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　　16.05
0
0%		16.55
0.5
3.12%		16.50
-0.05
-0.3%		16.50
0
0%		 　16.60
0.1
0.61%		16.60
0
0%		16.60
0
0%		16.50
-0.1
-0.6%		16.35
-0.15
-0.91%		 　16.35
0
0%		16.45
0.1
0.61%		 　　　　　　　　　　　16.60
0.15
0.91%		16.85
0.25
1.51%		16.5
2 月17.05
0.2
1.19%		17.10
0.05
0.29%		17.25
0.15
0.88%		 　17.15
-0.1
-0.58%		17.20
0.05
0.29%		17.25
0.05
0.29%		17.15
-0.1
-0.58%		16.90
-0.25
-1.46%		 　16.85
-0.05
-0.3%		16.90
0.05
0.3%		16.80
-0.1
-0.59%		16.85
0.05
0.3%		16.80
-0.05
-0.3%		 　16.95
0.15
0.89%		16.95
0
0%		16.85
-0.1
-0.59%		17.10
0.25
1.48%		17.45
0.35
2.05%		 17.11
3 月17.35
-0.1
-0.57%		17.35
0
0%		17.45
0.1
0.58%		 　17.45
0
0%		17.30
-0.15
-0.86%		17.20
-0.1
-0.58%		17.20
0
0%		16.75
-0.45
-2.62%		 　16.70
-0.05
-0.3%		16.55
-0.15
-0.9%		16.40
-0.15
-0.91%		16.00
-0.4
-2.44%		16.15
0.15
0.94%		 　16.10
-0.05
-0.31%		16.25
0.15
0.93%		16.35
0.1
0.62%		16.40
0.05
0.31%		16.35
-0.05
-0.3%		 　16.35
0
0%		16.20
-0.15
-0.92%		16.15
-0.05
-0.31%		16.10
-0.05
-0.31%		16.15
0.05
0.31%		16.62
4 月 　　　　16.20
0.05
0.31%		16.30
0.1
0.62%		 　16.25
-0.05
-0.31%		16.45
0.2
1.23%		16.60
0.15
0.91%		16.45
-0.15
-0.9%		17.75
1.3
7.9%		 　17.85
0.1
0.56%		17.65
-0.2
-1.12%		17.40
-0.25
-1.42%		19.10
1.7
9.77%		21.00
1.9
9.95%		 　23.10
2.1
10%		23.25
0.15
0.65%		24.95
1.7
7.31%		24.20
-0.75
-3.01%		24.50
0.3
1.24%		 19.99
5 月　25.75
1.25
5.1%		25.55
-0.2
-0.78%		26.00
0.45
1.76%		25.15
-0.85
-3.27%		 　25.25
0.1
0.4%		25.80
0.55
2.18%		25.45
-0.35
-1.36%		23.60
-1.85
-7.27%		24.05
0.45
1.91%		 　24.10
0.05
0.21%		24.05
-0.05
-0.21%		24.25
0.2
0.83%		25.00
0.75
3.09%		24.05
-0.95
-3.8%		 　24.20
0.15
0.62%		25.35
1.15
4.75%		26.10
0.75
2.96%		25.40
-0.7
-2.68%		24.40
-1
-3.94%		 　25.65
1.25
5.12%		25.10
-0.55
-2.14%		25.60
0.5
1.99%		24.96
6 月28.15
2.55
9.96%		28.15
0
0%		 　28.95
0.8
2.84%		28.15
-0.8
-2.76%		28.10
-0.05
-0.18%		27.55
-0.55
-1.96%		27.95
0.4
1.45%		 　27.00
-0.95
-3.4%		27.00
0
0%		26.65
-0.35
-1.3%		27.35
0.7
2.63%		27.80
0.45
1.65%		 　27.65
-0.15
-0.54%		27.75
0.1
0.36%		28.85
1.1
3.96%		 　　　29.20
0.35
1.21%		27.30
-1.9
-6.51%		27.15
-0.15
-0.55%		28.30
1.15
4.24%		28.15
-0.15
-0.53%		 27.99
7 月　　29.85
1.7
6.04%		29.25
-0.6
-2.01%		28.65
-0.6
-2.05%		28.25
-0.4
-1.4%		28.00
-0.25
-0.88%		 　27.75
-0.25
-0.89%		27.45
-0.3
-1.08%		27.45
0
0%		26.80
-0.65
-2.37%		27.95
1.15
4.29%		 　　27.05
-0.9
-3.22%		26.95
-0.1
-0.37%		28.15
1.2
4.45%		27.60
-0.55
-1.95%		 　29.85
2.25
8.15%		28.95
-0.9
-3.02%		 31.50
2.55
8.81%		30.75
-0.75
-2.38%		 32.05
1.3
4.23%		28.98
8 月31.10
-0.95
-2.96%		30.70
-0.4
-1.29%		 30.85
0.15
0.49%		 　28.30
-2.55
-8.27%		28.00
-0.3
-1.06%		27.60
-0.4
-1.43%		26.05
-1.55
-5.62%		25.30
-0.75
-2.88%		 　24.25
-1.05
-4.15%		25.00
0.75
3.09%		24.55
-0.45
-1.8%		24.30
-0.25
-1.02%		23.75
-0.55
-2.26%		 　23.70
-0.05
-0.21%		23.25
-0.45
-1.9%		23.15
-0.1
-0.43%		22.85
-0.3
-1.3%		22.60
-0.25
-1.09%		 　22.35
-0.25
-1.11%		22.90
0.55
2.46%		23.10
0.2
0.87%		23.40
0.3
1.3%		25.43
9 月23.45
0.05
0.21%		 　23.80
0.35
1.49%		23.75
-0.05
-0.21%		23.30
-0.45
-1.89%		23.10
-0.2
-0.86%		22.90
-0.2
-0.87%		 　22.55
-0.35
-1.53%		22.55
0
0%		22.85
0.3
1.33%		22.95
0.1
0.44%		22.75
-0.2
-0.87%		 　23.00
0.25
1.1%		22.45
-0.55
-2.39%		22.40
-0.05
-0.22%		22.20
-0.2
-0.89%		22.35
0.15
0.68%		 　22.40
0.05
0.22%		22.05
-0.35
-1.56%		22.30
0.25
1.13%		22.60
0.3
1.35%		 22.74
10 月　22.20
-0.4
-1.77%		22.15
-0.05
-0.23%		21.90
-0.25
-1.13%		22.00
0.1
0.46%		22.20
0.2
0.91%		 　　　21.45
-0.75
-3.38%		21.50
0.05
0.23%		21.70
0.2
0.93%		 　23.15
1.45
6.68%		22.95
-0.2
-0.86%		22.50
-0.45
-1.96%		22.15
-0.35
-1.56%		21.75
-0.4
-1.81%		 　21.30
-0.45
-2.07%		21.50
0.2
0.94%		21.75
0.25
1.16%		21.20
-0.55
-2.53%		21.20
0
0%		 　21.30
0.1
0.47%		20.80
-0.5
-2.35%		21.83
11 月20.55
-0.25
-1.2%		20.80
0.25
1.22%		20.95
0.15
0.72%		 　21.35
0.4
1.91%		21.20
-0.15
-0.7%		21.05
-0.15
-0.71%		20.75
-0.3
-1.43%		20.50
-0.25
-1.2%		 　20.50
0
0%		20.80
0.3
1.46%		21.70
0.9
4.33%		21.80
0.1
0.46%		21.65
-0.15
-0.69%		 　21.55
-0.1
-0.46%		21.80
0.25
1.16%		21.70
-0.1
-0.46%		21.85
0.15
0.69%		21.70
-0.15
-0.69%		 　21.70
0
0%		22.35
0.65
3%		22.10
-0.25
-1.12%		22.35
0.25
1.13%		 21.42
12 月22.65
0.3
1.34%		 　22.80
0.15
0.66%		22.75
-0.05
-0.22%		22.70
-0.05
-0.22%		22.70
0
0%		22.85
0.15
0.66%		 　23.25
0.4
1.75%		22.70
-0.55
-2.37%		22.45
-0.25
-1.1%		23.05
0.6
2.67%		23.45
0.4
1.74%		 　24.80
1.35
5.76%		25.30
0.5
2.02%		24.60
-0.7
-2.77%		24.55
-0.05
-0.2%		24.00
-0.55
-2.24%		 　23.75
-0.25
-1.04%		24.00
0.25
1.05%		23.75
-0.25
-1.04%		23.80
0.05
0.21%		23.55
-0.25
-1.05%		　　23.52

說明:最高漲幅:10%最低跌幅:-8.27% 最高價:32.05最低價:16.00平均價:22.38,灰色底表示週末,漲134天(75.15)元,跌144天(-54.75)元,平盤23天
10%=5,9%=2,8%=3,7%=3,6%=4,5%=7,4%=8,3%=9,2%=14,1%=53,0%=49,-0%=1,-1%=2,-2%=2,-3%=4,-4%=16,-5%=28,-6%=28,-7%=63,

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
2023-01-03 1905 406000 210 6507950 16.15 16.15 15.90 16.05 0.10 0% 16.05 4 16.10 6 80.25
2023-01-04 1905 1222000 681 20079350 16.10 16.60 16.05 16.55 0.50 3.12% 16.50 8 16.55 22 82.75
2023-01-05 1905 908000 425 15090550 16.65 16.80 16.45 16.50 0.05 -0.3% 16.50 11 16.55 3 82.50
2023-01-06 1905 467000 244 7727850 16.55 16.65 16.50 16.50 0.00 0% 16.50 63 16.55 18 82.50
2023-01-09 1905 513000 270 8509100 16.65 16.70 16.50 16.60 0.10 0.61% 16.55 22 16.60 30 83.00
2023-01-10 1905 624000 329 10396500 16.65 16.75 16.60 16.60 0.00 0% 16.60 21 16.65 5 83.00
2023-01-11 1905 437000 249 7306700 16.70 16.90 16.60 16.60 0.00 0% 16.60 69 16.65 5 83.00
2023-01-12 1905 573000 236 9501200 16.60 16.70 16.50 16.50 0.10 -0.6% 16.50 80 16.55 7 82.50
2023-01-13 1905 548000 281 9004200 16.55 16.60 16.30 16.35 0.15 -0.91% 16.35 47 16.40 20 81.75
2023-01-16 1905 357000 189 5850550 16.40 16.55 16.30 16.35 0.00 0% 16.30 62 16.35 3 81.75
2023-01-17 1905 322000 197 5284650 16.35 16.50 16.30 16.45 0.10 0.61% 16.40 6 16.45 18 82.25
2023-01-30 1905 714000 430 11874850 16.45 16.70 16.45 16.60 0.15 0.91% 16.60 11 16.65 1 83.00
2023-01-31 1905 920000 466 15498300 16.60 16.95 16.60 16.85 0.25 1.51% 16.85 2 16.90 43 84.25
2023-02-01 1905 1240000 553 21117650 16.90 17.15 16.90 17.05 0.20 1.19% 17.00 53 17.05 77 85.25
2023-02-02 1905 1118000 549 19052300 17.20 17.20 16.90 17.10 0.05 0.29% 17.05 19 17.10 87 85.50
2023-02-03 1905 1026000 572 17612100 17.10 17.25 17.00 17.25 0.15 0.88% 17.20 2 17.25 101 86.25
2023-02-06 1905 765000 414 13150000 17.25 17.30 17.05 17.15 0.10 -0.58% 17.10 23 17.15 6 85.75
2023-02-07 1905 479000 322 8226100 17.15 17.25 17.10 17.20 0.05 0.29% 17.15 9 17.20 38 86.00
2023-02-08 1905 516000 319 8872950 17.20 17.25 17.10 17.25 0.05 0.29% 17.20 18 17.25 34 86.25
2023-02-09 1905 447000 248 7674250 17.15 17.25 17.10 17.15 0.10 -0.58% 17.10 143 17.20 21 85.75
2023-02-10 1905 535065 382 9063480 17.15 17.15 16.85 16.90 0.25 -1.46% 16.85 69 16.90 4 84.50
2023-02-13 1905 530000 260 8896200 16.85 16.90 16.70 16.85 0.05 -0.3% 16.85 1 16.90 26 84.25
2023-02-14 1905 229000 139 3865900 16.95 17.00 16.85 16.90 0.05 0.3% 16.85 87 16.90 34 84.50
2023-02-15 1905 569000 307 9574700 16.95 16.95 16.75 16.80 0.10 -0.59% 16.80 18 16.85 27 84.00
2023-02-16 1905 348000 197 5865650 16.90 16.90 16.80 16.85 0.05 0.3% 16.85 10 16.90 38 84.25
2023-02-17 1905 478000 234 8023000 16.85 16.85 16.75 16.80 0.05 -0.3% 16.80 26 16.85 10 84.00
2023-02-20 1905 712000 341 12040550 16.80 17.00 16.75 16.95 0.15 0.89% 16.95 13 17.00 89 84.75
2023-02-21 1905 459000 260 7775900 16.95 17.05 16.85 16.95 0.00 0% 16.90 90 17.00 103 84.75
2023-02-22 1905 477000 261 8018400 16.95 16.95 16.70 16.85 0.10 -0.59% 16.85 21 16.90 36 84.25
2023-02-23 1905 1320000 595 22547350 16.85 17.20 16.85 17.10 0.25 1.48% 17.10 63 17.15 137 85.50
2023-02-24 1905 2231000 936 38602100 17.25 17.45 17.10 17.45 0.35 2.05% 17.40 56 17.45 128 87.25
2023-03-01 1905 2721000 1217 47533700 17.70 17.70 17.20 17.35 0.10 -0.57% 17.30 27 17.35 8 86.75
2023-03-02 1905 736000 381 12727500 17.30 17.45 17.15 17.35 0.00 0% 17.35 5 17.40 51 86.75
2023-03-03 1905 1236102 609 21621831 17.35 17.60 17.30 17.45 0.10 0.58% 17.45 45 17.50 28 87.25
2023-03-06 1905 948000 424 16521450 17.45 17.55 17.35 17.45 0.00 0% 17.40 16 17.45 50 87.25
2023-03-07 1905 786000 434 13671350 17.55 17.55 17.30 17.30 0.15 -0.86% 17.30 17 17.35 2 86.50
2023-03-08 1905 708000 374 12225350 17.30 17.45 17.20 17.20 0.10 -0.58% 17.20 19 17.25 10 86.00
2023-03-09 1905 738000 344 12712150 17.25 17.40 17.15 17.20 0.00 0% 17.20 30 17.25 10 86.00
2023-03-10 1905 1530000 764 25786900 17.15 17.15 16.70 16.75 0.45 -2.62% 16.75 45 16.80 4 83.75
2023-03-13 1905 954000 471 15793200 16.65 16.70 16.40 16.70 0.05 -0.3% 16.70 4 16.75 20 83.50
2023-03-14 1905 351000 196 5814750 16.70 16.70 16.50 16.55 0.15 -0.9% 16.50 167 16.55 7 82.75
2023-03-15 1905 846000 492 13969300 16.70 16.70 16.35 16.40 0.15 -0.91% 16.40 6 16.45 9 82.00
2023-03-16 1905 1485000 715 23879950 16.35 16.40 15.90 16.00 0.40 -2.44% 16.00 16 16.05 7 80.00
2023-03-17 1905 524000 284 8447600 16.10 16.20 16.05 16.15 0.15 0.94% 16.15 1 16.20 3 39.39
2023-03-20 1905 420000 240 6774250 16.25 16.25 16.05 16.10 0.05 -0.31% 16.10 99 16.15 6 39.27
2023-03-21 1905 745000 258 12106200 16.20 16.30 16.15 16.25 0.15 0.93% 16.25 5 16.30 28 39.63
2023-03-22 1905 606000 289 9903950 16.35 16.45 16.25 16.35 0.10 0.62% 16.35 4 16.40 44 39.88
2023-03-23 1905 524000 275 8578450 16.30 16.45 16.30 16.40 0.05 0.31% 16.35 36 16.40 36 40.00
2023-03-24 1905 490000 303 7999300 16.40 16.45 16.25 16.35 0.05 -0.3% 16.30 12 16.35 60 39.88
2023-03-27 1905 565000 333 9261900 16.40 16.55 16.25 16.35 0.00 0% 16.35 55 16.40 8 39.88
2023-03-28 1905 425000 253 6906350 16.35 16.45 16.20 16.20 0.15 -0.92% 16.15 43 16.20 38 39.51
2023-03-29 1905 603000 334 9750050 16.20 16.30 16.10 16.15 0.05 -0.31% 16.15 8 16.20 28 39.39
2023-03-30 1905 653000 371 10521450 16.25 16.25 16.05 16.10 0.05 -0.31% 16.10 30 16.15 6 39.27
2023-03-31 1905 496000 276 8025950 16.20 16.25 16.15 16.15 0.05 0.31% 16.15 73 16.20 20 39.39
2023-04-06 1905 323000 207 5224900 16.15 16.25 16.15 16.20 0.05 0.31% 16.20 17 16.25 44 39.51
2023-04-07 1905 511000 281 8303450 16.25 16.30 16.20 16.30 0.10 0.62% 16.25 90 16.30 4 39.76
2023-04-10 1905 338000 177 5492600 16.35 16.35 16.20 16.25 0.05 -0.31% 16.25 3 16.30 112 39.63
2023-04-11 1905 844000 375 13845300 16.40 16.50 16.30 16.45 0.20 1.23% 16.45 54 16.50 32 40.12
2023-04-12 1905 918000 461 15244000 16.50 16.65 16.50 16.60 0.15 0.91% 16.60 8 16.65 27 40.49
2023-04-13 1905 470000 227 7755250 16.60 16.60 16.45 16.45 0.15 -0.9% 16.45 109 16.55 26 40.12
2023-04-14 1905 12064000 4380 213093550 16.50 18.05 16.45 17.75 1.30 7.9% 17.75 21 17.80 17 43.29
2023-04-17 1905 6823000 2929 122457450 17.80 18.25 17.70 17.85 0.10 0.56% 17.85 23 17.90 12 43.54
2023-04-18 1905 1939000 944 34208500 17.85 17.85 17.50 17.65 0.20 -1.12% 17.55 55 17.65 5 43.05
2023-04-19 1905 1874000 747 32740450 17.65 17.75 17.35 17.40 0.25 -1.42% 17.40 9 17.45 32 42.44
2023-04-20 1905 14130000 3343 269511400 18.75 19.10 18.65 19.10 1.70 9.77% 19.10 28129 0.00 0 46.59
2023-04-21 1905 6732000 2280 141372000 21.00 21.00 21.00 21.00 1.90 9.95% 21.00 38686 0.00 0 51.22
2023-04-24 1905 69044000 23693 1566357150 21.45 23.10 21.00 23.10 2.10 10% 23.10 11123 0.00 0 56.34
2023-04-25 1905 59164000 25141 1425512700 23.40 25.00 23.20 23.25 0.15 0.65% 23.25 196 23.30 19 56.71
2023-04-26 1905 69944000 28517 1722085150 24.00 25.35 23.50 24.95 1.70 7.31% 24.95 61 25.00 47 60.85
2023-04-27 1905 47139000 20581 1173667400 25.20 25.70 24.20 24.20 0.75 -3.01% 24.20 3 24.25 41 59.02
2023-04-28 1905 35224000 15151 875244950 24.80 25.50 24.30 24.50 0.30 1.24% 24.50 156 24.55 17 59.76
2023-05-02 1905 49603000 19662 1263818200 24.70 26.40 24.55 25.75 1.25 5.1% 25.75 64 25.80 142 62.80
2023-05-03 1905 69466000 31527 1824221100 25.70 27.00 25.20 25.55 0.20 -0.78% 25.50 609 25.55 34 62.32
2023-05-04 1905 30859000 13456 800494250 25.45 26.45 25.35 26.00 0.45 1.76% 25.95 77 26.00 419 63.41
2023-05-05 1905 25792000 11097 654215550 26.00 26.15 24.90 25.15 0.85 -3.27% 25.15 46 25.20 140 61.34
2023-05-08 1905 17611000 7468 442107500 25.20 25.50 24.65 25.25 0.10 0.4% 25.20 65 25.25 167 61.59
2023-05-09 1905 78719000 31350 2080152600 25.75 27.30 25.30 25.80 0.55 2.18% 25.75 89 25.80 24 62.93
2023-05-10 1905 17316000 8038 436968100 25.50 25.65 24.90 25.45 0.35 -1.36% 25.45 177 25.50 362 62.07
2023-05-11 1905 28422000 12124 683252450 25.30 25.30 23.60 23.60 1.85 -7.27% 23.60 256 23.65 76 57.56
2023-05-12 1905 20882000 8930 497423400 23.20 24.30 23.15 24.05 0.45 1.91% 24.05 118 24.10 10 58.66
2023-05-15 1905 11758531 5477 281845744 23.85 24.50 23.55 24.10 0.05 0.21% 24.05 12 24.10 150 58.78
2023-05-16 1905 17880000 7215 431088400 24.35 24.60 23.75 24.05 0.05 -0.21% 24.00 12 24.05 274 77.58
2023-05-17 1905 13546935 6171 329395473 24.05 24.55 23.85 24.25 0.20 0.83% 24.25 157 24.30 12 78.23
2023-05-18 1905 21219000 8899 525264300 24.75 25.25 24.10 25.00 0.75 3.09% 24.95 172 25.00 132 80.65
2023-05-19 1905 16873000 7524 412072850 25.00 25.00 24.00 24.05 0.95 -3.8% 24.00 775 24.05 151 77.58
2023-05-22 1905 9697000 4120 232651650 24.00 24.35 23.60 24.20 0.15 0.62% 24.15 193 24.20 7 78.06
2023-05-23 1905 47897000 20527 1215659300 24.30 25.80 24.15 25.35 1.15 4.75% 25.30 206 25.35 34 81.77
2023-05-24 1905 48144000 19930 1245083750 25.55 26.35 25.40 26.10 0.75 2.96% 26.05 88 26.10 239 84.19
2023-05-25 1905 21743000 8923 556527750 26.10 26.20 25.10 25.40 0.70 -2.68% 25.40 225 25.45 107 81.94
2023-05-26 1905 16998000 7999 418998800 25.25 25.30 24.20 24.40 1.00 -3.94% 24.40 476 24.45 12 78.71
2023-05-29 1905 25830000 10756 660616750 24.70 26.05 24.70 25.65 1.25 5.12% 25.60 272 25.65 18 82.74
2023-05-30 1905 12612000 5577 319337050 26.00 26.00 24.90 25.10 0.55 -2.14% 25.05 74 25.10 17 80.97
2023-05-31 1905 16687000 7118 428838850 25.10 26.00 25.10 25.60 0.50 1.99% 25.60 245 25.65 1 82.58
2023-06-01 1905 51179000 17924 1392710750 25.50 28.15 25.45 28.15 2.55 9.96% 28.15 133695 0.00 0 90.81
2023-06-02 1905 116528000 45627 2147483647 28.70 29.25 27.75 28.15 0.00 0% 28.15 71 28.20 81 90.81
2023-06-05 1905 46040000 18994 1325638950 28.35 29.45 28.15 28.95 0.80 2.84% 28.90 45 28.95 295 93.39
2023-06-06 1905 64667000 27756 1872874100 28.95 30.05 28.00 28.15 0.80 -2.76% 28.15 292 28.20 46 90.81
2023-06-07 1905 21053000 9536 593444650 28.35 28.75 27.80 28.10 0.05 -0.18% 28.10 40 28.15 50 90.65
2023-06-08 1905 16781000 8272 463997150 28.15 28.15 27.35 27.55 0.55 -1.96% 27.55 75 27.60 96 88.87
2023-06-09 1905 11630000 5394 323126600 27.80 28.10 27.35 27.95 0.40 1.45% 27.95 53 28.00 668 90.16
2023-06-12 1905 20548000 8896 553322800 27.80 27.80 26.40 27.00 0.95 -3.4% 26.95 249 27.00 116 87.10
2023-06-13 1905 12699000 5913 341525100 27.40 27.40 26.55 27.00 0.00 0% 27.00 26 27.05 23 87.10
2023-06-14 1905 9166000 4669 245812800 27.15 27.25 26.60 26.65 0.35 -1.3% 26.65 346 26.70 5 85.97
2023-06-15 1905 10397000 4853 281158450 26.75 27.35 26.50 27.35 0.70 2.63% 27.35 75 27.40 134 88.23
2023-06-16 1905 21253038 10593 591319672 27.10 28.20 27.10 27.80 0.45 1.65% 27.75 58 27.80 38 89.68
2023-06-19 1905 8334000 3716 231057600 27.75 28.15 27.50 27.65 0.15 -0.54% 27.60 107 27.65 71 89.19
2023-06-20 1905 13712000 6034 381838800 27.90 28.35 27.25 27.75 0.10 0.36% 27.75 37 27.80 79 89.52
2023-06-21 1905 58739000 25177 1688901950 28.40 29.30 28.05 28.85 1.10 3.96% 28.80 373 28.85 24 93.06
2023-06-26 1905 60250000 25111 1774566050 29.00 30.00 28.90 29.20 0.35 1.21% 29.20 66 29.25 23 94.19
2023-06-27 1905 32229000 14479 903652900 29.20 29.55 27.20 27.30 1.90 -6.51% 27.25 294 27.30 17 88.06
2023-06-28 1905 10271000 4665 280449450 27.70 27.80 27.00 27.15 0.15 -0.55% 27.15 26 27.20 27 87.58
2023-06-29 1905 16901000 8182 474261750 27.45 28.50 27.40 28.30 1.15 4.24% 28.25 165 28.30 65 91.29
2023-06-30 1905 10706000 4811 299614150 28.15 28.40 27.60 28.15 0.15 -0.53% 28.15 75 28.20 85 90.81
2023-07-03 1905 65607000 25188 1938224300 28.20 30.60 28.20 29.85 1.70 6.04% 29.85 36 29.90 106 96.29
2023-07-04 1905 62073000 25688 1863546900 30.00 30.75 29.25 29.25 0.60 -2.01% 29.25 37 29.30 101 94.35
2023-07-05 1905 19368000 9003 562827900 29.30 29.65 28.65 28.65 0.60 -2.05% 28.65 275 28.70 40 92.42
2023-07-06 1905 13549000 6278 385178000 28.65 28.85 28.05 28.25 0.40 -1.4% 28.25 107 28.30 73 91.13
2023-07-07 1905 10751000 5225 300536450 28.20 28.35 27.65 28.00 0.25 -0.88% 27.95 134 28.00 168 90.32
2023-07-10 1905 8515000 3960 238077850 28.05 28.30 27.65 27.75 0.25 -0.89% 27.70 149 27.75 54 89.52
2023-07-11 1905 9623000 4480 266443300 28.00 28.30 27.30 27.45 0.30 -1.08% 27.45 96 27.50 48 88.55
2023-07-12 1905 5697000 2762 156823250 27.65 27.75 27.40 27.45 0.00 0% 27.45 79 27.50 143 88.55
2023-07-13 1905 16724000 7965 450712750 27.60 27.95 26.40 26.80 0.65 -2.37% 26.80 415 26.85 107 86.45
2023-07-14 1905 13679000 6459 378641400 27.05 28.00 26.90 27.95 1.15 4.29% 27.95 3 28.00 784 90.16
2023-07-18 1905 12841000 6592 355078050 28.70 28.80 27.05 27.05 1.25 -3.22% 27.05 559 27.10 14 87.26
2023-07-19 1905 6806000 3353 184199300 27.30 27.60 26.70 26.95 0.10 -0.37% 26.95 151 27.00 18 86.94
2023-07-20 1905 21640000 9707 607466700 26.95 28.55 26.75 28.15 0.00 4.45% 28.10 101 28.15 1 90.81
2023-07-21 1905 22662000 10064 639460300 28.40 28.95 27.55 27.60 0.55 -1.95% 27.60 208 27.65 92 89.03
2023-07-24 1905 69378000 28003 2046884400 27.90 30.30 27.70 29.85 2.25 8.15% 29.80 254 29.85 296 96.29
2023-07-25 1905 59174000 24920 1752825100 30.00 30.75 28.80 28.95 0.90 -3.02% 28.90 534 28.95 110 93.39
2023-07-27 1905 58635000 21964 1802679300 28.80 31.50 28.80 31.50 2.85 8.81% 31.50 78843 0.00 0 101.61
2023-07-28 1905 192419000 75018 2147483647 33.50 33.90 30.60 30.75 0.75 -2.38% 30.75 107 30.80 29 99.19
2023-07-31 1905 82921000 37480 2147483647 31.00 32.55 29.80 32.05 1.30 4.23% 32.05 7 32.10 163 103.39
2023-08-01 1905 38468000 16902 1201144350 31.75 31.90 30.80 31.10 0.95 -2.96% 31.05 14 31.10 296 100.32
2023-08-02 1905 87791000 40074 2147483647 31.05 33.20 30.60 30.70 0.40 -1.29% 30.70 199 30.75 15 99.03
2023-08-04 1905 34692000 16213 1082928000 31.05 31.90 30.70 30.85 0.15 0.49% 30.85 106 30.90 26 99.52
2023-08-07 1905 53387000 24494 1544915550 31.00 31.10 28.20 28.30 2.55 -8.27% 28.30 276 28.35 129 91.29
2023-08-08 1905 20957000 10114 590838800 28.30 28.80 27.80 28.00 0.30 -1.06% 28.00 229 28.05 33 90.32
2023-08-09 1905 13542000 6453 375041800 28.00 28.15 27.35 27.60 0.40 -1.43% 27.55 174 27.60 57 89.03
2023-08-10 1905 22290000 9728 592941350 27.60 27.65 26.00 26.05 1.55 -5.62% 26.05 151 26.10 15 84.03
2023-08-11 1905 14996000 7118 384389700 26.20 26.35 25.25 25.30 0.75 -2.88% 25.25 118 25.30 12 81.61
2023-08-14 1905 12598000 5705 306843000 25.00 25.05 24.00 24.25 1.05 -4.15% 24.25 161 24.30 66 78.23
2023-08-15 1905 10026000 4777 247943650 24.95 25.10 24.35 25.00 0.75 3.09% 24.95 69 25.05 60 0.00
2023-08-16 1905 11911000 5273 287271900 24.20 24.55 23.40 24.55 0.45 -1.8% 24.55 14 24.60 93 0.00
2023-08-17 1905 8511000 4193 206237600 24.15 24.85 23.60 24.30 0.25 -1.02% 24.25 139 24.30 63 0.00
2023-08-18 1905 9280000 4665 222705950 24.35 24.50 23.60 23.75 0.55 -2.26% 23.70 340 23.75 16 0.00
2023-08-21 1905 4487000 1981 106601850 24.00 24.10 23.50 23.70 0.05 -0.21% 23.70 73 23.75 12 0.00
2023-08-22 1905 6751000 3141 157669150 23.75 23.85 23.15 23.25 0.45 -1.9% 23.20 201 23.25 24 0.00
2023-08-23 1905 9454000 4488 217996000 23.05 23.40 22.75 23.15 0.10 -0.43% 23.15 27 23.20 24 0.00
2023-08-24 1905 8455000 4016 193783500 23.40 23.40 22.70 22.85 0.30 -1.3% 22.85 30 22.90 133 0.00
2023-08-25 1905 5771000 2705 131666950 22.75 23.10 22.60 22.60 0.25 -1.09% 22.60 229 22.65 6 0.00
2023-08-28 1905 5040000 2097 112863800 22.70 22.75 22.20 22.35 0.25 -1.11% 22.35 32 22.40 60 0.00
2023-08-29 1905 8943000 4359 204121900 22.50 23.10 22.30 22.90 0.55 2.46% 22.85 94 22.90 36 0.00
2023-08-30 1905 4474000 2186 102796900 22.95 23.20 22.75 23.10 0.20 0.87% 23.10 44 23.15 11 0.00
2023-08-31 1905 5365000 2497 125443600 23.10 23.60 22.95 23.40 0.30 1.3% 23.40 44 23.45 3 0.00
2023-09-01 1905 4438000 2015 104590600 23.45 23.75 23.40 23.45 0.05 0.21% 23.45 37 23.50 165 0.00
2023-09-04 1905 6233000 2913 147735000 24.40 24.40 23.35 23.80 0.35 1.49% 23.80 63 23.85 47 0.00
2023-09-05 1905 3246000 1519 76443750 23.70 23.75 23.30 23.75 0.05 -0.21% 23.70 1 23.75 23 0.00
2023-09-06 1905 2732000 1429 64223400 23.65 23.80 23.30 23.30 0.45 -1.89% 23.30 98 23.35 39 0.00
2023-09-07 1905 2462000 1133 57018050 23.35 23.50 23.00 23.10 0.20 -0.86% 23.05 46 23.10 38 0.00
2023-09-08 1905 2135000 1005 49056050 23.00 23.15 22.80 22.90 0.20 -0.87% 22.90 32 22.95 6 0.00
2023-09-11 1905 4272000 1967 96250750 22.80 23.10 22.30 22.55 0.35 -1.53% 22.55 55 22.60 46 0.00
2023-09-12 1905 1567000 854 35501150 22.65 22.85 22.55 22.55 0.00 0% 22.55 128 22.60 15 0.00
2023-09-13 1905 3201000 1642 73383350 22.60 23.20 22.60 22.85 0.30 1.33% 22.85 11 22.90 21 0.00
2023-09-14 1905 1933000 916 44301400 22.90 23.05 22.80 22.95 0.10 0.44% 22.95 63 23.00 79 0.00
2023-09-15 1905 3713000 1749 84393600 23.05 23.50 22.50 22.75 0.20 -0.87% 22.70 39 22.75 16 0.00
2023-09-18 1905 2853000 1402 65658350 22.75 23.20 22.65 23.00 0.25 1.1% 22.95 48 23.00 4 0.00
2023-09-19 1905 3881000 1955 87627700 23.05 23.05 22.45 22.45 0.55 -2.39% 22.45 7 22.50 18 0.00
2023-09-20 1905 1627000 829 36500500 22.50 22.60 22.30 22.40 0.05 -0.22% 22.40 47 22.45 15 0.00
2023-09-21 1905 2696000 1379 59709200 22.35 22.35 22.05 22.20 0.20 -0.89% 22.15 30 22.20 8 0.00
2023-09-22 1905 1314000 708 29258300 22.00 22.45 21.95 22.35 0.15 0.68% 22.30 26 22.35 3 0.00
2023-09-25 1905 1409000 639 31560950 22.35 22.55 22.25 22.40 0.05 0.22% 22.40 88 22.45 15 0.00
2023-09-26 1905 1986000 1057 44186000 22.50 22.50 22.05 22.05 0.35 -1.56% 22.05 123 22.10 23 0.00
2023-09-27 1905 1855000 951 41386050 22.15 22.40 22.10 22.30 0.25 1.13% 22.30 38 22.35 10 0.00
2023-09-28 1905 6878000 2236 155538050 22.50 22.90 22.20 22.60 0.30 1.35% 22.60 320 22.65 107 0.00
2023-10-02 1905 3516000 1683 78469400 22.85 22.95 22.20 22.20 0.40 -1.77% 22.20 17 22.25 22 0.00
2023-10-03 1905 3371000 1513 75298900 22.35 22.75 22.10 22.15 0.05 -0.23% 22.15 11 22.20 68 0.00
2023-10-04 1905 2933000 1292 64094300 22.00 22.10 21.65 21.90 0.25 -1.13% 21.85 128 21.90 28 0.00
2023-10-05 1905 1225000 612 26961400 21.90 22.10 21.90 22.00 0.10 0.46% 22.00 51 22.05 15 0.00
2023-10-06 1905 2352000 1089 52335200 22.05 22.50 22.00 22.20 0.20 0.91% 22.15 64 22.20 23 0.00
2023-10-11 1905 3062000 1684 66421300 22.25 22.25 21.40 21.45 0.75 -3.38% 21.45 10 21.50 29 0.00
2023-10-12 1905 2020000 1115 43185900 21.65 21.65 21.20 21.50 0.05 0.23% 21.50 41 21.55 23 0.00
2023-10-13 1905 14234000 6828 315324800 21.90 22.85 21.60 21.70 0.20 0.93% 21.65 319 21.70 82 0.00
2023-10-16 1905 40546000 14627 946118450 21.85 23.85 21.85 23.15 1.45 6.68% 23.15 38 23.20 47 0.00
2023-10-17 1905 10877000 5218 248374600 22.90 23.10 22.65 22.95 0.20 -0.86% 22.95 39 23.00 158 0.00
2023-10-18 1905 7202000 3270 164289000 22.70 23.25 22.50 22.50 0.45 -1.96% 22.50 224 22.55 8 0.00
2023-10-19 1905 4093000 1973 90565950 22.35 22.40 21.95 22.15 0.35 -1.56% 22.10 36 22.15 12 0.00
2023-10-20 1905 3990000 1857 86293750 22.00 22.00 21.40 21.75 0.40 -1.81% 21.70 15 21.75 12 0.00
2023-10-23 1905 2412000 1274 51757000 21.45 21.65 21.30 21.30 0.45 -2.07% 21.30 127 21.35 4 0.00
2023-10-24 1905 2118000 1045 45203550 21.25 21.50 21.15 21.50 0.20 0.94% 21.45 44 21.50 46 0.00
2023-10-25 1905 2350740 1369 51329859 21.80 22.15 21.65 21.75 0.25 1.16% 21.75 6 21.80 24 0.00
2023-10-26 1905 2701000 1522 57555850 21.50 21.55 21.20 21.20 0.55 -2.53% 21.20 13 21.25 43 0.00
2023-10-27 1905 1989000 880 42247400 21.25 21.40 21.15 21.20 0.00 0% 21.20 62 21.25 24 0.00
2023-10-30 1905 1316000 713 27996400 21.20 21.45 21.05 21.30 0.10 0.47% 21.30 24 21.35 59 0.00
2023-10-31 1905 3034000 1568 63986300 21.50 21.60 20.75 20.80 0.50 -2.35% 20.80 33 20.85 5 0.00
2023-11-01 1905 2500000 1308 51502350 20.80 21.05 20.40 20.55 0.25 -1.2% 20.55 2 20.65 13 0.00
2023-11-02 1905 1444000 918 30058200 20.75 21.00 20.70 20.80 0.25 1.22% 20.75 16 20.80 4 0.00
2023-11-03 1905 1818000 992 38172700 20.80 21.15 20.80 20.95 0.15 0.72% 20.95 155 21.00 33 0.00
2023-11-06 1905 2585000 1086 55038500 21.30 21.45 21.05 21.35 0.40 1.91% 21.30 90 21.35 66 0.00
2023-11-07 1905 1239000 668 26324050 21.50 21.50 21.10 21.20 0.15 -0.7% 21.20 8 21.25 30 0.00
2023-11-08 1905 1316000 671 27765300 21.30 21.30 21.00 21.05 0.15 -0.71% 21.05 10 21.10 12 0.00
2023-11-09 1905 1587000 1013 33045950 21.05 21.05 20.75 20.75 0.30 -1.43% 20.70 117 20.80 22 0.00
2023-11-10 1905 1357000 813 27915200 20.65 20.75 20.50 20.50 0.25 -1.2% 20.50 492 20.55 9 0.00
2023-11-13 1905 1534000 880 31448550 20.60 20.70 20.40 20.50 0.00 0% 20.50 121 20.55 16 0.00
2023-11-14 1905 1582000 939 32795500 20.60 20.80 20.60 20.80 0.30 1.46% 20.75 37 20.80 32 0.00
2023-11-15 1905 5215000 2535 112177550 21.25 21.75 21.05 21.70 0.90 4.33% 21.70 440 21.75 77 0.00
2023-11-16 1905 2243000 1095 48661600 21.70 21.90 21.50 21.80 0.10 0.46% 21.80 6 21.85 62 0.00
2023-11-17 1905 1145000 678 24797500 21.95 21.95 21.55 21.65 0.15 -0.69% 21.65 12 21.70 70 0.00
2023-11-20 1905 1144000 644 24763900 21.65 21.85 21.50 21.55 0.10 -0.46% 21.55 20 21.60 32 0.00
2023-11-21 1905 1934000 841 42060500 21.65 21.90 21.60 21.80 0.25 1.16% 21.75 7 21.80 42 0.00
2023-11-22 1905 1156000 637 25095200 21.80 21.85 21.60 21.70 0.10 -0.46% 21.65 50 21.70 4 0.00
2023-11-23 1905 2415000 1139 52914100 21.70 22.10 21.65 21.85 0.15 0.69% 21.80 57 21.85 13 0.00
2023-11-24 1905 1191000 693 25870650 22.05 22.05 21.60 21.70 0.15 -0.69% 21.70 175 21.75 21 0.00
2023-11-27 1905 1568000 755 34284250 21.80 22.00 21.70 21.70 0.00 0% 21.70 219 21.75 19 0.00
2023-11-28 1905 11056000 5146 249298850 21.95 23.30 21.95 22.35 0.65 3% 22.30 8 22.35 71 0.00
2023-11-29 1905 2261000 1223 50131550 22.35 22.45 22.10 22.10 0.25 -1.12% 22.05 209 22.10 13 0.00
2023-11-30 1905 3413000 1729 76592900 22.25 22.70 22.20 22.35 0.25 1.13% 22.30 57 22.35 3 0.00
2023-12-01 1905 2742000 1395 61553450 22.40 22.75 22.15 22.65 0.30 1.34% 22.60 56 22.65 11 0.00
2023-12-04 1905 3124000 1554 70966250 22.70 22.95 22.40 22.80 0.15 0.66% 22.80 22 22.85 71 0.00
2023-12-05 1905 3463000 1749 79207050 22.85 23.10 22.65 22.75 0.05 -0.22% 22.75 455 22.80 43 0.00
2023-12-06 1905 1963000 1007 44803900 22.80 23.10 22.70 22.70 0.05 -0.22% 22.70 390 22.75 21 0.00
2023-12-07 1905 3551000 1623 81384650 22.90 23.25 22.70 22.70 0.00 0% 22.70 97 22.75 7 0.00
2023-12-08 1905 2411000 1346 54735250 22.95 23.00 22.50 22.85 0.15 0.66% 22.85 5 22.90 140 0.00
2023-12-11 1905 9403000 4202 219785850 23.00 23.75 23.00 23.25 0.40 1.75% 23.25 59 23.30 128 0.00
2023-12-12 1905 3567000 1741 81403250 23.20 23.20 22.70 22.70 0.55 -2.37% 22.70 28 22.75 70 0.00
2023-12-13 1905 2744000 1288 61848800 22.80 22.80 22.35 22.45 0.25 -1.1% 22.45 3 22.50 25 0.00
2023-12-14 1905 6196000 2807 142930900 22.60 23.30 22.60 23.05 0.60 2.67% 23.05 41 23.10 77 0.00
2023-12-15 1905 6860000 3195 160138550 23.15 23.60 23.00 23.45 0.40 1.74% 23.40 37 23.45 91 0.00
2023-12-18 1905 34254000 15144 850268100 23.80 25.55 23.70 24.80 1.35 5.76% 24.75 197 24.80 124 0.00
2023-12-19 1905 26609000 11435 662782100 24.60 25.40 24.05 25.30 0.50 2.02% 25.30 26 25.35 411 0.00
2023-12-20 1905 17541000 7775 433430550 25.45 25.50 24.30 24.60 0.70 -2.77% 24.55 232 24.60 29 0.00
2023-12-21 1905 10205000 5018 252965050 24.35 25.15 24.35 24.55 0.05 -0.2% 24.55 293 24.60 101 0.00
2023-12-22 1905 7807000 3678 189043150 24.60 24.60 23.95 24.00 0.55 -2.24% 24.00 181 24.05 76 0.00
2023-12-25 1905 3537000 1757 84890200 24.15 24.50 23.70 23.75 0.25 -1.04% 23.70 141 23.75 1 0.00
2023-12-26 1905 2546000 1266 60909900 23.90 24.10 23.75 24.00 0.25 1.05% 23.95 2 24.00 98 0.00
2023-12-27 1905 2688000 1430 64003550 24.00 24.00 23.70 23.75 0.25 -1.04% 23.70 261 23.75 55 0.00
2023-12-28 1905 2601000 1222 61610000 23.80 23.85 23.40 23.80 0.05 0.21% 23.75 28 23.80 16 0.00
2023-12-29 1905 1963000 1059 46330700 23.75 23.90 23.55 23.55 0.25 -1.05% 23.55 184 23.60 36 0.00