台化(1326)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　62.30
0
0%		61.10
-1.2
-1.93%		61.10
0
0%		61.00
-0.1
-0.16%		 　61.00
0
0%		60.80
-0.2
-0.33%		60.30
-0.5
-0.82%		60.30
0
0%		60.10
-0.2
-0.33%		 　59.70
-0.4
-0.67%		57.00
-2.7
-4.52%		55.80
-1.2
-2.11%		55.80
0
0%		55.90
0.1
0.18%		 　55.60
-0.3
-0.54%		55.70
0.1
0.18%		56.80
1.1
1.97%		56.60
-0.2
-0.35%		57.70
1.1
1.94%		 　57.90
0.2
0.35%		56.80
-1.1
-1.9%		56.60
-0.2
-0.35%		58.47
2 月57.70
1.1
1.94%		57.90
0.2
0.35%		 　57.10
-0.8
-1.38%		 　　　　　　　　56.50
-0.6
-1.05%		57.40
0.9
1.59%		 　58.10
0.7
1.22%		57.90
-0.2
-0.34%		57.40
-0.5
-0.86%		56.80
-0.6
-1.05%		56.60
-0.2
-0.35%		 　56.40
-0.2
-0.35%		56.10
-0.3
-0.53%		 57.20
1.1
1.96%		 57.03
3 月56.10
-1.1
-1.92%		 　55.70
-0.4
-0.71%		55.00
-0.7
-1.26%		55.00
0
0%		55.00
0
0%		54.80
-0.2
-0.36%		 　55.30
0.5
0.91%		55.70
0.4
0.72%		54.90
-0.8
-1.44%		55.90
1
1.82%		55.60
-0.3
-0.54%		 　55.10
-0.5
-0.9%		54.70
-0.4
-0.73%		53.70
-1
-1.83%		54.90
1.2
2.23%		54.60
-0.3
-0.55%		 　54.60
0
0%		55.60
1
1.83%		55.10
-0.5
-0.9%		54.70
-0.4
-0.73%		55.20
0.5
0.91%		 55.19
4 月56.10
0.9
1.63%		55.90
-0.2
-0.36%		55.10
-0.8
-1.43%		 　　　55.10
0
0%		55.90
0.8
1.45%		56.10
0.2
0.36%		55.50
-0.6
-1.07%		55.30
-0.2
-0.36%		 　55.00
-0.3
-0.54%		53.90
-1.1
-2%		53.60
-0.3
-0.56%		53.60
0
0%		52.40
-1.2
-2.24%		 　55.10
2.7
5.15%		54.90
-0.2
-0.36%		54.80
-0.1
-0.18%		54.00
-0.8
-1.46%		53.90
-0.1
-0.19%		 　55.80
1.9
3.53%		55.50
-0.3
-0.54%		 54.97
5 月　55.70
0.2
0.36%		56.10
0.4
0.72%		 　56.50
0.4
0.71%		56.30
-0.2
-0.35%		56.40
0.1
0.18%		56.10
-0.3
-0.53%		56.60
0.5
0.89%		 　56.60
0
0%		56.40
-0.2
-0.35%		56.40
0
0%		57.00
0.6
1.06%		56.60
-0.4
-0.7%		 　57.20
0.6
1.06%		56.30
-0.9
-1.57%		56.20
-0.1
-0.18%		54.80
-1.4
-2.49%		54.20
-0.6
-1.09%		 　53.90
-0.3
-0.55%		55.00
1.1
2.04%		53.90
-1.1
-2%		53.30
-0.6
-1.11%		52.90
-0.4
-0.75%		55.72
6 月 　52.60
-0.3
-0.57%		51.70
-0.9
-1.71%		51.20
-0.5
-0.97%		 52.00
0.8
1.56%		 　　52.10
0.1
0.19%		51.80
-0.3
-0.58%		51.70
-0.1
-0.19%		52.10
0.4
0.77%		 　51.60
-0.5
-0.96%		51.60
0
0%		51.40
-0.2
-0.39%		52.40
1
1.95%		52.40
0
0%		 　51.50
-0.9
-1.72%		51.20
-0.3
-0.58%		 49.65
-1.55
-3.03%		50.40
0.75
1.51%		 51.39
7 月49.75
-0.65
-1.29%		48.55
-1.2
-2.41%		48.55
0
0%		 49.20
0.65
1.34%		 　49.15
-0.05
-0.1%		48.50
-0.65
-1.32%		 47.70
-0.8
-1.65%		 　　　48.40
0.7
1.47%		49.75
1.35
2.79%		 　　　50.50
0.75
1.51%		 　　50.00
-0.5
-0.99%		 　　49.85
-0.15
-0.3%		49.85
0
0%		49.23
8 月 49.10
-0.75
-1.5%		 　　47.40
-1.7
-3.46%		47.70
0.3
0.63%		45.85
-1.85
-3.88%		46.70
0.85
1.85%		 　46.30
-0.4
-0.86%		45.05
-1.25
-2.7%		 　45.05
0
0%		 　44.90
-0.15
-0.33%		44.00
-0.9
-2%		 44.30
0.3
0.68%		43.20
-1.1
-2.48%		 　　　　43.70
0.5
1.16%		43.80
0.1
0.23%		 45.48
9 月　42.65
-1.15
-2.63%		 　38.70
-3.95
-9.26%		 　　37.35
-1.35
-3.49%		　　　　　　　　　　　　　　　　　　　　　　38.95

說明:最高漲幅:5.15%最低跌幅:-9.26% 最高價:62.30最低價:37.35平均價:53.25,灰色底表示週末,漲61天(44.05)元,跌114天(-77.25)元,平盤22天
5%=2,4%=2,3%=1,2%=20,1%=24,0%=34,-0%=1,-1%=1,-2%=2,-3%=9,-4%=22,-5%=26,-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 1326 2210000 1164 137377200 62.30 62.60 61.90 62.30 0.00 0% 62.20 19 62.30 8 389.38
2024-01-03 1326 4945000 2904 302826500 61.60 61.70 61.00 61.10 1.20 -1.93% 61.10 84 61.20 15 381.88
2024-01-04 1326 2080000 1125 126996100 61.10 61.30 60.80 61.10 0.00 0% 61.00 183 61.10 133 381.88
2024-01-05 1326 1852000 944 113140100 61.30 61.30 61.00 61.00 0.10 -0.16% 61.00 171 61.10 17 381.25
2024-01-08 1326 2354000 1037 144329100 61.00 61.80 61.00 61.00 0.00 0% 61.00 298 61.20 100 381.25
2024-01-09 1326 2101000 1041 128009100 61.30 61.30 60.80 60.80 0.20 -0.33% 60.80 360 60.90 103 380.00
2024-01-10 1326 3472000 2070 209907300 60.80 60.80 60.30 60.30 0.50 -0.82% 60.30 65 60.40 150 376.88
2024-01-11 1326 3366000 1514 202874500 60.50 60.80 60.00 60.30 0.00 0% 60.30 113 60.40 1 376.88
2024-01-12 1326 2000000 1151 120429300 60.10 60.40 60.10 60.10 0.20 -0.33% 60.10 432 60.20 23 375.62
2024-01-15 1326 4212000 2418 252161200 60.10 60.30 59.70 59.70 0.40 -0.67% 59.70 390 59.80 41 373.12
2024-01-16 1326 19279000 9987 1107004700 59.30 59.40 57.00 57.00 2.70 -4.52% 57.00 2117 57.10 220 356.25
2024-01-17 1326 11403000 5903 639722600 56.70 57.00 55.70 55.80 1.20 -2.11% 55.80 515 55.90 16 348.75
2024-01-18 1326 4368000 2439 244269700 55.80 56.30 55.50 55.80 0.00 0% 55.80 263 55.90 8 348.75
2024-01-19 1326 5037029 3216 281716921 55.60 56.30 55.60 55.90 0.10 0.18% 55.80 881 55.90 40 349.38
2024-01-22 1326 4237000 2202 236001600 56.10 56.20 55.50 55.60 0.30 -0.54% 55.60 79 55.70 26 347.50
2024-01-23 1326 4720000 2552 262525600 55.60 56.20 55.40 55.70 0.10 0.18% 55.70 98 55.80 2 348.12
2024-01-24 1326 3363000 1712 190151000 55.80 56.90 55.70 56.80 1.10 1.97% 56.70 4 56.80 96 355.00
2024-01-25 1326 1644000 906 93029900 56.90 56.90 56.40 56.60 0.20 -0.35% 56.50 119 56.60 57 353.75
2024-01-26 1326 4111000 1929 236002500 56.60 57.70 56.50 57.70 1.10 1.94% 57.60 17 57.70 85 360.62
2024-01-29 1326 4167000 1848 241737400 57.80 58.40 57.80 57.90 0.20 0.35% 57.90 17 58.00 50 361.88
2024-01-30 1326 3499000 1983 199789600 57.90 58.00 56.80 56.80 1.10 -1.9% 56.80 85 56.90 6 355.00
2024-01-31 1326 2536000 1089 143659800 56.50 57.00 56.50 56.60 0.20 -0.35% 56.60 99 56.70 23 353.75
2024-02-01 1326 2788000 1313 160068900 56.90 57.80 56.90 57.70 1.10 1.94% 57.60 23 57.70 51 360.62
2024-02-02 1326 1945000 978 112024400 57.80 57.90 57.10 57.90 0.20 0.35% 57.80 16 57.90 36 361.88
2024-02-05 1326 3229000 1293 184188100 57.00 57.50 56.90 57.10 0.80 -1.38% 57.10 2 57.20 21 356.88
2024-02-15 1326 7540000 3722 423463700 56.70 56.70 55.60 56.50 0.60 -1.05% 56.50 12 56.60 84 353.12
2024-02-16 1326 2414000 1208 137540300 56.70 57.40 56.50 57.40 0.90 1.59% 57.30 23 57.40 141 358.75
2024-02-19 1326 3077000 1466 178578900 57.90 58.50 57.70 58.10 0.70 1.22% 58.00 81 58.10 38 363.12
2024-02-20 1326 2177000 1068 125978200 58.20 58.20 57.70 57.90 0.20 -0.34% 57.80 6 57.90 45 361.88
2024-02-21 1326 1929000 1038 111067900 58.00 58.10 57.40 57.40 0.50 -0.86% 57.40 245 57.50 44 358.75
2024-02-22 1326 2712000 1410 154521200 57.50 57.70 56.80 56.80 0.60 -1.05% 56.80 56 56.90 21 355.00
2024-02-23 1326 2290000 1162 129815300 56.80 56.90 56.60 56.60 0.20 -0.35% 56.60 8 56.70 44 353.75
2024-02-26 1326 3312000 1797 186211400 56.40 56.70 56.10 56.40 0.20 -0.35% 56.30 19 56.40 45 352.50
2024-02-27 1326 3566000 1859 199970100 56.20 56.50 55.90 56.10 0.30 -0.53% 56.00 40 56.10 23 350.62
2024-02-29 1326 7958000 2287 452847700 56.60 57.20 56.20 57.20 1.10 1.96% 57.10 4 57.20 476 357.50
2024-03-01 1326 3558000 2051 199771700 56.40 56.50 55.90 56.10 1.10 -1.92% 56.10 97 56.20 37 350.62
2024-03-04 1326 3843000 2189 214655200 56.00 56.10 55.70 55.70 0.40 -0.71% 55.70 22 55.80 42 348.12
2024-03-05 1326 6649000 3716 367334500 55.50 55.80 55.00 55.00 0.70 -1.26% 55.00 1412 55.20 10 343.75
2024-03-06 1326 3357000 1790 185032400 55.10 55.60 55.00 55.00 0.00 0% 55.00 1168 55.10 10 343.75
2024-03-07 1326 4593000 2286 251687100 55.00 55.30 54.50 55.00 0.00 0% 55.00 155 55.10 12 343.75
2024-03-08 1326 5399000 2649 294924200 54.90 54.90 54.40 54.80 0.20 -0.36% 54.70 4 54.80 8 342.50
2024-03-11 1326 3253000 1822 179199600 54.80 55.70 54.80 55.30 0.50 0.91% 55.20 2 55.30 56 37.88
2024-03-12 1326 2426000 1159 135007400 55.50 55.80 55.50 55.70 0.40 0.72% 55.70 10 55.80 166 38.15
2024-03-13 1326 4496000 2076 247457800 55.70 55.70 54.80 54.90 0.80 -1.44% 54.90 83 55.00 28 37.60
2024-03-14 1326 4557000 2384 253320900 55.10 55.90 55.00 55.90 1.00 1.82% 55.80 1 55.90 69 38.29
2024-03-15 1326 5052000 1357 280565700 56.10 56.20 55.20 55.60 0.30 -0.54% 55.50 13 55.60 109 38.08
2024-03-18 1326 2297000 1439 126841300 55.60 55.60 55.10 55.10 0.50 -0.9% 55.10 2 55.20 12 37.74
2024-03-19 1326 3675000 2017 201623500 54.90 55.10 54.70 54.70 0.40 -0.73% 54.70 159 54.80 70 37.47
2024-03-20 1326 9167000 4698 492496100 54.60 54.70 53.50 53.70 1.00 -1.83% 53.70 37 53.80 57 36.78
2024-03-21 1326 6066000 2794 331090500 53.70 55.20 53.70 54.90 1.20 2.23% 54.80 143 54.90 35 37.60
2024-03-22 1326 3363000 1760 183365300 54.90 54.90 54.30 54.60 0.30 -0.55% 54.50 43 54.60 83 37.40
2024-03-25 1326 2200000 1068 119935700 54.20 54.80 54.10 54.60 0.00 0% 54.50 51 54.60 9 37.40
2024-03-26 1326 7325000 2962 405635700 54.70 55.70 54.20 55.60 1.00 1.83% 55.60 145 55.70 114 38.08
2024-03-27 1326 2433000 1191 134470600 55.20 55.60 55.10 55.10 0.50 -0.9% 55.10 256 55.20 33 37.74
2024-03-28 1326 3473000 1804 190223100 55.10 55.40 54.50 54.70 0.40 -0.73% 54.60 39 54.70 47 37.47
2024-03-29 1326 4389000 1710 242991500 55.00 55.70 54.90 55.20 0.50 0.91% 55.10 81 55.30 12 37.81
2024-04-01 1326 5299000 2832 296925600 55.20 56.40 55.20 56.10 0.90 1.63% 56.10 81 56.20 28 38.42
2024-04-02 1326 2900000 1492 161595400 56.00 56.00 55.50 55.90 0.20 -0.36% 55.80 5 55.90 4 38.29
2024-04-03 1326 5071000 2944 280347000 55.80 55.80 55.00 55.10 0.80 -1.43% 55.10 38 55.20 45 37.74
2024-04-08 1326 3221000 1744 177017100 55.10 55.20 54.60 55.10 0.00 0% 55.10 2 55.20 109 37.74
2024-04-09 1326 4263000 1811 237732600 55.00 56.10 55.00 55.90 0.80 1.45% 55.80 293 55.90 132 38.29
2024-04-10 1326 3481000 1642 195613300 56.00 56.50 56.00 56.10 0.20 0.36% 56.10 17 56.20 128 38.42
2024-04-11 1326 4423000 2054 245204800 55.80 55.90 55.20 55.50 0.60 -1.07% 55.40 50 55.50 62 38.01
2024-04-12 1326 5172000 2152 284561200 55.10 55.30 54.70 55.30 0.20 -0.36% 55.20 5 55.30 83 37.88
2024-04-15 1326 3912000 1864 216176000 55.30 55.70 55.00 55.00 0.30 -0.54% 55.00 164 55.10 31 37.67
2024-04-16 1326 7698000 3616 416211800 54.70 54.90 53.60 53.90 1.10 -2% 53.90 72 54.00 14 36.92
2024-04-17 1326 5411000 3004 290104000 53.90 54.00 53.40 53.60 0.30 -0.56% 53.50 863 53.60 7 36.71
2024-04-18 1326 5047000 2636 270557700 53.50 54.00 53.30 53.60 0.00 0% 53.60 143 53.70 4 36.71
2024-04-19 1326 12928967 7704 681845012 53.30 53.90 52.30 52.40 1.20 -2.24% 52.40 45 52.50 96 35.89
2024-04-22 1326 10750000 4441 585383700 53.10 55.30 53.00 55.10 2.70 5.15% 55.10 20 55.20 88 37.74
2024-04-23 1326 4748000 2273 261288500 55.20 55.30 54.70 54.90 0.20 -0.36% 54.90 9 55.00 10 37.60
2024-04-24 1326 2667000 1269 146740000 55.20 55.40 54.80 54.80 0.10 -0.18% 54.80 88 54.90 2 37.53
2024-04-25 1326 4216000 1995 227568700 54.60 54.90 53.70 54.00 0.80 -1.46% 53.90 35 54.00 32 36.99
2024-04-26 1326 2994000 1154 161657100 53.70 54.40 53.70 53.90 0.10 -0.19% 53.80 120 53.90 62 36.92
2024-04-29 1326 6860000 2871 379265700 54.20 55.80 54.20 55.80 1.90 3.53% 55.70 6 55.80 68 38.22
2024-04-30 1326 7414000 2735 413215800 55.60 56.10 55.10 55.50 0.30 -0.54% 55.50 198 55.60 83 38.01
2024-05-02 1326 2661000 1264 147954400 55.50 56.00 55.30 55.70 0.20 0.36% 55.60 56 55.70 42 38.15
2024-05-03 1326 6606000 2913 373034900 56.00 57.00 56.00 56.10 0.40 0.72% 56.00 223 56.10 41 38.42
2024-05-06 1326 4748000 2128 268864700 56.70 57.00 56.20 56.50 0.40 0.71% 56.40 14 56.50 70 38.70
2024-05-07 1326 3426000 1378 192814000 56.70 56.90 56.00 56.30 0.20 -0.35% 56.20 6 56.30 148 38.56
2024-05-08 1326 4787000 2173 270689700 56.60 56.80 56.20 56.40 0.10 0.18% 56.40 156 56.50 9 30.49
2024-05-09 1326 3007164 1598 169139038 56.40 56.60 55.90 56.10 0.30 -0.53% 56.00 39 56.10 6 30.32
2024-05-10 1326 2550000 1106 143662000 56.20 56.70 55.90 56.60 0.50 0.89% 56.60 17 56.70 136 30.59
2024-05-13 1326 3007000 1485 170234900 56.70 57.10 56.20 56.60 0.00 0% 56.50 20 56.60 66 30.59
2024-05-14 1326 3692000 1813 209157500 56.60 57.20 56.20 56.40 0.20 -0.35% 56.40 37 56.50 34 30.49
2024-05-15 1326 5797651 3373 329069212 56.70 57.20 56.40 56.40 0.00 0% 56.40 197 56.50 18 30.49
2024-05-16 1326 7036000 3007 400750900 57.00 57.40 56.60 57.00 0.60 1.06% 56.90 7 57.00 283 30.81
2024-05-17 1326 5985000 2651 341808900 57.20 57.70 56.60 56.60 0.40 -0.7% 56.60 221 56.80 2 30.59
2024-05-20 1326 3620000 1754 206550200 57.20 57.40 56.60 57.20 0.60 1.06% 57.10 34 57.20 69 30.92
2024-05-21 1326 4681000 2537 264295400 57.40 57.50 56.10 56.30 0.90 -1.57% 56.30 14 56.40 82 30.43
2024-05-22 1326 3604000 1507 202781100 56.20 56.50 56.10 56.20 0.10 -0.18% 56.10 191 56.20 12 30.38
2024-05-23 1326 5764000 3071 317785800 55.60 56.00 54.70 54.80 1.40 -2.49% 54.80 20 54.90 19 29.62
2024-05-24 1326 4359000 2121 236524100 54.70 54.70 54.00 54.20 0.60 -1.09% 54.20 198 54.30 13 29.30
2024-05-27 1326 5762000 2880 309455500 54.00 54.00 53.40 53.90 0.30 -0.55% 53.80 76 53.90 69 29.14
2024-05-28 1326 4233000 1769 231647700 54.00 55.10 54.00 55.00 1.10 2.04% 55.00 49 55.10 167 29.73
2024-05-29 1326 5601000 2791 303613000 54.60 54.80 53.90 53.90 1.10 -2% 53.90 81 54.00 37 29.14
2024-05-30 1326 5963000 3007 319060800 53.50 53.90 53.30 53.30 0.60 -1.11% 53.30 50 53.40 35 28.81
2024-05-31 1326 13495417 4920 716781417 53.50 53.90 52.90 52.90 0.40 -0.75% 52.90 421 53.00 43 28.59
2024-06-03 1326 4436000 2487 234183800 53.00 53.20 52.60 52.60 0.30 -0.57% 52.60 713 52.70 19 28.43
2024-06-04 1326 9469000 4884 491830000 52.50 52.60 51.70 51.70 0.90 -1.71% 51.60 646 51.70 88 27.95
2024-06-05 1326 5312000 2758 273060300 51.60 51.80 51.20 51.20 0.50 -0.97% 51.20 613 51.30 70 27.68
2024-06-07 1326 4253000 1874 219596200 51.00 52.10 51.00 52.00 1.10 1.56% 51.90 77 52.00 57 28.11
2024-06-11 1326 6187000 2577 323985900 52.10 52.90 52.00 52.10 0.10 0.19% 52.10 397 52.30 36 28.16
2024-06-12 1326 3590000 1707 186750700 51.90 52.50 51.80 51.80 0.30 -0.58% 51.80 231 52.10 7 28.00
2024-06-13 1326 5462000 2616 282847500 52.00 52.40 51.40 51.70 0.10 -0.19% 51.60 53 51.70 112 27.95
2024-06-14 1326 3555000 1472 184437500 51.60 52.20 51.50 52.10 0.40 0.77% 52.00 22 52.10 33 28.16
2024-06-17 1326 3642000 1714 188526200 52.10 52.10 51.60 51.60 0.50 -0.96% 51.60 340 51.70 61 27.89
2024-06-18 1326 8160000 3655 419420900 51.70 52.20 50.90 51.60 0.00 0% 51.50 107 51.60 92 27.89
2024-06-19 1326 10226524 4656 526729068 51.60 52.00 51.20 51.40 0.20 -0.39% 51.40 76 51.50 1 27.78
2024-06-20 1326 9270000 3734 483169300 52.00 52.50 51.60 52.40 1.00 1.95% 52.30 51 52.40 81 28.32
2024-06-21 1326 9187000 2936 482295300 52.50 53.10 52.30 52.40 0.00 0% 52.40 184 52.50 91 28.32
2024-06-24 1326 7332000 3948 378794300 52.50 52.60 51.30 51.50 0.90 -1.72% 51.40 80 51.50 19 27.84
2024-06-25 1326 7152000 3248 365810800 52.20 52.20 50.90 51.20 0.30 -0.58% 51.10 106 51.20 32 27.68
2024-06-27 1326 9863000 4383 489516200 49.85 50.40 49.30 49.65 0.45 -3.03% 49.60 100 49.65 143 26.84
2024-06-28 1326 5253000 2019 264460900 49.70 50.80 49.60 50.40 0.75 1.51% 50.30 77 50.40 111 27.24
2024-07-01 1326 7528608 5278 375548626 50.50 50.60 49.55 49.75 0.65 -1.29% 49.70 8 49.75 9 26.89
2024-07-02 1326 13045000 6993 636151750 49.50 49.50 48.50 48.55 1.20 -2.41% 48.50 1255 48.55 3 26.24
2024-07-03 1326 10769000 5084 521441750 48.60 48.90 48.05 48.55 0.00 0% 48.50 61 48.55 177 26.24
2024-07-05 1326 7789000 3665 381715200 49.45 49.50 48.85 49.20 0.20 1.34% 49.10 1 49.20 27 26.59
2024-07-08 1326 8001000 3184 393911300 49.00 49.55 48.95 49.15 0.05 -0.1% 49.10 137 49.15 33 26.57
2024-07-09 1326 12041419 6600 585808721 49.35 49.40 48.35 48.50 0.65 -1.32% 48.50 250 48.55 83 26.22
2024-07-11 1326 12243080 5252 579434750 47.50 47.70 46.85 47.70 0.65 -1.65% 47.65 8 47.70 4 25.78
2024-07-16 1326 7503000 2916 363025250 48.55 48.75 48.20 48.40 0.10 1.47% 48.35 15 48.40 15 26.16
2024-07-17 1326 16379000 6741 811530800 48.70 50.10 48.45 49.75 1.35 2.79% 49.70 5 49.75 48 26.89
2024-07-22 1326 9881104 4549 495910859 50.20 50.60 49.70 50.50 0.00 1.51% 50.40 95 50.50 1531 27.30
2024-07-26 1326 5561473 3591 278805019 50.40 50.40 49.95 50.00 0.50 -0.99% 50.00 352 50.10 4 27.03
2024-07-30 1326 4880046 3166 241838137 50.10 50.20 49.00 49.85 0.05 -0.3% 49.75 51 49.85 79 26.95
2024-07-31 1326 4562038 1787 227361052 49.85 50.20 49.40 49.85 0.00 0% 49.80 244 49.85 752 26.95
2024-08-02 1326 8096000 4325 396561050 49.15 49.45 48.70 49.10 0.75 -1.5% 49.10 6 49.15 85 26.54
2024-08-06 1326 10133719 5731 470152971 46.50 47.50 44.70 47.40 1.40 -3.46% 47.35 12 47.40 65 25.62
2024-08-07 1326 4607940 3867 218551746 46.30 47.80 46.30 47.70 0.30 0.63% 47.60 2 47.70 56 25.78
2024-08-08 1326 8182000 4076 376867250 46.50 46.50 45.70 45.85 1.85 -3.88% 45.85 35 45.90 5 24.39
2024-08-09 1326 6902000 3205 322422400 46.00 47.25 46.00 46.70 0.85 1.85% 46.50 7 46.70 12 24.84
2024-08-12 1326 5118000 2321 237265150 46.60 46.80 46.15 46.30 0.40 -0.86% 46.30 12 46.35 16 24.63
2024-08-13 1326 9861000 4554 447828050 46.30 46.30 45.00 45.05 1.25 -2.7% 45.05 194 45.10 7 23.96
2024-08-16 1326 7925000 3397 359819900 45.75 45.90 45.05 45.05 0.00 0% 45.00 258 45.05 103 23.96
2024-08-19 1326 5276000 2239 237270650 45.10 45.25 44.85 44.90 0.15 -0.33% 44.90 89 44.95 17 23.88
2024-08-20 1326 14568000 6412 642975650 44.90 44.95 43.95 44.00 0.90 -2% 43.95 554 44.00 14 23.40
2024-08-22 1326 7725462 3644 341669162 44.00 44.60 43.85 44.30 0.35 0.68% 44.30 33 44.35 51 23.56
2024-08-23 1326 11639000 5907 504518150 44.10 44.10 43.05 43.20 1.10 -2.48% 43.20 118 43.25 16 22.98
2024-08-29 1326 4593000 1889 201275350 43.50 44.05 43.50 43.70 0.25 1.16% 43.70 92 43.75 8 23.24
2024-08-30 1326 11705000 2845 513418350 43.70 44.30 43.70 43.80 0.10 0.23% 43.80 12 43.85 29 23.30
2024-09-02 1326 8986000 4608 385678600 43.80 43.80 42.60 42.65 1.15 -2.63% 42.65 170 42.70 61 22.69
2024-09-05 1326 14421000 6826 561574250 39.70 39.75 38.50 38.70 0.70 -9.26% 38.65 138 38.70 9 20.59
2024-09-09 1326 19466000 8898 730784650 38.00 38.05 37.35 37.35 1.50 -3.49% 37.35 137 37.40 5 19.87