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　　　11.90
0
0%		11.55
-0.35
-2.94%		 11.10
-0.45
-3.9%		11.25
0.15
1.35%		 　11.10
-0.15
-1.33%		10.55
-0.55
-4.95%		10.65
0.1
0.95%		10.50
-0.15
-1.41%		10.10
-0.4
-3.81%		 　10.25
0.15
1.49%		10.15
-0.1
-0.98%		9.76
-0.39
-3.84%		10.70
0.94
9.63%		10.35
-0.35
-3.27%		 　10.15
-0.2
-1.93%		10.05
-0.1
-0.99%		10.15
0.1
1%		10.00
-0.15
-1.48%		9.93
-0.07
-0.7%		 10.52
2 月　10.10
0.17
1.71%		10.20
0.1
0.99%		10.25
0.05
0.49%		 　　　　　　　　　　　10.65
0.4
3.9%		10.95
0.3
2.82%		10.85
-0.1
-0.91%		 　　11.25
0.4
3.69%		 11.55
0.3
2.67%		 11.11
3 月　11.60
0.05
0.43%		11.80
0.2
1.72%		12.05
0.25
2.12%		11.85
-0.2
-1.66%		 　12.10
0.25
2.11%		12.45
0.35
2.89%		12.20
-0.25
-2.01%		12.00
-0.2
-1.64%		12.10
0.1
0.83%		 　12.05
-0.05
-0.41%		11.95
-0.1
-0.83%		11.80
-0.15
-1.26%		12.05
0.25
2.12%		11.95
-0.1
-0.83%		 　12.30
0.35
2.93%		12.50
0.2
1.63%		13.10
0.6
4.8%		13.30
0.2
1.53%		13.15
-0.15
-1.13%		 　13.60
0.45
3.42%		13.35
-0.25
-1.84%		 12.43
4 月13.80
0.45
3.37%		 　　　14.60
0.8
5.8%		14.50
-0.1
-0.68%		15.95
1.45
10%		16.30
0.35
2.19%		 　17.90
1.6
9.82%		19.65
1.75
9.78%		19.35
-0.3
-1.53%		20.10
0.75
3.88%		21.05
0.95
4.73%		 　23.15
2.1
9.98%		23.95
0.8
3.46%		26.30
2.35
9.81%		26.70
0.4
1.52%		25.20
-1.5
-5.62%		 　26.15
0.95
3.77%		27.00
0.85
3.25%		27.45
0.45
1.67%		26.00
-1.45
-5.28%		 21.4
5 月　　24.05
-1.95
-7.5%		21.65
-2.4
-9.98%		22.90
1.25
5.77%		23.10
0.2
0.87%		23.15
0.05
0.22%		 　25.45
2.3
9.94%		27.00
1.55
6.09%		24.30
-2.7
-10%		21.90
-2.4
-9.88%		19.95
-1.95
-8.9%		 　20.15
0.2
1%		22.15
2
9.93%		22.25
0.1
0.45%		21.10
-1.15
-5.17%		22.10
1
4.74%		 　22.90
0.8
3.62%		22.55
-0.35
-1.53%		22.80
0.25
1.11%		22.85
0.05
0.22%		23.85
1
4.38%		 24.35
0.5
2.1%		22.99
6 月24.50
0.15
0.62%		26.35
1.85
7.55%		28.95
2.6
9.87%		27.25
-1.7
-5.87%		 　29.95
2.7
9.91%		29.55
-0.4
-1.34%		27.75
-1.8
-6.09%		27.15
-0.6
-2.16%		27.45
0.3
1.1%		 　　28.20
0.75
2.73%		27.05
-1.15
-4.08%		27.50
0.45
1.66%		27.20
-0.3
-1.09%		 　28.00
0.8
2.94%		28.30
0.3
1.07%		28.70
0.4
1.41%		28.40
-0.3
-1.05%		28.05
-0.35
-1.23%		 25.30
-2.75
-9.8%		28.10
2.8
11.07%		27.55
-0.55
-1.96%		28.80
1.25
4.54%		 27.79
7 月28.85
0.05
0.17%		28.60
-0.25
-0.87%		 　28.90
0.3
1.05%		30.10
1.2
4.15%		32.65
2.55
8.47%		30.50
-2.15
-6.58%		28.95
-1.55
-5.08%		 　28.05
-0.9
-3.11%		26.75
-1.3
-4.63%		27.35
0.6
2.24%		29.10
1.75
6.4%		28.20
-0.9
-3.09%		 　28.10
-0.1
-0.35%		27.10
-1
-3.56%		26.15
-0.95
-3.51%		25.70
-0.45
-1.72%		27.50
1.8
7%		 　26.85
-0.65
-2.36%		26.05
-0.8
-2.98%		25.10
-0.95
-3.65%		26.20
1.1
4.38%		25.50
-0.7
-2.67%		 27.78
8 月　25.90
0.4
1.57%		25.80
-0.1
-0.39%		25.75
-0.05
-0.19%		25.45
-0.3
-1.17%		25.45
0
0%		 　25.55
0.1
0.39%		25.00
-0.55
-2.15%		24.00
-1
-4%		25.35
1.35
5.63%		25.55
0.2
0.79%		 　24.40
-1.15
-4.5%		23.60
-0.8
-3.28%		24.30
0.7
2.97%		23.50
-0.8
-3.29%		24.30
0.8
3.4%		 　24.95
0.65
2.67%		25.20
0.25
1%		25.55
0.35
1.39%		25.55
0
0%		25.50
-0.05
-0.2%		 　24.95
-0.55
-2.16%		24.55
-0.4
-1.6%		25
9 月24.10
-0.45
-1.83%		23.75
-0.35
-1.45%		23.25
-0.5
-2.11%		 　22.85
-0.4
-1.72%		23.50
0.65
2.84%		22.75
-0.75
-3.19%		23.35
0.6
2.64%		23.40
0.05
0.21%		 　23.80
0.4
1.71%		22.90
-0.9
-3.78%		23.10
0.2
0.87%		22.70
-0.4
-1.73%		22.30
-0.4
-1.76%		 　　　21.80
-0.5
-2.24%		22.00
0.2
0.92%		23.25
1.25
5.68%		 　25.55
2.3
9.89%		26.75
1.2
4.7%		25.20
-1.55
-5.79%		25.35
0.15
0.6%		 23.59
10 月24.05
-1.3
-5.13%		 　22.80
-1.25
-5.2%		23.05
0.25
1.1%		22.25
-0.8
-3.47%		22.75
0.5
2.25%		22.35
-0.4
-1.76%		 　　21.80
-0.55
-2.46%		21.70
-0.1
-0.46%		21.90
0.2
0.92%		22.05
0.15
0.68%		 　22.25
0.2
0.91%		22.25
0
0%		21.95
-0.3
-1.35%		22.20
0.25
1.14%		22.10
-0.1
-0.45%		 　22.30
0.2
0.9%		21.90
-0.4
-1.79%		21.80
-0.1
-0.46%		21.60
-0.2
-0.92%		22.20
0.6
2.78%		 22.28
11 月22.50
0.3
1.35%		22.70
0.2
0.89%		23.20
0.5
2.2%		22.70
-0.5
-2.16%		23.00
0.3
1.32%		 　23.55
0.55
2.39%		23.30
-0.25
-1.06%		23.10
-0.2
-0.86%		23.05
-0.05
-0.22%		22.90
-0.15
-0.65%		 　22.70
-0.2
-0.87%		22.60
-0.1
-0.44%		22.30
-0.3
-1.33%		22.80
0.5
2.24%		22.75
-0.05
-0.22%		 　22.55
-0.2
-0.88%		22.35
-0.2
-0.89%		23.50
1.15
5.15%		24.60
1.1
4.68%		23.90
-0.7
-2.85%		 　23.65
-0.25
-1.05%		24.05
0.4
1.69%		 23.1
12 月23.55
-0.5
-2.08%		23.50
-0.05
-0.21%		23.40
-0.1
-0.43%		 　23.10
-0.3
-1.28%		23.55
0.45
1.95%		23.25
-0.3
-1.27%		23.00
-0.25
-1.08%		22.85
-0.15
-0.65%		 　22.70
-0.15
-0.66%		23.35
0.65
2.86%		23.30
-0.05
-0.21%		23.40
0.1
0.43%		23.45
0.05
0.21%		 　23.40
-0.05
-0.21%		23.60
0.2
0.85%		23.55
-0.05
-0.21%		23.85
0.3
1.27%		25.55
1.7
7.13%		 　26.20
0.65
2.54%		25.25
-0.95
-3.63%		24.65
-0.6
-2.38%		24.80
0.15
0.61%		　23.79

說明:最高漲幅:11.07%最低跌幅:-10% 最高價:32.65最低價:9.76平均價:21.35,灰色底表示週末,漲159天(104.55)元,跌140天(-84.36)元,平盤4天
11%=1,10%=16,8%=2,7%=2,6%=7,5%=7,4%=12,3%=26,2%=29,1%=39,0%=22,-0%=1,-1%=1,-2%=3,-3%=4,-4%=5,-5%=11,-6%=11,-7%=12,-8%=19,-9%=33,-10%=40,

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
2021-01-04 1905 11147593 4106 133876098 12.40 12.40 11.85 11.90 0.30 0% 11.85 471 11.90 63 0.00
2021-01-05 1905 9686414 3228 112470246 11.90 12.00 11.45 11.55 0.35 -2.94% 11.50 492 11.55 12 0.00
2021-01-07 1905 6524832 2123 72487147 11.15 11.30 11.00 11.10 0.10 -3.9% 11.05 80 11.10 238 0.00
2021-01-08 1905 10433786 2750 116688557 11.10 11.40 10.90 11.25 0.15 1.35% 11.25 175 11.30 32 0.00
2021-01-11 1905 4510984 1411 50142815 11.20 11.35 11.00 11.10 0.15 -1.33% 11.10 30 11.15 59 0.00
2021-01-12 1905 9327937 2864 100272033 11.10 11.15 10.55 10.55 0.55 -4.95% 10.55 99 10.60 118 0.00
2021-01-13 1905 3231403 1425 34676889 10.65 10.95 10.60 10.65 0.10 0.95% 10.65 134 10.70 152 0.00
2021-01-14 1905 4111792 1399 43215943 10.70 10.70 10.40 10.50 0.15 -1.41% 10.45 115 10.50 3 0.00
2021-01-15 1905 7834719 2633 79492735 10.50 10.55 10.00 10.10 0.40 -3.81% 10.05 223 10.10 85 0.00
2021-01-18 1905 6142820 2017 62139536 10.15 10.40 9.80 10.25 0.15 1.49% 10.25 11 10.30 103 0.00
2021-01-19 1905 3633588 1129 37121612 10.15 10.45 10.00 10.15 0.10 -0.98% 10.15 31 10.20 27 0.00
2021-01-20 1905 5323122 1949 52737023 10.15 10.15 9.72 9.76 0.39 -3.84% 9.76 58 9.77 8 0.00
2021-01-21 1905 10077684 2464 105976770 10.15 10.70 10.15 10.70 0.94 9.63% 10.70 47603 0.00 0 0.00
2021-01-22 1905 24372712 5700 259457675 11.00 11.05 10.15 10.35 0.35 -3.27% 10.35 44 10.40 248 0.00
2021-01-25 1905 3881845 1218 39540493 10.35 10.35 10.05 10.15 0.20 -1.93% 10.15 137 10.20 40 0.00
2021-01-26 1905 2813923 877 28307793 10.20 10.20 10.00 10.05 0.10 -0.99% 10.05 20 10.10 85 0.00
2021-01-27 1905 6970409 1274 71304813 10.05 10.40 10.05 10.15 0.10 1% 10.10 112 10.15 118 0.00
2021-01-28 1905 2773406 877 27811229 10.05 10.15 9.96 10.00 0.15 -1.48% 10.00 108 10.05 87 0.00
2021-01-29 1905 3109967 1019 31088451 10.05 10.15 9.93 9.93 0.07 -0.7% 9.93 40 9.94 20 0.00
2021-02-02 1905 2099726 766 21183108 10.15 10.15 9.99 10.10 0.12 1.71% 10.05 280 10.10 116 0.00
2021-02-03 1905 2750823 950 28201560 10.20 10.40 10.10 10.20 0.10 0.99% 10.20 16 10.25 17 0.00
2021-02-04 1905 2250980 649 23074764 10.20 10.35 10.15 10.25 0.05 0.49% 10.25 2 10.30 161 0.00
2021-02-17 1905 5799657 1668 61335405 10.45 10.75 10.35 10.65 0.40 3.9% 10.60 375 10.65 79 0.00
2021-02-18 1905 7547133 2304 82705413 10.85 11.20 10.85 10.95 0.30 2.82% 10.95 11 11.00 180 0.00
2021-02-19 1905 3931553 1199 42466110 10.95 10.95 10.70 10.85 0.10 -0.91% 10.80 85 10.85 40 0.00
2021-02-23 1905 9438433 2522 105470925 11.00 11.35 10.90 11.25 0.30 3.69% 11.20 280 11.25 77 0.00
2021-02-25 1905 14730136 3974 167928704 11.10 11.75 11.00 11.55 0.60 2.67% 11.50 504 11.60 167 0.00
2021-03-02 1905 19480488 5243 234323248 12.15 12.40 11.50 11.60 0.35 0.43% 11.60 178 11.65 22 0.00
2021-03-03 1905 7001721 2090 82043173 11.60 11.90 11.35 11.80 0.20 1.72% 11.80 177 11.85 120 0.00
2021-03-04 1905 8725116 2731 104167832 11.80 12.10 11.65 12.05 0.25 2.12% 12.00 42 12.05 2 0.00
2021-03-05 1905 20793055 5316 252032998 12.30 12.40 11.80 11.85 0.20 -1.66% 11.85 42 11.90 20 0.00
2021-03-08 1905 12384627 3384 150143022 12.10 12.35 11.90 12.10 0.25 2.11% 12.10 60 12.15 11 0.00
2021-03-09 1905 16429209 4300 202798870 12.20 12.50 12.10 12.45 0.35 2.89% 12.40 95 12.45 66 0.00
2021-03-10 1905 8351615 2661 102224224 12.50 12.55 12.05 12.20 0.25 -2.01% 12.20 523 12.25 125 0.00
2021-03-11 1905 7759259 2287 94186893 12.30 12.40 12.00 12.00 0.20 -1.64% 12.00 764 12.05 4 0.00
2021-03-12 1905 5114261 1501 62039018 12.20 12.25 12.05 12.10 0.10 0.83% 12.10 80 12.15 54 0.00
2021-03-15 1905 3760881 1110 45413495 12.10 12.20 12.00 12.05 0.05 -0.41% 12.05 12 12.10 121 0.00
2021-03-16 1905 5136132 1678 61272741 12.15 12.15 11.85 11.95 0.10 -0.83% 11.90 11 11.95 65 0.00
2021-03-17 1905 3322144 1173 39312626 11.95 11.95 11.75 11.80 0.15 -1.26% 11.80 157 11.85 64 0.00
2021-03-18 1905 5376578 1590 64180508 11.85 12.10 11.75 12.05 0.25 2.12% 12.05 55 12.10 470 0.00
2021-03-19 1905 7465872 2022 90154339 12.10 12.30 11.90 11.95 0.10 -0.83% 11.95 8 12.00 115 0.00
2021-03-22 1905 12467224 3355 152809699 12.05 12.45 11.95 12.30 0.35 2.93% 12.25 243 12.30 15 0.00
2021-03-23 1905 16974334 4227 213619012 12.65 12.80 12.45 12.50 0.20 1.63% 12.50 493 12.55 12 0.00
2021-03-24 1905 26857013 7064 345847821 12.50 13.25 12.25 13.10 0.60 4.8% 13.05 276 13.10 98 0.00
2021-03-25 1905 63835689 17436 871706692 13.30 14.30 13.20 13.30 0.20 1.53% 13.30 378 13.35 27 0.00
2021-03-26 1905 19274379 5991 255623590 13.50 13.65 13.05 13.15 0.15 -1.13% 13.10 664 13.15 33 0.00
2021-03-29 1905 29035807 8172 396839717 13.50 14.00 13.45 13.60 0.45 3.42% 13.60 21 13.65 226 0.00
2021-03-30 1905 9836154 3357 132146869 13.60 13.65 13.35 13.35 0.25 -1.84% 13.35 205 13.40 14 0.00
2021-04-01 1905 21456342 6476 291483442 13.25 13.90 13.05 13.80 0.60 3.37% 13.80 605 13.85 419 0.00
2021-04-06 1905 35470293 11189 504454740 13.90 14.80 13.50 14.60 0.80 5.8% 14.55 98 14.60 131 0.00
2021-04-07 1905 15602709 5322 225407637 14.50 14.70 14.10 14.50 0.10 -0.68% 14.45 61 14.50 262 0.00
2021-04-08 1905 37662349 9829 588406848 14.60 15.95 14.55 15.95 1.45 10% 15.95 25583 0.00 0 0.00
2021-04-09 1905 57708376 18484 953916208 16.35 17.45 15.90 16.30 0.35 2.19% 16.25 342 16.30 48 0.00
2021-04-12 1905 18756116 5257 329787659 17.00 17.90 17.00 17.90 1.60 9.82% 17.90 18844 0.00 0 0.00
2021-04-13 1905 19056208 4320 374454355 19.65 19.65 19.65 19.65 1.75 9.78% 19.65 25035 0.00 0 0.00
2021-04-14 1905 91525460 34244 1727569359 19.60 19.60 17.95 19.35 0.30 -1.53% 19.30 218 19.35 170 0.00
2021-04-15 1905 53033053 20904 1079421665 19.65 21.05 19.65 20.10 0.75 3.88% 20.10 131 20.15 78 0.00
2021-04-16 1905 43287807 16958 891519271 20.00 21.15 19.70 21.05 0.95 4.73% 21.00 200 21.05 31 0.00
2021-04-19 1905 44397249 15740 1001810533 21.15 23.15 21.05 23.15 2.10 9.98% 23.15 3241 0.00 0 0.00
2021-04-20 1905 73372014 27695 1732341495 23.65 24.55 22.75 23.95 0.80 3.46% 23.90 1 23.95 32 0.00
2021-04-21 1905 55698090 21612 1422073548 23.95 26.30 23.90 26.30 2.35 9.81% 26.30 12662 0.00 0 0.00
2021-04-22 1905 30974706 15718 845482608 28.50 28.50 26.40 26.70 0.40 1.52% 26.65 141 26.70 257 0.00
2021-04-23 1905 24384988 11523 606521131 26.70 26.70 24.15 25.20 1.50 -5.62% 25.20 214 25.25 112 0.00
2021-04-26 1905 15365057 8197 391751185 25.40 26.15 25.00 26.15 0.95 3.77% 26.10 52 26.15 7 0.00
2021-04-27 1905 16355200 8382 436654127 26.50 27.50 26.10 27.00 0.85 3.25% 27.00 188 27.05 19 0.00
2021-04-28 1905 18701143 9292 521739113 27.20 28.50 27.20 27.45 0.45 1.67% 27.45 105 27.50 99 0.00
2021-04-29 1905 17071780 8974 445861670 27.30 27.30 25.90 26.00 1.45 -5.28% 26.00 458 26.05 103 0.00
2021-05-03 1905 17501626 8017 430719537 26.00 26.00 24.05 24.05 1.95 -7.5% 24.05 56 24.10 169 0.00
2021-05-04 1905 16024481 7695 354031126 24.05 24.10 21.65 21.65 2.40 -9.98% 21.65 590 21.70 91 0.00
2021-05-05 1905 14175154 6801 316354165 20.95 23.40 20.90 22.90 1.25 5.77% 22.85 67 22.90 26 0.00
2021-05-06 1905 12416042 5447 292033369 23.35 24.40 22.20 23.10 0.20 0.87% 23.05 149 23.10 24 0.00
2021-05-07 1905 21410489 9055 485260562 23.55 23.80 21.65 23.15 0.05 0.22% 23.15 4 23.20 10 0.00
2021-05-10 1905 32041306 7886 813726257 25.00 25.45 24.35 25.45 2.30 9.94% 25.45 3838 0.00 0 0.00
2021-05-11 1905 125582520 41823 2147483647 25.60 27.95 24.95 27.00 1.55 6.09% 26.95 199 27.00 412 0.00
2021-05-12 1905 48278654 20926 1227882794 27.50 27.55 24.30 24.30 2.70 -10% 0.00 0 24.30 7793 0.00
2021-05-13 1905 41127981 17121 910967955 21.90 23.90 21.90 21.90 2.40 -9.88% 0.00 0 21.90 1861 0.00
2021-05-14 1905 35271429 14385 731624494 22.25 22.80 19.75 19.95 1.95 -8.9% 19.95 249 20.00 182 0.00
2021-05-17 1905 56537411 20153 1117711657 18.20 21.30 18.15 20.15 0.20 1% 20.15 36 20.20 4 2015.00
2021-05-18 1905 47437610 17508 1023866215 21.30 22.15 20.00 22.15 2.00 9.93% 22.15 815 0.00 0 2215.00
2021-05-19 1905 48387793 18565 1098472243 21.85 23.90 21.60 22.25 0.10 0.45% 22.25 355 22.30 148 2225.00
2021-05-20 1905 18443501 8157 397742552 22.00 22.45 21.00 21.10 1.15 -5.17% 21.10 182 21.15 31 2110.00
2021-05-21 1905 21468917 8618 471291454 21.85 22.70 21.15 22.10 1.00 4.74% 22.10 93 22.15 220 2210.00
2021-05-24 1905 47718881 19006 1107513601 22.10 23.90 22.05 22.90 0.80 3.62% 22.90 18 22.95 6 2290.00
2021-05-25 1905 29450396 12414 676656587 23.10 23.90 22.10 22.55 0.35 -1.53% 22.55 112 22.60 61 2255.00
2021-05-26 1905 16460622 6565 374108678 23.00 23.30 22.00 22.80 0.25 1.11% 22.75 36 22.80 122 2280.00
2021-05-27 1905 25709352 10088 593830474 22.80 23.70 22.55 22.85 0.05 0.22% 22.85 3 22.90 79 2285.00
2021-05-28 1905 49039420 18368 1170006631 23.00 24.80 22.90 23.85 1.00 4.38% 23.85 69 23.90 52 2385.00
2021-05-31 1905 55717020 20647 1377834902 24.00 25.45 24.00 24.35 0.50 2.1% 24.30 115 24.35 64 2435.00
2021-06-01 1905 20722383 8773 499764238 24.15 24.70 23.60 24.50 0.15 0.62% 24.45 23 24.50 169 2450.00
2021-06-02 1905 93641864 36716 2147483647 24.25 26.90 24.20 26.35 1.85 7.55% 26.30 177 26.35 6 2635.00
2021-06-03 1905 157196983 59728 2147483647 26.80 28.95 26.75 28.95 2.60 9.87% 28.95 12362 0.00 0 2895.00
2021-06-04 1905 202335912 82594 2147483647 30.00 30.85 27.05 27.25 1.70 -5.87% 27.25 8 27.30 113 2725.00
2021-06-07 1905 197980364 54125 2147483647 28.00 29.95 27.80 29.95 2.70 9.91% 29.95 55644 0.00 0 2995.00
2021-06-08 1905 176483446 59729 2147483647 30.80 31.00 29.00 29.55 0.40 -1.34% 29.55 214 29.60 76 2955.00
2021-06-09 1905 69937382 30147 2008028318 29.90 30.30 27.60 27.75 1.80 -6.09% 27.75 332 27.80 23 2775.00
2021-06-10 1905 59097328 25080 1593872742 28.25 28.40 26.10 27.15 0.60 -2.16% 27.15 51 27.20 12 2715.00
2021-06-11 1905 117893354 44834 2147483647 27.50 29.70 27.40 27.45 0.30 1.1% 27.45 141 27.50 22 2745.00
2021-06-15 1905 53304237 20494 1483250327 27.85 28.65 26.90 28.20 0.75 2.73% 28.15 113 28.20 623 2820.00
2021-06-16 1905 27130275 11824 748578026 27.85 28.40 27.00 27.05 1.15 -4.08% 27.00 952 27.05 86 2705.00
2021-06-17 1905 39454382 16151 1092895165 26.85 28.50 26.20 27.50 0.45 1.66% 27.50 56 27.55 85 2750.00
2021-06-18 1905 17714347 7951 480073071 27.20 27.55 26.90 27.20 0.30 -1.09% 27.20 42 27.25 129 2720.00
2021-06-21 1905 54685047 23269 1518878924 26.80 28.45 26.50 28.00 0.80 2.94% 27.95 121 28.00 117 2800.00
2021-06-22 1905 112199623 43802 2147483647 29.05 30.50 28.00 28.30 0.30 1.07% 28.30 414 28.35 166 2830.00
2021-06-23 1905 72957767 28745 2138489552 29.25 30.25 28.30 28.70 0.40 1.41% 28.70 79 28.75 52 2870.00
2021-06-24 1905 10304131 5934 293737294 28.50 29.10 28.15 28.40 0.30 -1.05% 28.40 113 28.45 51 2840.00
2021-06-25 1905 7381897 4605 208452047 28.80 28.80 28.05 28.05 0.35 -1.23% 28.00 961 28.05 68 2805.00
2021-06-27 1905 24000 3 607200 25.30 25.30 25.30 25.30 2.75 -9.8% 26.00 961 30.00 68 2530.00
2021-06-28 1905 9483747 5699 262000307 28.15 28.15 27.20 28.10 0.05 11.07% 28.10 614 28.15 167 2810.00
2021-06-29 1905 7069416 4196 197477954 28.20 28.25 27.55 27.55 0.55 -1.96% 27.55 47 27.60 29 2755.00
2021-06-30 1905 15737983 8019 453022630 27.60 29.00 27.60 28.80 1.25 4.54% 28.80 197 28.85 87 2880.00
2021-07-01 1905 14958808 8152 436602240 29.50 29.50 28.75 28.85 0.05 0.17% 28.85 34 28.90 103 2885.00
2021-07-02 1905 9675196 5755 281225709 29.40 29.60 28.50 28.60 0.25 -0.87% 28.55 187 28.60 32 2860.00
2021-07-05 1905 7774193 4241 224989063 29.20 29.20 28.50 28.90 0.30 1.05% 28.90 122 28.95 84 2890.00
2021-07-06 1905 26126473 13503 775405181 29.35 30.10 28.90 30.10 1.20 4.15% 30.05 106 30.10 64 3010.00
2021-07-07 1905 51284200 24234 1627474502 30.10 33.10 29.80 32.65 2.55 8.47% 32.60 9 32.65 137 3265.00
2021-07-08 1905 76516659 36237 2147483647 33.15 33.60 30.10 30.50 2.15 -6.58% 30.50 73 30.55 59 3050.00
2021-07-09 1905 57488122 29011 1702688284 30.55 31.40 28.70 28.95 1.55 -5.08% 28.95 175 29.00 81 2895.00
2021-07-12 1905 28084193 14405 798499441 29.10 29.35 28.00 28.05 0.90 -3.11% 28.05 199 28.10 296 2805.00
2021-07-13 1905 33839988 17006 922677324 28.30 28.50 26.60 26.75 1.30 -4.63% 26.75 159 26.80 100 2675.00
2021-07-14 1905 21198166 10202 578520554 27.00 27.80 26.70 27.35 0.60 2.24% 27.35 179 27.40 75 2735.00
2021-07-15 1905 34369290 14612 970784062 27.35 29.20 26.85 29.10 1.75 6.4% 29.05 325 29.10 87 2910.00
2021-07-16 1905 16873994 8530 479094854 28.50 29.05 28.10 28.20 0.90 -3.09% 28.20 294 28.25 28 2820.00
2021-07-19 1905 11955981 5619 338541490 28.10 28.80 28.00 28.10 0.10 -0.35% 28.10 25 28.15 5 2810.00
2021-07-20 1905 10933174 6160 297895528 27.65 27.70 27.05 27.10 1.00 -3.56% 27.10 224 27.15 24 2710.00
2021-07-21 1905 13547045 7924 359811952 27.55 27.55 26.00 26.15 0.95 -3.51% 26.15 45 26.20 69 2615.00
2021-07-22 1905 12811000 6402 332919300 26.50 26.85 25.20 25.70 0.45 -1.72% 25.70 72 25.75 8 2570.00
2021-07-23 1905 24205309 10888 655363030 26.70 27.70 26.30 27.50 1.80 7% 27.45 56 27.50 129 2750.00
2021-07-26 1905 10552172 5177 281585752 26.95 27.15 26.35 26.85 0.65 -2.36% 26.80 6 26.85 27 2685.00
2021-07-27 1905 7395794 3914 194163435 26.65 26.90 25.85 26.05 0.80 -2.98% 26.00 688 26.05 48 2605.00
2021-07-28 1905 13342959 6476 337083176 25.65 26.35 24.65 25.10 0.95 -3.65% 25.10 41 25.15 12 2510.00
2021-07-29 1905 10296060 4444 267051610 25.50 26.65 25.25 26.20 1.10 4.38% 26.15 84 26.20 3 2620.00
2021-07-30 1905 7507090 3989 193380698 26.00 26.30 25.40 25.50 0.70 -2.67% 25.45 43 25.50 8 2550.00
2021-08-02 1905 6758311 3477 171727635 25.50 26.00 24.90 25.90 0.40 1.57% 25.85 6 25.90 5 2590.00
2021-08-03 1905 3377050 1678 86778921 25.90 26.00 25.50 25.80 0.10 -0.39% 25.75 42 25.80 37 2580.00
2021-08-04 1905 5149811 2369 133807752 25.90 26.45 25.70 25.75 0.05 -0.19% 25.75 68 25.80 26 2575.00
2021-08-05 1905 3790464 1962 96778094 25.75 25.85 25.40 25.45 0.30 -1.17% 25.45 85 25.50 1 2545.00
2021-08-06 1905 5582728 3028 143704885 25.40 26.10 25.15 25.45 0.00 0% 25.45 84 25.50 14 2545.00
2021-08-09 1905 4752332 2182 122644427 25.55 26.15 25.45 25.55 0.10 0.39% 25.55 50 25.60 1 2555.00
2021-08-10 1905 3873807 2053 98074293 25.75 25.90 25.00 25.00 0.55 -2.15% 25.00 419 25.05 2 2500.00
2021-08-11 1905 10184357 5003 247943206 24.90 25.30 23.80 24.00 1.00 -4% 24.00 90 24.05 9 2400.00
2021-08-12 1905 18068896 8088 455968894 24.70 26.00 24.65 25.35 1.35 5.63% 25.30 48 25.35 10 2535.00
2021-08-13 1905 8507194 3825 216648179 25.30 25.85 24.95 25.55 0.20 0.79% 25.50 23 25.55 37 2555.00
2021-08-16 1905 6421738 3285 158336370 25.45 25.50 24.20 24.40 1.15 -4.5% 24.40 48 24.50 12 69.71
2021-08-17 1905 5984990 2928 144177286 24.50 24.80 23.45 23.60 0.80 -3.28% 23.55 22 23.60 15 67.43
2021-08-18 1905 10491642 4755 246058884 23.10 24.60 22.50 24.30 0.70 2.97% 24.25 6 24.30 86 69.43
2021-08-19 1905 7849259 3901 190468359 24.25 25.00 23.50 23.50 0.80 -3.29% 23.50 132 23.55 93 67.14
2021-08-20 1905 8398684 4178 202282120 23.55 24.65 23.10 24.30 0.80 3.4% 24.30 47 24.35 80 69.43
2021-08-23 1905 8433552 3695 208888736 24.65 25.20 24.20 24.95 0.65 2.67% 24.95 11 25.00 171 71.29
2021-08-24 1905 8365726 3677 210785521 25.30 25.70 24.70 25.20 0.25 1% 25.15 1 25.20 53 72.00
2021-08-25 1905 7657806 3313 195095425 25.55 25.85 25.15 25.55 0.35 1.39% 25.55 20 25.60 164 73.00
2021-08-26 1905 6440412 3003 165686199 25.60 26.00 25.20 25.55 0.00 0% 25.55 55 25.60 66 73.00
2021-08-27 1905 6733384 2972 173234935 25.85 26.10 25.40 25.50 0.05 -0.2% 25.50 32 25.55 14 72.86
2021-08-30 1905 3424341 1711 86339075 25.70 25.75 24.95 24.95 0.55 -2.16% 24.95 37 25.00 16 71.29
2021-08-31 1905 4471612 2297 109498368 25.00 25.00 24.25 24.55 0.40 -1.6% 24.50 102 24.55 1 70.14
2021-09-01 1905 3676629 2005 89593300 24.60 24.80 24.10 24.10 0.45 -1.83% 24.10 167 24.15 8 68.86
2021-09-02 1905 4717165 2473 112521441 24.30 24.30 23.50 23.75 0.35 -1.45% 23.75 2 23.80 51 67.86
2021-09-03 1905 5260109 2744 123841684 23.90 24.10 23.20 23.25 0.50 -2.11% 23.25 47 23.30 6 66.43
2021-09-06 1905 3888989 2095 89895558 23.35 23.45 22.80 22.85 0.40 -1.72% 22.85 80 22.95 9 65.29
2021-09-07 1905 4267567 1910 99115143 22.85 23.65 22.70 23.50 0.65 2.84% 23.45 5 23.50 9 67.14
2021-09-08 1905 4070747 2120 93542282 23.50 23.50 22.70 22.75 0.75 -3.19% 22.75 48 22.80 39 65.00
2021-09-09 1905 3471954 1731 79835742 22.65 23.35 22.50 23.35 0.60 2.64% 23.30 1 23.35 28 66.71
2021-09-10 1905 2647316 1379 62301122 23.45 23.80 23.20 23.40 0.05 0.21% 23.40 12 23.45 59 66.86
2021-09-13 1905 2678230 1183 63548179 23.40 23.95 23.20 23.80 0.40 1.71% 23.75 13 23.80 23 68.00
2021-09-14 1905 4688997 2437 108464199 23.95 23.95 22.85 22.90 0.90 -3.78% 22.90 19 22.95 7 65.43
2021-09-15 1905 3123513 1581 71188712 22.80 23.10 22.50 23.10 0.20 0.87% 23.05 34 23.10 22 66.00
2021-09-16 1905 2317162 1139 52973890 23.20 23.25 22.65 22.70 0.40 -1.73% 22.70 5 22.75 35 64.86
2021-09-17 1905 3117000 1668 69865200 22.70 22.75 22.30 22.30 0.40 -1.76% 22.30 202 22.35 13 63.71
2021-09-22 1905 3643508 1957 79328714 21.55 22.10 21.00 21.80 0.50 -2.24% 21.75 61 21.80 9 62.29
2021-09-23 1905 3297114 1786 71608361 22.10 22.20 21.50 22.00 0.20 0.92% 21.95 53 22.00 147 62.86
2021-09-24 1905 28576211 9561 676882160 22.45 24.20 22.40 23.25 1.25 5.68% 23.20 26 23.25 55 66.43
2021-09-27 1905 62823819 20473 1582885796 24.70 25.55 24.30 25.55 2.30 9.89% 25.55 82346 0.00 0 73.00
2021-09-28 1905 135296577 46255 2147483647 26.80 27.30 26.10 26.75 1.20 4.7% 26.70 33 26.75 171 76.43
2021-09-29 1905 25410946 11617 651056607 26.00 26.20 25.15 25.20 1.55 -5.79% 25.15 179 25.20 10 72.00
2021-09-30 1905 16141881 7664 414381686 25.30 26.15 25.25 25.35 0.15 0.6% 25.35 6 25.40 25 72.43
2021-10-01 1905 12494744 6245 303678557 25.00 25.10 23.75 24.05 1.30 -5.13% 24.00 59 24.05 5 68.71
2021-10-04 1905 10052577 5121 236812640 24.60 24.65 22.80 22.80 1.25 -5.2% 22.80 179 22.85 147 65.14
2021-10-05 1905 8012001 3744 180997033 22.30 23.10 21.80 23.05 0.25 1.1% 23.00 99 23.05 59 65.86
2021-10-06 1905 5896660 3014 133069189 23.05 23.20 22.20 22.25 0.80 -3.47% 22.25 7 22.30 27 63.57
2021-10-07 1905 4356547 2346 99210529 22.70 23.15 22.30 22.75 0.50 2.25% 22.75 58 22.80 4 65.00
2021-10-08 1905 5130135 2347 115506237 22.90 23.05 22.25 22.35 0.40 -1.76% 22.30 172 22.35 64 63.86
2021-10-12 1905 4181513 2262 91799939 22.30 22.30 21.80 21.80 0.55 -2.46% 21.80 384 21.85 14 62.29
2021-10-13 1905 8383357 4115 185577814 22.25 22.95 21.65 21.70 0.10 -0.46% 21.70 15 21.75 10 62.00
2021-10-14 1905 4177795 1874 91404784 22.00 22.15 21.65 21.90 0.20 0.92% 21.90 7 21.95 12 62.57
2021-10-15 1905 2306838 1366 50956350 22.30 22.35 21.95 22.05 0.15 0.68% 22.05 59 22.10 50 63.00
2021-10-18 1905 6785981 3319 152968012 22.50 23.15 22.15 22.25 0.20 0.91% 22.25 46 22.30 3 63.57
2021-10-19 1905 3735320 1756 83572879 22.35 22.65 22.10 22.25 0.00 0% 22.25 26 22.30 7 63.57
2021-10-20 1905 5016593 2550 110812709 22.30 22.30 21.95 21.95 0.30 -1.35% 21.95 17 22.00 7 62.71
2021-10-21 1905 4986513 2190 111439737 22.00 22.70 22.00 22.20 0.25 1.14% 22.20 40 22.25 2 63.43
2021-10-22 1905 3342933 1402 73821794 22.40 22.50 21.95 22.10 0.10 -0.45% 22.05 17 22.10 76 63.14
2021-10-25 1905 2407181 1248 53674574 22.15 22.45 22.00 22.30 0.20 0.9% 22.25 46 22.30 31 63.71
2021-10-26 1905 4372163 2274 95970883 22.20 22.30 21.80 21.90 0.40 -1.79% 21.90 56 21.95 49 62.57
2021-10-27 1905 1869743 1093 40774794 21.85 22.05 21.70 21.80 0.10 -0.46% 21.80 62 21.85 20 62.29
2021-10-28 1905 2991318 1525 64645712 21.70 21.80 21.50 21.60 0.20 -0.92% 21.55 265 21.60 7 61.71
2021-10-29 1905 8569524 3706 190008910 21.65 22.80 21.65 22.20 0.60 2.78% 22.20 4 22.25 10 63.43
2021-11-01 1905 9845522 4422 223988515 22.95 23.30 22.40 22.50 0.30 1.35% 22.50 29 22.55 24 64.29
2021-11-02 1905 9328144 4122 213260035 22.60 23.25 22.55 22.70 0.20 0.89% 22.70 177 22.75 13 64.86
2021-11-03 1905 6671929 3024 154061941 23.00 23.30 22.70 23.20 0.50 2.2% 23.15 53 23.20 12 66.29
2021-11-04 1905 7012251 3902 161175817 23.50 23.60 22.50 22.70 0.50 -2.16% 22.70 84 22.75 31 64.86
2021-11-05 1905 3078007 1571 70037216 22.85 23.00 22.40 23.00 0.30 1.32% 22.95 18 23.00 204 65.71
2021-11-08 1905 6491483 3138 151744910 23.05 23.60 23.05 23.55 0.55 2.39% 23.55 9 23.60 282 67.29
2021-11-09 1905 3933330 2307 91251034 23.60 23.65 23.00 23.30 0.25 -1.06% 23.25 108 23.30 4 66.57
2021-11-10 1905 4879853 2438 113795528 23.30 23.75 23.00 23.10 0.20 -0.86% 23.10 8 23.15 33 66.00
2021-11-11 1905 3478115 1759 80009672 23.05 23.35 22.70 23.05 0.05 -0.22% 23.00 11 23.05 17 65.86
2021-11-12 1905 2714719 1431 62412760 23.30 23.40 22.80 22.90 0.15 -0.65% 22.85 152 22.90 6 65.43
2021-11-15 1905 3788785 1840 86345931 23.10 23.25 22.60 22.70 0.20 -0.87% 22.70 46 22.75 19 36.61
2021-11-16 1905 3013617 1504 68643371 22.70 23.10 22.60 22.60 0.10 -0.44% 22.60 322 22.65 5 36.45
2021-11-17 1905 4423133 2565 98552370 22.60 22.70 22.10 22.30 0.30 -1.33% 22.30 3 22.35 35 35.97
2021-11-18 1905 13018558 6025 298355263 22.45 23.35 22.45 22.80 0.50 2.24% 22.80 73 22.85 26 36.77
2021-11-19 1905 3723268 2064 84165713 22.95 22.95 22.40 22.75 0.05 -0.22% 22.70 23 22.75 7 36.69
2021-11-22 1905 1922615 1256 43385411 22.80 23.00 22.40 22.55 0.20 -0.88% 22.55 4 22.60 26 36.37
2021-11-23 1905 4084864 2039 92617580 22.55 23.05 22.35 22.35 0.20 -0.89% 22.35 85 22.40 3 36.05
2021-11-24 1905 10816756 4238 249715394 22.50 23.50 22.40 23.50 1.15 5.15% 23.45 9 23.50 312 37.90
2021-11-25 1905 25966194 12234 628542903 24.30 24.75 23.60 24.60 1.10 4.68% 24.55 152 24.60 309 39.68
2021-11-26 1905 16448466 7582 396611311 24.30 24.75 23.65 23.90 0.70 -2.85% 23.90 228 23.95 51 38.55
2021-11-29 1905 7905656 3877 184464516 23.15 23.85 22.80 23.65 0.25 -1.05% 23.60 24 23.65 63 38.15
2021-11-30 1905 9265914 4446 222858785 23.70 24.30 23.70 24.05 0.40 1.69% 24.05 29 24.10 37 38.79
2021-12-01 1905 4630488 2762 109258687 23.85 23.85 23.40 23.55 0.50 -2.08% 23.55 66 23.60 104 37.98
2021-12-02 1905 4612020 2329 109431579 23.80 24.15 23.45 23.50 0.05 -0.21% 23.50 90 23.55 47 37.90
2021-12-03 1905 3416918 1908 80273103 23.75 23.85 23.25 23.40 0.10 -0.43% 23.35 29 23.40 32 37.74
2021-12-06 1905 2718677 1620 62804807 23.45 23.45 23.00 23.10 0.30 -1.28% 23.05 92 23.10 21 37.26
2021-12-07 1905 8184092 3404 188619419 23.25 23.65 22.70 23.55 0.45 1.95% 23.50 70 23.55 34 37.98
2021-12-08 1905 4742185 2117 110953190 23.70 23.70 23.20 23.25 0.30 -1.27% 23.25 51 23.30 27 37.50
2021-12-09 1905 2490662 1326 57622538 23.30 23.40 23.00 23.00 0.25 -1.08% 23.00 487 23.05 2 37.10
2021-12-10 1905 2643537 1390 60574068 23.10 23.20 22.85 22.85 0.15 -0.65% 22.85 158 22.90 8 36.85
2021-12-13 1905 2428023 1374 55302460 23.00 23.00 22.70 22.70 0.15 -0.66% 22.70 500 22.75 4 36.61
2021-12-14 1905 33404334 12526 803123809 23.90 24.95 23.05 23.35 0.65 2.86% 23.35 5 23.40 15 37.66
2021-12-15 1905 7266155 3795 170702312 23.65 23.80 23.25 23.30 0.05 -0.21% 23.30 41 23.35 14 37.58
2021-12-16 1905 3843890 1834 90391180 23.55 23.80 23.35 23.40 0.10 0.43% 23.35 234 23.40 5 37.74
2021-12-17 1905 4830229 2158 114049799 23.45 23.95 23.35 23.45 0.05 0.21% 23.45 68 23.50 19 37.82
2021-12-20 1905 2393945 1132 55990111 23.45 23.65 23.25 23.40 0.05 -0.21% 23.35 49 23.40 2 37.74
2021-12-21 1905 2479763 1061 58206987 23.50 23.65 23.30 23.60 0.20 0.85% 23.60 50 23.65 140 38.06
2021-12-22 1905 3010332 1506 71170318 23.60 23.90 23.45 23.55 0.05 -0.21% 23.50 18 23.55 11 37.98
2021-12-23 1905 9050225 4086 216820080 23.85 24.20 23.75 23.85 0.30 1.27% 23.85 143 23.90 36 38.47
2021-12-24 1905 43161548 17964 1079052595 24.15 25.70 24.05 25.55 1.70 7.13% 25.50 135 25.55 91 41.21
2021-12-27 1905 56714493 25750 1504313493 26.00 27.00 26.00 26.20 0.65 2.54% 26.20 244 26.25 112 42.26
2021-12-28 1905 18067944 9650 457106485 25.95 25.95 25.10 25.25 0.95 -3.63% 25.20 174 25.25 110 40.73
2021-12-29 1905 12581324 6527 313176806 25.25 25.45 24.50 24.65 0.60 -2.38% 24.65 148 24.70 86 39.76
2021-12-30 1905 5700718 2974 140791820 24.60 24.95 24.40 24.80 0.15 0.61% 24.75 132 24.80 37 40.00