.01 0.12% 8.31 9 8.32 15 0.00
2020-08-05 1905 1208703 396 10223910 8.55 8.55 8.40 8.41 0.10 1.2% 8.41 146 8.42 2 0.00
2020-08-06 1905 868000 254 7319376 8.45 8.50 8.36 8.39 0.02 -0.24% 8.39 1 8.40 4 0.00
2020-08-07 1905 601368 203 5041910 8.43 8.43 8.36 8.38 0.01 -0.12% 8.37 14 8.38 4 0.00
2020-08-11 1905 1161596 377 9866752 8.47 8.55 8.41 8.51 0.05 1.55% 8.49 3 8.51 2 0.00
2020-08-12 1905 606734 223 5152948 8.50 8.55 8.45 8.47 0.04 -0.47% 8.47 28 8.48 5 0.00
2020-08-13 1905 1615269 471 13874111 8.47 8.74 8.45 8.64 0.17 2.01% 8.64 17 8.65 3 0.00
2020-08-14 1905 1230659 448 10739083 8.62 8.83 8.59 8.77 0.13 1.5% 8.76 12 8.77 3 0.00
2020-08-17 1905 2770950 821 24763021 8.88 8.98 8.78 8.97 0.20 2.28% 8.91 19 8.97 25 0.00
2020-08-18 1905 1121140 444 9991820 8.93 8.97 8.86 8.93 0.04 -0.45% 8.91 14 8.93 24 0.00
2020-08-19 1905 2243567 710 20184763 8.92 9.08 8.90 9.03 0.10 1.12% 9.02 59 9.03 72 0.00
2020-08-20 1905 1665802 596 14431645 9.03 9.03 8.44 8.62 0.41 -4.54% 8.61 2 8.62 15 0.00
2020-08-21 1905 784687 625 6851634 8.66 8.83 8.62 8.77 0.15 1.74% 8.77 3 8.78 1 0.00
2020-08-24 1905 1053376 1092 9285868 8.79 8.93 8.72 8.77 0.00 0% 8.76 4 8.80 3 0.00
2020-08-25 1905 1043721 340 9264924 8.77 8.94 8.77 8.88 0.11 1.25% 8.85 31 8.88 2 0.00
2020-08-26 1905 8709941 2650 79433007 8.88 9.25 8.88 9.14 0.26 2.93% 9.14 8 9.15 23 0.00
2020-08-27 1905 1901223 664 17075286 9.12 9.13 8.90 8.96 0.18 -1.97% 8.95 2 8.96 20 0.00
2020-08-28 1905 18822869 4861 178683130 8.96 9.78 8.90 9.69 0.73 8.15% 9.68 22 9.69 49 0.00
2020-08-31 1905 18494496 4601 182659337 9.75 10.15 9.70 9.98 0.29 2.99% 9.97 9 9.98 68 0.00
2020-09-01 1905 15386260 3689 155184705 10.15 10.35 9.81 9.88 0.10 -1% 9.88 31 9.90 23 0.00
2020-09-02 1905 6560927 1590 64461203 10.00 10.05 9.69 9.80 0.08 -0.81% 9.80 67 9.82 8 0.00
2020-09-03 1905 8118543 1690 81030237 9.94 10.15 9.79 9.92 0.12 1.22% 9.92 6 9.93 7 0.00
2020-09-04 1905 3662196 1034 35712116 9.72 9.88 9.65 9.74 0.18 -1.81% 9.74 1 9.75 3 0.00
2020-09-07 1905 17266203 3453 177170715 10.05 10.50 9.83 10.15 0.41 4.21% 10.15 24 10.20 48 0.00
2020-09-10 1905 7522608 1667 73335008 10.00 10.00 9.68 9.68 0.23 -4.63% 9.68 100 9.69 67 0.00
2020-09-11 1905 7846986 1984 73958018 9.70 9.74 9.13 9.20 0.48 -4.96% 9.20 115 9.22 8 0.00
2020-09-14 1905 4884146 1342 45629992 9.25 9.49 9.20 9.25 0.05 0.54% 9.25 17 9.27 31 0.00
2020-09-16 1905 2848861 924 26316061 9.28 9.39 9.09 9.25 0.03 0% 9.25 4 9.27 9 0.00
2020-09-17 1905 1604702 492 14888816 9.24 9.35 9.24 9.27 0.02 0.22% 9.26 6 9.27 31 0.00
2020-09-18 1905 8660071 2697 82230267 9.30 9.70 9.29 9.31 0.04 0.43% 9.31 106 9.34 5 0.00
2020-09-22 1905 1743810 579 15961015 9.25 9.26 9.05 9.18 0.12 -1.4% 9.17 5 9.18 2 0.00
2020-09-24 1905 4270000 1183 37649455 9.00 9.01 8.68 8.70 0.39 -5.23% 8.70 54 8.71 40 0.00
2020-09-25 1905 1635204 542 14297463 8.90 8.90 8.63 8.75 0.05 0.57% 8.73 47 8.75 12 0.00
2020-09-29 1905 603138 232 5347963 8.88 8.95 8.81 8.83 0.05 0.91% 8.83 24 8.84 6 0.00
2020-09-30 1905 388057 168 3425491 8.83 8.89 8.81 8.82 0.01 -0.11% 8.82 32 8.83 5 0.00
2020-10-06 1905 1183127 378 10741746 9.04 9.14 9.01 9.09 0.14 3.06% 9.08 5 9.09 75 0.00
2020-10-08 1905 821877 307 7437733 9.15 9.15 9.00 9.02 0.06 -0.77% 9.01 12 9.02 39 0.00
2020-10-12 1905 927000 245 8374400 9.05 9.09 8.97 8.98 0.04 -0.44% 8.98 2 9.00 3 0.00
2020-10-13 1905 1058129 334 9397326 9.00 9.01 8.84 8.91 0.07 -0.78% 8.91 45 8.92 59 0.00
2020-10-14 1905 847933 266 7553095 8.93 9.00 8.86 8.87 0.04 -0.45% 8.87 2 8.88 7 0.00
2020-10-15 1905 670946 215 5950899 8.88 8.93 8.82 8.86 0.01 -0.11% 8.86 19 8.87 24 0.00
2020-10-16 1905 979343 322 8678573 8.87 8.94 8.82 8.83 0.03 -0.34% 8.83 20 8.84 13 0.00
2020-10-20 1905 705260 247 6229879 8.89 8.89 8.80 8.82 0.07 -0.11% 8.81 3 8.84 5 0.00
2020-10-21 1905 818326 281 7228453 8.86 8.92 8.79 8.90 0.08 0.91% 8.86 7 8.90 12 0.00
2020-10-22 1905 784381 239 6962046 8.84 8.96 8.83 8.86 0.04 -0.45% 8.85 11 8.86 15 0.00
2020-10-23 1905 809898 256 7196866 8.90 8.93 8.85 8.88 0.02 0.23% 8.87 22 8.90 21 0.00
2020-10-26 1905 11368261 3413 106530809 8.93 9.61 8.93 9.45 0.57 6.42% 9.45 122 9.47 26 0.00
2020-10-27 1905 18003830 5346 174397986 9.36 9.84 9.33 9.65 0.20 2.12% 9.65 198 9.66 79 0.00
2020-10-28 1905 4586637 1477 43966358 9.70 9.78 9.47 9.49 0.16 -1.66% 9.48 14 9.49 4 0.00
2020-10-29 1905 2441984 771 22800665 9.33 9.44 9.24 9.33 0.16 -1.69% 9.33 30 9.34 1 0.00
2020-10-30 1905 2301253 805 21413070 9.36 9.48 9.16 9.20 0.13 -1.39% 9.19 14 9.20 3 0.00
2020-11-02 1905 1543902 499 14189591 9.20 9.29 9.13 9.19 0.01 -0.11% 9.19 2 9.21 61 0.00
2020-11-03 1905 1142236 388 10602776 9.24 9.32 9.22 9.27 0.08 0.87% 9.27 49 9.28 7 0.00
2020-11-04 1905 1081974 382 10007179 9.32 9.34 9.19 9.22 0.05 -0.54% 9.22 14 9.23 53 0.00
2020-11-05 1905 1190159 424 11055620 9.24 9.36 9.21 9.22 0.00 0% 9.22 108 9.23 36 0.00
2020-11-06 1905 9427019 2768 90383488 9.36 9.75 9.36 9.51 0.29 3.15% 9.51 62 9.52 72 0.00
2020-11-09 1905 3021555 964 28958779 9.60 9.70 9.48 9.60 0.09 0.95% 9.58 7 9.60 26 0.00
2020-11-10 1905 3716813 1273 35865220 9.60 9.78 9.48 9.54 0.06 -0.63% 9.54 6 9.57 58 0.00
2020-11-11 1905 14243383 3425 139800566 9.54 9.92 9.54 9.86 0.32 3.35% 9.86 45 9.87 30 0.00
2020-11-12 1905 3708397 1122 36089465 9.86 9.88 9.64 9.75 0.11 -1.12% 9.75 32 9.76 5 0.00
2020-11-13 1905 16046142 4086 160188827 9.74 10.30 9.72 9.77 0.02 0.21% 9.77 157 9.79 6 0.00
2020-11-16 1905 10929546 3748 108933734 9.89 10.10 9.88 9.91 0.14 1.43% 9.91 131 9.92 63 0.00
2020-11-18 1905 2979342 1045 29487047 9.89 9.95 9.87 9.88 0.01 -0.3% 9.88 27 9.89 3 0.00
2020-11-19 1905 2728143 967 27109349 9.90 10.00 9.87 9.92 0.04 0.4% 9.92 106 9.93 24 0.00
2020-11-23 1905 3618670 1171 36057028 9.99 10.05 9.91 9.91 0.02 -0.1% 9.91 174 9.92 80 0.00
2020-11-24 1905 3775008 1150 37450197 10.00 10.00 9.88 9.89 0.02 -0.2% 9.89 8 9.90 80 0.00
2020-11-25 1905 4425375 1268 44125437 9.94 10.05 9.90 9.94 0.05 0.51% 9.93 25 9.94 5 0.00
2020-11-26 1905 4900281 1470 49049127 10.05 10.05 9.98 9.99 0.05 0.5% 9.99 121 10.00 96 0.00
2020-11-27 1905 4876615 1616 49429040 10.05 10.25 10.05 10.10 0.11 1.1% 10.10 34 10.15 308 0.00
2020-11-30 1905 8030339 2185 83196928 10.20 10.45 10.15 10.35 0.25 2.48% 10.30 290 10.35 3 0.00
2020-12-01 1905 4880702 1459 49731369 10.35 10.40 10.05 10.20 0.15 -1.45% 10.20 129 10.25 123 0.00
2020-12-02 1905 3602103 935 36412283 10.20 10.20 10.05 10.10 0.10 -0.98% 10.05 504 10.10 18 0.00
2020-12-04 1905 2218344 713 22182964 9.96 10.05 9.95 10.00 0.03 -0.99% 9.99 84 10.00 91 0.00
2020-12-07 1905 1955589 774 19522281 10.00 10.05 9.95 9.96 0.04 -0.4% 9.95 381 9.96 41 0.00
2020-12-11 1905 2892077 1012 28679233 10.00 10.10 9.78 9.89 0.11 -0.7% 9.88 137 9.89 27 0.00
2020-12-16 1905 59837128 13409 657892167 10.45 11.35 10.40 11.20 0.85 13.25% 11.20 15 11.25 722 0.00
2020-12-18 1905 8337031 2695 88644023 10.75 10.80 10.50 10.70 0.10 -4.46% 10.70 78 10.75 86 0.00
2020-12-21 1905 28342104 8059 322695290 10.90 11.70 10.85 11.60 0.90 8.41% 11.60 80 11.65 151 0.00
2020-12-22 1905 26230876 8915 301429196 11.60 11.95 10.80 10.95 0.65 -5.6% 10.95 272 11.00 125 0.00
2020-12-25 1905 7925261 2195 89625144 11.45 11.55 11.05 11.15 0.10 1.83% 11.15 57 11.20 54 0.00
2020-12-28 1905 39673982 11148 475273091 11.45 12.25 11.40 12.25 1.10 9.87% 12.20 470 12.25 34 0.00
2020-12-29 1905 54936775 17334 705058710 12.65 13.35 12.40 12.65 0.40 3.27% 12.65 5 12.70 160 0.00
2020-12-30 1905 21029325 6734 268700380 12.75 13.05 12.50 12.55 0.10 -0.79% 12.55 80 12.60 80 0.00