漢翔(2634)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　53.60
0
0%		52.70
-0.9
-1.68%		52.70
0
0%		54.20
1.5
2.85%		 　53.70
-0.5
-0.92%		51.50
-2.2
-4.1%		51.60
0.1
0.19%		52.00
0.4
0.78%		53.00
1
1.92%		 　52.10
-0.9
-1.7%		51.30
-0.8
-1.54%		50.20
-1.1
-2.14%		49.80
-0.4
-0.8%		49.95
0.15
0.3%		 　49.90
-0.05
-0.1%		50.20
0.3
0.6%		50.50
0.3
0.6%		50.10
-0.4
-0.79%		49.90
-0.2
-0.4%		 　50.20
0.3
0.6%		49.80
-0.4
-0.8%		49.20
-0.6
-1.2%		51.31
2 月48.85
-0.35
-0.71%		48.25
-0.6
-1.23%		 　48.10
-0.15
-0.31%		 　　　　　　　　49.20
1.1
2.29%		49.30
0.1
0.2%		 　49.45
0.15
0.3%		49.05
-0.4
-0.81%		49.10
0.05
0.1%		49.25
0.15
0.31%		48.40
-0.85
-1.73%		 　49.75
1.35
2.79%		48.90
-0.85
-1.71%		 49.65
0.75
1.53%		 49.13
3 月49.60
-0.05
-0.1%		 　49.80
0.2
0.4%		49.45
-0.35
-0.7%		48.90
-0.55
-1.11%		48.30
-0.6
-1.23%		47.10
-1.2
-2.48%		 　47.55
0.45
0.96%		48.15
0.6
1.26%		47.55
-0.6
-1.25%		47.15
-0.4
-0.84%		47.55
0.4
0.85%		 　48.40
0.85
1.79%		48.60
0.2
0.41%		47.95
-0.65
-1.34%		48.70
0.75
1.56%		50.30
1.6
3.29%		 　50.40
0.1
0.2%		49.65
-0.75
-1.49%		53.20
3.55
7.15%		52.60
-0.6
-1.13%		52.60
0
0%		 49.57
4 月54.40
1.8
3.42%		54.30
-0.1
-0.18%		53.70
-0.6
-1.1%		 　　　53.00
-0.7
-1.3%		57.50
4.5
8.49%		56.80
-0.7
-1.22%		55.80
-1
-1.76%		56.80
1
1.79%		 　58.00
1.2
2.11%		55.40
-2.6
-4.48%		55.80
0.4
0.72%		58.70
2.9
5.2%		57.60
-1.1
-1.87%		 　56.10
-1.5
-2.6%		57.80
1.7
3.03%		57.10
-0.7
-1.21%		57.30
0.2
0.35%		57.70
0.4
0.7%		 　57.80
0.1
0.17%		57.20
-0.6
-1.04%		 56.46
5 月　57.90
0.7
1.22%		56.80
-1.1
-1.9%		 　56.00
-0.8
-1.41%		55.70
-0.3
-0.54%		54.50
-1.2
-2.15%		53.80
-0.7
-1.28%		54.50
0.7
1.3%		 　53.30
-1.2
-2.2%		56.30
3
5.63%		55.70
-0.6
-1.07%		55.70
0
0%		57.40
1.7
3.05%		 　57.00
-0.4
-0.7%		55.90
-1.1
-1.93%		54.60
-1.3
-2.33%		56.30
1.7
3.11%		55.90
-0.4
-0.71%		 　55.80
-0.1
-0.18%		55.40
-0.4
-0.72%		54.00
-1.4
-2.53%		52.90
-1.1
-2.04%		52.90
0
0%		55.4
6 月 　53.10
0.2
0.38%		53.50
0.4
0.75%		53.80
0.3
0.56%		 54.60
0.8
1.49%		 　　53.00
-1.6
-2.93%		52.60
-0.4
-0.75%		53.10
0.5
0.95%		52.90
-0.2
-0.38%		 　52.90
0
0%		52.80
-0.1
-0.19%		52.10
-0.7
-1.33%		52.70
0.6
1.15%		52.30
-0.4
-0.76%		 　52.10
-0.2
-0.38%		52.90
0.8
1.54%		 53.70
0.8
1.51%		53.40
-0.3
-0.56%		 53.19
7 月54.00
0.6
1.12%		53.70
-0.3
-0.56%		53.80
0.1
0.19%		 54.00
0.2
0.37%		 　53.60
-0.4
-0.74%		52.30
-1.3
-2.43%		 51.60
-0.7
-1.34%		 　　　51.10
-0.5
-0.97%		52.40
1.3
2.54%		 　　　50.30
-2.1
-4.01%		 　　52.60
2.3
4.57%		 　　51.90
-0.7
-1.33%		51.40
-0.5
-0.96%		52.39
8 月 50.50
-0.9
-1.75%		 　　46.00
-4.5
-8.91%		48.30
2.3
5%		47.70
-0.6
-1.24%		47.50
-0.2
-0.42%		 　48.55
1.05
2.21%		48.85
0.3
0.62%		 　48.50
-0.35
-0.72%		 　48.25
-0.25
-0.52%		49.15
0.9
1.87%		 49.45
0.3
0.61%		50.20
0.75
1.52%		 　　　　49.90
-0.3
-0.6%		49.60
-0.3
-0.6%		 48.77
9 月　49.40
-0.2
-0.4%		 　46.65
-2.75
-5.57%		 　　46.55
-0.1
-0.21%		 　　　　　　　　　47.60
1.05
2.26%		 47.11
10 月　　　　　　　47.00
-0.6
-1.26%		46.10
-0.9
-1.91%		 45.75
-0.35
-0.76%		 　　　　46.00
0.25
0.55%		 　　　45.70
-0.3
-0.65%		 　　　　　44.55
-1.15
-2.52%		 45.58
11 月44.90
0.35
0.79%		 　　　　46.25
1.35
3.01%		 　　　45.15
-1.1
-2.38%		 43.50
-1.65
-3.65%		43.10
-0.4
-0.92%		 　43.25
0.15
0.35%		 　43.55
0.3
0.69%		44.75
1.2
2.76%		 　44.85
0.1
0.22%		45.05
0.2
0.45%		44.10
-0.95
-2.11%		43.30
-0.8
-1.81%		 44.26
12 月　43.70
0.4
0.92%		 43.65
-0.05
-0.11%		43.40
-0.25
-0.57%		43.00
-0.4
-0.92%		 　42.80
-0.2
-0.47%		43.70
0.9
2.1%		43.55
-0.15
-0.34%		43.30
-0.25
-0.57%		42.60
-0.7
-1.62%		 　42.75
0.15
0.35%		43.65
0.9
2.11%		43.25
-0.4
-0.92%		43.15
-0.1
-0.23%		42.70
-0.45
-1.04%		 　43.70
1
2.34%		44.00
0.3
0.69%		43.85
-0.15
-0.34%		44.05
0.2
0.46%		44.25
0.2
0.45%		 　45.20
0.95
2.15%		44.85
-0.35
-0.77%		43.58

說明:最高漲幅:8.49%最低跌幅:-8.91% 最高價:58.70最低價:42.60平均價:50.07,灰色底表示週末,漲115天(88.35)元,跌147天(-104.95)元,平盤7天
8%=1,7%=1,6%=1,5%=4,3%=14,2%=26,1%=39,0%=36,-0%=2,-1%=2,-2%=6,-3%=7,-4%=26,-5%=27,-6%=77,

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 2634 5465000 2388 292986100 53.90 53.90 53.20 53.60 0.00 0% 53.60 219 53.70 82 22.81
2024-01-03 2634 6434000 3117 340863200 53.70 53.70 52.70 52.70 0.90 -1.68% 52.70 353 52.80 23 22.43
2024-01-04 2634 4946000 2199 261811400 52.90 53.40 52.70 52.70 0.00 0% 52.70 101 52.80 70 22.43
2024-01-05 2634 13491000 5997 724095000 52.80 54.40 52.50 54.20 1.50 2.85% 54.20 8 54.30 129 23.06
2024-01-08 2634 18086000 7737 980472100 54.50 55.20 53.40 53.70 0.50 -0.92% 53.60 237 53.70 178 22.85
2024-01-09 2634 19637000 9167 1025569000 53.60 53.60 51.50 51.50 2.20 -4.1% 51.50 403 51.60 22 21.91
2024-01-10 2634 23295000 11831 1218156700 51.90 53.60 51.30 51.60 0.10 0.19% 51.50 47 51.60 33 21.96
2024-01-11 2634 15299000 6872 781587500 52.00 52.20 50.20 52.00 0.40 0.78% 51.90 74 52.00 74 22.13
2024-01-12 2634 16275000 7840 861100400 52.50 53.40 52.20 53.00 1.00 1.92% 53.00 168 53.10 270 22.55
2024-01-15 2634 29179000 14821 1557622400 54.20 55.00 52.10 52.10 0.90 -1.7% 52.10 326 52.20 25 22.17
2024-01-16 2634 7605000 4144 390991900 52.00 52.00 51.20 51.30 0.80 -1.54% 51.30 26 51.40 93 21.83
2024-01-17 2634 7196000 4304 364861900 51.50 51.50 50.20 50.20 1.10 -2.14% 50.20 106 50.30 9 21.36
2024-01-18 2634 6228000 3264 311120850 50.50 50.60 49.50 49.80 0.40 -0.8% 49.80 30 49.85 5 21.19
2024-01-19 2634 3671000 1912 183860050 50.20 50.40 49.90 49.95 0.15 0.3% 49.95 6 50.00 53 21.26
2024-01-22 2634 3595000 1980 179893200 50.20 50.30 49.90 49.90 0.05 -0.1% 49.90 254 49.95 23 21.23
2024-01-23 2634 2243000 1322 112703300 50.00 50.50 50.00 50.20 0.30 0.6% 50.20 26 50.30 77 21.36
2024-01-24 2634 3609000 2052 182778300 50.20 51.00 49.95 50.50 0.30 0.6% 50.50 135 50.60 32 21.49
2024-01-25 2634 2530000 1445 127308700 50.60 50.70 50.10 50.10 0.40 -0.79% 50.10 301 50.20 24 21.32
2024-01-26 2634 2775000 1531 138736600 50.10 50.20 49.90 49.90 0.20 -0.4% 49.90 472 49.95 7 21.23
2024-01-29 2634 2583000 1496 129484750 50.00 50.40 49.95 50.20 0.30 0.6% 50.20 27 50.30 19 21.36
2024-01-30 2634 2816000 1759 140841150 50.40 50.40 49.80 49.80 0.40 -0.8% 49.80 150 49.85 4 21.19
2024-01-31 2634 7145000 3983 351251850 49.90 49.90 48.80 49.20 0.60 -1.2% 49.20 16 49.25 23 20.94
2024-02-01 2634 5425000 3434 265053100 49.10 49.45 48.70 48.85 0.35 -0.71% 48.85 16 48.90 10 20.79
2024-02-02 2634 7831000 4709 379080850 49.00 49.10 48.10 48.25 0.60 -1.23% 48.25 81 48.35 6 20.53
2024-02-05 2634 5501000 2917 264250900 48.35 48.35 47.75 48.10 0.15 -0.31% 48.10 38 48.15 5 20.47
2024-02-15 2634 4901000 2557 239780700 48.60 49.45 48.40 49.20 1.10 2.29% 49.20 34 49.25 12 20.94
2024-02-16 2634 3452000 1990 169907950 49.45 49.45 49.05 49.30 0.10 0.2% 49.25 52 49.35 36 20.98
2024-02-19 2634 3452000 1801 170901350 49.50 49.70 49.30 49.45 0.15 0.3% 49.45 8 49.50 25 21.04
2024-02-20 2634 3752000 1958 184350050 49.50 49.50 49.00 49.05 0.40 -0.81% 49.05 2 49.10 32 20.87
2024-02-21 2634 2884000 1616 141778450 49.10 49.40 49.00 49.10 0.05 0.1% 49.05 90 49.10 7 20.89
2024-02-22 2634 3814000 2452 187376300 49.15 49.35 48.85 49.25 0.15 0.31% 49.20 31 49.25 14 20.96
2024-02-23 2634 7231000 3909 352112450 49.25 49.35 48.40 48.40 0.85 -1.73% 48.40 63 48.45 3 20.60
2024-02-26 2634 7010000 3976 347252150 48.55 49.90 48.55 49.75 1.35 2.79% 49.75 47 49.80 84 21.17
2024-02-27 2634 5303000 2970 260766350 50.00 50.00 48.75 48.90 0.85 -1.71% 48.90 28 48.95 3 20.81
2024-02-29 2634 4483000 2400 222490950 49.10 49.90 49.00 49.65 0.75 1.53% 49.60 30 49.65 9 21.13
2024-03-01 2634 3173000 1724 157495800 49.65 49.80 49.35 49.60 0.05 -0.1% 49.60 68 49.65 15 21.11
2024-03-04 2634 4880000 2547 243697250 49.90 50.20 49.80 49.80 0.20 0.4% 49.80 38 49.90 1 21.19
2024-03-05 2634 3398000 1852 168111500 49.90 49.95 49.30 49.45 0.35 -0.7% 49.40 119 49.45 37 21.04
2024-03-06 2634 3868000 1981 190124750 49.45 49.60 48.90 48.90 0.55 -1.11% 48.90 182 48.95 1 20.81
2024-03-07 2634 5693000 2963 275915100 49.00 49.05 48.25 48.30 0.60 -1.23% 48.30 18 48.35 6 20.55
2024-03-08 2634 10257000 5355 487858300 48.00 48.30 46.95 47.10 1.20 -2.48% 47.10 48 47.15 33 20.04
2024-03-11 2634 3842000 1941 183031850 47.10 48.30 47.05 47.55 0.45 0.96% 47.55 42 47.60 31 20.23
2024-03-12 2634 4143000 2072 197914100 47.60 48.20 47.30 48.15 0.60 1.26% 48.15 22 48.20 179 20.49
2024-03-13 2634 4300000 2300 204743900 48.15 48.15 47.45 47.55 0.60 -1.25% 47.55 6 47.60 27 20.23
2024-03-14 2634 3616000 1995 170532650 47.70 47.75 47.05 47.15 0.40 -0.84% 47.15 10 47.20 2 20.06
2024-03-15 2634 6472000 3296 310599900 47.40 48.40 47.40 47.55 0.40 0.85% 47.55 20 47.60 16 20.23
2024-03-18 2634 4099000 2306 196578400 47.75 48.50 47.30 48.40 0.85 1.79% 48.35 30 48.40 32 20.60
2024-03-19 2634 3879000 2175 188858300 48.45 48.95 48.35 48.60 0.20 0.41% 48.60 21 48.65 2 20.68
2024-03-20 2634 4114000 2384 198109500 48.85 48.85 47.85 47.95 0.65 -1.34% 47.95 55 48.00 54 20.40
2024-03-21 2634 4975000 2115 240917950 48.20 48.80 48.10 48.70 0.75 1.56% 48.65 55 48.70 71 20.72
2024-03-22 2634 17255000 8232 859452300 48.95 50.90 48.80 50.30 1.60 3.29% 50.20 347 50.30 85 21.40
2024-03-25 2634 7769000 3950 390907550 50.50 50.90 49.65 50.40 0.10 0.2% 50.40 10 50.50 99 21.45
2024-03-26 2634 5224000 2697 261243750 50.70 50.80 49.35 49.65 0.75 -1.49% 49.65 87 49.70 19 21.13
2024-03-27 2634 43178000 20763 2147483647 50.00 53.80 50.00 53.20 3.55 7.15% 53.10 162 53.20 100 22.54
2024-03-28 2634 40347000 19390 2147483647 53.80 55.00 52.60 52.60 0.60 -1.13% 52.60 175 52.70 14 22.29
2024-03-29 2634 14051000 6908 737683100 52.90 53.30 51.70 52.60 0.00 0% 52.60 65 52.70 61 22.29
2024-04-01 2634 24726000 12942 1336632000 53.00 54.80 52.40 54.40 1.80 3.42% 54.30 61 54.40 333 23.05
2024-04-02 2634 15792000 8157 855890100 54.70 54.90 53.60 54.30 0.10 -0.18% 54.20 187 54.30 35 23.01
2024-04-03 2634 10263000 4984 553065300 54.60 54.70 53.50 53.70 0.60 -1.1% 53.70 92 53.80 68 22.75
2024-04-08 2634 8506000 4477 451130300 53.20 53.80 52.70 53.00 0.70 -1.3% 53.00 31 53.10 97 22.46
2024-04-09 2634 57506000 27298 2147483647 53.80 58.20 53.70 57.50 4.50 8.49% 57.50 287 57.60 275 24.36
2024-04-10 2634 63794000 31751 2147483647 58.00 59.30 56.70 56.80 0.70 -1.22% 56.80 9 56.90 21 24.07
2024-04-11 2634 27372000 13716 1552786800 57.60 57.90 55.80 55.80 1.00 -1.76% 55.80 335 55.90 5 23.64
2024-04-12 2634 20820000 9788 1178358800 56.20 57.60 55.80 56.80 1.00 1.79% 56.80 218 56.90 58 24.07
2024-04-15 2634 75598000 36707 2147483647 58.00 60.50 57.20 58.00 1.20 2.11% 58.00 316 58.10 525 24.58
2024-04-16 2634 51160000 25781 2147483647 58.40 59.80 54.30 55.40 2.60 -4.48% 55.40 46 55.50 61 23.47
2024-04-17 2634 15929000 8817 894121700 55.40 57.00 55.40 55.80 0.40 0.72% 55.70 152 55.80 82 23.64
2024-04-18 2634 43985000 21193 2147483647 55.40 59.30 55.20 58.70 2.90 5.2% 58.60 140 58.70 108 24.87
2024-04-19 2634 46301601 28428 2147483647 59.30 59.70 56.80 57.60 1.10 -1.87% 57.60 18 57.70 453 24.41
2024-04-22 2634 29346000 14231 1691079500 58.20 59.30 56.10 56.10 1.50 -2.6% 56.10 288 56.30 3 23.77
2024-04-23 2634 18647000 8295 1070418600 57.20 58.60 56.20 57.80 1.70 3.03% 57.80 7 57.90 79 24.49
2024-04-24 2634 25309000 12654 1458954300 58.10 58.30 57.00 57.10 0.70 -1.21% 57.10 231 57.20 28 24.19
2024-04-25 2634 16979000 8029 979724000 57.20 58.40 56.50 57.30 0.20 0.35% 57.30 140 57.40 162 24.28
2024-04-26 2634 15038000 7431 867168200 57.90 58.20 57.00 57.70 0.40 0.7% 57.70 28 57.80 80 24.45
2024-04-29 2634 12969000 5962 750064700 58.30 58.40 57.30 57.80 0.10 0.17% 57.80 267 57.90 33 24.49
2024-04-30 2634 10266000 4958 590564400 58.00 58.30 57.00 57.20 0.60 -1.04% 57.10 249 57.20 14 24.24
2024-05-02 2634 12562000 6375 725017000 57.30 58.30 56.60 57.90 0.70 1.22% 57.80 44 57.90 12 24.53
2024-05-03 2634 10326000 5342 591602100 58.00 58.30 56.80 56.80 1.10 -1.9% 56.80 31 56.90 13 24.07
2024-05-06 2634 12026000 6106 675443000 56.90 57.10 55.20 56.00 0.80 -1.41% 56.00 3 56.10 55 23.73
2024-05-07 2634 8437000 4278 470741600 56.30 56.80 55.10 55.70 0.30 -0.54% 55.70 37 55.80 43 23.60
2024-05-08 2634 20435000 9381 1107643000 55.10 55.10 53.80 54.50 1.20 -2.15% 54.40 39 54.50 63 23.09
2024-05-09 2634 10682341 6018 582029210 54.70 55.50 53.80 53.80 0.70 -1.28% 53.80 71 53.90 12 22.80
2024-05-10 2634 6452000 3058 349437500 54.20 54.70 53.60 54.50 0.70 1.3% 54.40 53 54.50 15 23.09
2024-05-13 2634 10642000 5227 571053500 54.80 54.90 53.20 53.30 1.20 -2.2% 53.30 83 53.40 24 22.58
2024-05-14 2634 21902000 11574 1219707900 54.30 56.60 53.70 56.30 3.00 5.63% 56.30 94 56.40 231 21.33
2024-05-15 2634 21071953 14354 1197865374 57.00 58.20 55.60 55.70 0.60 -1.07% 55.70 378 55.80 169 21.10
2024-05-16 2634 7673000 4076 427442700 56.40 56.60 55.30 55.70 0.00 0% 55.70 4 55.80 85 21.10
2024-05-17 2634 22253000 10902 1271435200 55.80 57.90 55.30 57.40 1.70 3.05% 57.30 54 57.40 175 21.74
2024-05-20 2634 41273000 21432 2147483647 59.00 59.40 56.60 57.00 0.40 -0.7% 57.00 13 57.10 23 21.59
2024-05-21 2634 17599000 8477 992371500 57.60 57.60 55.80 55.90 1.10 -1.93% 55.90 117 56.00 34 21.17
2024-05-22 2634 18637000 9756 1025678700 56.20 56.30 54.60 54.60 1.30 -2.33% 54.60 23 54.70 1 20.68
2024-05-23 2634 43739000 20805 2147483647 56.60 57.70 55.80 56.30 1.70 3.11% 56.30 226 56.40 143 21.33
2024-05-24 2634 13143000 7306 731097300 56.00 56.10 55.10 55.90 0.40 -0.71% 55.80 133 55.90 92 21.17
2024-05-27 2634 8849000 4768 494795800 56.00 56.40 55.50 55.80 0.10 -0.18% 55.80 21 55.90 10 21.14
2024-05-28 2634 6257000 3638 348258300 56.30 56.30 55.30 55.40 0.40 -0.72% 55.40 50 55.50 33 20.98
2024-05-29 2634 11675000 6913 634606500 55.40 55.40 54.00 54.00 1.40 -2.53% 54.00 696 54.10 13 20.45
2024-05-30 2634 8012000 4739 426519300 53.70 53.80 52.90 52.90 1.10 -2.04% 52.90 99 53.00 76 20.04
2024-05-31 2634 4421940 3119 235039703 53.10 53.50 52.90 52.90 0.00 0% 52.90 46 53.00 17 20.04
2024-06-03 2634 3888000 2180 207405200 53.20 53.80 53.10 53.10 0.20 0.38% 53.10 151 53.20 3 20.11
2024-06-04 2634 4755000 2794 255070600 53.30 54.20 53.30 53.50 0.40 0.75% 53.40 49 53.50 12 20.27
2024-06-05 2634 5504000 2801 296851000 54.10 54.40 53.70 53.80 0.30 0.56% 53.80 30 53.90 20 20.38
2024-06-07 2634 7202000 3746 392411800 54.40 55.00 54.00 54.60 0.60 1.49% 54.60 72 54.70 60 20.68
2024-06-11 2634 7532000 4238 402956200 54.60 54.60 53.00 53.00 1.60 -2.93% 53.00 154 53.10 7 20.08
2024-06-12 2634 3415000 2008 179687900 53.00 53.20 52.30 52.60 0.40 -0.75% 52.50 126 52.60 45 19.92
2024-06-13 2634 2641000 1583 139557600 52.80 53.20 52.60 53.10 0.50 0.95% 53.00 34 53.10 11 20.11
2024-06-14 2634 3611000 1787 191367600 53.10 53.40 52.60 52.90 0.20 -0.38% 52.90 161 53.10 7 20.04
2024-06-17 2634 3383000 1852 179386400 52.90 53.50 52.70 52.90 0.00 0% 52.90 14 53.00 3 20.04
2024-06-18 2634 3271000 1755 172743700 53.10 53.20 52.60 52.80 0.10 -0.19% 52.80 44 52.90 16 20.00
2024-06-19 2634 7433122 5130 390371512 53.20 53.20 52.00 52.10 0.70 -1.33% 52.10 141 52.20 2 19.73
2024-06-20 2634 12017000 6007 640946900 53.20 54.40 52.60 52.70 0.60 1.15% 52.70 354 52.80 9 19.96
2024-06-21 2634 5226000 2867 275000600 53.10 53.20 52.30 52.30 0.40 -0.76% 52.30 356 52.40 5 19.81
2024-06-24 2634 6420000 3447 334660400 52.30 52.60 51.80 52.10 0.20 -0.38% 52.00 89 52.10 32 19.73
2024-06-25 2634 5168000 3190 269866500 52.10 52.90 51.30 52.90 0.80 1.54% 52.90 50 53.00 117 20.04
2024-06-27 2634 6122000 3404 326966400 53.00 54.00 52.70 53.70 0.30 1.51% 53.50 3 53.70 42 20.34
2024-06-28 2634 5568000 2895 299066400 53.90 54.20 53.40 53.40 0.30 -0.56% 53.40 243 53.50 24 20.23
2024-07-01 2634 7538641 3391 404783606 53.60 54.00 52.90 54.00 0.60 1.12% 53.80 1 54.00 710 20.45
2024-07-02 2634 3541000 1800 189948400 54.00 54.00 53.30 53.70 0.30 -0.56% 53.70 29 53.80 78 20.34
2024-07-03 2634 3974000 2266 212697200 53.90 53.90 53.30 53.80 0.10 0.19% 53.60 2 53.80 142 20.38
2024-07-05 2634 6281000 2707 337802400 53.60 54.00 53.30 54.00 0.30 0.37% 53.90 24 54.00 622 20.45
2024-07-08 2634 7527000 3890 404522700 54.20 54.50 53.30 53.60 0.40 -0.74% 53.50 71 53.60 161 20.30
2024-07-09 2634 8793175 4825 462719468 53.60 53.60 52.30 52.30 1.30 -2.43% 52.30 135 52.40 66 19.81
2024-07-11 2634 3484514 2509 180567719 52.10 52.20 51.60 51.60 0.30 -1.34% 51.60 71 51.70 3 19.55
2024-07-16 2634 3903000 2154 199289300 50.50 51.40 50.40 51.10 0.60 -0.97% 51.10 12 51.20 3 19.36
2024-07-17 2634 5756000 3628 301290400 51.50 52.80 51.40 52.40 1.30 2.54% 52.40 86 52.50 90 19.85
2024-07-22 2634 4527503 3215 229338733 51.20 51.60 50.10 50.30 0.70 -4.01% 50.30 11 50.40 3 19.05
2024-07-26 2634 10852540 6960 571501127 51.80 53.30 51.80 52.60 0.00 4.57% 52.60 38 52.70 45 19.92
2024-07-30 2634 3989475 2749 205706861 51.60 52.50 50.80 51.90 0.40 -1.33% 51.90 80 52.00 16 19.66
2024-07-31 2634 2881156 2438 148122908 51.50 51.90 51.10 51.40 0.50 -0.96% 51.40 8 51.50 3 19.47
2024-08-02 2634 5025000 2789 256363800 51.70 51.90 50.40 50.50 1.70 -1.75% 50.40 73 50.50 7 19.13
2024-08-06 2634 7964351 4865 359610893 45.85 46.65 43.00 46.00 0.50 -8.91% 46.00 35 46.05 49 17.42
2024-08-07 2634 5384501 3585 257691368 46.15 48.40 46.15 48.30 2.30 5% 48.30 9 48.35 18 18.30
2024-08-08 2634 3398000 1809 162249450 47.70 48.20 47.25 47.70 0.60 -1.24% 47.70 3 47.75 2 18.07
2024-08-09 2634 3545000 2162 169956500 48.10 48.45 47.50 47.50 0.20 -0.42% 47.50 674 47.55 3 17.99
2024-08-12 2634 3497000 1873 169606300 47.60 48.95 47.60 48.55 1.05 2.21% 48.55 30 48.60 39 18.39
2024-08-13 2634 2777000 1801 134937450 48.75 49.05 48.05 48.85 0.30 0.62% 48.85 36 48.90 6 19.94
2024-08-16 2634 2428000 1515 118136450 49.20 49.20 48.50 48.50 0.00 -0.72% 48.50 22 48.55 2 19.80
2024-08-19 2634 1947000 1231 94075250 48.70 48.70 47.85 48.25 0.25 -0.52% 48.20 53 48.25 2 19.69
2024-08-20 2634 3124000 1704 152841050 48.65 49.30 48.40 49.15 0.90 1.87% 49.10 2 49.15 57 20.06
2024-08-22 2634 3562878 2272 175894884 49.80 49.95 48.90 49.45 0.15 0.61% 49.40 1 49.45 64 20.18
2024-08-23 2634 3195000 2017 158273950 49.45 50.20 48.85 50.20 0.75 1.52% 50.20 228 50.30 50 20.49
2024-08-29 2634 1215000 819 60756000 50.40 50.40 49.90 49.90 0.60 -0.6% 49.90 83 50.00 23 20.37
2024-08-30 2634 1354000 854 67429550 50.30 50.30 49.60 49.60 0.30 -0.6% 49.60 76 49.70 2 20.24
2024-09-02 2634 1132000 691 56030500 49.60 49.85 49.25 49.40 0.20 -0.4% 49.40 2 49.45 2 20.16
2024-09-05 2634 2636000 1498 124178000 47.20 47.50 46.65 46.65 0.40 -5.57% 46.65 5 46.70 18 19.04
2024-09-09 2634 3254000 1598 148926450 45.50 46.65 45.30 46.55 0.20 -0.21% 46.55 10 46.60 13 19.00
2024-09-20 2634 1435330 1329 68592728 48.00 48.35 47.55 47.60 0.35 2.26% 47.55 46 47.60 4 19.43
2024-10-08 2634 3158000 1858 149373200 48.05 48.05 47.00 47.00 1.05 -1.26% 47.00 244 47.05 1 19.18
2024-10-09 2634 4378000 2585 203139950 46.80 47.20 46.10 46.10 0.90 -1.91% 46.10 38 46.15 1 18.82
2024-10-11 2634 3567000 1974 163547150 46.10 46.10 45.75 45.75 0.35 -0.76% 45.75 121 45.80 6 18.67
2024-10-17 2634 4405000 2235 204236850 46.00 46.75 45.95 46.00 0.40 0.55% 46.00 195 46.05 1 18.78
2024-10-22 2634 2653000 1762 121573500 45.70 46.10 45.70 45.70 0.10 -0.65% 45.70 8 45.75 4 18.65
2024-10-29 2634 3393000 2092 151162600 45.20 45.20 44.20 44.55 0.65 -2.52% 44.50 38 44.55 19 18.18
2024-11-01 2634 1842000 1107 81763700 44.00 44.90 43.95 44.90 0.55 0.79% 44.90 15 44.95 29 18.33
2024-11-07 2634 9300000 4840 436421750 46.80 48.00 46.25 46.25 0.50 3.01% 46.25 27 46.30 10 18.88
2024-11-12 2634 3829000 1894 173964250 45.80 46.05 45.15 45.15 0.85 -2.38% 45.15 4 45.20 16 22.46
2024-11-14 2634 5329000 3001 234011750 44.85 45.10 43.50 43.50 1.40 -3.65% 43.50 107 43.55 12 21.64
2024-11-15 2634 5607221 3834 242259846 42.55 44.00 42.50 43.10 0.40 -0.92% 43.10 46 43.30 2 21.44
2024-11-18 2634 8105000 3366 347399950 43.00 43.35 42.50 43.25 0.15 0.35% 43.25 50 43.30 72 21.52
2024-11-21 2634 7709012 3659 334088460 43.50 43.80 43.05 43.55 0.10 0.69% 43.55 624 43.60 36 21.67
2024-11-22 2634 8965000 4934 399715100 43.90 45.05 43.60 44.75 1.20 2.76% 44.75 90 44.80 6 22.26
2024-11-25 2634 5680000 2529 254779700 45.10 45.45 44.45 44.85 0.10 0.22% 44.85 47 44.90 53 22.31
2024-11-26 2634 10253000 5255 466466600 45.35 46.20 45.00 45.05 0.20 0.45% 45.00 148 45.05 26 22.41
2024-11-27 2634 4152000 2443 185583200 45.55 45.60 44.10 44.10 0.95 -2.11% 44.05 53 44.10 38 21.94
2024-11-28 2634 2719000 1691 118472100 44.30 44.35 43.30 43.30 0.80 -1.81% 43.30 109 43.35 4 21.54
2024-12-02 2634 3255000 2038 142504850 43.35 44.35 43.30 43.70 0.65 0.92% 43.70 4 43.75 1 21.74
2024-12-04 2634 1467020 1144 64006255 44.00 44.00 43.45 43.65 0.00 -0.11% 43.65 25 43.70 33 21.72
2024-12-05 2634 1889344 1473 82301944 43.95 43.95 43.30 43.40 0.25 -0.57% 43.35 8 43.40 28 21.59
2024-12-06 2634 2817505 2076 121307032 43.15 43.40 42.90 43.00 0.40 -0.92% 43.00 6 43.05 10 21.39
2024-12-09 2634 2020520 1724 86618927 43.30 43.30 42.70 42.80 0.20 -0.47% 42.80 5 42.85 11 21.29
2024-12-10 2634 3430399 2316 149462517 43.30 44.00 43.20 43.70 0.90 2.1% 43.65 39 43.75 45 21.74
2024-12-11 2634 10155802 6071 449963418 44.25 45.70 43.35 43.55 0.15 -0.34% 43.55 9 43.60 21 21.67
2024-12-12 2634 1806120 1397 78675711 43.75 43.95 43.25 43.30 0.25 -0.57% 43.30 16 43.35 16 21.54
2024-12-13 2634 3059298 2191 130931478 43.30 43.30 42.55 42.60 0.70 -1.62% 42.60 3 42.65 6 21.19
2024-12-16 2634 2303782 1509 98757149 42.70 43.40 42.60 42.75 0.15 0.35% 42.75 9 42.80 27 21.27
2024-12-17 2634 3139692 2216 136626032 43.00 43.95 42.90 43.65 0.90 2.11% 43.65 1 43.70 10 21.72
2024-12-18 2634 1870657 1416 80975969 43.60 43.60 43.10 43.25 0.40 -0.92% 43.25 16 43.30 9 21.52
2024-12-19 2634 2190893 1592 93656633 42.80 43.15 42.55 43.15 0.10 -0.23% 43.00 7 43.15 17 21.47
2024-12-20 2634 1661235 1371 71076350 43.15 43.15 42.60 42.70 0.45 -1.04% 42.70 15 42.75 2 21.24
2024-12-23 2634 2947410 1875 127911678 43.00 43.75 42.70 43.70 1.00 2.34% 43.65 14 43.70 7 21.74
2024-12-24 2634 3370720 2272 148653807 43.80 44.50 43.50 44.00 0.30 0.69% 44.00 102 44.05 7 21.89
2024-12-25 2634 1972048 1323 86782725 44.25 44.40 43.85 43.85 0.15 -0.34% 43.80 47 43.85 3 21.82
2024-12-26 2634 2231322 1662 98568773 44.30 44.40 43.95 44.05 0.20 0.46% 44.05 3 44.10 3 21.92
2024-12-27 2634 4215818 2776 187824272 44.20 45.00 44.10 44.25 0.20 0.45% 44.25 36 44.30 8 22.01
2024-12-30 2634 14339690 9093 652181231 44.35 46.25 44.25 45.20 0.95 2.15% 45.20 89 45.25 10 22.49
2024-12-31 2634 11496611 7305 522854028 45.60 46.20 44.75 44.85 0.35 -0.77% 44.85 4 44.90 8 22.31