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　　24.20
0
0%		24.15
-0.05
-0.21%		23.75
-0.4
-1.66%		23.95
0.2
0.84%		23.70
-0.25
-1.04%		 　23.70
0
0%		23.45
-0.25
-1.05%		23.30
-0.15
-0.64%		23.45
0.15
0.64%		23.00
-0.45
-1.92%		 　23.15
0.15
0.65%		23.00
-0.15
-0.65%		22.90
-0.1
-0.43%		23.45
0.55
2.4%		22.85
-0.6
-2.56%		 　22.50
-0.35
-1.53%		22.05
-0.45
-2%		22.05
0
0%		 23.25
2 月　　　　　　23.30
1.25
5.67%		23.75
0.45
1.93%		23.85
0.1
0.42%		23.80
-0.05
-0.21%		23.75
-0.05
-0.21%		 　23.00
-0.75
-3.16%		22.95
-0.05
-0.22%		23.15
0.2
0.87%		23.10
-0.05
-0.22%		23.00
-0.1
-0.43%		 　23.95
0.95
4.13%		23.20
-0.75
-3.13%		23.10
-0.1
-0.43%		22.20
-0.9
-3.9%		22.30
0.1
0.45%		 23.06
3 月22.50
0.2
0.9%		22.50
0
0%		22.50
0
0%		 　　22.35
-0.15
-0.67%		21.15
-1.2
-5.37%		21.50
0.35
1.65%		22.00
0.5
2.33%		22.05
0.05
0.23%		 　22.10
0.05
0.23%		21.70
-0.4
-1.81%		21.40
-0.3
-1.38%		21.95
0.55
2.57%		22.15
0.2
0.91%		 　22.40
0.25
1.13%		22.35
-0.05
-0.22%		22.50
0.15
0.67%		22.40
-0.1
-0.44%		22.15
-0.25
-1.12%		 　22.45
0.3
1.35%		22.20
-0.25
-1.11%		22.40
0.2
0.9%		22.40
0
0%		22.17
4 月22.30
-0.1
-0.45%		 　　　22.70
0.4
1.79%		21.75
-0.95
-4.19%		21.85
0.1
0.46%		 　21.30
-0.55
-2.52%		21.10
-0.2
-0.94%		21.20
0.1
0.47%		21.10
-0.1
-0.47%		20.65
-0.45
-2.13%		 　20.15
-0.5
-2.42%		20.30
0.15
0.74%		20.50
0.2
0.99%		20.90
0.4
1.95%		20.80
-0.1
-0.48%		 　19.85
-0.95
-4.57%		19.50
-0.35
-1.76%		18.75
-0.75
-3.85%		19.10
0.35
1.87%		19.15
0.05
0.26%		 20.75
5 月　　20.95
1.8
9.4%		20.70
-0.25
-1.19%		20.65
-0.05
-0.24%		20.15
-0.5
-2.42%		 　21.00
0.85
4.22%		20.80
-0.2
-0.95%		19.60
-1.2
-5.77%		18.55
-1.05
-5.36%		18.85
0.3
1.62%		 　18.90
0.05
0.27%		19.10
0.2
1.06%		19.30
0.2
1.05%		18.75
-0.55
-2.85%		18.85
0.1
0.53%		 　18.75
-0.1
-0.53%		18.45
-0.3
-1.6%		18.40
-0.05
-0.27%		18.65
0.25
1.36%		18.70
0.05
0.27%		 　19.05
0.35
1.87%		19.00
-0.05
-0.26%		19.39
6 月18.90
-0.1
-0.53%		18.80
-0.1
-0.53%		 　　19.25
0.45
2.39%		18.95
-0.3
-1.56%		19.05
0.1
0.53%		19.10
0.05
0.26%		19.05
-0.05
-0.26%		 　18.50
-0.55
-2.89%		18.65
0.15
0.81%		19.45
0.8
4.29%		18.95
-0.5
-2.57%		18.70
-0.25
-1.32%		 　18.50
-0.2
-1.07%		19.10
0.6
3.24%		18.65
-0.45
-2.36%		18.90
0.25
1.34%		19.05
0.15
0.79%		 　19.30
0.25
1.31%		19.40
0.1
0.52%		19.15
-0.25
-1.29%		18.60
-0.55
-2.87%		 18.87
7 月17.10
-1.5
-8.06%		 　16.90
-0.2
-1.17%		17.90
1
5.92%		17.15
-0.75
-4.19%		17.25
0.1
0.58%		17.30
0.05
0.29%		 　17.10
-0.2
-1.16%		15.95
-1.15
-6.73%		16.65
0.7
4.39%		16.45
-0.2
-1.2%		16.15
-0.3
-1.82%		 　16.40
0.25
1.55%		16.70
0.3
1.83%		16.75
0.05
0.3%		16.90
0.15
0.9%		17.00
0.1
0.59%		 　17.30
0.3
1.76%		17.05
-0.25
-1.45%		16.95
-0.1
-0.59%		16.80
-0.15
-0.88%		16.95
0.15
0.89%		 16.91
8 月17.15
0.2
1.18%		16.75
-0.4
-2.33%		16.40
-0.35
-2.09%		16.10
-0.3
-1.83%		16.60
0.5
3.11%		 　16.70
0.1
0.6%		16.90
0.2
1.2%		16.90
0
0%		17.10
0.2
1.18%		17.40
0.3
1.75%		 　17.55
0.15
0.86%		17.80
0.25
1.42%		17.50
-0.3
-1.69%		17.80
0.3
1.71%		17.95
0.15
0.84%		 　18.65
0.7
3.9%		18.15
-0.5
-2.68%		18.15
0
0%		18.15
0
0%		18.30
0.15
0.83%		 　17.70
-0.6
-3.28%		17.95
0.25
1.41%		18.35
0.4
2.23%		17.5
9 月17.90
-0.45
-2.45%		17.80
-0.1
-0.56%		 　17.80
0
0%		17.60
-0.2
-1.12%		17.25
-0.35
-1.99%		17.45
0.2
1.16%		 　　17.80
0.35
2.01%		17.80
0
0%		17.60
-0.2
-1.12%		17.60
0
0%		17.70
0.1
0.57%		 　17.25
-0.45
-2.54%		17.35
0.1
0.58%		17.10
-0.25
-1.44%		16.95
-0.15
-0.88%		16.80
-0.15
-0.88%		 　15.95
-0.85
-5.06%		16.15
0.2
1.25%		15.55
-0.6
-3.72%		15.90
0.35
2.25%		15.85
-0.05
-0.31%		 17.08
10 月　　16.20
0.35
2.21%		16.45
0.25
1.54%		16.80
0.35
2.13%		16.65
-0.15
-0.89%		16.70
0.05
0.3%		 　　16.30
-0.4
-2.4%		16.40
0.1
0.61%		15.90
-0.5
-3.05%		16.35
0.45
2.83%		 　16.20
-0.15
-0.92%		16.40
0.2
1.23%		16.20
-0.2
-1.22%		16.70
0.5
3.09%		16.20
-0.5
-2.99%		 　16.25
0.05
0.31%		16.25
0
0%		16.25
0
0%		16.80
0.55
3.38%		16.70
-0.1
-0.6%		 16.65
-0.05
-0.3%		16.42
11 月16.75
0.1
0.6%		16.70
-0.05
-0.3%		16.80
0.1
0.6%		16.90
0.1
0.6%		 　17.10
0.2
1.18%		17.00
-0.1
-0.58%		17.10
0.1
0.59%		17.20
0.1
0.58%		17.20
0
0%		 　17.65
0.45
2.62%		17.60
-0.05
-0.28%		17.65
0.05
0.28%		17.60
-0.05
-0.28%		17.35
-0.25
-1.42%		 　17.20
-0.15
-0.86%		17.15
-0.05
-0.29%		17.25
0.1
0.58%		17.30
0.05
0.29%		17.20
-0.1
-0.58%		 　17.25
0.05
0.29%		17.55
0.3
1.74%		17.80
0.25
1.42%		 17.27
12 月17.80
0
0%		17.75
-0.05
-0.28%		 　17.70
-0.05
-0.28%		17.10
-0.6
-3.39%		16.85
-0.25
-1.46%		16.95
0.1
0.59%		16.80
-0.15
-0.88%		 　16.55
-0.25
-1.49%		10.70
-5.85
-35.35%		16.75
6.05
56.54%		16.85
0.1
0.6%		16.65
-0.2
-1.19%		 23.00
6.35
38.14%		16.50
-6.5
-28.26%		16.20
-0.3
-1.82%		16.25
0.05
0.31%		16.55
0.3
1.85%		16.25
-0.3
-1.81%		 　16.30
0.05
0.31%		16.40
0.1
0.61%		16.20
-0.2
-1.22%		16.10
-0.1
-0.62%		16.15
0.05
0.31%		　16.96

說明:最高漲幅:56.54%最低跌幅:-35.35% 最高價:24.20最低價:10.70平均價:19.08,灰色底表示週末,漲151天(66.8)元,跌140天(-59)元,平盤19天
57%=1,38%=2,9%=3,6%=7,4%=8,3%=8,2%=30,1%=67,0%=44,-0%=1,-1%=1,-2%=1,-3%=1,-4%=2,-5%=5,-6%=6,-7%=19,-8%=25,-9%=28,-10%=51,

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
2022-01-03 1905 4523382 2539 110242825 24.90 24.95 24.20 24.20 0.60 0% 24.20 210 24.25 1 39.03
2022-01-04 1905 2783141 1716 67166707 24.25 24.45 24.05 24.15 0.05 -0.21% 24.15 21 24.20 86 38.95
2022-01-05 1905 4904108 2506 117105462 24.20 24.20 23.70 23.75 0.40 -1.66% 23.70 495 23.75 60 38.31
2022-01-06 1905 4630881 2409 111665438 23.80 24.45 23.80 23.95 0.20 0.84% 23.95 67 24.00 70 38.63
2022-01-07 1905 3467865 1737 82583976 24.10 24.20 23.60 23.70 0.25 -1.04% 23.70 49 23.75 21 38.23
2022-01-10 1905 2603919 1336 61748681 23.75 23.95 23.60 23.70 0.00 0% 23.65 25 23.70 61 38.23
2022-01-11 1905 2363807 1347 55684451 23.90 23.95 23.35 23.45 0.25 -1.05% 23.45 34 23.50 15 37.82
2022-01-12 1905 3081452 1784 71701732 23.45 23.60 23.10 23.30 0.15 -0.64% 23.30 16 23.35 41 37.58
2022-01-13 1905 1958344 1213 45972389 23.25 23.60 23.25 23.45 0.15 0.64% 23.45 99 23.50 27 37.82
2022-01-14 1905 2532076 1573 58445830 23.45 23.45 22.90 23.00 0.45 -1.92% 23.00 184 23.05 5 37.10
2022-01-17 1905 2322487 1411 53272868 22.95 23.20 22.80 23.15 0.15 0.65% 23.10 21 23.15 36 37.34
2022-01-18 1905 1043447 907 24121986 23.15 23.35 23.00 23.00 0.15 -0.65% 23.00 192 23.05 26 37.10
2022-01-19 1905 1250808 881 28673478 23.00 23.15 22.80 22.90 0.10 -0.43% 22.85 106 22.90 27 36.94
2022-01-20 1905 2585936 1369 60137515 23.00 23.50 23.00 23.45 0.55 2.4% 23.40 31 23.45 19 37.82
2022-01-21 1905 2393330 1416 55008877 23.20 23.25 22.85 22.85 0.60 -2.56% 22.85 99 22.90 42 36.85
2022-01-24 1905 2038219 1188 45833512 22.70 22.75 22.25 22.50 0.35 -1.53% 22.50 65 22.55 42 36.29
2022-01-25 1905 2231678 1392 49406954 22.40 22.40 22.00 22.05 0.45 -2% 22.00 795 22.05 3 35.56
2022-01-26 1905 1638955 994 36203956 21.90 22.30 21.90 22.05 0.00 0% 22.05 60 22.10 26 35.56
2022-02-07 1905 3395521 1817 77764531 22.40 23.45 22.35 23.30 1.25 5.67% 23.30 57 23.35 34 37.58
2022-02-08 1905 5642535 3348 134393598 23.60 24.00 23.60 23.75 0.45 1.93% 23.75 25 23.80 53 38.31
2022-02-09 1905 2260798 1461 53690049 23.75 23.90 23.60 23.85 0.10 0.42% 23.85 23 23.90 156 38.47
2022-02-10 1905 1917705 1484 45685300 23.90 24.20 23.60 23.80 0.05 -0.21% 23.75 8 23.80 10 38.39
2022-02-11 1905 1469437 1100 34806080 23.70 23.80 23.60 23.75 0.05 -0.21% 23.75 49 23.80 106 38.31
2022-02-14 1905 2189576 1295 50570765 23.55 23.55 22.95 23.00 0.75 -3.16% 23.00 19 23.05 31 37.10
2022-02-15 1905 1490834 727 34237577 23.20 23.20 22.85 22.95 0.05 -0.22% 22.90 31 22.95 4 37.02
2022-02-16 1905 1231733 675 28485465 23.25 23.40 23.00 23.15 0.20 0.87% 23.15 22 23.20 100 37.34
2022-02-17 1905 1367602 825 31655838 23.15 23.30 23.00 23.10 0.05 -0.22% 23.05 14 23.15 51 37.26
2022-02-18 1905 999035 658 22962233 23.00 23.10 22.90 23.00 0.10 -0.43% 22.95 166 23.00 16 37.10
2022-02-21 1905 6571396 5108 155859029 23.00 24.10 23.00 23.95 0.95 4.13% 23.90 131 23.95 64 38.63
2022-02-22 1905 4696460 2986 108862765 23.90 23.90 22.80 23.20 0.75 -3.13% 23.15 7 23.20 30 37.42
2022-02-23 1905 1140075 787 26335214 23.20 23.30 23.00 23.10 0.10 -0.43% 23.10 22 23.15 21 37.26
2022-02-24 1905 3924817 2609 88253918 22.90 22.95 22.05 22.20 0.90 -3.9% 22.20 14 22.25 22 35.81
2022-02-25 1905 1944108 1044 43394718 22.45 22.60 22.15 22.30 0.10 0.45% 22.30 105 22.40 35 35.97
2022-03-01 1905 1425659 696 32158213 22.35 22.70 22.35 22.50 0.20 0.9% 22.50 87 22.55 4 36.29
2022-03-02 1905 1250717 890 27980752 22.40 22.60 22.25 22.50 0.00 0% 22.50 5 22.55 55 36.29
2022-03-03 1905 1506000 719 33921000 22.70 22.75 22.40 22.50 0.00 0% 22.45 62 22.50 1 36.29
2022-03-07 1905 3096502 1443 68938046 22.10 22.55 22.00 22.35 0.05 -0.67% 22.35 23 22.40 12 36.05
2022-03-08 1905 4267631 2507 92420103 22.00 22.25 21.15 21.15 1.20 -5.37% 21.15 48 21.20 20 34.11
2022-03-09 1905 1903617 1057 40491172 21.30 21.50 21.00 21.50 0.35 1.65% 21.45 31 21.50 34 34.68
2022-03-10 1905 1721215 923 37829904 21.65 22.10 21.65 22.00 0.50 2.33% 21.95 45 22.00 19 35.48
2022-03-11 1905 1179000 559 25937850 22.00 22.20 21.85 22.05 0.05 0.23% 22.00 32 22.10 52 35.56
2022-03-14 1905 1001000 509 22088800 22.25 22.25 21.95 22.10 0.05 0.23% 22.10 69 22.15 42 35.65
2022-03-15 1905 1472000 709 32025600 22.00 22.15 21.60 21.70 0.40 -1.81% 21.70 22 21.75 21 35.00
2022-03-16 1905 1644000 820 35416850 21.80 21.95 21.30 21.40 0.30 -1.38% 21.40 51 21.45 5 34.52
2022-03-17 1905 1955000 938 42858500 21.60 22.10 21.60 21.95 0.55 2.57% 21.95 30 22.00 166 35.40
2022-03-18 1905 1434000 655 31685350 21.95 22.25 21.95 22.15 0.20 0.91% 22.10 36 22.15 105 49.22
2022-03-21 1905 2905000 1426 65323900 22.50 22.95 22.20 22.40 0.25 1.13% 22.35 52 22.40 19 49.78
2022-03-22 1905 1104000 542 24602550 22.40 22.50 22.20 22.35 0.05 -0.22% 22.30 3 22.35 20 49.67
2022-03-23 1905 1342000 735 30046100 22.45 22.50 22.25 22.50 0.15 0.67% 22.45 2 22.50 14 50.00
2022-03-24 1905 1173000 486 26281200 22.50 22.55 22.25 22.40 0.10 -0.44% 22.40 116 22.45 29 49.78
2022-03-25 1905 1219000 602 27033650 22.40 22.50 22.05 22.15 0.25 -1.12% 22.10 12 22.15 17 49.22
2022-03-28 1905 3708000 1618 83092200 22.35 22.65 22.05 22.45 0.30 1.35% 22.45 20 22.50 53 49.89
2022-03-29 1905 1163012 651 25879071 22.45 22.45 22.15 22.20 0.25 -1.11% 22.20 80 22.25 34 49.33
2022-03-30 1905 1181000 558 26313450 22.25 22.45 22.10 22.40 0.20 0.9% 22.40 20 22.45 202 49.78
2022-03-31 1905 1843000 927 41463100 22.40 22.70 22.30 22.40 0.00 0% 22.40 18 22.45 20 49.78
2022-04-01 1905 1089000 433 24217350 22.25 22.40 22.15 22.30 0.10 -0.45% 22.25 64 22.30 9 49.56
2022-04-06 1905 3270000 1515 73771200 22.30 22.75 22.25 22.70 0.40 1.79% 22.65 2 22.70 243 50.44
2022-04-07 1905 2579997 1485 56855295 22.45 22.55 21.70 21.75 0.95 -4.19% 21.75 1 21.80 31 48.33
2022-04-08 1905 657000 400 14337350 22.00 22.00 21.70 21.85 0.10 0.46% 21.80 44 21.85 3 48.56
2022-04-11 1905 1881000 945 40218600 21.95 21.95 21.20 21.30 0.55 -2.52% 21.25 39 21.30 10 47.33
2022-04-12 1905 1347000 762 28356900 21.50 21.50 20.90 21.10 0.20 -0.94% 21.10 5 21.15 14 46.89
2022-04-13 1905 908000 457 19265700 21.20 21.30 21.10 21.20 0.10 0.47% 21.20 51 21.25 35 47.11
2022-04-14 1905 768000 391 16245800 21.25 21.30 21.05 21.10 0.10 -0.47% 21.10 18 21.15 2 46.89
2022-04-15 1905 2002939 1277 41461421 21.10 21.10 20.50 20.65 0.45 -2.13% 20.60 218 20.65 8 45.89
2022-04-18 1905 1627000 840 32924100 20.65 20.65 20.10 20.15 0.50 -2.42% 20.15 14 20.20 13 44.78
2022-04-19 1905 810714 528 16485458 20.20 20.40 20.20 20.30 0.15 0.74% 20.30 29 20.35 5 45.11
2022-04-20 1905 1156000 654 23609250 20.40 20.60 20.30 20.50 0.20 0.99% 20.50 19 20.55 5 45.56
2022-04-21 1905 1298797 849 27032385 20.50 20.95 20.50 20.90 0.40 1.95% 20.85 64 20.90 20 46.44
2022-04-22 1905 868000 544 17994650 20.90 20.90 20.60 20.80 0.10 -0.48% 20.75 21 20.85 12 46.22
2022-04-25 1905 2114000 1193 42202400 20.20 20.35 19.85 19.85 0.95 -4.57% 19.80 296 19.85 24 44.11
2022-04-26 1905 1693000 941 33277000 19.85 20.00 19.40 19.50 0.35 -1.76% 19.50 92 19.55 12 43.33
2022-04-27 1905 2829727 1721 52846733 19.00 19.10 18.35 18.75 0.75 -3.85% 18.70 11 18.75 4 41.67
2022-04-28 1905 1372000 811 26181950 18.75 19.35 18.70 19.10 0.35 1.87% 19.10 10 19.15 30 42.44
2022-04-29 1905 1131625 618 21624866 19.10 19.35 18.95 19.15 0.05 0.26% 19.10 2 19.15 18 42.56
2022-05-03 1905 14296000 5303 298386400 20.15 21.05 20.10 20.95 1.80 9.4% 20.90 54 20.95 127 46.56
2022-05-04 1905 13012000 5755 271582900 21.05 21.25 20.70 20.70 0.25 -1.19% 20.70 95 20.75 6 46.00
2022-05-05 1905 3257000 1503 67137200 20.70 20.85 20.40 20.65 0.05 -0.24% 20.60 7 20.65 4 45.89
2022-05-06 1905 1557000 861 31346350 20.15 20.35 20.00 20.15 0.50 -2.42% 20.10 47 20.15 6 44.78
2022-05-09 1905 5337290 2564 109070046 20.10 21.20 19.90 21.00 0.85 4.22% 21.00 5 21.05 47 46.67
2022-05-10 1905 14977225 6813 317923748 21.15 21.75 20.60 20.80 0.20 -0.95% 20.80 12 20.85 24 46.22
2022-05-11 1905 4452000 2065 89154850 20.30 20.50 19.55 19.60 1.20 -5.77% 19.60 97 19.65 21 43.56
2022-05-12 1905 3725000 1618 70819100 19.25 19.50 18.50 18.55 1.05 -5.36% 18.55 20 18.60 2 41.22
2022-05-13 1905 1559000 887 29362000 18.65 19.00 18.65 18.85 0.30 1.62% 18.85 31 18.90 31 41.89
2022-05-16 1905 1741000 723 32815450 18.90 19.05 18.65 18.90 0.05 0.27% 18.90 20 18.95 24 42.00
2022-05-17 1905 1918000 975 36967600 18.95 19.55 18.95 19.10 0.20 1.06% 19.10 41 19.15 19 61.61
2022-05-18 1905 951000 538 18235900 19.05 19.35 19.05 19.30 0.20 1.05% 19.25 3 19.30 64 62.26
2022-05-19 1905 2476000 1109 46291300 18.90 19.00 18.50 18.75 0.55 -2.85% 18.70 15 18.75 37 60.48
2022-05-20 1905 860000 506 16190300 18.85 18.95 18.65 18.85 0.10 0.53% 18.80 74 18.85 3 60.81
2022-05-23 1905 1014000 438 19063400 18.90 18.90 18.70 18.75 0.10 -0.53% 18.75 60 18.80 19 60.48
2022-05-24 1905 1097601 796 20384213 18.80 18.85 18.40 18.45 0.30 -1.6% 18.45 64 18.50 16 59.52
2022-05-25 1905 1202000 702 21969550 18.45 18.50 18.15 18.40 0.05 -0.27% 18.35 39 18.40 3 59.35
2022-05-26 1905 2415000 1120 45425250 18.50 19.05 18.50 18.65 0.25 1.36% 18.65 4 18.70 10 60.16
2022-05-27 1905 809000 453 15177850 18.95 18.95 18.65 18.70 0.05 0.27% 18.65 44 18.70 22 60.32
2022-05-30 1905 1543000 800 29347950 18.85 19.20 18.75 19.05 0.35 1.87% 19.05 17 19.10 34 61.45
2022-05-31 1905 620000 345 11786900 18.90 19.15 18.90 19.00 0.05 -0.26% 19.00 28 19.05 8 61.29
2022-06-01 1905 643000 359 12197800 19.00 19.15 18.85 18.90 0.10 -0.53% 18.90 40 18.95 8 60.97
2022-06-02 1905 568000 335 10711050 18.85 19.00 18.75 18.80 0.10 -0.53% 18.80 83 18.85 10 60.65
2022-06-06 1905 2118000 1105 40838300 19.00 19.65 18.90 19.25 0.45 2.39% 19.25 26 19.30 85 62.10
2022-06-07 1905 879000 546 16735950 19.30 19.30 18.95 18.95 0.30 -1.56% 18.95 50 19.00 7 61.13
2022-06-08 1905 1296000 726 24705450 19.10 19.30 18.85 19.05 0.10 0.53% 19.05 48 19.10 27 61.45
2022-06-09 1905 570000 348 10893100 18.95 19.20 18.95 19.10 0.05 0.26% 19.05 42 19.10 7 61.61
2022-06-10 1905 786415 492 14945054 19.00 19.20 18.85 19.05 0.05 -0.26% 19.00 19 19.05 12 61.45
2022-06-13 1905 1314000 688 24480650 18.70 18.85 18.50 18.50 0.55 -2.89% 18.50 182 18.60 24 59.68
2022-06-14 1905 1053000 568 19480100 18.30 18.90 18.30 18.65 0.15 0.81% 18.65 2 18.70 3 60.16
2022-06-15 1905 3781000 1815 72716900 18.65 19.50 18.65 19.45 0.80 4.29% 19.40 33 19.45 31 62.74
2022-06-16 1905 3115000 1555 60052300 19.60 19.75 18.90 18.95 0.50 -2.57% 18.90 16 18.95 47 61.13
2022-06-17 1905 1331000 788 24786500 18.55 18.85 18.50 18.70 0.25 -1.32% 18.65 3 18.70 1 60.32
2022-06-20 1905 1861738 1137 35096269 18.80 19.30 18.50 18.50 0.20 -1.07% 18.50 2 18.55 10 59.68
2022-06-21 1905 1548000 842 29378150 18.65 19.15 18.60 19.10 0.60 3.24% 19.05 15 19.10 77 61.61
2022-06-22 1905 950000 513 17907600 19.15 19.20 18.60 18.65 0.45 -2.36% 18.65 14 18.70 9 60.16
2022-06-23 1905 1353108 692 25510466 18.70 19.10 18.65 18.90 0.25 1.34% 18.90 15 18.95 28 60.97
2022-06-24 1905 1232548 764 23587734 19.10 19.30 18.95 19.05 0.15 0.79% 19.05 33 19.10 39 61.45
2022-06-27 1905 1824000 837 35414300 19.20 19.60 19.20 19.30 0.25 1.31% 19.30 14 19.35 7 62.26
2022-06-28 1905 1180000 601 22830650 19.45 19.50 19.20 19.40 0.10 0.52% 19.40 11 19.45 1 62.58
2022-06-29 1905 519000 326 9953500 19.15 19.35 19.10 19.15 0.25 -1.29% 19.10 17 19.15 8 61.77
2022-06-30 1905 1307000 687 24428800 19.10 19.10 18.50 18.60 0.55 -2.87% 18.60 7 18.65 14 60.00
2022-07-01 1905 2362029 1404 41844923 18.75 18.75 17.10 17.10 1.50 -8.06% 17.10 58 17.20 46 55.16
2022-07-04 1905 1602000 763 27524950 17.60 17.60 16.80 16.90 0.20 -1.17% 16.85 10 16.95 5 54.52
2022-07-05 1905 2035000 1044 36018850 17.30 17.95 17.30 17.90 1.00 5.92% 17.90 1 17.95 30 57.74
2022-07-06 1905 1357703 792 23531759 17.80 17.85 17.00 17.15 0.75 -4.19% 17.10 31 17.15 4 55.32
2022-07-07 1905 1118000 539 19227100 17.55 17.55 16.90 17.25 0.10 0.58% 17.20 16 17.30 10 55.65
2022-07-08 1905 932000 449 16219600 17.25 17.60 17.25 17.30 0.05 0.29% 17.30 15 17.35 21 55.81
2022-07-11 1905 405000 228 6945050 17.35 17.40 17.00 17.10 0.20 -1.16% 17.10 45 17.15 3 55.16
2022-07-12 1905 1843000 957 29873750 16.95 16.95 15.85 15.95 1.15 -6.73% 15.90 36 15.95 10 51.45
2022-07-13 1905 1942000 956 32208500 16.10 16.80 16.10 16.65 0.70 4.39% 16.65 2 16.70 25 53.71
2022-07-14 1905 839040 452 13668911 16.15 16.50 16.10 16.45 0.00 -1.2% 16.40 94 16.45 1 53.06
2022-07-15 1905 880000 437 14244200 16.45 16.45 16.10 16.15 0.30 -1.82% 16.10 102 16.15 10 52.10
2022-07-18 1905 912000 414 14876850 16.20 16.45 16.15 16.40 0.25 1.55% 16.35 18 16.40 21 52.90
2022-07-19 1905 944000 424 15629850 16.30 16.70 16.30 16.70 0.30 1.83% 16.65 2 16.70 18 53.87
2022-07-20 1905 983000 547 16581000 16.95 17.00 16.70 16.75 0.05 0.3% 16.75 12 16.80 23 54.03
2022-07-21 1905 657000 288 11064150 16.90 16.95 16.70 16.90 0.15 0.9% 16.85 4 16.95 69 54.52
2022-07-22 1905 917567 562 15589025 16.90 17.10 16.65 17.00 0.10 0.59% 17.00 2 17.05 17 54.84
2022-07-25 1905 870000 448 14991900 17.15 17.40 17.00 17.30 0.30 1.76% 17.25 24 17.30 19 55.81
2022-07-26 1905 513000 284 8797000 17.35 17.40 17.00 17.05 0.25 -1.45% 17.05 8 17.10 63 55.00
2022-07-27 1905 509000 288 8601050 16.90 17.00 16.80 16.95 0.10 -0.59% 16.90 10 17.00 75 54.68
2022-07-28 1905 466000 320 7868800 17.00 17.05 16.80 16.80 0.15 -0.88% 16.80 16 16.90 8 54.19
2022-07-29 1905 512000 255 8656750 17.00 17.05 16.80 16.95 0.15 0.89% 16.90 3 16.95 14 54.68
2022-08-01 1905 657000 348 11197000 16.95 17.15 16.75 17.15 0.20 1.18% 17.10 16 17.15 28 55.32
2022-08-02 1905 752000 405 12604000 16.90 16.95 16.65 16.75 0.40 -2.33% 16.70 11 16.75 29 54.03
2022-08-03 1905 555000 369 9144100 16.50 16.70 16.40 16.40 0.35 -2.09% 16.40 37 16.45 12 52.90
2022-08-04 1905 927000 498 14921500 16.50 16.50 15.85 16.10 0.30 -1.83% 16.10 28 16.15 22 51.94
2022-08-05 1905 680272 439 11260205 16.35 16.65 16.30 16.60 0.50 3.11% 16.55 4 16.60 55 53.55
2022-08-08 1905 417000 258 6904250 16.35 16.70 16.35 16.70 0.10 0.6% 16.65 11 16.70 5 53.87
2022-08-09 1905 748068 508 12664209 16.55 17.05 16.55 16.90 0.20 1.2% 16.90 6 16.95 16 54.52
2022-08-10 1905 413207 348 6988780 16.80 17.00 16.80 16.90 0.00 0% 16.90 5 16.95 84 54.52
2022-08-11 1905 918000 379 15762350 17.40 17.40 17.10 17.10 0.20 1.18% 17.10 17 17.15 43 55.16
2022-08-12 1905 932000 476 16132700 17.20 17.40 17.10 17.40 0.30 1.75% 17.35 5 17.40 10 56.13
2022-08-15 1905 968000 480 16951900 17.55 17.65 17.35 17.55 0.15 0.86% 17.55 18 17.60 26 56.61
2022-08-16 1905 3561000 1822 64709500 17.90 18.90 17.65 17.80 0.25 1.42% 17.80 18 17.85 10 222.50
2022-08-17 1905 1314000 686 23197450 17.70 17.90 17.50 17.50 0.30 -1.69% 17.50 53 17.55 21 218.75
2022-08-18 1905 893000 458 15796400 17.60 17.85 17.35 17.80 0.30 1.71% 17.75 7 17.80 10 222.50
2022-08-19 1905 820000 386 14656400 18.20 18.20 17.70 17.95 0.15 0.84% 17.90 5 17.95 38 224.38
2022-08-22 1905 6334329 3056 118049692 18.40 19.15 18.25 18.65 0.70 3.9% 18.60 116 18.65 39 233.12
2022-08-23 1905 1985000 934 36045500 18.50 18.50 18.00 18.15 0.50 -2.68% 18.15 11 18.20 38 226.88
2022-08-24 1905 981000 384 17772750 18.20 18.25 18.00 18.15 0.00 0% 18.15 2 18.20 11 226.88
2022-08-25 1905 544000 301 9893650 18.20 18.30 18.05 18.15 0.00 0% 18.10 33 18.15 4 226.88
2022-08-26 1905 823000 421 15071050 18.20 18.50 18.20 18.30 0.15 0.83% 18.25 34 18.30 1 228.75
2022-08-29 1905 812000 459 14431800 18.00 18.00 17.60 17.70 0.60 -3.28% 17.70 27 17.75 13 221.25
2022-08-30 1905 410000 227 7338400 17.70 18.00 17.70 17.95 0.25 1.41% 17.90 30 17.95 2 224.38
2022-08-31 1905 1255000 600 22942600 17.90 18.40 17.85 18.35 0.40 2.23% 18.30 13 18.35 6 229.38
2022-09-01 1905 932328 579 16766788 18.20 18.20 17.90 17.90 0.45 -2.45% 17.90 32 17.95 2 223.75
2022-09-02 1905 623000 293 11100950 18.00 18.05 17.75 17.80 0.10 -0.56% 17.75 30 17.80 4 222.50
2022-09-05 1905 510000 259 9113750 17.80 18.10 17.80 17.80 0.00 0% 17.80 178 17.90 4 222.50
2022-09-06 1905 622000 315 11004750 17.95 18.00 17.55 17.60 0.20 -1.12% 17.55 36 17.60 3 220.00
2022-09-07 1905 809000 484 13935250 17.35 17.45 17.10 17.25 0.35 -1.99% 17.20 5 17.25 1 215.62
2022-09-08 1905 403000 186 7035750 17.25 17.60 17.25 17.45 0.20 1.16% 17.40 34 17.50 6 218.12
2022-09-12 1905 503000 312 8937250 17.65 17.90 17.65 17.80 0.35 2.01% 17.75 1 17.80 54 222.50
2022-09-13 1905 301000 198 5357050 17.90 17.90 17.75 17.80 0.00 0% 17.80 5 17.85 43 222.50
2022-09-14 1905 370000 250 6507400 17.40 17.70 17.40 17.60 0.20 -1.12% 17.55 14 17.65 4 220.00
2022-09-15 1905 447000 231 7910900 17.60 17.85 17.60 17.60 0.00 0% 17.60 51 17.70 52 220.00
2022-09-16 1905 3194000 1563 57347600 18.00 18.40 17.65 17.70 0.10 0.57% 17.70 22 17.75 12 221.25
2022-09-19 1905 905341 574 15731817 17.70 17.80 17.20 17.25 0.45 -2.54% 17.25 5 17.30 15 215.62
2022-09-20 1905 396000 251 6905050 17.55 17.70 17.30 17.35 0.10 0.58% 17.35 6 17.40 25 216.88
2022-09-21 1905 596000 381 10304300 17.35 17.50 17.10 17.10 0.25 -1.44% 17.10 58 17.25 6 213.75
2022-09-22 1905 598000 366 10128550 16.90 17.05 16.80 16.95 0.15 -0.88% 16.95 43 17.00 6 211.88
2022-09-23 1905 466000 313 7848600 16.95 17.10 16.75 16.80 0.15 -0.88% 16.80 20 16.85 8 210.00
2022-09-26 1905 1301000 625 20940050 16.55 16.55 15.90 15.95 0.85 -5.06% 15.95 25 16.00 30 199.38
2022-09-27 1905 773000 333 12395550 15.95 16.35 15.85 16.15 0.20 1.25% 16.10 3 16.15 7 201.88
2022-09-28 1905 1394000 717 21960300 16.20 16.30 15.40 15.55 0.60 -3.72% 15.55 44 15.60 8 194.38
2022-09-29 1905 687000 290 10882100 15.85 16.00 15.65 15.90 0.35 2.25% 15.85 5 15.90 8 198.75
2022-09-30 1905 695000 374 10889650 15.75 15.90 15.45 15.85 0.05 -0.31% 15.85 11 15.90 23 198.12
2022-10-03 1905 808082 452 12934189 15.50 16.20 15.50 16.20 0.35 2.21% 16.15 41 16.20 69 202.50
2022-10-04 1905 590221 332 9636079 16.25 16.45 16.20 16.45 0.25 1.54% 16.40 16 16.45 9 205.62
2022-10-05 1905 712000 375 11850750 16.55 16.80 16.50 16.80 0.35 2.13% 16.75 8 16.80 33 210.00
2022-10-06 1905 350000 162 5848350 16.80 16.80 16.60 16.65 0.15 -0.89% 16.65 12 16.70 3 208.12
2022-10-07 1905 383000 162 6382100 16.55 16.75 16.55 16.70 0.05 0.3% 16.65 6 16.70 89 208.75
2022-10-11 1905 748000 345 12197100 16.40 16.55 16.15 16.30 0.40 -2.4% 16.30 1 16.35 7 203.75
2022-10-12 1905 457000 215 7466650 16.25 16.50 16.15 16.40 0.10 0.61% 16.40 4 16.45 36 205.00
2022-10-13 1905 1129140 713 17946556 16.50 16.50 15.50 15.90 0.50 -3.05% 15.85 4 15.90 4 198.75
2022-10-14 1905 2306000 984 38111950 17.00 17.20 16.20 16.35 0.45 2.83% 16.35 34 16.45 6 204.38
2022-10-17 1905 761000 384 12199600 16.25 16.25 15.85 16.20 0.15 -0.92% 16.15 22 16.20 22 202.50
2022-10-18 1905 701000 343 11510350 16.30 16.55 16.25 16.40 0.20 1.23% 16.40 15 16.45 2 205.00
2022-10-19 1905 659000 346 10800700 16.45 16.55 16.20 16.20 0.20 -1.22% 16.20 2 16.25 2 202.50
2022-10-20 1905 1631084 697 26631171 16.15 16.70 15.80 16.70 0.50 3.09% 16.65 1 16.70 21 208.75
2022-10-21 1905 378000 194 6181850 16.70 16.70 16.20 16.20 0.50 -2.99% 16.20 15 16.25 15 202.50
2022-10-24 1905 366000 236 5971500 16.40 16.40 16.20 16.25 0.05 0.31% 16.20 34 16.25 4 203.12
2022-10-25 1905 528000 279 8600950 16.35 16.50 16.15 16.25 0.00 0% 16.20 6 16.25 1 203.12
2022-10-26 1905 472000 267 7700250 16.30 16.45 16.05 16.25 0.00 0% 16.25 21 16.40 18 203.12
2022-10-27 1905 1575000 725 26200950 16.35 16.80 16.20 16.80 0.55 3.38% 16.75 9 16.80 107 210.00
2022-10-28 1905 999630 596 16802033 16.70 17.05 16.60 16.70 0.10 -0.6% 16.65 19 16.70 12 208.75
2022-10-31 1905 429000 227 7147800 16.70 16.80 16.55 16.65 0.05 -0.3% 16.60 9 16.65 6 208.12
2022-11-01 1905 423000 238 7098000 16.80 16.90 16.65 16.75 0.10 0.6% 16.75 8 16.80 33 209.38
2022-11-02 1905 344000 216 5762250 16.80 16.95 16.60 16.70 0.05 -0.3% 16.65 16 16.70 4 208.75
2022-11-03 1905 270000 141 4500200 16.70 16.80 16.55 16.80 0.10 0.6% 16.75 4 16.80 25 210.00
2022-11-04 1905 391000 206 6565550 16.65 16.95 16.65 16.90 0.10 0.6% 16.90 3 16.95 43 211.25
2022-11-07 1905 727000 400 12404550 17.00 17.15 16.90 17.10 0.20 1.18% 17.05 3 17.10 15 213.75
2022-11-08 1905 521000 296 8913000 17.15 17.25 17.00 17.00 0.10 -0.58% 17.00 1 17.05 5 212.50
2022-11-09 1905 578000 337 9914200 17.05 17.25 17.05 17.10 0.10 0.59% 17.10 13 17.15 11 213.75
2022-11-10 1905 622493 354 10653827 17.05 17.20 17.00 17.20 0.10 0.58% 17.15 8 17.20 14 215.00
2022-11-11 1905 870000 438 15092050 17.60 17.80 17.20 17.20 0.00 0% 17.20 40 17.25 26 215.00
2022-11-14 1905 1943000 896 34284650 17.25 17.85 17.25 17.65 0.45 2.62% 17.60 16 17.65 19 220.62
2022-11-15 1905 4988000 2056 89568550 18.10 18.40 17.55 17.60 0.05 -0.28% 17.60 90 17.65 1 88.00
2022-11-16 1905 2243000 1074 40021750 17.70 18.15 17.60 17.65 0.05 0.28% 17.65 97 17.75 13 88.25
2022-11-17 1905 638000 322 11293600 17.80 17.80 17.60 17.60 0.05 -0.28% 17.60 62 17.65 1 88.00
2022-11-18 1905 778000 417 13554550 17.60 17.70 17.25 17.35 0.25 -1.42% 17.30 3 17.35 15 86.75
2022-11-21 1905 595000 291 10307500 17.25 17.55 17.20 17.20 0.15 -0.86% 17.20 43 17.30 13 86.00
2022-11-22 1905 520000 274 8903350 17.15 17.30 17.05 17.15 0.05 -0.29% 17.15 4 17.20 42 85.75
2022-11-23 1905 571000 315 9831100 17.30 17.30 17.15 17.25 0.10 0.58% 17.25 23 17.30 23 86.25
2022-11-24 1905 597000 353 10345450 17.35 17.50 17.25 17.30 0.05 0.29% 17.30 15 17.35 20 86.50
2022-11-25 1905 602000 254 10451850 17.35 17.45 17.20 17.20 0.10 -0.58% 17.20 31 17.25 7 86.00
2022-11-28 1905 633000 249 10821400 17.20 17.25 16.95 17.25 0.05 0.29% 17.25 4 17.30 30 86.25
2022-11-29 1905 1310852 643 22981452 17.30 17.70 17.25 17.55 0.30 1.74% 17.55 20 17.60 4 87.75
2022-11-30 1905 1234000 519 21996950 17.70 17.95 17.70 17.80 0.25 1.42% 17.80 3 17.85 26 89.00
2022-12-01 1905 1319000 635 23574250 17.95 18.05 17.70 17.80 0.00 0% 17.80 67 17.90 37 89.00
2022-12-02 1905 499000 284 8856700 17.80 17.85 17.70 17.75 0.05 -0.28% 17.70 60 17.75 7 88.75
2022-12-05 1905 722000 339 12770000 17.75 17.80 17.60 17.70 0.05 -0.28% 17.70 7 17.75 34 88.50
2022-12-06 1905 1058000 562 18370600 17.70 17.70 17.10 17.10 0.60 -3.39% 17.10 15 17.15 8 85.50
2022-12-07 1905 963000 514 16363850 17.10 17.25 16.80 16.85 0.25 -1.46% 16.85 31 16.90 18 84.25
2022-12-08 1905 604000 358 10201700 16.80 17.05 16.70 16.95 0.10 0.59% 16.90 32 16.95 8 84.75
2022-12-09 1905 702000 423 11866000 17.05 17.05 16.80 16.80 0.15 -0.88% 16.80 100 16.85 8 84.00
2022-12-12 1905 518000 319 8574800 16.80 16.80 16.45 16.55 0.25 -1.49% 16.55 6 16.60 28 82.75
2022-12-13 1905 545264 226 5853469 10.75 10.80 10.70 10.70 0.00 -35.35% 10.70 155 10.75 33 18.77
2022-12-14 1905 479000 316 8047550 16.90 16.95 16.60 16.75 0.00 56.54% 16.75 23 16.80 13 83.75
2022-12-15 1905 388000 248 6543950 16.80 16.95 16.70 16.85 0.10 0.6% 16.85 8 16.90 19 84.25
2022-12-16 1905 575000 376 9624500 16.65 16.85 16.65 16.65 0.20 -1.19% 16.65 50 16.70 5 83.25
2022-12-18 1905 1043447 907 24121986 23.15 23.35 23.00 23.00 0.15 38.14% 23.00 192 23.05 26 37.10
2022-12-19 1905 521000 280 8634150 16.65 16.70 16.50 16.50 0.15 -28.26% 16.50 15 16.55 8 82.50
2022-12-20 1905 630000 354 10312950 16.45 16.60 16.15 16.20 0.30 -1.82% 16.15 34 16.20 12 81.00
2022-12-21 1905 530000 295 8681100 16.20 16.65 16.20 16.25 0.05 0.31% 16.25 46 16.30 8 81.25
2022-12-22 1905 782000 435 12980100 16.45 16.75 16.40 16.55 0.30 1.85% 16.50 30 16.55 4 82.75
2022-12-23 1905 586000 337 9534100 16.35 16.40 16.15 16.25 0.30 -1.81% 16.25 21 16.30 22 81.25
2022-12-26 1905 288000 186 4694450 16.30 16.45 16.20 16.30 0.05 0.31% 16.30 1 16.35 17 81.50
2022-12-27 1905 508000 239 8362400 16.45 16.60 16.30 16.40 0.10 0.61% 16.40 47 16.50 16 82.00
2022-12-28 1905 509000 297 8280000 16.35 16.40 16.20 16.20 0.20 -1.22% 16.15 43 16.25 2 81.00
2022-12-29 1905 591000 327 9459550 16.15 16.15 15.90 16.10 0.10 -0.62% 16.10 6 16.15 11 80.50
2022-12-30 1905 713000 268 11577700 16.25 16.40 16.10 16.15 0.05 0.31% 16.15 4 16.20 8 80.75