華紙(1905)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　23.65
0
0%		22.95
-0.7
-2.96%		22.80
-0.15
-0.65%		22.90
0.1
0.44%		 　23.00
0.1
0.44%		22.45
-0.55
-2.39%		22.30
-0.15
-0.67%		22.55
0.25
1.12%		23.15
0.6
2.66%		 　23.80
0.65
2.81%		22.70
-1.1
-4.62%		22.25
-0.45
-1.98%		22.10
-0.15
-0.67%		22.40
0.3
1.36%		 　22.90
0.5
2.23%		22.95
0.05
0.22%		23.00
0.05
0.22%		22.60
-0.4
-1.74%		22.60
0
0%		 　22.75
0.15
0.66%		22.45
-0.3
-1.32%		22.55
0.1
0.45%		22.82
2 月22.65
0.1
0.44%		22.40
-0.25
-1.1%		 　22.05
-0.35
-1.56%		 　　　　　　　　22.35
0.3
1.36%		23.35
1
4.47%		 　23.50
0.15
0.64%		23.10
-0.4
-1.7%		23.00
-0.1
-0.43%		22.90
-0.1
-0.43%		22.45
-0.45
-1.97%		 　22.40
-0.05
-0.22%		22.15
-0.25
-1.12%		 22.55
0.4
1.81%		 22.66
3 月22.75
0.2
0.89%		 　24.00
1.25
5.49%		23.30
-0.7
-2.92%		23.40
0.1
0.43%		22.55
-0.85
-3.63%		22.25
-0.3
-1.33%		 　22.60
0.35
1.57%		22.95
0.35
1.55%		22.70
-0.25
-1.09%		22.50
-0.2
-0.88%		22.30
-0.2
-0.89%		 　22.45
0.15
0.67%		22.35
-0.1
-0.45%		22.75
0.4
1.79%		23.00
0.25
1.1%		22.95
-0.05
-0.22%		 　23.35
0.4
1.74%		23.10
-0.25
-1.07%		23.80
0.7
3.03%		23.40
-0.4
-1.68%		23.20
-0.2
-0.85%		 23
4 月23.50
0.3
1.29%		23.00
-0.5
-2.13%		22.80
-0.2
-0.87%		 　　　22.75
-0.05
-0.22%		23.15
0.4
1.76%		23.35
0.2
0.86%		23.40
0.05
0.21%		23.00
-0.4
-1.71%		 　23.00
0
0%		22.10
-0.9
-3.91%		22.35
0.25
1.13%		22.70
0.35
1.57%		22.25
-0.45
-1.98%		 　22.75
0.5
2.25%		23.05
0.3
1.32%		23.05
0
0%		22.90
-0.15
-0.65%		23.00
0.1
0.44%		 　24.10
1.1
4.78%		23.15
-0.95
-3.94%		 23.03
5 月　23.85
0.7
3.02%		23.80
-0.05
-0.21%		 　23.45
-0.35
-1.47%		22.65
-0.8
-3.41%		22.65
0
0%		22.65
0
0%		22.80
0.15
0.66%		 　22.75
-0.05
-0.22%		22.65
-0.1
-0.44%		22.60
-0.05
-0.22%		22.80
0.2
0.88%		22.75
-0.05
-0.22%		 　23.00
0.25
1.1%		22.65
-0.35
-1.52%		22.70
0.05
0.22%		22.30
-0.4
-1.76%		22.20
-0.1
-0.45%		 　22.60
0.4
1.8%		22.85
0.25
1.11%		22.50
-0.35
-1.53%		22.30
-0.2
-0.89%		22.30
0
0%		22.79
6 月 　22.30
0
0%		22.10
-0.2
-0.9%		22.00
-0.1
-0.45%		 22.05
0.05
0.23%		 　　21.70
-0.35
-1.59%		21.55
-0.15
-0.69%		21.45
-0.1
-0.46%		21.90
0.45
2.1%		 　21.80
-0.1
-0.46%		21.85
0.05
0.23%		21.80
-0.05
-0.23%		21.95
0.15
0.69%		22.00
0.05
0.23%		 　21.70
-0.3
-1.36%		21.75
0.05
0.23%		 21.55
-0.2
-0.92%		21.45
-0.1
-0.46%		 21.76
7 月21.25
-0.2
-0.93%		21.60
0.35
1.65%		22.15
0.55
2.55%		 22.10
-0.05
-0.23%		 　21.85
-0.25
-1.13%		21.80
-0.05
-0.23%		 21.80
0
0%		 　　　21.85
0.05
0.23%		21.65
-0.2
-0.92%		 　　　20.65
-1
-4.62%		 　　20.60
-0.05
-0.24%		 　　20.55
-0.05
-0.24%		20.45
-0.1
-0.49%		21.39
8 月 19.95
-0.5
-2.44%		 　　18.25
-1.7
-8.52%		18.95
0.7
3.84%		18.55
-0.4
-2.11%		18.75
0.2
1.08%		 　19.20
0.45
2.4%		19.10
-0.1
-0.52%		 　18.95
-0.15
-0.79%		 　18.90
-0.05
-0.26%		19.00
0.1
0.53%		 19.15
0.15
0.79%		19.00
-0.15
-0.78%		 　　　　19.00
0
0%		19.40
0.4
2.11%		 19.04
9 月　19.30
-0.1
-0.52%		 　18.60
-0.7
-3.63%		 　　18.35
-0.25
-1.34%		 　　　　　　　　　20.30
1.95
10.63%		 19.84
10 月　　　　　　　20.30
0
0%		19.50
-0.8
-3.94%		 19.30
-0.2
-1.03%		 　　　　19.25
-0.05
-0.26%		 　　　19.40
0.15
0.78%		 　　　　　18.75
-0.65
-3.35%		 19.24
11 月18.85
0.1
0.53%		 　　　　18.70
-0.15
-0.8%		 　　　18.00
-0.7
-3.74%		 17.55
-0.45
-2.5%		18.05
0.5
2.85%		 　17.90
-0.15
-0.83%		 　17.95
0.05
0.28%		18.20
0.25
1.39%		 　18.50
0.3
1.65%		18.40
-0.1
-0.54%		18.05
-0.35
-1.9%		17.95
-0.1
-0.55%		 18.11
12 月　17.90
-0.05
-0.28%		 18.15
0.25
1.4%		17.95
-0.2
-1.1%		17.90
-0.05
-0.28%		 　17.80
-0.1
-0.56%		17.85
0.05
0.28%		17.70
-0.15
-0.84%		17.70
0
0%		17.20
-0.5
-2.82%		 　16.70
-0.5
-2.91%		16.80
0.1
0.6%		16.85
0.05
0.3%		16.45
-0.4
-2.37%		16.05
-0.4
-2.43%		 　16.55
0.5
3.12%		16.70
0.15
0.91%		16.70
0
0%		16.85
0.15
0.9%		16.75
-0.1
-0.59%		 　16.60
-0.15
-0.9%		16.55
-0.05
-0.3%		17.13

說明:最高漲幅:10.63%最低跌幅:-8.52% 最高價:24.10最低價:16.05平均價:21.05,灰色底表示週末,漲104天(35.25)元,跌137天(-40.4)元,平盤28天
11%=2,5%=4,4%=2,3%=10,2%=23,1%=41,0%=50,-0%=2,-1%=3,-2%=8,-3%=10,-4%=22,-5%=39,-6%=53,

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
2024-01-02 1905 1844000 844 43423650 23.60 23.75 23.35 23.65 0.10 0% 23.60 10 23.65 16 0.00
2024-01-03 1905 3500000 1850 80953450 23.65 23.65 22.95 22.95 0.70 -2.96% 22.95 194 23.00 2 0.00
2024-01-04 1905 1525000 862 34889600 22.95 23.05 22.80 22.80 0.15 -0.65% 22.80 264 22.85 12 0.00
2024-01-05 1905 1506000 720 34576700 22.85 23.10 22.80 22.90 0.10 0.44% 22.90 22 22.95 12 0.00
2024-01-08 1905 2606000 1361 60638850 23.05 23.60 22.90 23.00 0.10 0.44% 22.95 46 23.00 1 0.00
2024-01-09 1905 2469000 1275 55754500 23.05 23.10 22.40 22.45 0.55 -2.39% 22.40 281 22.45 90 0.00
2024-01-10 1905 1272000 711 28410200 22.45 22.55 22.25 22.30 0.15 -0.67% 22.25 111 22.30 35 0.00
2024-01-11 1905 1271000 677 28525700 22.20 22.60 22.20 22.55 0.25 1.12% 22.50 52 22.55 5 0.00
2024-01-12 1905 3090000 1507 70990750 22.65 23.15 22.55 23.15 0.60 2.66% 23.10 82 23.15 26 0.00
2024-01-15 1905 4955000 2509 117098850 23.15 23.95 23.00 23.80 0.65 2.81% 23.80 12 23.85 75 0.00
2024-01-16 1905 4972000 2311 114110650 23.50 23.55 22.70 22.70 1.10 -4.62% 22.70 90 22.75 37 0.00
2024-01-17 1905 2715000 1652 60681900 22.55 22.70 22.20 22.25 0.45 -1.98% 22.25 31 22.30 62 0.00
2024-01-18 1905 1346000 839 29807150 22.25 22.45 21.95 22.10 0.15 -0.67% 22.10 36 22.15 25 0.00
2024-01-19 1905 1226000 669 27314000 22.20 22.50 22.05 22.40 0.30 1.36% 22.35 13 22.40 31 0.00
2024-01-22 1905 2051000 1078 46868450 22.65 23.10 22.55 22.90 0.50 2.23% 22.85 22 22.90 14 0.00
2024-01-23 1905 1612000 846 37070050 23.05 23.20 22.85 22.95 0.05 0.22% 22.95 3 23.00 48 0.00
2024-01-24 1905 2583000 1167 59963600 23.15 23.50 23.00 23.00 0.05 0.22% 22.95 71 23.00 10 0.00
2024-01-25 1905 1767000 950 40120950 23.20 23.20 22.50 22.60 0.40 -1.74% 22.55 117 22.60 10 0.00
2024-01-26 1905 1008000 521 22858800 22.65 22.85 22.50 22.60 0.00 0% 22.55 57 22.60 10 0.00
2024-01-29 1905 1056000 596 23836000 22.60 22.75 22.40 22.75 0.15 0.66% 22.70 8 22.75 53 0.00
2024-01-30 1905 1046000 567 23513600 22.80 22.80 22.40 22.45 0.30 -1.32% 22.45 22 22.50 7 0.00
2024-01-31 1905 1005000 564 22658100 22.65 22.80 22.45 22.55 0.10 0.45% 22.50 39 22.55 3 0.00
2024-02-01 1905 736000 477 16659500 22.65 22.80 22.50 22.65 0.10 0.44% 22.65 20 22.70 27 0.00
2024-02-02 1905 1063000 597 23906550 22.70 22.70 22.40 22.40 0.25 -1.1% 22.40 75 22.45 7 0.00
2024-02-05 1905 1801000 961 39713100 22.30 22.30 21.95 22.05 0.35 -1.56% 22.00 389 22.05 5 0.00
2024-02-15 1905 1659000 936 37150550 22.25 22.60 22.20 22.35 0.30 1.36% 22.35 51 22.40 53 0.00
2024-02-16 1905 5145000 2443 118651550 22.30 23.40 22.30 23.35 1.00 4.47% 23.35 21 23.40 47 0.00
2024-02-19 1905 2833000 1261 66264650 23.45 23.75 23.20 23.50 0.15 0.64% 23.45 9 23.50 60 0.00
2024-02-20 1905 1962000 1044 45272350 23.55 23.55 22.95 23.10 0.40 -1.7% 23.10 5 23.15 46 0.00
2024-02-21 1905 1439000 707 33144950 23.15 23.25 22.90 23.00 0.10 -0.43% 23.00 57 23.10 5 0.00
2024-02-22 1905 1424000 796 32715300 23.10 23.15 22.85 22.90 0.10 -0.43% 22.85 74 22.90 5 0.00
2024-02-23 1905 2756000 1257 62411900 22.95 22.95 22.45 22.45 0.45 -1.97% 22.45 55 22.50 41 0.00
2024-02-26 1905 1378000 725 30932650 22.30 22.60 22.30 22.40 0.05 -0.22% 22.35 88 22.40 13 0.00
2024-02-27 1905 1868000 908 41531600 22.40 22.50 22.10 22.15 0.25 -1.12% 22.15 112 22.20 4 0.00
2024-02-29 1905 1262000 692 28273550 22.30 22.60 22.20 22.55 0.40 1.81% 22.55 29 22.60 132 0.00
2024-03-01 1905 3671000 1697 84116500 22.60 23.35 22.50 22.75 0.20 0.89% 22.75 33 22.80 1 0.00
2024-03-04 1905 25386000 9288 619035350 23.00 25.00 23.00 24.00 1.25 5.49% 23.95 98 24.00 276 0.00
2024-03-05 1905 8701000 2955 205216350 23.80 24.00 23.30 23.30 0.70 -2.92% 23.30 162 23.35 32 0.00
2024-03-06 1905 3126000 1482 72953750 23.25 23.75 23.15 23.40 0.10 0.43% 23.35 16 23.40 43 0.00
2024-03-07 1905 5122000 2049 116782750 23.45 23.55 22.50 22.55 0.85 -3.63% 22.55 1 22.60 8 0.00
2024-03-08 1905 3685000 1921 82288100 22.60 22.65 22.15 22.25 0.30 -1.33% 22.25 105 22.30 35 0.00
2024-03-11 1905 1658000 868 37336100 22.35 22.75 22.35 22.60 0.35 1.57% 22.60 3 22.65 54 0.00
2024-03-12 1905 2756000 1507 63231200 22.70 23.15 22.70 22.95 0.35 1.55% 22.90 12 22.95 10 0.00
2024-03-13 1905 1812000 1031 41101500 22.95 23.00 22.50 22.70 0.25 -1.09% 22.65 1 22.70 19 0.00
2024-03-14 1905 1501000 864 33852950 22.80 22.85 22.50 22.50 0.20 -0.88% 22.50 58 22.55 3 0.00
2024-03-15 1905 1486000 739 33261450 22.50 22.50 22.30 22.30 0.20 -0.89% 22.30 238 22.35 14 0.00
2024-03-18 1905 1651000 849 37060950 22.55 22.70 22.25 22.45 0.15 0.67% 22.45 57 22.50 53 0.00
2024-03-19 1905 1369000 746 30733000 22.45 22.70 22.35 22.35 0.10 -0.45% 22.35 175 22.40 18 0.00
2024-03-20 1905 2867000 1458 64574600 22.65 22.75 22.20 22.75 0.40 1.79% 22.70 32 22.75 5 0.00
2024-03-21 1905 3273000 1493 75371550 22.90 23.20 22.90 23.00 0.25 1.1% 23.00 34 23.05 12 0.00
2024-03-22 1905 1629000 928 37254550 23.05 23.10 22.70 22.95 0.05 -0.22% 22.95 60 23.00 25 0.00
2024-03-25 1905 3203000 1623 74458750 22.95 23.40 22.95 23.35 0.40 1.74% 23.30 31 23.35 209 0.00
2024-03-26 1905 4309000 1879 100284300 23.60 23.85 23.00 23.10 0.25 -1.07% 23.05 15 23.10 22 0.00
2024-03-27 1905 7842000 3624 185544000 23.15 24.00 22.90 23.80 0.70 3.03% 23.80 179 23.85 162 0.00
2024-03-28 1905 4250000 2260 100093050 23.90 24.00 23.25 23.40 0.40 -1.68% 23.35 27 23.40 12 0.00
2024-03-29 1905 3620000 1745 84524000 23.60 23.90 23.00 23.20 0.20 -0.85% 23.15 42 23.20 26 0.00
2024-04-01 1905 2069000 1016 48308000 23.20 23.60 23.15 23.50 0.30 1.29% 23.45 48 23.50 28 0.00
2024-04-02 1905 5734000 2032 131793650 23.45 23.45 22.75 23.00 0.50 -2.13% 22.95 13 23.00 54 0.00
2024-04-03 1905 1613000 828 36766250 23.00 23.05 22.65 22.80 0.20 -0.87% 22.80 23 22.85 13 0.00
2024-04-08 1905 1190000 619 27158050 22.75 22.95 22.70 22.75 0.05 -0.22% 22.75 36 22.80 17 0.00
2024-04-09 1905 3386000 1554 78121850 22.75 23.45 22.60 23.15 0.40 1.76% 23.15 63 23.20 9 0.00
2024-04-10 1905 6820000 2642 161114250 23.35 24.00 23.30 23.35 0.20 0.86% 23.35 101 23.40 12 0.00
2024-04-11 1905 4570000 2078 107776300 23.50 23.85 23.40 23.40 0.05 0.21% 23.40 26 23.45 43 0.00
2024-04-12 1905 4271000 1883 98641500 23.50 23.55 22.80 23.00 0.40 -1.71% 23.00 8 23.05 28 0.00
2024-04-15 1905 6494000 2743 152366150 22.95 24.25 22.85 23.00 0.00 0% 23.00 117 23.05 30 0.00
2024-04-16 1905 5035000 2363 112749950 23.00 23.00 22.05 22.10 0.90 -3.91% 22.10 163 22.15 11 0.00
2024-04-17 1905 1981000 997 44197750 22.10 22.45 22.10 22.35 0.25 1.13% 22.35 32 22.40 3 0.00
2024-04-18 1905 3137000 1671 71206750 22.30 23.25 22.10 22.70 0.35 1.57% 22.70 25 22.75 52 0.00
2024-04-19 1905 4551045 2361 101733236 22.55 23.15 21.85 22.25 0.45 -1.98% 22.20 23 22.25 18 0.00
2024-04-22 1905 9910000 4271 229548800 22.35 23.85 22.35 22.75 0.50 2.25% 22.75 119 22.80 9 0.00
2024-04-23 1905 9314000 4121 218002550 23.45 23.90 22.85 23.05 0.30 1.32% 23.05 86 23.10 6 0.00
2024-04-24 1905 2742000 1494 63241550 23.50 23.50 22.90 23.05 0.00 0% 23.00 35 23.05 27 0.00
2024-04-25 1905 3067000 1421 70955250 23.05 23.35 22.90 22.90 0.15 -0.65% 22.90 75 22.95 25 0.00
2024-04-26 1905 2861000 1192 65693050 23.00 23.20 22.80 23.00 0.10 0.44% 23.00 27 23.05 27 0.00
2024-04-29 1905 19684000 7826 470905250 23.15 24.45 23.15 24.10 1.10 4.78% 24.05 2 24.10 257 0.00
2024-04-30 1905 6747000 3132 157868750 23.90 23.95 23.15 23.15 0.95 -3.94% 23.15 137 23.20 23 0.00
2024-05-02 1905 12016000 4652 287488550 23.15 24.60 23.05 23.85 0.70 3.02% 23.80 135 23.85 83 0.00
2024-05-03 1905 5920000 2278 141438300 24.00 24.20 23.70 23.80 0.05 -0.21% 23.80 150 23.85 55 0.00
2024-05-06 1905 4158000 1984 98258500 24.20 24.20 23.30 23.45 0.35 -1.47% 23.45 30 23.50 29 0.00
2024-05-07 1905 7517000 3177 172049300 23.50 23.50 22.65 22.65 0.80 -3.41% 22.65 264 22.70 16 0.00
2024-05-08 1905 3766000 1754 85768300 22.95 23.20 22.60 22.65 0.00 0% 22.65 25 22.70 17 0.00
2024-05-09 1905 4415358 1935 100480723 22.95 23.20 22.55 22.65 0.00 0% 22.65 42 22.70 47 0.00
2024-05-10 1905 2480000 1187 56240650 22.85 22.85 22.55 22.80 0.15 0.66% 22.75 57 22.80 1 0.00
2024-05-13 1905 2903000 1187 66233050 22.95 23.10 22.70 22.75 0.05 -0.22% 22.75 25 22.80 19 0.00
2024-05-14 1905 2582000 1381 58416150 22.95 22.95 22.55 22.65 0.10 -0.44% 22.60 70 22.65 31 0.00
2024-05-15 1905 4457105 1921 101242535 22.75 22.90 22.60 22.60 0.05 -0.22% 22.60 196 22.65 13 0.00
2024-05-16 1905 2841000 1227 64732350 22.70 22.90 22.65 22.80 0.20 0.88% 22.80 62 22.85 246 0.00
2024-05-17 1905 1813000 915 41304400 22.90 22.95 22.65 22.75 0.05 -0.22% 22.75 118 22.80 28 0.00
2024-05-20 1905 6102000 2028 140351350 22.80 23.20 22.70 23.00 0.25 1.1% 22.95 46 23.00 8 0.00
2024-05-21 1905 3533000 1689 80220550 23.05 23.05 22.60 22.65 0.35 -1.52% 22.65 39 22.70 39 0.00
2024-05-22 1905 2226000 1024 50673700 22.85 22.95 22.60 22.70 0.05 0.22% 22.65 31 22.70 19 0.00
2024-05-23 1905 5503000 2263 122926600 22.65 22.70 22.15 22.30 0.40 -1.76% 22.30 5 22.35 89 0.00
2024-05-24 1905 2184000 1011 48488200 22.30 22.35 22.00 22.20 0.10 -0.45% 22.20 74 22.25 24 0.00
2024-05-27 1905 5372000 2395 122387650 22.75 23.15 22.50 22.60 0.40 1.8% 22.60 31 22.65 75 0.00
2024-05-28 1905 3389000 1421 76973500 22.60 22.90 22.50 22.85 0.25 1.11% 22.80 68 22.85 46 0.00
2024-05-29 1905 2839000 1115 64174250 22.85 22.90 22.50 22.50 0.35 -1.53% 22.50 580 22.55 7 0.00
2024-05-30 1905 2519000 1035 56403950 22.55 22.55 22.30 22.30 0.20 -0.89% 22.30 353 22.35 11 0.00
2024-05-31 1905 1919290 907 42918747 22.40 22.50 22.30 22.30 0.00 0% 22.30 73 22.35 30 0.00
2024-06-03 1905 1565000 762 34902450 22.45 22.45 22.25 22.30 0.00 0% 22.30 27 22.35 23 0.00
2024-06-04 1905 1867000 1040 41371050 22.30 22.30 22.10 22.10 0.20 -0.9% 22.10 172 22.15 5 0.00
2024-06-05 1905 2092000 1012 46144450 22.20 22.25 22.00 22.00 0.10 -0.45% 22.00 637 22.05 13 0.00
2024-06-07 1905 1703000 825 37425900 21.90 22.10 21.75 22.05 0.25 0.23% 22.00 77 22.05 7 0.00
2024-06-11 1905 2403000 1169 52463150 22.05 22.10 21.65 21.70 0.35 -1.59% 21.70 29 21.75 33 0.00
2024-06-12 1905 1883000 885 40768150 21.80 21.80 21.55 21.55 0.15 -0.69% 21.55 68 21.60 16 0.00
2024-06-13 1905 2053000 942 44178750 21.60 21.65 21.45 21.45 0.10 -0.46% 21.45 288 21.50 10 0.00
2024-06-14 1905 2647000 1127 57871400 21.55 22.00 21.55 21.90 0.45 2.1% 21.90 41 21.95 68 0.00
2024-06-17 1905 1547000 732 33968950 21.95 22.10 21.80 21.80 0.10 -0.46% 21.80 117 21.90 19 0.00
2024-06-18 1905 1475000 725 32101100 21.85 21.90 21.65 21.85 0.05 0.23% 21.80 37 21.85 3 0.00
2024-06-19 1905 1951707 1065 42643054 22.00 22.05 21.75 21.80 0.05 -0.23% 21.80 17 21.85 78 0.00
2024-06-20 1905 1334000 628 29152150 21.95 21.95 21.75 21.95 0.15 0.69% 21.90 14 21.95 77 0.00
2024-06-21 1905 2027000 795 44506000 21.85 22.05 21.85 22.00 0.05 0.23% 21.95 50 22.00 19 0.00
2024-06-24 1905 2053000 845 44982100 22.05 22.15 21.70 21.70 0.30 -1.36% 21.70 144 21.80 12 0.00
2024-06-25 1905 1565000 702 33883350 21.90 21.90 21.55 21.75 0.05 0.23% 21.70 63 21.75 10 0.00
2024-06-27 1905 2255000 1093 49002650 21.90 21.95 21.55 21.55 0.15 -0.92% 21.55 46 21.60 28 0.00
2024-06-28 1905 2200000 1043 47454000 21.55 21.75 21.40 21.45 0.10 -0.46% 21.45 58 21.50 34 0.00
2024-07-01 1905 2094109 1305 44675428 21.50 21.60 21.20 21.25 0.20 -0.93% 21.25 18 21.30 38 0.00
2024-07-02 1905 3297000 1366 70426250 21.45 21.60 21.20 21.60 0.35 1.65% 21.55 18 21.60 88 0.00
2024-07-03 1905 7165000 3177 157878900 21.70 22.20 21.50 22.15 0.55 2.55% 22.10 168 22.15 13 0.00
2024-07-05 1905 4416000 1648 97501100 22.30 22.35 21.95 22.10 0.20 -0.23% 22.05 63 22.10 135 0.00
2024-07-08 1905 2274000 1135 49948850 22.10 22.25 21.85 21.85 0.25 -1.13% 21.85 61 21.90 14 0.00
2024-07-09 1905 2474880 1338 53767124 21.85 22.00 21.55 21.80 0.05 -0.23% 21.80 49 21.85 40 0.00
2024-07-11 1905 1831266 907 39760014 21.75 21.85 21.55 21.80 0.15 0% 21.75 17 21.80 56 0.00
2024-07-16 1905 3779000 1598 83192950 21.75 22.30 21.75 21.85 0.20 0.23% 21.80 77 21.85 6 0.00
2024-07-17 1905 2153000 1082 46860900 21.85 22.00 21.60 21.65 0.20 -0.92% 21.65 51 21.70 2 0.00
2024-07-22 1905 4189303 2233 86796323 21.40 21.40 20.35 20.65 0.75 -4.62% 20.60 18 20.65 2 0.00
2024-07-26 1905 1007653 794 20742239 20.60 20.75 20.40 20.60 0.25 -0.24% 20.60 16 20.65 19 0.00
2024-07-30 1905 2012371 1068 40945264 20.65 20.65 20.15 20.55 0.00 -0.24% 20.50 7 20.55 13 0.00
2024-07-31 1905 1115290 651 22888348 20.55 20.60 20.45 20.45 0.10 -0.49% 20.45 18 20.50 17 0.00
2024-08-02 1905 3106000 1655 62482700 20.55 20.55 19.95 19.95 0.80 -2.44% 19.95 6 20.00 70 0.00
2024-08-06 1905 3746157 2143 67557865 18.55 18.80 17.20 18.25 0.15 -8.52% 18.25 22 18.30 27 0.00
2024-08-07 1905 2211357 1328 41815301 18.10 19.15 18.10 18.95 0.70 3.84% 18.95 26 19.00 144 0.00
2024-08-08 1905 1488000 753 27626100 18.45 18.80 18.40 18.55 0.40 -2.11% 18.50 69 18.55 63 0.00
2024-08-09 1905 1943000 918 36726850 18.70 19.10 18.70 18.75 0.20 1.08% 18.75 25 18.80 18 0.00
2024-08-12 1905 1492000 803 28656550 18.95 19.30 18.95 19.20 0.45 2.4% 19.15 30 19.20 8 0.00
2024-08-13 1905 725000 412 13848650 19.20 19.20 19.05 19.10 0.10 -0.52% 19.05 40 19.10 26 0.00
2024-08-16 1905 993000 568 18964550 19.15 19.25 18.95 18.95 0.05 -0.79% 18.95 62 19.00 140 0.00
2024-08-19 1905 669000 372 12705350 19.00 19.10 18.85 18.90 0.05 -0.26% 18.90 35 19.00 42 0.00
2024-08-20 1905 940000 398 17881100 19.10 19.15 18.90 19.00 0.10 0.53% 19.00 6 19.05 27 0.00
2024-08-22 1905 996215 630 19106775 19.20 19.25 19.05 19.15 0.05 0.79% 19.15 8 19.20 15 0.00
2024-08-23 1905 733000 425 13923850 19.15 19.15 18.90 19.00 0.15 -0.78% 19.00 3 19.05 42 0.00
2024-08-29 1905 759000 478 14415200 19.05 19.10 18.90 19.00 0.05 0% 19.00 7 19.10 56 0.00
2024-08-30 1905 1975000 821 38044150 19.05 19.40 19.00 19.40 0.40 2.11% 19.40 2 19.45 56 0.00
2024-09-02 1905 1740000 925 33878350 19.50 19.70 19.25 19.30 0.10 -0.52% 19.25 77 19.30 11 0.00
2024-09-05 1905 2073000 984 38948050 18.80 19.15 18.50 18.60 0.05 -3.63% 18.60 15 18.65 10 0.00
2024-09-09 1905 1306000 818 23830750 18.25 18.45 18.05 18.35 0.25 -1.34% 18.35 59 18.40 12 0.00
2024-09-20 1905 1965508 1035 40312695 20.80 20.90 20.30 20.30 0.40 10.63% 20.30 157 20.40 17 0.00
2024-10-08 1905 2423000 1328 49627550 21.00 21.20 20.25 20.30 0.65 0% 20.30 28 20.35 21 0.00
2024-10-09 1905 2913000 1481 57549450 20.30 20.30 19.50 19.50 0.80 -3.94% 19.50 126 19.55 5 0.00
2024-10-11 1905 1023000 555 19901400 19.50 19.70 19.30 19.30 0.20 -1.03% 19.30 61 19.35 24 0.00
2024-10-17 1905 716000 469 13734800 19.00 19.30 18.90 19.25 0.30 -0.26% 19.20 28 19.25 1 0.00
2024-10-22 1905 2128000 1108 41449950 19.35 19.70 19.35 19.40 0.20 0.78% 19.35 226 19.40 40 0.00
2024-10-29 1905 1650000 768 30932850 19.10 19.10 18.65 18.75 0.35 -3.35% 18.70 57 18.75 14 0.00
2024-11-01 1905 1281000 567 23676000 18.40 18.85 18.05 18.85 0.30 0.53% 18.75 6 18.85 9 0.00
2024-11-07 1905 769000 421 14387050 18.50 18.90 18.50 18.70 0.05 -0.8% 18.70 23 18.75 11 0.00
2024-11-12 1905 2426000 1122 43753100 18.20 18.25 17.90 18.00 0.50 -3.74% 18.00 11 18.05 35 0.00
2024-11-14 1905 1169000 631 20712450 18.00 18.05 17.55 17.55 0.35 -2.5% 17.55 18 17.60 23 0.00
2024-11-15 1905 1167518 667 20986131 17.50 18.10 17.50 18.05 0.50 2.85% 18.00 9 18.05 49 225.62
2024-11-18 1905 654000 303 11759950 18.05 18.10 17.85 17.90 0.15 -0.83% 17.90 60 17.95 3 223.75
2024-11-21 1905 478918 322 8590097 17.90 18.05 17.85 17.95 0.00 0.28% 17.95 12 18.00 6 224.38
2024-11-22 1905 990000 389 17950650 18.05 18.25 18.05 18.20 0.25 1.39% 18.15 6 18.20 7 227.50
2024-11-25 1905 1117000 525 20484800 18.30 18.50 18.20 18.50 0.30 1.65% 18.45 5 18.50 1 231.25
2024-11-26 1905 532000 358 9813400 18.50 18.65 18.30 18.40 0.10 -0.54% 18.40 34 18.45 7 230.00
2024-11-27 1905 750000 355 13613150 18.40 18.40 18.00 18.05 0.35 -1.9% 18.00 48 18.05 6 225.62
2024-11-28 1905 504000 265 9002150 18.05 18.05 17.75 17.95 0.10 -0.55% 17.90 1 17.95 5 224.38
2024-12-02 1905 296000 185 5295550 17.85 17.95 17.85 17.90 0.05 -0.28% 17.90 3 17.95 17 223.75
2024-12-04 1905 406552 367 7385688 18.30 18.30 18.10 18.15 0.20 1.4% 18.15 11 18.20 9 226.88
2024-12-05 1905 737237 439 13269759 18.15 18.20 17.90 17.95 0.20 -1.1% 17.90 77 17.95 8 224.38
2024-12-06 1905 352852 325 6342095 17.95 18.05 17.90 17.90 0.05 -0.28% 17.90 13 17.95 3 223.75
2024-12-09 1905 687614 507 12238166 17.90 17.90 17.75 17.80 0.10 -0.56% 17.75 90 17.80 109 222.50
2024-12-10 1905 568602 387 10247951 17.80 18.20 17.80 17.85 0.05 0.28% 17.80 122 17.90 10 223.12
2024-12-11 1905 551212 458 9796798 17.85 17.95 17.70 17.70 0.15 -0.84% 17.70 59 17.75 2 221.25
2024-12-12 1905 347548 362 6169858 17.80 17.90 17.70 17.70 0.00 0% 17.70 8 17.75 22 221.25
2024-12-13 1905 1199674 919 20798718 17.70 17.70 17.20 17.20 0.50 -2.82% 17.20 148 17.25 6 215.00
2024-12-16 1905 1475116 2050 24970779 17.25 17.30 16.70 16.70 0.50 -2.91% 16.70 15 16.75 1 208.75
2024-12-17 1905 661412 616 11138401 16.70 16.95 16.70 16.80 0.10 0.6% 16.80 6 16.85 8 210.00
2024-12-18 1905 672050 638 11240517 16.70 16.85 16.50 16.85 0.05 0.3% 16.80 1 16.85 22 210.62
2024-12-19 1905 1446873 1447 23741650 16.55 16.60 16.25 16.45 0.40 -2.37% 16.40 13 16.45 3 205.62
2024-12-20 1905 1122487 1222 18124894 16.25 16.35 16.05 16.05 0.40 -2.43% 16.05 117 16.10 18 200.62
2024-12-23 1905 890027 709 14644933 16.25 16.55 16.20 16.55 0.50 3.12% 16.50 18 16.55 23 206.88
2024-12-24 1905 510356 521 8521588 16.60 16.85 16.55 16.70 0.15 0.91% 16.60 8 16.70 30 208.75
2024-12-25 1905 375175 401 6279815 16.85 16.85 16.65 16.70 0.00 0% 16.65 18 16.70 1 208.75
2024-12-26 1905 648884 466 10977574 16.80 17.05 16.80 16.85 0.15 0.9% 16.85 38 16.90 16 210.62
2024-12-27 1905 333242 307 5590883 16.80 16.85 16.75 16.75 0.10 -0.59% 16.75 7 16.80 23 209.38
2024-12-30 1905 389714 475 6474364 16.75 16.80 16.50 16.60 0.15 -0.9% 16.55 5 16.60 3 207.50
2024-12-31 1905 473896 486 7768242 16.45 16.55 16.30 16.55 0.05 -0.3% 16.50 1 16.55 15 206.88