正新(2105)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　　34.10
0
0%		34.20
0.1
0.29%		34.45
0.25
0.73%		34.40
-0.05
-0.15%		 　34.75
0.35
1.02%		34.85
0.1
0.29%		34.70
-0.15
-0.43%		34.75
0.05
0.14%		34.20
-0.55
-1.58%		 　34.40
0.2
0.58%		34.50
0.1
0.29%		 　　　　　　　　　　　34.90
0.4
1.16%		34.50
-0.4
-1.15%		34.55
2 月34.70
0.2
0.58%		34.65
-0.05
-0.14%		34.55
-0.1
-0.29%		 　34.15
-0.4
-1.16%		34.00
-0.15
-0.44%		33.90
-0.1
-0.29%		33.90
0
0%		33.95
0.05
0.15%		 　34.15
0.2
0.59%		34.20
0.05
0.15%		34.05
-0.15
-0.44%		34.30
0.25
0.73%		34.55
0.25
0.73%		 　34.60
0.05
0.14%		35.05
0.45
1.3%		34.60
-0.45
-1.28%		34.85
0.25
0.72%		34.25
-0.6
-1.72%		 34.26
3 月34.00
-0.25
-0.73%		34.20
0.2
0.59%		34.40
0.2
0.58%		 　35.10
0.7
2.03%		34.95
-0.15
-0.43%		34.90
-0.05
-0.14%		34.60
-0.3
-0.86%		34.40
-0.2
-0.58%		 　34.65
0.25
0.73%		34.30
-0.35
-1.01%		34.20
-0.1
-0.29%		34.05
-0.15
-0.44%		33.95
-0.1
-0.29%		 　34.05
0.1
0.29%		34.25
0.2
0.59%		34.65
0.4
1.17%		34.95
0.3
0.87%		37.65
2.7
7.73%		 　36.20
-1.45
-3.85%		35.95
-0.25
-0.69%		36.55
0.6
1.67%		36.55
0
0%		36.55
0
0%		35
4 月 　　　　36.25
-0.3
-0.82%		36.80
0.55
1.52%		 　37.15
0.35
0.95%		37.10
-0.05
-0.13%		37.75
0.65
1.75%		37.30
-0.45
-1.19%		38.00
0.7
1.88%		 　37.90
-0.1
-0.26%		37.40
-0.5
-1.32%		37.40
0
0%		36.90
-0.5
-1.34%		36.90
0
0%		 　37.15
0.25
0.68%		36.95
-0.2
-0.54%		37.10
0.15
0.41%		37.50
0.4
1.08%		37.80
0.3
0.8%		 37.32
5 月　37.95
0.15
0.4%		37.85
-0.1
-0.26%		38.80
0.95
2.51%		38.40
-0.4
-1.03%		 　38.60
0.2
0.52%		38.40
-0.2
-0.52%		38.70
0.3
0.78%		38.55
-0.15
-0.39%		38.50
-0.05
-0.13%		 　38.90
0.4
1.04%		39.75
0.85
2.19%		39.80
0.05
0.13%		40.00
0.2
0.5%		40.15
0.15
0.38%		 　40.50
0.35
0.87%		39.95
-0.55
-1.36%		39.80
-0.15
-0.38%		39.90
0.1
0.25%		39.50
-0.4
-1%		 　39.60
0.1
0.25%		39.80
0.2
0.51%		39.00
-0.8
-2.01%		39.23
6 月37.85
-1.15
-2.95%		39.10
1.25
3.3%		 　38.80
-0.3
-0.77%		38.70
-0.1
-0.26%		38.85
0.15
0.39%		38.55
-0.3
-0.77%		38.80
0.25
0.65%		 　38.85
0.05
0.13%		39.40
0.55
1.42%		40.25
0.85
2.16%		40.55
0.3
0.75%		41.15
0.6
1.48%		 　41.20
0.05
0.12%		41.05
-0.15
-0.36%		41.00
-0.05
-0.12%		 　　　40.75
-0.25
-0.61%		40.80
0.05
0.12%		40.75
-0.05
-0.12%		41.10
0.35
0.86%		40.15
-0.95
-2.31%		 39.86
7 月　　39.30
-0.85
-2.12%		39.20
-0.1
-0.25%		38.95
-0.25
-0.64%		39.30
0.35
0.9%		38.75
-0.55
-1.4%		 　39.45
0.7
1.81%		39.75
0.3
0.76%		39.70
-0.05
-0.13%		39.10
-0.6
-1.51%		39.15
0.05
0.13%		 　　39.15
0
0%		38.40
-0.75
-1.92%		38.80
0.4
1.04%		38.40
-0.4
-1.03%		 　38.00
-0.4
-1.04%		38.50
0.5
1.32%		 38.60
0.1
0.26%		38.70
0.1
0.26%		 38.45
-0.25
-0.65%		38.87
8 月37.90
-0.55
-1.43%		37.35
-0.55
-1.45%		 37.15
-0.2
-0.54%		 　37.35
0.2
0.54%		37.70
0.35
0.94%		37.35
-0.35
-0.93%		36.90
-0.45
-1.2%		38.40
1.5
4.07%		 　37.45
-0.95
-2.47%		37.95
0.5
1.34%		37.40
-0.55
-1.45%		37.95
0.55
1.47%		37.75
-0.2
-0.53%		 　37.95
0.2
0.53%		38.05
0.1
0.26%		38.10
0.05
0.13%		37.85
-0.25
-0.66%		37.40
-0.45
-1.19%		 　37.50
0.1
0.27%		39.55
2.05
5.47%		39.75
0.2
0.51%		39.65
-0.1
-0.25%		37.84
9 月40.45
0.8
2.02%		 　40.10
-0.35
-0.87%		40.00
-0.1
-0.25%		39.75
-0.25
-0.63%		39.70
-0.05
-0.13%		41.40
1.7
4.28%		 　41.65
0.25
0.6%		41.80
0.15
0.36%		42.65
0.85
2.03%		42.75
0.1
0.23%		42.65
-0.1
-0.23%		 　43.10
0.45
1.06%		43.90
0.8
1.86%		43.40
-0.5
-1.14%		42.60
-0.8
-1.84%		42.90
0.3
0.7%		 　42.60
-0.3
-0.7%		42.60
0
0%		42.45
-0.15
-0.35%		42.50
0.05
0.12%		 41.99
10 月　42.45
-0.05
-0.12%		42.40
-0.05
-0.12%		41.70
-0.7
-1.65%		42.85
1.15
2.76%		43.10
0.25
0.58%		 　　　44.80
1.7
3.94%		44.95
0.15
0.33%		44.15
-0.8
-1.78%		 　44.30
0.15
0.34%		43.20
-1.1
-2.48%		43.40
0.2
0.46%		43.40
0
0%		42.90
-0.5
-1.15%		 　42.95
0.05
0.12%		43.00
0.05
0.12%		44.00
1
2.33%		43.85
-0.15
-0.34%		43.95
0.1
0.23%		 　43.75
-0.2
-0.46%		44.15
0.4
0.91%		43.54
11 月44.00
-0.15
-0.34%		43.75
-0.25
-0.57%		44.30
0.55
1.26%		 　44.80
0.5
1.13%		44.95
0.15
0.33%		45.00
0.05
0.11%		44.80
-0.2
-0.44%		44.80
0
0%		 　45.65
0.85
1.9%		45.50
-0.15
-0.33%		46.55
1.05
2.31%		45.90
-0.65
-1.4%		46.55
0.65
1.42%		 　45.65
-0.9
-1.93%		46.10
0.45
0.99%		46.20
0.1
0.22%		46.40
0.2
0.43%		46.10
-0.3
-0.65%		 　46.85
0.75
1.63%		47.45
0.6
1.28%		47.30
-0.15
-0.32%		47.05
-0.25
-0.53%		 45.74
12 月46.50
-0.55
-1.17%		 　44.70
-1.8
-3.87%		44.25
-0.45
-1.01%		45.00
0.75
1.69%		44.85
-0.15
-0.33%		45.00
0.15
0.33%		 　45.40
0.4
0.89%		46.30
0.9
1.98%		45.00
-1.3
-2.81%		45.30
0.3
0.67%		45.35
0.05
0.11%		 　46.60
1.25
2.76%		46.25
-0.35
-0.75%		47.00
0.75
1.62%		47.90
0.9
1.91%		45.45
-2.45
-5.11%		 　44.75
-0.7
-1.54%		44.50
-0.25
-0.56%		44.90
0.4
0.9%		45.00
0.1
0.22%		44.90
-0.1
-0.22%		　　45.45

說明:最高漲幅:7.73%最低跌幅:-5.11% 最高價:47.90最低價:33.90平均價:39.58,灰色底表示週末,漲156天(63.65)元,跌134天(-53.15)元,平盤11天
8%=1,5%=1,4%=4,3%=5,2%=23,1%=70,0%=63,-0%=1,-1%=2,-2%=4,-3%=18,-4%=44,-5%=65,

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
2023-01-03 2105 2180000 972 73735600 33.80 34.30 33.35 34.10 0.20 0% 34.10 169 34.15 41 22.29
2023-01-04 2105 1117000 685 38129350 34.10 34.25 34.00 34.20 0.10 0.29% 34.15 1 34.20 13 22.35
2023-01-05 2105 1604000 794 55167750 34.25 34.50 34.25 34.45 0.25 0.73% 34.40 3 34.45 41 22.52
2023-01-06 2105 1544000 693 53198350 34.45 34.55 34.30 34.40 0.05 -0.15% 34.35 24 34.40 21 22.48
2023-01-09 2105 4765000 3065 165428000 35.00 35.05 34.50 34.75 0.35 1.02% 34.65 6 34.75 51 22.71
2023-01-10 2105 2914000 1384 101243850 34.70 34.85 34.55 34.85 0.10 0.29% 34.80 4 34.85 27 22.78
2023-01-11 2105 2182000 1073 75858100 34.95 35.00 34.60 34.70 0.15 -0.43% 34.70 9 34.75 80 22.68
2023-01-12 2105 2548000 1406 88309000 34.70 34.90 34.45 34.75 0.05 0.14% 34.70 15 34.75 1 22.71
2023-01-13 2105 3335000 1932 115113700 34.95 35.10 34.20 34.20 0.55 -1.58% 34.20 64 34.25 2 22.35
2023-01-16 2105 2170000 1221 74939500 34.60 34.80 34.30 34.40 0.20 0.58% 34.40 19 34.50 5 22.48
2023-01-17 2105 2048000 956 70502750 34.45 34.65 34.30 34.50 0.10 0.29% 34.40 4 34.50 60 22.55
2023-01-30 2105 6967000 3380 242107100 35.10 35.25 34.30 34.90 0.40 1.16% 34.90 75 34.95 154 22.81
2023-01-31 2105 4554000 1440 157930400 34.90 35.00 34.50 34.50 0.40 -1.15% 34.50 538 34.65 23 22.55
2023-02-01 2105 2627000 1055 90942800 34.55 34.75 34.40 34.70 0.20 0.58% 34.70 6 34.75 33 22.68
2023-02-02 2105 2667000 933 92453450 34.80 34.85 34.50 34.65 0.05 -0.14% 34.65 45 34.75 9 22.65
2023-02-03 2105 2161000 1194 74753400 34.70 34.85 34.50 34.55 0.10 -0.29% 34.55 24 34.60 5 22.58
2023-02-06 2105 4927000 2049 168691350 34.80 34.80 34.10 34.15 0.40 -1.16% 34.15 59 34.25 11 22.32
2023-02-07 2105 4675000 2771 158745450 34.25 34.30 33.85 34.00 0.15 -0.44% 33.95 39 34.00 323 22.22
2023-02-08 2105 3084000 1287 104653950 34.00 34.05 33.85 33.90 0.10 -0.29% 33.90 256 33.95 2 22.16
2023-02-09 2105 2195000 1257 74575200 33.85 34.20 33.85 33.90 0.00 0% 33.90 292 33.95 8 22.16
2023-02-10 2105 1900202 1237 64345870 33.85 34.00 33.75 33.95 0.05 0.15% 33.90 61 33.95 2 22.19
2023-02-13 2105 2035000 925 69392050 33.90 34.25 33.80 34.15 0.20 0.59% 34.10 96 34.15 6 22.32
2023-02-14 2105 1412000 832 48304750 34.30 34.30 34.15 34.20 0.05 0.15% 34.15 101 34.20 1 22.35
2023-02-15 2105 1596000 1010 54476800 34.35 34.35 34.05 34.05 0.15 -0.44% 34.05 11 34.10 12 22.25
2023-02-16 2105 1780000 721 61010850 34.25 34.40 34.10 34.30 0.25 0.73% 34.25 110 34.35 165 22.42
2023-02-17 2105 2061000 943 70921100 34.30 34.60 34.10 34.55 0.25 0.73% 34.50 11 34.55 117 22.58
2023-02-20 2105 1669000 679 57750450 34.50 34.70 34.45 34.60 0.05 0.14% 34.60 97 34.65 68 22.61
2023-02-21 2105 4430000 1870 154953500 34.70 35.25 34.50 35.05 0.45 1.3% 35.00 89 35.05 62 22.91
2023-02-22 2105 2407000 1326 83300500 34.80 34.80 34.40 34.60 0.45 -1.28% 34.60 4 34.65 5 22.61
2023-02-23 2105 3356000 1399 117408550 34.65 35.15 34.65 34.85 0.25 0.72% 34.85 97 34.90 28 22.78
2023-02-24 2105 6397000 1606 220103600 35.00 35.05 34.25 34.25 0.60 -1.72% 34.25 119 34.30 127 22.39
2023-03-01 2105 4624000 2093 158108300 34.30 34.60 34.00 34.00 0.25 -0.73% 34.00 314 34.05 1 22.22
2023-03-02 2105 1308000 715 44698450 34.30 34.35 34.05 34.20 0.20 0.59% 34.20 76 34.25 29 22.35
2023-03-03 2105 1862000 760 63936600 34.30 34.60 34.10 34.40 0.20 0.58% 34.40 12 34.45 30 22.48
2023-03-06 2105 4508000 1793 157435850 34.75 35.10 34.45 35.10 0.70 2.03% 35.05 2 35.10 78 22.94
2023-03-07 2105 2250000 1311 78725950 35.05 35.10 34.85 34.95 0.15 -0.43% 34.90 54 34.95 32 22.84
2023-03-08 2105 2683000 1168 93653000 34.85 35.10 34.75 34.90 0.05 -0.14% 34.90 21 34.95 8 22.81
2023-03-09 2105 2728000 1239 94608900 34.90 34.90 34.60 34.60 0.30 -0.86% 34.60 507 34.65 18 22.61
2023-03-10 2105 2978000 1377 102753250 34.50 34.80 34.40 34.40 0.20 -0.58% 34.40 159 34.45 27 22.48
2023-03-13 2105 2218000 1055 76507550 34.40 34.75 34.15 34.65 0.25 0.73% 34.60 83 34.65 55 22.65
2023-03-14 2105 2782000 1186 95373200 34.25 34.40 34.15 34.30 0.35 -1.01% 34.25 76 34.30 4 22.42
2023-03-15 2105 3165000 1493 108890600 34.45 34.60 34.20 34.20 0.10 -0.29% 34.20 201 34.25 50 22.35
2023-03-16 2105 3037000 1305 103481650 34.20 34.40 34.00 34.05 0.15 -0.44% 34.05 34 34.10 33 22.25
2023-03-17 2105 7174000 1433 243902250 34.15 34.25 33.95 33.95 0.10 -0.29% 33.95 42 34.10 34 22.19
2023-03-20 2105 1607000 616 54777950 34.25 34.25 34.00 34.05 0.10 0.29% 34.05 4 34.10 10 22.25
2023-03-21 2105 1659000 1006 56807200 34.15 34.35 34.10 34.25 0.20 0.59% 34.25 51 34.30 39 22.39
2023-03-22 2105 2196000 1115 76010600 34.40 34.70 34.40 34.65 0.40 1.17% 34.65 20 34.70 93 22.65
2023-03-23 2105 3387000 1570 118126250 34.70 35.00 34.50 34.95 0.30 0.87% 34.90 5 34.95 82 22.84
2023-03-24 2105 34569000 14817 1302659000 37.80 38.40 36.80 37.65 2.70 7.73% 37.65 233 37.70 53 24.61
2023-03-27 2105 15390000 6776 566322850 37.65 37.80 36.05 36.20 1.45 -3.85% 36.20 12 36.25 39 23.66
2023-03-28 2105 4999000 2331 180333050 36.40 36.55 35.80 35.95 0.25 -0.69% 35.90 65 35.95 2 23.50
2023-03-29 2105 6010000 3187 217052950 36.15 36.60 35.80 36.55 0.60 1.67% 36.50 103 36.55 65 23.89
2023-03-30 2105 3201000 1523 116820150 36.80 36.80 36.35 36.55 0.00 0% 36.50 50 36.55 39 23.89
2023-03-31 2105 6667000 3007 245789600 36.75 37.25 36.55 36.55 0.00 0% 36.55 260 36.60 1 23.89
2023-04-06 2105 3630000 2102 131961050 36.70 36.70 36.05 36.25 0.30 -0.82% 36.25 64 36.30 25 23.69
2023-04-07 2105 2756000 1477 101141650 36.35 36.90 36.35 36.80 0.55 1.52% 36.75 42 36.80 90 24.05
2023-04-10 2105 4279000 2262 159115700 36.95 37.40 36.85 37.15 0.35 0.95% 37.10 131 37.15 6 24.28
2023-04-11 2105 3245000 1635 120490350 37.20 37.40 37.00 37.10 0.05 -0.13% 37.05 78 37.10 9 24.25
2023-04-12 2105 7469000 3310 281444250 37.50 37.95 37.50 37.75 0.65 1.75% 37.70 19 37.75 102 24.67
2023-04-13 2105 5655000 2415 211664700 37.65 37.80 37.25 37.30 0.45 -1.19% 37.30 26 37.35 23 24.38
2023-04-14 2105 7393000 3392 280546800 37.60 38.30 37.50 38.00 0.70 1.88% 37.95 30 38.00 9 24.84
2023-04-17 2105 4677000 2012 177137700 38.25 38.25 37.65 37.90 0.10 -0.26% 37.85 10 37.90 9 24.77
2023-04-18 2105 4405000 2273 164860900 37.90 37.90 37.15 37.40 0.50 -1.32% 37.30 4 37.40 11 24.44
2023-04-19 2105 3815000 1812 142737950 37.60 37.80 37.15 37.40 0.00 0% 37.35 7 37.40 56 24.44
2023-04-20 2105 3772000 2120 139194900 37.15 37.15 36.70 36.90 0.50 -1.34% 36.90 45 36.95 72 24.12
2023-04-21 2105 3295000 1427 121547050 37.25 37.25 36.75 36.90 0.00 0% 36.90 28 36.95 33 24.12
2023-04-24 2105 2098000 1220 77640100 36.90 37.20 36.75 37.15 0.25 0.68% 37.10 23 37.15 61 24.28
2023-04-25 2105 5004000 2240 186362600 37.30 37.80 36.80 36.95 0.20 -0.54% 36.90 36 36.95 19 24.15
2023-04-26 2105 4700000 3280 174106600 37.00 37.35 36.85 37.10 0.15 0.41% 37.10 15 37.15 59 24.25
2023-04-27 2105 2623000 1349 97834100 37.10 37.55 36.95 37.50 0.40 1.08% 37.45 11 37.50 64 24.51
2023-04-28 2105 3423000 1449 129120900 37.85 37.85 37.50 37.80 0.30 0.8% 37.70 10 37.80 87 24.71
2023-05-02 2105 3595000 1956 136129600 37.90 38.00 37.60 37.95 0.15 0.4% 37.90 11 37.95 36 24.80
2023-05-03 2105 2402000 1047 90861300 37.95 38.00 37.70 37.85 0.10 -0.26% 37.85 41 37.90 98 24.74
2023-05-04 2105 12008000 5101 463623550 37.85 39.10 37.80 38.80 0.95 2.51% 38.75 151 38.80 10 25.36
2023-05-05 2105 4834000 2218 187443700 39.00 39.20 38.40 38.40 0.40 -1.03% 38.40 55 38.45 7 25.10
2023-05-08 2105 2453000 1281 94549000 38.65 38.75 38.30 38.60 0.20 0.52% 38.60 2 38.65 24 25.23
2023-05-09 2105 2844000 1336 109303250 38.55 38.80 38.25 38.40 0.20 -0.52% 38.40 71 38.45 16 25.10
2023-05-10 2105 3476000 1436 133620650 38.30 38.70 38.15 38.70 0.30 0.78% 38.70 7 38.75 108 25.29
2023-05-11 2105 3261000 1474 125478450 38.80 38.85 38.25 38.55 0.15 -0.39% 38.50 19 38.55 98 25.20
2023-05-12 2105 3272000 1516 125982600 38.75 38.75 38.30 38.50 0.05 -0.13% 38.50 18 38.55 1 25.16
2023-05-15 2105 4237000 1978 164318500 38.40 38.95 38.40 38.90 0.40 1.04% 38.90 8 38.95 268 24.47
2023-05-16 2105 11621000 5333 459754900 39.10 39.80 39.05 39.75 0.85 2.19% 39.70 17 39.75 182 25.00
2023-05-17 2105 6925956 4003 275090363 39.85 39.95 39.40 39.80 0.05 0.13% 39.75 5 39.80 73 25.03
2023-05-18 2105 6387000 2758 254902850 39.85 40.00 39.65 40.00 0.20 0.5% 39.95 66 40.00 1022 25.16
2023-05-19 2105 5841000 2928 234621650 40.00 40.30 40.00 40.15 0.15 0.37% 40.10 190 40.15 30 25.25
2023-05-22 2105 5407000 2731 218878750 40.30 40.80 40.25 40.50 0.35 0.87% 40.40 104 40.50 353 25.47
2023-05-23 2105 5883000 2650 235466750 40.50 40.55 39.80 39.95 0.55 -1.36% 39.95 20 40.00 335 25.13
2023-05-24 2105 6243000 2829 247156400 39.95 39.95 39.35 39.80 0.15 -0.38% 39.75 35 39.80 6 25.03
2023-05-25 2105 4646000 2023 185409500 39.65 40.10 39.65 39.90 0.10 0.25% 39.90 30 39.95 71 25.09
2023-05-26 2105 4274000 2042 168779150 39.65 39.75 39.25 39.50 0.40 -1% 39.50 32 39.55 35 24.84
2023-05-29 2105 3704000 1821 146810050 39.70 39.80 39.50 39.60 0.10 0.25% 39.60 25 39.65 3 24.91
2023-05-30 2105 5991000 2971 238345650 39.75 40.00 39.50 39.80 0.20 0.51% 39.80 131 39.90 129 25.03
2023-05-31 2105 23204000 3401 909178300 39.80 39.95 39.00 39.00 0.80 -2.01% 38.95 946 39.00 231 24.53
2023-06-01 2105 8103000 4442 307781600 37.70 38.35 37.70 37.85 0.00 -2.95% 37.85 73 37.90 20 23.80
2023-06-02 2105 8009000 3642 311051350 37.90 39.15 37.90 39.10 1.25 3.3% 39.05 54 39.10 413 24.59
2023-06-05 2105 4302000 2189 167635550 39.10 39.45 38.70 38.80 0.30 -0.77% 38.75 36 38.80 117 24.40
2023-06-06 2105 3337000 1430 128900450 39.00 39.00 38.45 38.70 0.10 -0.26% 38.70 6 38.75 41 24.34
2023-06-07 2105 3563000 1830 138568900 39.00 39.00 38.70 38.85 0.15 0.39% 38.85 22 38.90 63 24.43
2023-06-08 2105 3492000 1736 134337750 38.85 38.85 38.30 38.55 0.30 -0.77% 38.50 4 38.55 52 24.25
2023-06-09 2105 4309000 1935 166347600 38.60 38.80 38.25 38.80 0.25 0.65% 38.75 6 38.80 1 24.40
2023-06-12 2105 4100000 1770 160034250 38.90 39.30 38.85 38.85 0.05 0.13% 38.85 97 38.90 67 24.43
2023-06-13 2105 6922000 2958 271151450 39.00 39.40 38.85 39.40 0.55 1.42% 39.35 37 39.40 11 24.78
2023-06-14 2105 9238000 3901 371018750 39.45 40.45 39.40 40.25 0.85 2.16% 40.20 95 40.25 28 25.31
2023-06-15 2105 12353000 5502 502624250 40.75 41.25 40.05 40.55 0.30 0.75% 40.50 16 40.55 44 25.50
2023-06-16 2105 19331000 7876 799728950 41.10 42.05 40.75 41.15 0.60 1.48% 41.15 131 41.20 34 25.88
2023-06-19 2105 8645000 3529 356051850 41.20 41.60 40.90 41.20 0.05 0.12% 41.15 17 41.20 1140 25.91
2023-06-20 2105 6046000 2257 248825400 41.60 41.65 40.95 41.05 0.15 -0.36% 41.00 135 41.05 30 25.82
2023-06-21 2105 5483000 2642 223731400 41.00 41.05 40.55 41.00 0.05 -0.12% 40.95 34 41.00 56 25.79
2023-06-26 2105 5758000 2707 235123500 40.95 41.15 40.40 40.75 0.25 -0.61% 40.70 66 40.75 57 25.63
2023-06-27 2105 6953000 3314 286013450 40.60 41.50 40.60 40.80 0.05 0.12% 40.80 51 40.85 103 25.66
2023-06-28 2105 3480000 1796 141940550 40.95 41.30 40.55 40.75 0.05 -0.12% 40.75 29 40.80 36 25.63
2023-06-29 2105 4109000 1980 167902750 41.20 41.20 40.55 41.10 0.35 0.86% 41.00 8 41.10 126 25.85
2023-06-30 2105 7702000 3530 310589050 40.90 41.00 40.00 40.15 0.95 -2.31% 40.10 187 40.15 14 25.25
2023-07-03 2105 10833000 5123 427568850 40.40 40.60 39.10 39.30 0.85 -2.12% 39.30 114 39.35 42 24.72
2023-07-04 2105 7668000 2544 301289050 39.55 39.65 39.00 39.20 0.10 -0.25% 39.15 209 39.20 84 24.65
2023-07-05 2105 6096000 2567 237990900 39.20 39.35 38.85 38.95 0.25 -0.64% 38.90 34 38.95 6 24.50
2023-07-06 2105 7208000 3362 283389100 38.80 39.70 38.75 39.30 0.35 0.9% 39.25 44 39.30 4 24.72
2023-07-07 2105 5987000 3141 231775650 39.10 39.10 38.45 38.75 0.55 -1.4% 38.75 54 38.85 55 24.37
2023-07-10 2105 9757000 4696 387149500 40.00 40.60 39.05 39.45 0.70 1.81% 39.40 88 39.45 1 24.81
2023-07-11 2105 5029000 2223 199519350 39.70 39.90 39.45 39.75 0.30 0.76% 39.70 2 39.75 68 25.00
2023-07-12 2105 4871000 2173 193251450 40.30 40.30 39.30 39.70 0.05 -0.13% 39.65 74 39.70 58 24.97
2023-07-13 2105 5316000 2597 208901850 39.80 39.85 39.05 39.10 0.60 -1.51% 39.10 110 39.15 37 24.59
2023-07-14 2105 4715000 2355 184519450 39.20 39.45 38.85 39.15 0.05 0.13% 39.10 2 39.15 4 24.62
2023-07-18 2105 4561000 1898 178151300 39.50 39.55 38.70 39.15 0.35 0% 39.15 3 39.20 14 24.62
2023-07-19 2105 5894000 2780 227694750 39.45 39.45 38.30 38.40 0.75 -1.92% 38.40 35 38.45 60 24.15
2023-07-20 2105 3432000 1478 132172650 38.05 38.80 38.05 38.80 0.40 1.04% 38.75 30 38.80 109 24.40
2023-07-21 2105 3410000 1530 131095700 38.70 38.70 38.30 38.40 0.40 -1.03% 38.40 62 38.45 161 24.15
2023-07-24 2105 4152000 2114 157343750 38.35 38.35 37.65 38.00 0.40 -1.04% 37.95 20 38.00 131 23.90
2023-07-25 2105 2831000 1538 108494900 38.15 38.65 38.00 38.50 0.50 1.32% 38.45 7 38.50 91 24.21
2023-07-27 2105 3306000 1487 127637150 38.50 38.85 38.45 38.60 0.25 0.26% 38.60 7 38.65 28 24.28
2023-07-28 2105 3466000 1429 133740600 38.50 38.85 38.40 38.70 0.10 0.26% 38.65 39 38.70 96 24.34
2023-07-31 2105 4847000 1605 186772800 38.85 38.85 38.45 38.45 0.25 -0.65% 38.45 293 38.50 21 24.18
2023-08-01 2105 5334000 2914 202262850 38.50 38.50 37.70 37.90 0.55 -1.43% 37.85 10 37.90 39 23.84
2023-08-02 2105 6194000 3431 231598650 37.85 37.85 37.00 37.35 0.55 -1.45% 37.35 11 37.40 94 23.49
2023-08-04 2105 3285000 1710 122384300 37.35 37.60 37.15 37.15 0.20 -0.54% 37.15 34 37.20 46 23.36
2023-08-07 2105 2307000 1009 85958100 37.05 37.45 36.90 37.35 0.20 0.54% 37.30 9 37.35 28 23.49
2023-08-08 2105 3819000 1560 143270900 37.60 37.75 37.25 37.70 0.35 0.94% 37.70 1 37.75 180 23.71
2023-08-09 2105 3118000 1560 116308600 37.70 37.70 37.05 37.35 0.35 -0.93% 37.35 7 37.40 309 23.49
2023-08-10 2105 3573000 1945 131870150 37.35 37.35 36.80 36.90 0.45 -1.2% 36.90 22 36.95 20 23.21
2023-08-11 2105 6405000 3190 243948100 37.35 38.45 37.25 38.40 1.50 4.07% 38.35 69 38.40 188 24.15
2023-08-14 2105 4271000 2094 160820600 38.15 38.30 37.40 37.45 0.95 -2.47% 37.45 82 37.50 46 19.92
2023-08-15 2105 3334000 1578 126371100 37.60 38.15 37.60 37.95 0.50 1.34% 37.95 3 38.00 101 20.19
2023-08-16 2105 3291000 1855 123508150 37.80 37.90 37.05 37.40 0.55 -1.45% 37.40 7 37.45 99 19.89
2023-08-17 2105 4070000 1987 152904400 37.15 37.95 36.90 37.95 0.55 1.47% 37.90 75 37.95 120 20.19
2023-08-18 2105 2373000 1205 89728450 37.90 38.10 37.65 37.75 0.20 -0.53% 37.75 32 37.80 55 20.08
2023-08-21 2105 2610000 1326 99006650 37.85 38.30 37.65 37.95 0.20 0.53% 37.90 57 37.95 61 20.19
2023-08-22 2105 3292000 1300 124725500 38.20 38.25 37.60 38.05 0.10 0.26% 38.00 25 38.05 17 20.24
2023-08-23 2105 2874000 1792 109163600 38.05 38.15 37.70 38.10 0.05 0.13% 38.10 76 38.15 42 20.27
2023-08-24 2105 2988000 1502 113090350 38.15 38.15 37.60 37.85 0.25 -0.66% 37.80 56 37.85 32 20.13
2023-08-25 2105 4719000 1830 176974400 37.80 37.80 37.15 37.40 0.45 -1.19% 37.40 75 37.45 84 19.89
2023-08-28 2105 2065000 1061 77660850 37.75 37.90 37.40 37.50 0.10 0.27% 37.50 1 37.55 5 19.95
2023-08-29 2105 16594000 7729 649990450 38.35 39.55 38.30 39.55 2.05 5.47% 39.50 154 39.55 69 21.04
2023-08-30 2105 14182000 6900 565795950 40.10 40.35 39.25 39.75 0.20 0.51% 39.70 80 39.75 49 21.14
2023-08-31 2105 12156000 4687 482363350 39.55 40.20 38.80 39.65 0.10 -0.25% 39.65 147 39.70 1 21.09
2023-09-01 2105 11216000 5032 452470850 39.60 40.75 39.30 40.45 0.80 2.02% 40.40 140 40.45 92 21.52
2023-09-04 2105 6490000 2929 262345450 40.45 41.30 40.00 40.10 0.35 -0.87% 40.05 97 40.10 6 21.33
2023-09-05 2105 2863000 1346 114314600 40.15 40.15 39.70 40.00 0.10 -0.25% 39.95 21 40.00 34 21.28
2023-09-06 2105 4481000 2024 177787350 40.00 40.05 39.50 39.75 0.25 -0.63% 39.65 1 39.75 123 21.14
2023-09-07 2105 3425000 1579 135938000 39.65 39.95 39.45 39.70 0.05 -0.13% 39.65 2 39.70 14 21.12
2023-09-08 2105 14815000 6413 605979700 39.60 41.60 39.25 41.40 1.70 4.28% 41.35 62 41.40 23 22.02
2023-09-11 2105 10910000 4857 453835850 41.70 41.95 41.15 41.65 0.25 0.6% 41.60 55 41.65 34 22.15
2023-09-12 2105 8993000 3967 374135300 41.70 42.00 41.00 41.80 0.15 0.36% 41.75 114 41.80 131 22.23
2023-09-13 2105 12600000 5694 534698250 42.00 42.75 41.60 42.65 0.85 2.03% 42.60 5 42.65 35 22.69
2023-09-14 2105 7347000 3492 313785950 42.95 42.95 42.40 42.75 0.10 0.23% 42.70 17 42.75 191 22.74
2023-09-15 2105 10625000 3764 450370800 42.75 42.75 41.85 42.65 0.10 -0.23% 42.60 149 42.65 174 22.69
2023-09-18 2105 9145000 4110 394070250 42.40 43.45 42.20 43.10 0.45 1.06% 43.05 3 43.10 268 22.93
2023-09-19 2105 13390000 5674 586952050 43.25 44.20 43.20 43.90 0.80 1.86% 43.85 25 43.90 31 23.35
2023-09-20 2105 7582000 3802 329397700 44.00 44.00 42.95 43.40 0.50 -1.14% 43.35 4 43.40 77 23.09
2023-09-21 2105 8180000 3972 349864050 43.00 43.40 42.45 42.60 0.80 -1.84% 42.60 32 42.65 26 22.66
2023-09-22 2105 6424000 2959 276115250 42.25 43.50 42.20 42.90 0.30 0.7% 42.90 25 42.95 102 22.82
2023-09-25 2105 5369000 2366 228301400 43.00 43.05 42.25 42.60 0.30 -0.7% 42.60 2 42.65 126 22.66
2023-09-26 2105 4642000 2759 197813200 42.30 43.10 42.15 42.60 0.00 0% 42.60 112 42.65 82 22.66
2023-09-27 2105 4576000 2455 193709050 42.40 42.65 42.05 42.45 0.15 -0.35% 42.40 127 42.45 28 22.58
2023-09-28 2105 4939000 2661 209746600 42.85 42.85 42.25 42.50 0.05 0.12% 42.50 117 42.55 22 22.61
2023-10-02 2105 3765000 2309 160613000 42.80 43.35 42.45 42.45 0.05 -0.12% 42.45 91 42.50 3 22.58
2023-10-03 2105 7486000 3416 314650700 42.25 42.50 41.60 42.40 0.05 -0.12% 42.40 31 42.45 217 22.55
2023-10-04 2105 6005000 3365 250730800 42.25 42.25 41.50 41.70 0.70 -1.65% 41.70 157 41.75 47 22.18
2023-10-05 2105 7280000 3984 311694100 42.10 43.15 42.10 42.85 1.15 2.76% 42.85 10 42.90 79 22.79
2023-10-06 2105 4448000 2314 191000800 42.85 43.10 42.60 43.10 0.25 0.58% 43.05 1 43.10 11 22.93
2023-10-11 2105 16837000 8228 747781200 43.85 44.80 43.60 44.80 1.70 3.94% 44.75 83 44.80 482 23.83
2023-10-12 2105 12927000 7178 579443600 44.90 45.15 44.00 44.95 0.15 0.33% 44.95 15 45.00 1010 23.91
2023-10-13 2105 6881000 4000 304328300 44.70 44.70 44.00 44.15 0.80 -1.78% 44.15 251 44.20 1 23.48
2023-10-16 2105 5496000 2558 242122300 44.15 44.35 43.65 44.30 0.15 0.34% 44.25 83 44.30 133 23.56
2023-10-17 2105 6118000 3428 266618950 44.30 44.35 42.90 43.20 1.10 -2.48% 43.20 69 43.25 174 22.98
2023-10-18 2105 5668000 2945 245651400 43.10 44.00 42.90 43.40 0.20 0.46% 43.35 64 43.40 66 23.09
2023-10-19 2105 4796000 3312 207099150 43.05 43.55 42.75 43.40 0.00 0% 43.35 58 43.40 92 23.09
2023-10-20 2105 5057000 2398 216649800 42.85 43.15 42.50 42.90 0.50 -1.15% 42.85 32 42.90 48 22.82
2023-10-23 2105 3422000 1979 146727850 42.65 43.30 42.55 42.95 0.05 0.12% 42.90 106 42.95 88 22.85
2023-10-24 2105 2740000 1653 117269250 43.10 43.15 42.55 43.00 0.05 0.12% 42.95 74 43.00 8 22.87
2023-10-25 2105 6008793 3566 264071345 43.10 44.20 43.10 44.00 1.00 2.33% 44.00 25 44.05 36 23.40
2023-10-26 2105 6430000 3269 282527350 44.00 44.30 43.40 43.85 0.15 -0.34% 43.80 89 43.85 1 23.32
2023-10-27 2105 3250000 1635 142666650 44.00 44.10 43.65 43.95 0.10 0.23% 43.95 81 44.00 222 23.38
2023-10-30 2105 4411000 2328 192744650 44.00 44.00 43.45 43.75 0.20 -0.46% 43.65 10 43.75 85 23.27
2023-10-31 2105 7872000 3698 347784450 43.75 44.50 43.75 44.15 0.40 0.91% 44.00 63 44.15 233 23.48
2023-11-01 2105 2725000 1750 119950950 43.95 44.25 43.85 44.00 0.15 -0.34% 44.00 97 44.05 3 23.40
2023-11-02 2105 4020000 2447 177116450 44.20 44.45 43.75 43.75 0.25 -0.57% 43.75 20 43.80 1 23.27
2023-11-03 2105 3297000 1999 145326350 43.95 44.30 43.75 44.30 0.55 1.26% 44.25 10 44.30 281 23.56
2023-11-06 2105 7274000 3741 325843350 44.55 45.00 44.40 44.80 0.50 1.13% 44.75 68 44.80 189 23.83
2023-11-07 2105 6722000 3775 301668350 44.90 45.10 44.30 44.95 0.15 0.33% 44.90 81 44.95 93 23.91
2023-11-08 2105 4197000 2366 188608250 44.95 45.10 44.65 45.00 0.05 0.11% 44.95 45 45.00 177 23.94
2023-11-09 2105 4650000 2147 208085050 44.90 45.00 44.45 44.80 0.20 -0.44% 44.80 31 44.85 32 23.83
2023-11-10 2105 5486000 2645 246919150 44.65 45.25 44.60 44.80 0.00 0% 44.80 52 44.85 1 22.18
2023-11-13 2105 7332000 3504 331675850 44.85 45.65 44.80 45.65 0.85 1.9% 45.65 57 45.70 203 22.60
2023-11-14 2105 7754000 4504 353782900 45.75 46.00 45.15 45.50 0.15 -0.33% 45.50 121 45.55 37 22.52
2023-11-15 2105 11282000 5368 521853250 45.95 46.55 45.80 46.55 1.05 2.31% 46.50 134 46.55 94 23.04
2023-11-16 2105 11051000 5604 512493150 46.80 47.20 45.20 45.90 0.65 -1.4% 45.85 83 45.90 352 22.72
2023-11-17 2105 6749000 3566 313831650 46.20 46.80 45.95 46.55 0.65 1.42% 46.55 79 46.60 20 23.04
2023-11-20 2105 7745000 4021 354158850 46.65 46.65 45.30 45.65 0.90 -1.93% 45.60 3 45.65 36 22.60
2023-11-21 2105 5908000 3189 272086050 45.70 46.45 45.60 46.10 0.45 0.99% 46.00 84 46.10 19 22.82
2023-11-22 2105 4819000 2657 222656250 46.05 46.55 45.45 46.20 0.10 0.22% 46.20 3 46.25 49 22.87
2023-11-23 2105 4893000 2453 226202900 46.05 46.60 45.80 46.40 0.20 0.43% 46.35 68 46.40 75 22.97
2023-11-24 2105 4174000 2694 192849700 46.50 46.50 46.05 46.10 0.30 -0.65% 46.10 102 46.15 9 22.82
2023-11-27 2105 7845000 3838 368191650 46.10 47.15 46.10 46.85 0.75 1.63% 46.80 158 46.85 37 23.19
2023-11-28 2105 8712000 4867 413789900 47.15 47.65 47.10 47.45 0.60 1.28% 47.45 99 47.50 93 23.49
2023-11-29 2105 6436000 3627 305184950 47.45 47.75 46.95 47.30 0.15 -0.32% 47.25 6 47.30 115 23.42
2023-11-30 2105 11395000 4089 536368650 47.70 47.70 46.60 47.05 0.25 -0.53% 47.00 100 47.05 31 23.29
2023-12-01 2105 5718000 2883 267642150 47.00 47.40 46.50 46.50 0.55 -1.17% 46.50 230 46.55 5 23.02
2023-12-04 2105 21028000 9861 954475700 47.15 47.60 44.55 44.70 1.80 -3.87% 44.65 16 44.70 54 22.13
2023-12-05 2105 15995000 7083 706288100 44.55 44.70 43.65 44.25 0.45 -1.01% 44.25 60 44.30 5 21.91
2023-12-06 2105 12551000 6174 565416800 44.60 45.40 44.60 45.00 0.75 1.69% 44.95 231 45.00 45 22.28
2023-12-07 2105 8386000 4084 378649950 44.95 45.60 44.80 44.85 0.15 -0.33% 44.80 117 44.85 2 22.20
2023-12-08 2105 10917000 5636 493295700 45.30 45.40 45.00 45.00 0.15 0.33% 45.00 33 45.05 11 22.28
2023-12-11 2105 7636000 3846 346613300 45.15 45.70 45.15 45.40 0.40 0.89% 45.40 7 45.45 39 22.48
2023-12-12 2105 10757000 5788 496916650 45.80 46.45 45.65 46.30 0.90 1.98% 46.25 7 46.30 171 22.92
2023-12-13 2105 12497000 6710 568085550 46.20 46.70 44.85 45.00 1.30 -2.81% 44.95 14 45.00 1 22.28
2023-12-14 2105 8072000 4457 365836050 45.10 45.65 45.00 45.30 0.30 0.67% 45.30 81 45.35 118 22.43
2023-12-15 2105 33842000 8018 1537199750 45.05 45.90 45.00 45.35 0.05 0.11% 45.30 77 45.35 465 22.45
2023-12-18 2105 30574000 6362 1419247600 45.55 46.60 45.15 46.60 1.25 2.76% 46.60 10 46.65 181 23.07
2023-12-19 2105 31569000 7192 1460153300 46.50 46.75 45.65 46.25 0.35 -0.75% 46.20 28 46.25 83 22.90
2023-12-20 2105 31247000 7130 1463198400 46.20 47.00 45.75 47.00 0.75 1.62% 46.90 17 47.00 287 23.27
2023-12-21 2105 30105000 7319 1415024750 46.35 47.90 45.45 47.90 0.90 1.91% 47.90 2229 47.95 149 23.71
2023-12-22 2105 13719000 6597 631310050 47.25 47.25 45.45 45.45 2.45 -5.11% 45.45 72 45.50 235 22.50
2023-12-25 2105 4492000 2499 202067550 45.55 45.60 44.70 44.75 0.70 -1.54% 44.75 24 44.80 20 22.15
2023-12-26 2105 3817000 1984 170113450 44.75 44.95 44.25 44.50 0.25 -0.56% 44.45 92 44.50 53 22.03
2023-12-27 2105 5060000 2572 226871450 44.50 45.20 44.35 44.90 0.40 0.9% 44.85 49 44.90 45 22.23
2023-12-28 2105 2585000 1457 116312850 45.40 45.40 44.80 45.00 0.10 0.22% 44.95 24 45.00 58 22.28
2023-12-29 2105 3182000 1456 143569850 45.15 45.55 44.80 44.90 0.10 -0.22% 44.90 23 44.95 3 22.23