光磊(2340)每日收盤價分析
彰化一整天的股票觀查
今年   2025  2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　46.55
0
0%		45.60
-0.95
-2.04%		45.50
-0.1
-0.22%		45.60
0.1
0.22%		 　45.25
-0.35
-0.77%		44.80
-0.45
-0.99%		44.95
0.15
0.33%		45.45
0.5
1.11%		45.05
-0.4
-0.88%		 　45.55
0.5
1.11%		44.75
-0.8
-1.76%		44.00
-0.75
-1.68%		44.20
0.2
0.45%		44.45
0.25
0.57%		 　44.65
0.2
0.45%		45.00
0.35
0.78%		44.95
-0.05
-0.11%		44.30
-0.65
-1.45%		43.95
-0.35
-0.79%		 　44.05
0.1
0.23%		43.75
-0.3
-0.68%		43.55
-0.2
-0.46%		44.82
2 月43.10
-0.45
-1.03%		43.05
-0.05
-0.12%		 　42.60
-0.45
-1.05%		 　　　　　　　　43.10
0.5
1.17%		44.50
1.4
3.25%		 　44.50
0
0%		43.75
-0.75
-1.69%		43.80
0.05
0.11%		43.10
-0.7
-1.6%		42.50
-0.6
-1.39%		 　42.80
0.3
0.71%		42.05
-0.75
-1.75%		 42.00
-0.05
-0.12%		 42.9
3 月41.10
-0.9
-2.14%		 　40.80
-0.3
-0.73%		43.50
2.7
6.62%		42.10
-1.4
-3.22%		41.00
-1.1
-2.61%		41.60
0.6
1.46%		 　41.00
-0.6
-1.44%		41.15
0.15
0.37%		40.05
-1.1
-2.67%		39.65
-0.4
-1%		39.00
-0.65
-1.64%		 　39.70
0.7
1.79%		39.10
-0.6
-1.51%		39.15
0.05
0.13%		39.80
0.65
1.66%		40.10
0.3
0.75%		 　40.75
0.65
1.62%		39.40
-1.35
-3.31%		39.25
-0.15
-0.38%		39.30
0.05
0.13%		39.25
-0.05
-0.13%		 40.36
4 月40.30
1.05
2.68%		39.80
-0.5
-1.24%		39.60
-0.2
-0.5%		 　　　39.30
-0.3
-0.76%		39.95
0.65
1.65%		40.80
0.85
2.13%		40.15
-0.65
-1.59%		41.40
1.25
3.11%		 　39.80
-1.6
-3.86%		38.35
-1.45
-3.64%		39.20
0.85
2.22%		38.75
-0.45
-1.15%		37.40
-1.35
-3.48%		 　37.10
-0.3
-0.8%		37.60
0.5
1.35%		38.20
0.6
1.6%		37.95
-0.25
-0.65%		37.80
-0.15
-0.4%		 　39.10
1.3
3.44%		38.80
-0.3
-0.77%		 39.02
5 月　38.85
0.05
0.13%		38.30
-0.55
-1.42%		 　38.40
0.1
0.26%		38.05
-0.35
-0.91%		38.40
0.35
0.92%		37.85
-0.55
-1.43%		37.20
-0.65
-1.72%		 　37.30
0.1
0.27%		37.55
0.25
0.67%		37.85
0.3
0.8%		38.20
0.35
0.92%		38.50
0.3
0.79%		 　38.30
-0.2
-0.52%		38.05
-0.25
-0.65%		38.30
0.25
0.66%		39.25
0.95
2.48%		40.50
1.25
3.18%		 　42.00
1.5
3.7%		42.40
0.4
0.95%		41.30
-1.1
-2.59%		41.10
-0.2
-0.48%		41.55
0.45
1.09%		39.05
6 月 　41.20
-0.35
-0.84%		40.50
-0.7
-1.7%		40.00
-0.5
-1.23%		 41.05
1.05
2.63%		 　　40.00
-1.05
-2.56%		39.85
-0.15
-0.38%		39.85
0
0%		39.80
-0.05
-0.13%		 　40.70
0.9
2.26%		41.50
0.8
1.97%		41.45
-0.05
-0.12%		42.10
0.65
1.57%		42.15
0.05
0.12%		 　41.85
-0.3
-0.71%		41.30
-0.55
-1.31%		 40.05
-1.25
-3.03%		41.85
1.8
4.49%		 41.01
7 月42.10
0.25
0.6%		42.55
0.45
1.07%		43.65
1.1
2.59%		 44.20
0.55
1.26%		 　43.50
-0.7
-1.58%		42.15
-1.35
-3.1%		 43.45
1.3
3.08%		 　　　42.30
-1.15
-2.65%		43.30
1
2.36%		 　　　40.15
-3.15
-7.27%		 　　38.70
-1.45
-3.61%		 　　38.10
-0.6
-1.55%		37.80
-0.3
-0.79%		41.62
8 月 36.75
-1.05
-2.78%		 　　32.40
-4.35
-11.84%		34.00
1.6
4.94%		34.30
0.3
0.88%		33.60
-0.7
-2.04%		 　34.00
0.4
1.19%		33.85
-0.15
-0.44%		 　34.70
0.85
2.51%		 　34.80
0.1
0.29%		34.45
-0.35
-1.01%		 35.95
1.5
4.35%		36.35
0.4
1.11%		 　　　　40.00
3.65
10.04%		39.55
-0.45
-1.13%		 35.58
9 月　39.35
-0.2
-0.51%		 　35.00
-4.35
-11.05%		 　　34.85
-0.15
-0.43%		 　　　　　　　　　36.40
1.55
4.45%		 36.85
10 月　　　　　　　37.40
1
2.75%		36.50
-0.9
-2.41%		 36.95
0.45
1.23%		 　　　　37.10
0.15
0.41%		 　　　37.05
-0.05
-0.13%		 　　　　　35.20
-1.85
-4.99%		 36.52
11 月35.85
0.65
1.85%		 　　　　35.60
-0.25
-0.7%		 　　　32.40
-3.2
-8.99%		 31.20
-1.2
-3.7%		31.40
0.2
0.64%		 　30.85
-0.55
-1.75%		 　31.30
0.45
1.46%		30.85
-0.45
-1.44%		 　32.50
1.65
5.35%		31.85
-0.65
-2%		31.10
-0.75
-2.35%		30.35
-0.75
-2.41%		 31.9
12 月　30.30
-0.05
-0.16%		 31.10
0.8
2.64%		30.50
-0.6
-1.93%		30.50
0
0%		 　30.10
-0.4
-1.31%		30.30
0.2
0.66%		29.80
-0.5
-1.65%		29.90
0.1
0.34%		28.85
-1.05
-3.51%		 　28.00
-0.85
-2.95%		28.15
0.15
0.54%		28.60
0.45
1.6%		28.45
-0.15
-0.52%		28.00
-0.45
-1.58%		 　29.50
1.5
5.36%		29.85
0.35
1.19%		30.45
0.6
2.01%		30.60
0.15
0.49%		30.30
-0.3
-0.98%		 　29.40
-0.9
-2.97%		29.55
0.15
0.51%		29.63

說明:最高漲幅:10.04%最低跌幅:-11.84% 最高價:46.55最低價:28.00平均價:38.39,灰色底表示週末,漲128天(91.35)元,跌136天(-105.8)元,平盤5天
10%=2,7%=1,5%=5,4%=7,3%=29,2%=20,1%=40,0%=29,-0%=2,-1%=2,-2%=2,-3%=2,-4%=2,-5%=8,-6%=19,-7%=22,-8%=28,-9%=49,

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 2340 915000 577 42697400 47.30 47.30 46.50 46.55 0.55 0% 46.55 3 46.60 1 67.46
2024-01-03 2340 2188000 1271 100321450 46.35 46.85 45.55 45.60 0.95 -2.04% 45.60 114 45.65 8 66.09
2024-01-04 2340 1313000 762 59800900 45.75 46.05 45.30 45.50 0.10 -0.22% 45.50 3 45.55 3 65.94
2024-01-05 2340 787000 480 35925650 45.60 46.10 45.50 45.60 0.10 0.22% 45.55 11 45.65 4 66.09
2024-01-08 2340 993000 625 45219650 45.75 46.05 45.25 45.25 0.35 -0.77% 45.25 6 45.30 5 65.58
2024-01-09 2340 1348000 760 60580700 45.50 45.55 44.65 44.80 0.45 -0.99% 44.80 46 44.85 10 64.93
2024-01-10 2340 667000 385 30012900 45.00 45.25 44.85 44.95 0.15 0.33% 44.90 26 44.95 4 65.14
2024-01-11 2340 880000 523 39799650 45.20 45.50 45.05 45.45 0.50 1.11% 45.40 9 45.45 14 65.87
2024-01-12 2340 1106000 722 50205300 45.35 46.05 45.05 45.05 0.40 -0.88% 45.05 12 45.10 8 65.29
2024-01-15 2340 908000 551 41289250 45.15 45.75 45.10 45.55 0.50 1.11% 45.50 23 45.60 18 66.01
2024-01-16 2340 1678000 927 75330850 45.60 45.60 44.65 44.75 0.80 -1.76% 44.75 78 44.80 9 64.86
2024-01-17 2340 2316000 1447 102196050 44.70 45.10 43.65 44.00 0.75 -1.68% 43.95 4 44.00 3 63.77
2024-01-18 2340 528000 391 23227050 44.00 44.35 43.60 44.20 0.20 0.45% 44.15 2 44.20 15 64.06
2024-01-19 2340 1328000 731 58762800 44.35 44.65 43.90 44.45 0.25 0.57% 44.45 1 44.50 15 64.42
2024-01-22 2340 739000 466 33085000 44.60 45.10 44.60 44.65 0.20 0.45% 44.65 5 44.70 12 64.71
2024-01-23 2340 789000 503 35503750 44.80 45.20 44.80 45.00 0.35 0.78% 45.00 10 45.05 2 65.22
2024-01-24 2340 750000 477 33749150 45.00 45.25 44.80 44.95 0.05 -0.11% 44.95 1 45.00 8 65.14
2024-01-25 2340 1073000 655 47907700 45.05 45.15 44.30 44.30 0.65 -1.45% 44.30 3 44.40 4 64.20
2024-01-26 2340 873000 524 38523850 44.40 44.60 43.80 43.95 0.35 -0.79% 43.95 5 44.00 27 63.70
2024-01-29 2340 704000 410 30988650 43.90 44.30 43.70 44.05 0.10 0.23% 44.05 1 44.15 4 63.84
2024-01-30 2340 771000 505 33823500 44.10 44.30 43.75 43.75 0.30 -0.68% 43.75 15 43.80 4 63.41
2024-01-31 2340 721000 504 31493200 43.75 44.00 43.55 43.55 0.20 -0.46% 43.55 13 43.70 3 63.12
2024-02-01 2340 1100000 716 47528450 43.40 43.70 43.00 43.10 0.45 -1.03% 43.05 12 43.10 4 62.46
2024-02-02 2340 1501000 809 64826850 43.20 43.80 43.00 43.05 0.05 -0.12% 43.05 24 43.20 13 62.39
2024-02-05 2340 1330000 764 56742200 43.10 43.10 42.55 42.60 0.45 -1.05% 42.60 57 42.65 1 61.74
2024-02-15 2340 1419000 825 60521700 42.60 43.20 42.05 43.10 0.50 1.17% 43.05 14 43.10 14 62.46
2024-02-16 2340 1545000 970 68153100 43.30 44.50 43.30 44.50 1.40 3.25% 44.45 5 44.50 4 64.49
2024-02-19 2340 1404000 817 62890850 44.70 45.30 44.30 44.50 0.00 0% 44.50 4 44.60 2 64.49
2024-02-20 2340 932000 596 41056400 44.55 44.60 43.75 43.75 0.75 -1.69% 43.75 19 43.80 13 63.41
2024-02-21 2340 1021000 768 44845750 43.65 44.30 43.65 43.80 0.05 0.11% 43.80 5 44.00 24 63.48
2024-02-22 2340 2272000 1229 98568650 43.80 44.20 43.00 43.10 0.70 -1.6% 43.05 22 43.15 13 62.46
2024-02-23 2340 1610000 908 69149950 43.30 43.40 42.50 42.50 0.60 -1.39% 42.50 8 42.60 7 61.59
2024-02-26 2340 1080000 681 45891050 42.30 42.90 42.20 42.80 0.30 0.71% 42.80 3 42.85 5 62.03
2024-02-27 2340 1500000 993 63548650 42.90 43.25 42.00 42.05 0.75 -1.75% 42.05 39 42.10 27 60.94
2024-02-29 2340 3303000 1919 136857050 42.00 42.00 40.90 42.00 0.05 -0.12% 41.65 2 42.00 47 60.87
2024-03-01 2340 2250000 1342 93209300 42.25 42.70 41.10 41.10 0.90 -2.14% 41.10 38 41.15 2 58.71
2024-03-04 2340 2493000 1271 102128950 41.20 41.50 40.70 40.80 0.30 -0.73% 40.75 27 40.80 173 58.29
2024-03-05 2340 8952000 5296 387397800 41.50 44.25 41.45 43.50 2.70 6.62% 43.50 26 43.55 6 62.14
2024-03-06 2340 2989000 1917 126302000 42.80 42.80 42.10 42.10 1.40 -3.22% 42.10 69 42.15 20 60.14
2024-03-07 2340 3733000 2234 153800050 42.10 42.10 40.70 41.00 1.10 -2.61% 40.95 50 41.00 9 58.57
2024-03-08 2340 3476000 2046 144047050 41.05 42.10 40.80 41.60 0.60 1.46% 41.60 10 41.65 29 59.43
2024-03-11 2340 1994000 1212 82246800 41.40 41.95 40.90 41.00 0.60 -1.44% 41.00 16 41.05 3 58.57
2024-03-12 2340 1290000 833 52935500 41.10 41.25 40.90 41.15 0.15 0.37% 41.10 31 41.15 2 58.79
2024-03-13 2340 2434000 1519 98679400 41.25 41.55 40.05 40.05 1.10 -2.67% 40.05 30 40.10 1 57.21
2024-03-14 2340 2077000 1298 82463200 40.05 40.25 39.40 39.65 0.40 -1% 39.65 17 39.70 18 56.64
2024-03-15 2340 2764000 1567 108420400 39.75 39.85 39.00 39.00 0.65 -1.64% 39.00 21 39.10 4 55.71
2024-03-18 2340 1673000 966 65577750 38.95 39.70 38.55 39.70 0.70 1.79% 39.65 24 39.70 15 56.71
2024-03-19 2340 1384000 868 54370900 39.70 39.70 39.00 39.10 0.60 -1.51% 39.10 12 39.15 4 55.86
2024-03-20 2340 1202000 810 47175700 39.10 39.60 39.10 39.15 0.05 0.13% 39.15 135 39.20 11 55.93
2024-03-21 2340 897000 591 35483000 39.30 39.80 39.20 39.80 0.65 1.66% 39.75 1 39.80 33 56.86
2024-03-22 2340 934000 616 37328700 39.80 40.20 39.50 40.10 0.30 0.75% 40.10 46 40.15 5 57.29
2024-03-25 2340 1197000 747 48547300 40.25 40.80 40.25 40.75 0.65 1.62% 40.70 6 40.75 14 58.21
2024-03-26 2340 1635000 1005 65239850 40.75 40.75 39.40 39.40 1.35 -3.31% 39.35 18 39.40 13 56.29
2024-03-27 2340 1051000 621 41330450 39.30 39.70 39.15 39.25 0.15 -0.38% 39.25 9 39.35 24 56.07
2024-03-28 2340 1008000 610 39807050 39.40 39.95 39.20 39.30 0.05 0.13% 39.30 8 39.35 2 56.14
2024-03-29 2340 631000 338 24827550 39.30 39.60 39.20 39.25 0.05 -0.13% 39.25 12 39.30 10 56.07
2024-04-01 2340 1548000 849 62081150 39.25 40.35 39.25 40.30 1.05 2.68% 40.25 5 40.30 37 57.57
2024-04-02 2340 1092000 649 43483450 40.45 40.45 39.60 39.80 0.50 -1.24% 39.80 18 39.85 17 56.86
2024-04-03 2340 568000 359 22411600 39.75 39.75 39.25 39.60 0.20 -0.5% 39.55 9 39.60 4 56.57
2024-04-08 2340 640000 446 25197100 39.70 39.70 39.25 39.30 0.30 -0.76% 39.30 18 39.35 7 56.14
2024-04-09 2340 1166000 754 46503500 39.30 40.15 39.30 39.95 0.65 1.65% 39.90 68 39.95 1 57.07
2024-04-10 2340 1965000 1117 79784450 40.05 40.90 40.05 40.80 0.85 2.13% 40.80 2 40.85 8 58.29
2024-04-11 2340 1047000 692 42095450 40.65 40.65 39.80 40.15 0.65 -1.59% 40.15 14 40.20 20 57.36
2024-04-12 2340 6776000 3891 282174850 40.65 42.75 40.65 41.40 1.25 3.11% 41.40 97 41.45 24 59.14
2024-04-15 2340 2832000 1719 113767550 41.10 41.10 39.80 39.80 1.60 -3.86% 39.80 12 39.85 1 56.86
2024-04-16 2340 2648000 1552 102461950 39.50 39.50 38.20 38.35 1.45 -3.64% 38.35 8 38.40 14 54.79
2024-04-17 2340 1720000 927 67037100 38.35 39.30 38.35 39.20 0.85 2.22% 39.20 21 39.25 1 56.00
2024-04-18 2340 1055000 671 41079150 39.05 39.35 38.60 38.75 0.45 -1.15% 38.75 3 38.85 10 55.36
2024-04-19 2340 2778770 1709 104712292 38.70 38.75 36.65 37.40 1.35 -3.48% 37.40 10 37.45 1 53.43
2024-04-22 2340 1460000 742 54465050 37.55 37.90 36.90 37.10 0.30 -0.8% 37.10 9 37.15 7 53.00
2024-04-23 2340 672000 452 25274600 37.60 37.80 37.40 37.60 0.50 1.35% 37.50 11 37.60 9 53.71
2024-04-24 2340 815000 428 31073900 37.85 38.30 37.85 38.20 0.60 1.6% 38.20 5 38.25 29 54.57
2024-04-25 2340 595000 354 22563100 38.15 38.20 37.70 37.95 0.25 -0.65% 37.95 13 38.00 18 54.21
2024-04-26 2340 1008000 586 38235100 38.10 38.40 37.75 37.80 0.15 -0.4% 37.75 30 37.80 1 54.00
2024-04-29 2340 1435000 796 55575950 38.20 39.10 38.15 39.10 1.30 3.44% 38.90 5 39.10 15 55.86
2024-04-30 2340 607000 402 23605000 39.20 39.20 38.70 38.80 0.30 -0.77% 38.80 29 38.85 1 55.43
2024-05-02 2340 545000 361 21163750 38.90 39.00 38.65 38.85 0.05 0.13% 38.85 6 38.90 30 55.50
2024-05-03 2340 990000 594 38373150 39.00 39.30 38.30 38.30 0.55 -1.42% 38.30 26 38.40 2 54.71
2024-05-06 2340 590000 381 22693250 38.55 38.75 38.30 38.40 0.10 0.26% 38.40 9 38.45 8 54.86
2024-05-07 2340 1023000 583 39013850 38.60 38.80 37.85 38.05 0.35 -0.91% 38.00 10 38.05 17 54.36
2024-05-08 2340 692000 418 26532750 38.15 38.45 38.05 38.40 0.35 0.92% 38.35 6 38.40 11 54.86
2024-05-09 2340 781089 641 29711125 38.45 38.45 37.85 37.85 0.55 -1.43% 37.85 7 37.95 14 54.07
2024-05-10 2340 1935000 1179 71752500 38.00 38.00 36.80 37.20 0.65 -1.72% 37.15 35 37.20 13 80.87
2024-05-13 2340 1050000 659 38896250 37.15 37.40 36.70 37.30 0.10 0.27% 37.25 5 37.30 1 81.09
2024-05-14 2340 816000 599 30672600 37.35 37.80 37.35 37.55 0.25 0.67% 37.55 1 37.60 6 81.63
2024-05-15 2340 1210928 836 45733921 37.55 37.90 37.55 37.85 0.30 0.8% 37.80 1 37.85 10 82.28
2024-05-16 2340 1853000 875 70304150 37.95 38.30 37.65 38.20 0.35 0.92% 38.15 22 38.20 5 83.04
2024-05-17 2340 1127000 600 43372900 38.10 38.70 37.95 38.50 0.30 0.79% 38.50 7 38.55 11 83.70
2024-05-20 2340 533000 368 20474450 38.80 38.90 38.10 38.30 0.20 -0.52% 38.30 11 38.35 1 83.26
2024-05-21 2340 661000 383 25223250 38.45 38.45 38.00 38.05 0.25 -0.65% 38.05 12 38.10 4 82.72
2024-05-22 2340 908000 500 34817800 38.15 38.55 38.15 38.30 0.25 0.66% 38.25 98 38.30 4 83.26
2024-05-23 2340 3431000 1866 134004700 38.25 39.85 38.25 39.25 0.95 2.48% 39.25 12 39.30 8 85.33
2024-05-24 2340 4703000 2371 187931650 39.25 40.50 38.40 40.50 1.25 3.18% 40.45 16 40.50 86 88.04
2024-05-27 2340 6784000 3445 281165800 41.30 42.00 40.70 42.00 1.50 3.7% 42.00 52 42.05 21 91.30
2024-05-28 2340 9951000 4941 422614900 42.80 43.30 41.75 42.40 0.40 0.95% 42.35 1 42.40 8 92.17
2024-05-29 2340 5374000 3021 223810200 41.80 42.20 41.30 41.30 1.10 -2.59% 41.30 84 41.35 1 89.78
2024-05-30 2340 2905000 1679 120540600 41.00 42.00 40.75 41.10 0.20 -0.48% 41.10 53 41.15 20 89.35
2024-05-31 2340 1612248 1118 66905053 41.40 41.95 41.20 41.55 0.45 1.09% 41.55 3 41.60 19 90.33
2024-06-03 2340 1524000 858 62981900 41.40 41.65 41.10 41.20 0.35 -0.84% 41.20 13 41.25 22 89.57
2024-06-04 2340 2125000 1110 86730600 41.00 41.60 40.20 40.50 0.70 -1.7% 40.50 4 40.55 2 88.04
2024-06-05 2340 1226000 699 49457250 40.50 40.85 40.00 40.00 0.50 -1.23% 40.00 35 40.05 2 86.96
2024-06-07 2340 3174000 1838 130280200 39.40 41.70 39.40 41.05 1.45 2.62% 41.05 13 41.10 3 89.24
2024-06-11 2340 1558000 1008 62859500 41.20 41.20 39.95 40.00 1.05 -2.56% 40.00 13 40.05 10 86.96
2024-06-12 2340 1199000 684 47798400 40.00 40.20 39.65 39.85 0.15 -0.37% 39.85 34 39.95 1 86.63
2024-06-13 2340 1250000 686 49964600 40.20 40.45 39.75 39.85 0.00 0% 39.85 13 39.90 3 86.63
2024-06-14 2340 1332000 858 53134900 39.80 40.25 39.70 39.80 0.05 -0.13% 39.80 1 39.85 2 86.52
2024-06-17 2340 1830000 972 74353750 39.80 40.95 39.80 40.70 0.90 2.26% 40.70 16 40.75 3 88.48
2024-06-18 2340 3607000 2107 149613150 41.50 42.15 40.90 41.50 0.80 1.97% 41.45 8 41.50 89 90.22
2024-06-19 2340 3644831 2374 150932209 41.65 42.30 40.80 41.45 0.05 -0.12% 41.45 16 41.50 3 90.11
2024-06-20 2340 3966000 2206 166703450 41.45 42.35 41.30 42.10 0.65 1.57% 42.05 45 42.10 30 91.52
2024-06-21 2340 3137000 1777 132178350 42.30 42.45 41.75 42.15 0.05 0.12% 42.15 20 42.25 38 91.63
2024-06-24 2340 4057000 2196 171986000 42.30 42.90 41.80 41.85 0.30 -0.71% 41.85 18 41.95 10 90.98
2024-06-25 2340 2989000 1644 122668000 41.60 41.60 40.50 41.30 0.55 -1.31% 41.30 46 41.35 2 89.78
2024-06-27 2340 1470000 895 59256500 40.60 40.75 40.05 40.05 0.60 -3.03% 40.05 27 40.10 7 87.07
2024-06-28 2340 2875000 1786 119170700 40.15 41.90 40.15 41.85 1.80 4.49% 41.85 17 41.90 55 90.98
2024-07-01 2340 4361705 3173 185661348 42.50 42.90 42.05 42.10 0.25 0.6% 42.10 24 42.20 10 91.52
2024-07-02 2340 4261000 2312 181697700 42.10 43.15 42.00 42.55 0.45 1.07% 42.55 6 42.65 1 92.50
2024-07-03 2340 7813000 4190 343168700 42.75 44.70 42.55 43.65 1.10 2.59% 43.60 41 43.65 74 94.89
2024-07-05 2340 3878000 2101 171941550 44.10 44.90 43.80 44.20 0.50 1.26% 44.20 17 44.25 110 96.09
2024-07-08 2340 3507000 1815 152975750 44.25 44.30 42.85 43.50 0.70 -1.58% 43.45 35 43.55 33 94.57
2024-07-09 2340 2778356 1734 117951715 43.35 43.50 41.90 42.15 1.35 -3.1% 42.15 34 42.20 4 91.63
2024-07-11 2340 4556359 2383 198710714 43.55 44.45 42.90 43.45 0.00 3.08% 43.45 15 43.50 107 94.46
2024-07-16 2340 1438000 848 61302900 42.75 43.20 42.30 42.30 0.35 -2.65% 42.30 23 42.35 6 91.96
2024-07-17 2340 5933000 3127 261039150 43.10 44.80 43.10 43.30 1.00 2.36% 43.30 18 43.35 4 94.13
2024-07-22 2340 2498847 1601 100592848 41.40 41.40 39.75 40.15 1.20 -7.27% 40.10 19 40.15 20 87.28
2024-07-26 2340 1705157 1494 66304543 39.30 39.35 38.25 38.70 1.35 -3.61% 38.70 10 38.75 6 84.13
2024-07-30 2340 2271966 1231 85744279 37.65 38.35 37.40 38.10 0.00 -1.55% 38.10 20 38.15 21 82.83
2024-07-31 2340 1216236 866 46155314 38.20 38.35 37.60 37.80 0.30 -0.79% 37.80 20 37.95 10 82.17
2024-08-02 2340 2184000 1306 81122950 37.65 37.85 36.70 36.75 1.60 -2.78% 36.75 8 36.80 5 79.89
2024-08-06 2340 5286402 2989 167767140 32.20 33.20 30.00 32.40 0.70 -11.84% 32.35 6 32.40 1 462.86
2024-08-07 2340 1919004 1345 64740755 32.50 34.20 32.50 34.00 1.60 4.94% 33.95 5 34.00 4 485.71
2024-08-08 2340 1735000 1211 59344750 33.35 34.85 33.35 34.30 0.30 0.88% 34.25 2 34.30 2 490.00
2024-08-09 2340 1787000 1177 61176200 34.80 35.00 33.60 33.60 0.70 -2.04% 33.60 6 33.65 14 480.00
2024-08-12 2340 1083000 689 36933850 34.05 34.40 33.80 34.00 0.40 1.19% 33.95 17 34.00 16 485.71
2024-08-13 2340 830000 501 28060000 34.30 34.30 33.55 33.85 0.15 -0.44% 33.85 4 33.90 14 483.57
2024-08-16 2340 1485000 873 51766000 34.90 35.05 34.65 34.70 0.10 2.51% 34.70 3 34.75 8 495.71
2024-08-19 2340 1049000 607 36469450 34.50 35.05 34.20 34.80 0.10 0.29% 34.80 12 34.85 1 497.14
2024-08-20 2340 998000 627 34660600 34.90 35.30 34.40 34.45 0.35 -1.01% 34.45 9 34.50 7 492.14
2024-08-22 2340 4707852 2942 169510571 35.00 36.95 34.90 35.95 1.40 4.35% 35.95 9 36.00 22 513.57
2024-08-23 2340 2477000 1456 88793350 35.50 36.50 35.15 36.35 0.40 1.11% 36.35 1 36.40 19 519.29
2024-08-29 2340 8280000 4402 328875450 37.65 40.70 37.20 40.00 2.00 10.04% 40.00 28 40.05 16 571.43
2024-08-30 2340 7558000 4245 302845200 40.75 40.95 39.15 39.55 0.45 -1.13% 39.50 7 39.55 5 565.00
2024-09-02 2340 1624000 1050 64022700 39.45 39.70 39.20 39.35 0.20 -0.51% 39.35 11 39.45 3 562.14
2024-09-05 2340 1956000 947 69396950 35.15 36.00 35.00 35.00 0.05 -11.05% 35.00 33 35.15 1 500.00
2024-09-09 2340 1250000 750 42992350 33.30 35.05 33.30 34.85 0.00 -0.43% 34.85 5 34.95 2 497.86
2024-09-20 2340 1354798 1058 49306414 36.40 36.65 36.10 36.40 0.55 4.45% 36.35 12 36.40 7 520.00
2024-10-08 2340 1237000 753 46134100 37.80 37.90 37.00 37.40 0.60 2.75% 37.35 2 37.40 27 534.29
2024-10-09 2340 1045000 684 38577350 37.40 37.50 36.50 36.50 0.90 -2.41% 36.50 34 36.65 1 521.43
2024-10-11 2340 1228000 690 45326450 36.60 37.50 36.25 36.95 0.45 1.23% 36.95 9 37.00 2 527.86
2024-10-17 2340 2025000 1281 75308750 36.10 37.70 36.10 37.10 1.20 0.41% 37.10 14 37.15 38 530.00
2024-10-22 2340 962000 627 35690600 37.55 37.55 36.90 37.05 0.50 -0.13% 37.00 14 37.05 18 529.29
2024-10-29 2340 1191000 697 41980100 36.00 36.00 34.85 35.20 0.80 -4.99% 35.15 13 35.20 2 502.86
2024-11-01 2340 913000 587 32112850 34.20 35.85 34.00 35.85 1.05 1.85% 35.80 1 35.90 19 512.14
2024-11-07 2340 532000 319 18872650 35.15 35.65 35.15 35.60 0.35 -0.7% 35.55 7 35.60 15 508.57
2024-11-12 2340 1866000 1132 60706100 33.10 33.10 32.15 32.40 1.15 -8.99% 32.40 22 32.45 6 0.00
2024-11-14 2340 1371000 821 43316850 32.05 32.20 31.20 31.20 0.85 -3.7% 31.20 24 31.25 4 0.00
2024-11-15 2340 1027475 777 32433126 31.00 32.05 31.00 31.40 0.20 0.64% 31.35 14 31.40 5 0.00
2024-11-18 2340 975000 614 30125900 31.40 31.40 30.40 30.85 0.55 -1.75% 30.85 10 30.90 6 0.00
2024-11-21 2340 782077 570 24221597 30.70 31.30 30.35 31.30 0.60 1.46% 31.20 7 31.30 11 0.00
2024-11-22 2340 675000 459 21145750 31.35 31.80 30.85 30.85 0.45 -1.44% 30.85 19 31.10 2 0.00
2024-11-25 2340 1293000 835 41433450 31.00 32.55 31.00 32.50 1.65 5.35% 32.45 5 32.50 23 0.00
2024-11-26 2340 843000 586 26929600 32.45 32.45 31.75 31.85 0.65 -2% 31.80 10 31.85 3 0.00
2024-11-27 2340 499000 372 15691300 31.75 31.95 31.10 31.10 0.75 -2.35% 31.10 18 31.15 4 0.00
2024-11-28 2340 1090000 689 33288700 31.10 31.40 30.35 30.35 0.75 -2.41% 30.35 38 30.45 12 0.00
2024-12-02 2340 719000 461 21969050 31.00 31.20 30.30 30.30 0.40 -0.16% 30.30 31 30.40 8 0.00
2024-12-04 2340 558736 523 17331285 30.95 31.20 30.85 31.10 0.10 2.64% 31.05 3 31.10 9 0.00
2024-12-05 2340 1077438 1053 33035071 31.20 31.30 30.40 30.50 0.60 -1.93% 30.45 7 30.50 2 0.00
2024-12-06 2340 733234 524 22430180 30.35 30.90 30.35 30.50 0.00 0% 30.50 7 30.55 7 0.00
2024-12-09 2340 1176165 955 35472821 30.45 30.50 30.00 30.10 0.40 -1.31% 30.10 16 30.20 7 0.00
2024-12-10 2340 680773 646 20560295 30.20 30.70 29.95 30.30 0.20 0.66% 30.25 2 30.30 8 0.00
2024-12-11 2340 982909 857 29492224 30.15 30.45 29.80 29.80 0.50 -1.65% 29.80 5 29.90 10 0.00
2024-12-12 2340 1047259 743 31493788 30.00 30.55 29.80 29.90 0.10 0.34% 29.90 8 29.95 20 0.00
2024-12-13 2340 2761161 1908 79797324 29.65 29.65 28.60 28.85 1.05 -3.51% 28.80 20 28.85 15 0.00
2024-12-16 2340 1610925 1151 45871419 28.85 29.10 28.00 28.00 0.85 -2.95% 28.00 51 28.05 18 0.00
2024-12-17 2340 1065251 763 29967022 28.00 28.40 28.00 28.15 0.15 0.54% 28.10 21 28.15 6 0.00
2024-12-18 2340 1569027 1160 44549078 28.05 28.95 27.65 28.60 0.45 1.6% 28.55 1 28.65 11 0.00
2024-12-19 2340 816386 816 23110706 28.10 28.80 27.90 28.45 0.15 -0.52% 28.40 14 28.45 4 0.00
2024-12-20 2340 1149162 1156 32447555 28.15 28.75 27.90 28.00 0.45 -1.58% 27.95 7 28.00 20 0.00
2024-12-23 2340 1636896 1247 47870114 28.45 29.65 28.45 29.50 1.50 5.36% 29.45 13 29.50 12 0.00
2024-12-24 2340 1744068 1626 52668828 29.80 30.65 29.60 29.85 0.35 1.19% 29.80 13 29.85 1 0.00
2024-12-25 2340 762904 723 23012641 30.10 30.45 29.85 30.45 0.60 2.01% 30.40 3 30.45 11 0.00
2024-12-26 2340 2692185 2367 84512537 30.60 32.35 30.55 30.60 0.15 0.49% 30.60 1 30.80 2 0.00
2024-12-27 2340 922192 764 28136138 30.60 31.00 30.25 30.30 0.30 -0.98% 30.25 21 30.35 15 0.00
2024-12-30 2340 823299 723 24511134 30.30 30.30 29.40 29.40 0.90 -2.97% 29.40 18 29.50 7 0.00
2024-12-31 2340 551325 446 16205848 29.40 29.70 29.10 29.55 0.15 0.51% 29.50 15 29.55 4 0.00