正新(2105)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　45.55
0
0%		44.95
-0.6
-1.32%		44.95
0
0%		45.00
0.05
0.11%		 　45.10
0.1
0.22%		44.75
-0.35
-0.78%		43.95
-0.8
-1.79%		43.60
-0.35
-0.8%		43.75
0.15
0.34%		 　43.65
-0.1
-0.23%		43.10
-0.55
-1.26%		42.90
-0.2
-0.46%		42.35
-0.55
-1.28%		43.15
0.8
1.89%		 　43.25
0.1
0.23%		43.20
-0.05
-0.12%		44.15
0.95
2.2%		44.35
0.2
0.45%		44.90
0.55
1.24%		 　45.20
0.3
0.67%		45.10
-0.1
-0.22%		45.45
0.35
0.78%		44.21
2 月44.85
-0.6
-1.32%		45.70
0.85
1.9%		 　45.45
-0.25
-0.55%		 　　　　　　　　45.10
-0.35
-0.77%		46.55
1.45
3.22%		 　46.40
-0.15
-0.32%		46.00
-0.4
-0.86%		45.85
-0.15
-0.33%		46.30
0.45
0.98%		46.30
0
0%		 　46.20
-0.1
-0.22%		46.30
0.1
0.22%		 46.95
0.65
1.4%		 46.07
3 月46.65
-0.3
-0.64%		 　46.75
0.1
0.21%		46.05
-0.7
-1.5%		46.05
0
0%		45.90
-0.15
-0.33%		46.30
0.4
0.87%		 　46.10
-0.2
-0.43%		46.50
0.4
0.87%		46.60
0.1
0.22%		47.65
1.05
2.25%		48.20
0.55
1.15%		 　49.50
1.3
2.7%		47.80
-1.7
-3.43%		48.40
0.6
1.26%		49.15
0.75
1.55%		48.10
-1.05
-2.14%		 　48.15
0.05
0.1%		48.85
0.7
1.45%		49.85
1
2.05%		49.70
-0.15
-0.3%		50.00
0.3
0.6%		 47.86
4 月49.75
-0.25
-0.5%		48.80
-0.95
-1.91%		48.70
-0.1
-0.2%		 　　　48.55
-0.15
-0.31%		49.65
1.1
2.27%		49.10
-0.55
-1.11%		49.20
0.1
0.2%		48.70
-0.5
-1.02%		 　49.45
0.75
1.54%		48.20
-1.25
-2.53%		48.00
-0.2
-0.41%		47.85
-0.15
-0.31%		46.90
-0.95
-1.99%		 　47.45
0.55
1.17%		47.10
-0.35
-0.74%		46.10
-1
-2.12%		46.10
0
0%		45.90
-0.2
-0.43%		 　46.80
0.9
1.96%		47.15
0.35
0.75%		 47.94
5 月　46.90
-0.25
-0.53%		46.90
0
0%		 　48.25
1.35
2.88%		48.90
0.65
1.35%		50.00
1.1
2.25%		48.70
-1.3
-2.6%		50.00
1.3
2.67%		 　51.80
1.8
3.6%		51.50
-0.3
-0.58%		52.20
0.7
1.36%		53.20
1
1.92%		53.40
0.2
0.38%		 　53.40
0
0%		54.00
0.6
1.12%		59.30
5.3
9.81%		58.50
-0.8
-1.35%		58.70
0.2
0.34%		 　58.00
-0.7
-1.19%		57.50
-0.5
-0.86%		56.10
-1.4
-2.43%		57.70
1.6
2.85%		60.80
3.1
5.37%		53.35
6 月 　61.80
1
1.64%		61.50
-0.3
-0.49%		53.60
-7.9
-12.85%		 50.40
-3.2
-5.97%		 　　49.80
-0.6
-1.19%		49.05
-0.75
-1.51%		48.75
-0.3
-0.61%		49.35
0.6
1.23%		 　49.55
0.2
0.41%		50.00
0.45
0.91%		49.60
-0.4
-0.8%		49.75
0.15
0.3%		49.35
-0.4
-0.8%		 　49.60
0.25
0.51%		50.20
0.6
1.21%		 49.70
-0.5
-1%		49.45
-0.25
-0.5%		 51.17
7 月49.35
-0.1
-0.2%		49.15
-0.2
-0.41%		47.90
-1.25
-2.54%		 47.80
-0.1
-0.21%		 　47.00
-0.8
-1.67%		46.20
-0.8
-1.7%		 46.65
0.45
0.97%		 　　　46.85
0.2
0.43%		46.80
-0.05
-0.11%		 　　　46.65
-0.15
-0.32%		 　　47.55
0.9
1.93%		 　　48.20
0.65
1.37%		48.25
0.05
0.1%		47.45
8 月 48.30
0.05
0.1%		 　　45.50
-2.8
-5.8%		46.45
0.95
2.09%		46.05
-0.4
-0.86%		46.90
0.85
1.85%		 　47.55
0.65
1.39%		48.10
0.55
1.16%		 　48.45
0.35
0.73%		 　47.85
-0.6
-1.24%		48.50
0.65
1.36%		 49.25
0.75
1.55%		49.15
-0.1
-0.2%		 　　　　50.30
1.15
2.34%		49.65
-0.65
-1.29%		 48.15
9 月　50.00
0.35
0.7%		 　48.85
-1.15
-2.3%		 　　49.15
0.3
0.61%		 　　　　　　　　　49.75
0.6
1.22%		 50.48
10 月　　　　　　　51.20
1.45
2.91%		49.75
-1.45
-2.83%		 48.75
-1
-2.01%		 　　　　48.05
-0.7
-1.44%		 　　　47.50
-0.55
-1.14%		 　　　　　46.05
-1.45
-3.05%		 47.86
11 月46.35
0.3
0.65%		 　　　　46.75
0.4
0.86%		 　　　46.40
-0.35
-0.75%		 45.35
-1.05
-2.26%		49.85
4.5
9.92%		 　53.90
4.05
8.12%		 　51.20
-2.7
-5.01%		51.40
0.2
0.39%		 　50.20
-1.2
-2.33%		50.30
0.1
0.2%		51.00
0.7
1.39%		50.40
-0.6
-1.18%		 49.38
12 月　50.00
-0.4
-0.79%		 51.80
1.8
3.6%		51.30
-0.5
-0.97%		51.70
0.4
0.78%		 　52.00
0.3
0.58%		51.50
-0.5
-0.96%		50.40
-1.1
-2.14%		50.70
0.3
0.6%		50.10
-0.6
-1.18%		 　50.20
0.1
0.2%		49.45
-0.75
-1.49%		50.30
0.85
1.72%		50.10
-0.2
-0.4%		49.55
-0.55
-1.1%		 　50.00
0.45
0.91%		50.70
0.7
1.4%		51.00
0.3
0.59%		49.75
-1.25
-2.45%		49.25
-0.5
-1.01%		 　49.70
0.45
0.91%		49.05
-0.65
-1.31%		50.47

說明:最高漲幅:9.92%最低跌幅:-12.85% 最高價:61.80最低價:42.35平均價:48.77,灰色底表示週末,漲136天(106.95)元,跌125天(-87.3)元,平盤8天
10%=2,8%=2,5%=1,4%=4,3%=19,2%=24,1%=56,0%=36,-0%=1,-1%=2,-2%=4,-3%=7,-4%=21,-5%=33,-6%=57,

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 2105 5596000 2443 253746150 44.70 45.55 44.70 45.55 0.65 0% 45.50 2 45.55 100 22.55
2024-01-03 2105 6308000 2477 282594000 45.05 45.25 44.50 44.95 0.60 -1.32% 44.90 1 44.95 120 22.25
2024-01-04 2105 2570000 1022 115377450 45.10 45.10 44.65 44.95 0.00 0% 44.90 1 44.95 3 22.25
2024-01-05 2105 3047000 1478 137484000 45.10 45.35 44.95 45.00 0.05 0.11% 45.00 379 45.15 23 22.28
2024-01-08 2105 2518000 1182 113890600 45.05 45.70 45.00 45.10 0.10 0.22% 45.10 4 45.15 11 22.33
2024-01-09 2105 2035000 886 91103000 45.05 45.05 44.65 44.75 0.35 -0.78% 44.75 17 44.80 11 22.15
2024-01-10 2105 3906000 1843 172304000 44.75 44.80 43.85 43.95 0.80 -1.79% 43.90 69 43.95 50 21.76
2024-01-11 2105 6958000 3265 300673150 43.85 44.05 42.70 43.60 0.35 -0.8% 43.55 11 43.60 7 21.58
2024-01-12 2105 2037000 1014 88908750 43.45 43.90 43.35 43.75 0.15 0.34% 43.70 91 43.75 58 21.66
2024-01-15 2105 2093000 979 91514600 43.70 44.05 43.50 43.65 0.10 -0.23% 43.65 24 43.70 66 21.61
2024-01-16 2105 7155000 2033 308088450 43.00 43.25 42.75 43.10 0.55 -1.26% 43.05 12 43.10 18 21.34
2024-01-17 2105 5306000 2152 228764800 42.70 43.45 42.70 42.90 0.20 -0.46% 42.90 31 42.95 3 21.24
2024-01-18 2105 4776000 1952 202561700 42.70 42.95 42.20 42.35 0.55 -1.28% 42.35 2 42.40 31 20.97
2024-01-19 2105 3509000 1537 150657350 42.25 43.20 42.25 43.15 0.80 1.89% 43.10 10 43.15 5 21.36
2024-01-22 2105 3285000 1924 142502850 43.20 43.75 43.00 43.25 0.10 0.23% 43.25 13 43.30 4 21.41
2024-01-23 2105 2488000 1429 107070500 43.25 43.35 42.90 43.20 0.05 -0.12% 43.15 44 43.20 153 21.39
2024-01-24 2105 3582000 1758 157304350 43.05 44.20 43.05 44.15 0.95 2.2% 44.10 4 44.15 39 21.86
2024-01-25 2105 2877000 1372 127408550 44.20 44.50 44.05 44.35 0.20 0.45% 44.20 9 44.35 13 21.96
2024-01-26 2105 2389000 1275 106715750 44.20 44.90 44.15 44.90 0.55 1.24% 44.85 4 44.90 9 22.23
2024-01-29 2105 2893000 1621 130545950 44.90 45.30 44.75 45.20 0.30 0.67% 45.10 3 45.20 37 22.38
2024-01-30 2105 3010000 1705 135944950 45.40 45.40 45.00 45.10 0.10 -0.22% 45.10 86 45.15 12 22.33
2024-01-31 2105 3941000 1776 178729300 45.10 45.50 45.10 45.45 0.35 0.78% 45.40 31 45.45 62 22.50
2024-02-01 2105 2535000 1339 114144300 45.65 45.70 44.75 44.85 0.60 -1.32% 44.80 40 44.85 16 22.20
2024-02-02 2105 4674000 2230 212515700 45.00 45.70 44.80 45.70 0.85 1.9% 45.65 15 45.70 31 22.62
2024-02-05 2105 4218000 2106 192004000 45.00 45.85 44.95 45.45 0.25 -0.55% 45.40 26 45.45 36 22.50
2024-02-15 2105 4732000 2620 214788450 45.25 45.85 45.00 45.10 0.35 -0.77% 45.10 73 45.15 3 22.33
2024-02-16 2105 6101000 3084 281980400 45.60 46.55 45.45 46.55 1.45 3.22% 46.50 144 46.55 19 23.04
2024-02-19 2105 2440000 1229 113221400 46.80 46.95 46.10 46.40 0.15 -0.32% 46.35 67 46.40 51 22.97
2024-02-20 2105 3040000 1412 139352350 46.50 46.50 45.60 46.00 0.40 -0.86% 45.95 7 46.00 63 22.77
2024-02-21 2105 2021000 1114 92372800 46.00 46.00 45.50 45.85 0.15 -0.33% 45.85 9 45.90 233 22.70
2024-02-22 2105 2982000 1361 137133800 45.85 46.30 45.65 46.30 0.45 0.98% 46.25 6 46.30 127 22.92
2024-02-23 2105 3140000 1946 145372650 46.20 46.50 46.05 46.30 0.00 0% 46.30 1 46.35 74 22.92
2024-02-26 2105 2250000 1001 103854900 46.10 46.55 45.90 46.20 0.10 -0.22% 46.15 30 46.20 17 22.87
2024-02-27 2105 3717000 1986 171916350 46.10 46.65 45.95 46.30 0.10 0.22% 46.20 7 46.30 38 22.92
2024-02-29 2105 7210000 2406 336768300 46.40 46.95 46.30 46.95 0.65 1.4% 46.95 85 47.00 523 23.24
2024-03-01 2105 3199000 1232 149027400 46.95 46.95 46.25 46.65 0.30 -0.64% 46.50 1 46.65 53 23.09
2024-03-04 2105 4187000 1607 195394350 46.60 46.85 46.35 46.75 0.10 0.21% 46.70 3 46.75 173 23.14
2024-03-05 2105 3560000 1576 164536700 46.50 46.70 46.00 46.05 0.70 -1.5% 46.00 217 46.05 16 22.80
2024-03-06 2105 4795000 2374 220019900 46.00 46.30 45.70 46.05 0.00 0% 46.00 19 46.05 6 22.80
2024-03-07 2105 3048000 1356 139317000 45.70 45.90 45.45 45.90 0.15 -0.33% 45.90 2 45.95 89 22.72
2024-03-08 2105 4156000 1893 191855050 45.85 46.60 45.65 46.30 0.40 0.87% 46.25 16 46.30 51 22.92
2024-03-11 2105 1922000 874 88430900 46.35 46.40 45.75 46.10 0.20 -0.43% 46.05 13 46.10 1 22.82
2024-03-12 2105 2967000 1177 137011250 46.00 46.50 45.85 46.50 0.40 0.87% 46.30 1 46.50 219 23.02
2024-03-13 2105 3595000 1868 166386800 46.15 46.60 45.80 46.60 0.10 0.22% 46.50 5 46.60 151 23.07
2024-03-14 2105 10743000 4607 512409750 46.60 48.15 46.55 47.65 1.05 2.25% 47.65 31 47.70 36 21.46
2024-03-15 2105 11213000 3093 538437350 47.70 48.20 47.20 48.20 0.55 1.15% 48.15 71 48.20 370 21.71
2024-03-18 2105 15373000 6656 761716500 48.50 50.50 48.50 49.50 1.30 2.7% 49.45 12 49.50 122 22.30
2024-03-19 2105 9403000 4394 452302950 49.05 49.10 47.70 47.80 1.70 -3.43% 47.80 48 47.95 1 21.53
2024-03-20 2105 5404000 2750 261554200 47.95 48.90 47.65 48.40 0.60 1.26% 48.40 34 48.45 5 21.80
2024-03-21 2105 5647000 2599 275829500 48.90 49.30 47.95 49.15 0.75 1.55% 49.10 9 49.15 38 22.14
2024-03-22 2105 4022000 2337 194643100 48.80 48.80 48.10 48.10 1.05 -2.14% 48.10 70 48.15 5 21.67
2024-03-25 2105 3634000 1558 174440200 47.85 48.45 47.60 48.15 0.05 0.1% 48.15 37 48.20 26 21.69
2024-03-26 2105 6697000 3801 327082500 48.15 49.30 48.05 48.85 0.70 1.45% 48.80 47 48.85 1 22.00
2024-03-27 2105 11542000 5430 576155300 49.35 50.30 49.10 49.85 1.00 2.05% 49.80 1 49.85 27 22.46
2024-03-28 2105 5870000 3276 292038400 50.00 50.20 49.45 49.70 0.15 -0.3% 49.70 16 49.75 59 22.39
2024-03-29 2105 6560000 3316 328360250 50.00 50.20 49.45 50.00 0.30 0.6% 50.00 72 50.10 30 22.52
2024-04-01 2105 3435000 2042 171827250 50.20 50.50 49.75 49.75 0.25 -0.5% 49.70 156 49.75 9 22.41
2024-04-02 2105 5169000 2765 252763450 49.55 49.55 48.50 48.80 0.95 -1.91% 48.70 3 48.85 8 21.98
2024-04-03 2105 4210000 1911 204010400 48.40 48.80 48.10 48.70 0.10 -0.2% 48.70 8 48.75 38 21.94
2024-04-08 2105 3921000 1927 191074000 48.20 49.15 48.20 48.55 0.15 -0.31% 48.55 14 48.60 37 21.87
2024-04-09 2105 3650000 2082 180915850 48.90 49.85 48.75 49.65 1.10 2.27% 49.65 3 49.70 3 22.36
2024-04-10 2105 3033000 1810 149134350 49.80 49.80 48.95 49.10 0.55 -1.11% 49.05 12 49.10 5 22.12
2024-04-11 2105 2790000 1813 137628950 48.90 49.65 48.75 49.20 0.10 0.2% 49.15 8 49.20 13 22.16
2024-04-12 2105 4088000 2129 199809450 48.65 49.30 48.50 48.70 0.50 -1.02% 48.70 63 48.75 1 21.94
2024-04-15 2105 4872000 2268 241389300 48.70 49.95 48.45 49.45 0.75 1.54% 49.45 39 49.50 1 22.27
2024-04-16 2105 5145000 2336 249198650 48.95 49.25 48.00 48.20 1.25 -2.53% 48.15 3 48.20 34 21.71
2024-04-17 2105 5370000 2562 258023900 48.10 48.30 47.80 48.00 0.20 -0.41% 48.00 101 48.05 113 21.62
2024-04-18 2105 5494000 2521 264618250 48.10 48.85 47.75 47.85 0.15 -0.31% 47.80 64 47.85 36 21.55
2024-04-19 2105 7508775 5992 354017146 47.40 47.90 46.60 46.90 0.95 -1.99% 46.90 72 47.05 1 21.13
2024-04-22 2105 4157000 2162 197045000 46.90 47.70 46.90 47.45 0.55 1.17% 47.45 12 47.50 42 21.37
2024-04-23 2105 3361000 1739 159049700 47.55 47.80 47.10 47.10 0.35 -0.74% 47.10 120 47.20 32 21.22
2024-04-24 2105 9334000 5238 433266450 47.30 47.80 46.00 46.10 1.00 -2.12% 46.10 56 46.20 3 20.77
2024-04-25 2105 4850000 2254 223488350 46.10 46.45 45.70 46.10 0.00 0% 46.10 5 46.15 6 20.77
2024-04-26 2105 5601000 3084 257116700 45.85 46.40 45.60 45.90 0.20 -0.43% 45.90 7 46.00 2 20.68
2024-04-29 2105 5399000 3002 252104650 46.00 46.95 46.00 46.80 0.90 1.96% 46.70 2 46.80 107 21.08
2024-04-30 2105 5827000 2568 274091100 46.45 47.40 46.35 47.15 0.35 0.75% 47.10 122 47.15 25 21.24
2024-05-02 2105 4989000 2502 234602800 47.15 47.55 46.75 46.90 0.25 -0.53% 46.90 61 46.95 1 21.13
2024-05-03 2105 3535000 1884 166523150 46.95 47.40 46.90 46.90 0.00 0% 46.90 57 47.00 1 21.13
2024-05-06 2105 5801000 3392 279978450 47.30 48.80 47.30 48.25 1.35 2.88% 48.25 23 48.30 3 21.73
2024-05-07 2105 4491000 2324 218505300 48.35 49.00 47.90 48.90 0.65 1.35% 48.80 59 48.90 36 22.03
2024-05-08 2105 12576000 5291 628894350 48.90 50.50 48.80 50.00 1.10 2.25% 49.95 44 50.00 4 22.52
2024-05-09 2105 5016958 4998 246994348 50.00 50.00 48.70 48.70 1.30 -2.6% 48.70 2 48.75 19 21.94
2024-05-10 2105 4621000 2451 230237200 48.80 50.00 48.80 50.00 1.30 2.67% 49.95 14 50.00 858 22.52
2024-05-13 2105 14348000 6587 736342000 50.10 51.80 49.90 51.80 1.80 3.6% 51.70 583 51.80 567 23.33
2024-05-14 2105 7120000 4370 366397700 51.90 52.20 50.90 51.50 0.30 -0.58% 51.50 6 51.60 2 21.37
2024-05-15 2105 12377381 7180 650336986 51.80 53.40 51.80 52.20 0.70 1.36% 52.20 6 52.30 167 21.66
2024-05-16 2105 12080000 5408 640708900 52.80 53.30 52.70 53.20 1.00 1.92% 53.00 54 53.20 189 22.07
2024-05-17 2105 8262000 2837 439903100 53.30 53.60 52.60 53.40 0.20 0.38% 53.30 5 53.40 177 22.16
2024-05-20 2105 10466000 3259 555798900 53.30 53.40 52.50 53.40 0.00 0% 53.30 52 53.40 546 22.16
2024-05-21 2105 14393000 3696 769341700 52.90 54.00 52.70 54.00 0.60 1.12% 54.00 1336 54.10 162 22.41
2024-05-22 2105 39769000 17139 2147483647 55.80 59.30 55.70 59.30 5.30 9.81% 59.20 384 59.30 99 24.61
2024-05-23 2105 26211000 10773 1547508100 58.30 59.90 57.50 58.50 0.80 -1.35% 58.40 58 58.50 24 24.27
2024-05-24 2105 23015000 10625 1345823500 58.90 59.10 57.70 58.70 0.20 0.34% 58.60 130 58.70 31 24.36
2024-05-27 2105 34386000 8716 2019704100 58.70 59.80 57.80 58.00 0.70 -1.19% 58.00 513 58.20 2 24.07
2024-05-28 2105 35741000 12382 2059665000 58.50 58.70 56.60 57.50 0.50 -0.86% 57.50 1250 57.60 137 23.86
2024-05-29 2105 30088000 11174 1700561300 57.30 58.50 56.10 56.10 1.40 -2.43% 56.10 277 56.30 3 23.28
2024-05-30 2105 42990000 15351 2147483647 55.90 59.50 55.80 57.70 1.60 2.85% 57.70 687 57.80 239 23.94
2024-05-31 2105 81290739 32112 2147483647 58.00 61.00 57.40 60.80 3.10 5.37% 60.70 189 60.80 450 25.23
2024-06-03 2105 38671000 16602 2147483647 60.50 62.00 59.70 61.80 1.00 1.64% 61.60 6 61.80 362 25.64
2024-06-04 2105 26725000 14960 1644345900 61.20 62.00 60.50 61.50 0.30 -0.49% 61.40 94 61.50 171 25.52
2024-06-05 2105 34309000 15611 1857081600 56.80 56.80 53.60 53.60 0.00 -12.85% 0.00 0 53.60 2457 22.24
2024-06-07 2105 18727000 9386 948726700 52.00 52.10 50.20 50.40 1.40 -5.97% 50.40 137 50.50 8 20.91
2024-06-11 2105 16300000 7252 815154000 50.40 50.80 49.55 49.80 0.60 -1.19% 49.80 42 49.90 20 20.66
2024-06-12 2105 19920000 7462 980253350 49.60 50.10 48.85 49.05 0.75 -1.51% 49.05 137 49.10 29 20.35
2024-06-13 2105 18067000 7010 879935900 49.20 49.55 48.40 48.75 0.30 -0.61% 48.70 264 48.75 32 20.23
2024-06-14 2105 7510000 3649 368344700 48.85 49.45 48.45 49.35 0.60 1.23% 49.35 6 49.40 29 20.48
2024-06-17 2105 7179000 3371 357697100 49.35 50.30 49.30 49.55 0.20 0.41% 49.55 47 49.65 2 20.56
2024-06-18 2105 7916000 4536 392630800 49.95 50.10 49.05 50.00 0.45 0.91% 49.95 2 50.00 223 20.75
2024-06-19 2105 5519501 3456 274605095 50.00 50.10 49.50 49.60 0.40 -0.8% 49.60 5 49.70 2 20.58
2024-06-20 2105 5798000 3070 288530200 49.80 50.20 49.45 49.75 0.15 0.3% 49.75 32 49.80 16 20.64
2024-06-21 2105 11675000 3915 578365050 49.90 50.20 49.30 49.35 0.40 -0.8% 49.35 177 49.40 2 20.48
2024-06-24 2105 6943000 2790 343115750 49.60 49.65 48.90 49.60 0.25 0.51% 49.45 258 49.60 287 20.58
2024-06-25 2105 6426000 2538 321377700 49.75 50.20 49.35 50.20 0.60 1.21% 50.10 53 50.20 98 20.83
2024-06-27 2105 6491000 2158 321472800 49.50 49.95 48.90 49.70 0.30 -1% 49.60 1 49.70 88 20.62
2024-06-28 2105 4895000 2631 241860000 49.70 49.75 49.20 49.45 0.25 -0.5% 49.40 96 49.45 46 20.52
2024-07-01 2105 4373342 1963 216747080 49.45 49.80 49.25 49.35 0.10 -0.2% 49.35 28 49.40 1 20.48
2024-07-02 2105 5015000 2230 246229350 49.25 49.50 48.80 49.15 0.20 -0.41% 49.10 54 49.15 35 20.39
2024-07-03 2105 15663000 6227 756279600 49.20 49.30 47.90 47.90 1.25 -2.54% 47.85 221 47.90 423 19.88
2024-07-05 2105 5327000 2606 255643200 47.90 48.25 47.65 47.80 0.00 -0.21% 47.80 105 47.85 4 19.83
2024-07-08 2105 7041000 3574 332008550 47.80 47.85 47.00 47.00 0.80 -1.67% 47.00 261 47.05 16 19.50
2024-07-09 2105 7641472 4744 354315926 47.00 47.10 46.10 46.20 0.80 -1.7% 46.15 169 46.25 46 19.17
2024-07-11 2105 4795550 3248 224206777 46.15 47.05 46.00 46.65 0.50 0.97% 46.65 160 46.70 2 19.36
2024-07-16 2105 3212000 1613 151323600 47.30 47.50 46.85 46.85 0.20 0.43% 46.85 19 46.90 1 19.44
2024-07-17 2105 3459000 2219 162823800 47.15 47.40 46.80 46.80 0.05 -0.11% 46.80 63 46.85 2 19.42
2024-07-22 2105 4705714 2794 219143085 46.70 46.90 46.20 46.65 0.05 -0.32% 46.65 13 46.70 37 19.36
2024-07-26 2105 5586546 3527 263996932 47.20 47.70 46.65 47.55 0.40 1.93% 47.55 5 47.60 17 19.73
2024-07-30 2105 6181765 3478 297355561 47.70 48.50 47.65 48.20 0.50 1.37% 48.20 112 48.25 55 20.00
2024-07-31 2105 8159550 3030 394269149 48.30 48.65 48.10 48.25 0.05 0.1% 48.20 181 48.25 267 20.02
2024-08-02 2105 6095000 3019 295040100 48.25 48.65 48.05 48.30 0.50 0.1% 48.30 34 48.35 3 20.04
2024-08-06 2105 8399178 4229 379684077 44.45 46.30 44.15 45.50 1.10 -5.8% 45.50 103 45.60 1 18.88
2024-08-07 2105 3176805 2775 147317820 45.55 46.75 45.55 46.45 0.95 2.09% 46.45 4 46.55 50 19.27
2024-08-08 2105 3805000 1676 175923000 45.50 46.70 45.50 46.05 0.40 -0.86% 46.05 22 46.20 1 19.11
2024-08-09 2105 4792000 2639 225640550 46.30 47.50 46.30 46.90 0.85 1.85% 46.90 24 47.00 2 19.46
2024-08-12 2105 2959000 1704 140604400 46.90 47.85 46.90 47.55 0.65 1.39% 47.50 32 47.55 4 19.73
2024-08-13 2105 3524000 2202 169644150 47.80 48.45 47.55 48.10 0.55 1.16% 48.10 4 48.15 2 19.24
2024-08-16 2105 4073000 2097 198438450 48.70 49.00 48.25 48.45 0.40 0.73% 48.45 40 48.50 2 19.38
2024-08-19 2105 2055000 1025 99132600 48.45 48.70 47.85 47.85 0.60 -1.24% 47.85 47 47.90 1 19.14
2024-08-20 2105 2337000 1328 113481100 48.00 48.85 48.00 48.50 0.65 1.36% 48.50 197 48.55 24 19.40
2024-08-22 2105 3990588 2665 196044160 48.25 49.45 48.15 49.25 1.00 1.55% 49.20 7 49.25 26 19.70
2024-08-23 2105 3677000 2310 181034400 48.85 49.40 48.80 49.15 0.10 -0.2% 49.10 14 49.15 12 19.66
2024-08-29 2105 2846000 1619 142764800 50.00 50.40 49.60 50.30 0.55 2.34% 50.20 1 50.30 42 20.12
2024-08-30 2105 5811000 1518 289100500 50.50 50.50 49.65 49.65 0.65 -1.29% 49.65 130 50.00 25 19.86
2024-09-02 2105 1493000 798 74870650 49.95 50.50 49.80 50.00 0.35 0.7% 50.00 10 50.10 24 20.00
2024-09-05 2105 3545000 1813 174423300 49.00 49.50 48.85 48.85 0.40 -2.3% 48.85 3 49.00 3 19.54
2024-09-09 2105 4892000 2382 240373900 49.00 49.80 48.65 49.15 0.95 0.61% 49.15 19 49.20 1 19.66
2024-09-20 2105 6504819 2507 323625248 49.40 50.10 49.30 49.75 0.60 1.22% 49.70 87 49.75 56 19.90
2024-10-08 2105 10656000 4636 555915000 52.40 53.60 51.10 51.20 1.80 2.91% 51.20 83 51.30 90 20.48
2024-10-09 2105 6527000 3044 328749850 51.70 51.70 49.75 49.75 1.45 -2.83% 49.75 32 49.90 1 19.90
2024-10-11 2105 7052000 3232 345551000 49.45 49.60 48.55 48.75 1.00 -2.01% 48.75 31 48.80 68 19.50
2024-10-17 2105 4800000 2087 229602700 47.70 48.35 47.45 48.05 0.35 -1.44% 48.00 22 48.05 88 19.22
2024-10-22 2105 3156000 2106 150075400 47.75 47.95 47.25 47.50 0.20 -1.14% 47.45 2 47.50 112 19.00
2024-10-29 2105 5359000 2105 247946850 46.45 46.65 46.00 46.05 0.35 -3.05% 46.05 20 46.10 42 18.42
2024-11-01 2105 6643000 3236 308431250 46.35 46.75 45.85 46.35 0.00 0.65% 46.35 4 46.40 16 18.54
2024-11-07 2105 2356000 1510 110507000 46.15 47.25 46.15 46.75 0.25 0.86% 46.75 11 46.80 20 18.70
2024-11-12 2105 7009000 3513 327359500 45.85 47.25 45.80 46.40 0.15 -0.75% 46.40 45 46.45 365 18.56
2024-11-14 2105 7328000 3094 335356900 45.30 46.35 45.20 45.35 0.00 -2.26% 45.35 1 45.40 23 17.38
2024-11-15 2105 21180643 9062 1039708461 46.30 49.85 46.25 49.85 4.50 9.92% 49.85 6301 0.00 0 19.10
2024-11-18 2105 66582000 30982 2147483647 50.20 54.60 50.00 53.90 4.05 8.12% 53.80 69 53.90 7 20.65
2024-11-21 2105 17441291 9819 909429169 51.80 53.60 51.20 51.20 0.80 -5.01% 51.20 160 51.30 95 19.62
2024-11-22 2105 14822000 7182 770489600 51.90 52.80 50.90 51.40 0.20 0.39% 51.40 172 51.50 2 19.69
2024-11-25 2105 17420000 6721 891317400 52.40 52.80 50.20 50.20 1.20 -2.33% 50.20 346 50.30 1 19.23
2024-11-26 2105 9697000 5132 490005250 50.30 51.40 49.75 50.30 0.10 0.2% 50.30 17 50.40 188 19.27
2024-11-27 2105 9094000 5261 466427200 50.30 51.80 50.30 51.00 0.70 1.39% 50.90 119 51.00 20 19.54
2024-11-28 2105 6601000 3460 337928600 51.60 52.10 50.40 50.40 0.60 -1.18% 50.40 55 50.50 2 19.31
2024-12-02 2105 3328000 1809 167771400 50.90 51.20 50.00 50.00 0.60 -0.79% 50.00 191 50.10 6 19.16
2024-12-04 2105 3627132 2379 186974574 51.30 51.80 51.00 51.80 0.60 3.6% 51.70 52 51.80 76 19.85
2024-12-05 2105 2119841 1363 109103005 51.50 51.90 51.00 51.30 0.50 -0.97% 51.30 27 51.40 76 19.66
2024-12-06 2105 2446264 1841 126842151 51.60 52.20 51.50 51.70 0.40 0.78% 51.60 90 51.70 28 19.81
2024-12-09 2105 2701019 1932 139905004 51.70 52.10 51.20 52.00 0.30 0.58% 51.90 19 52.00 243 19.92
2024-12-10 2105 4056713 2306 210106565 51.80 52.30 51.40 51.50 0.50 -0.96% 51.40 124 51.50 3 19.73
2024-12-11 2105 2765236 2117 140467564 51.50 51.70 50.30 50.40 1.10 -2.14% 50.40 14 50.50 31 19.31
2024-12-12 2105 1745651 1574 88487818 50.20 51.10 50.20 50.70 0.30 0.6% 50.60 15 50.70 11 19.43
2024-12-13 2105 2640697 1589 132693481 50.40 51.00 50.00 50.10 0.60 -1.18% 50.10 6 50.20 7 19.20
2024-12-16 2105 2792422 1880 140941507 50.10 50.90 50.00 50.20 0.10 0.2% 50.20 28 50.30 23 19.23
2024-12-17 2105 4731052 3875 235414101 50.10 50.50 49.45 49.45 0.75 -1.49% 49.45 65 49.50 2 18.95
2024-12-18 2105 3786544 2632 190185196 50.00 50.70 49.40 50.30 0.85 1.72% 50.30 43 50.50 5 19.27
2024-12-19 2105 4001976 2689 200675210 49.20 50.50 49.00 50.10 0.20 -0.4% 50.10 3 50.20 4 19.20
2024-12-20 2105 7140654 3582 353865648 49.50 50.00 49.00 49.55 0.55 -1.1% 49.55 59 49.60 50 18.98
2024-12-23 2105 5789058 2867 291260868 50.00 51.10 50.00 50.00 0.45 0.91% 50.00 68 50.10 11 19.16
2024-12-24 2105 4847291 2397 246396211 50.10 51.40 50.10 50.70 0.70 1.4% 50.60 50 50.70 149 19.43
2024-12-25 2105 2754427 1454 140018302 51.10 51.30 50.30 51.00 0.30 0.59% 50.80 31 51.00 429 19.54
2024-12-26 2105 4141138 2590 206656720 51.00 51.10 49.50 49.75 1.25 -2.45% 49.70 54 49.75 21 19.06
2024-12-27 2105 2797800 1520 138047906 49.60 49.65 49.15 49.25 0.50 -1.01% 49.20 22 49.25 16 18.87
2024-12-30 2105 2119138 1513 105678736 49.55 50.20 49.30 49.70 0.45 0.91% 49.70 83 49.75 148 19.04
2024-12-31 2105 3093350 2144 152483175 49.05 49.80 49.05 49.05 0.65 -1.31% 49.05 5 49.10 1221 18.79