台橡(2103)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　19.85
0
0%		19.70
-0.15
-0.76%		 　19.90
0.2
1.02%		19.45
-0.45
-2.26%		19.65
0.2
1.03%		19.15
-0.5
-2.54%		19.45
0.3
1.57%		 　19.25
-0.2
-1.03%		19.55
0.3
1.56%		19.75
0.2
1.02%		19.80
0.05
0.25%		20.25
0.45
2.27%		 　20.20
-0.05
-0.25%		20.30
0.1
0.5%		20.40
0.1
0.49%		 19.9
2 月　　20.15
-0.25
-1.23%		20.05
-0.1
-0.5%		20.05
0
0%		20.35
0.3
1.5%		20.35
0
0%		 　20.60
0.25
1.23%		20.75
0.15
0.73%		20.70
-0.05
-0.24%		21.50
0.8
3.86%		21.60
0.1
0.47%		 　21.70
0.1
0.46%		21.45
-0.25
-1.15%		21.65
0.2
0.93%		21.55
-0.1
-0.46%		21.60
0.05
0.23%		 　21.65
0.05
0.23%		21.85
0.2
0.92%		21.80
-0.05
-0.23%		21.90
0.1
0.46%		 21.24
3 月　　21.75
-0.15
-0.68%		21.35
-0.4
-1.84%		21.70
0.35
1.64%		21.90
0.2
0.92%		21.20
-0.7
-3.2%		 　21.10
-0.1
-0.47%		20.70
-0.4
-1.9%		20.65
-0.05
-0.24%		20.45
-0.2
-0.97%		20.80
0.35
1.71%		 　20.95
0.15
0.72%		20.85
-0.1
-0.48%		20.80
-0.05
-0.24%		20.90
0.1
0.48%		20.60
-0.3
-1.44%		 　20.35
-0.25
-1.21%		20.10
-0.25
-1.23%		20.25
0.15
0.75%		20.20
-0.05
-0.25%		19.95
-0.25
-1.24%		 19.40
-0.55
-2.76%		20.66
4 月19.80
0.4
2.06%		20.05
0.25
1.26%		 　　　18.05
-2
-9.98%		17.90
-0.15
-0.83%		17.05
-0.85
-4.75%		18.65
1.6
9.38%		18.35
-0.3
-1.61%		 　18.55
0.2
1.09%		18.95
0.4
2.16%		18.75
-0.2
-1.06%		18.65
-0.1
-0.53%		18.75
0.1
0.54%		 　18.50
-0.25
-1.33%		18.35
-0.15
-0.81%		18.55
0.2
1.09%		18.40
-0.15
-0.81%		18.50
0.1
0.54%		 　18.60
0.1
0.54%		18.90
0.3
1.61%		18.70
-0.2
-1.06%		 18.59
5 月　19.00
0.3
1.6%		 　19.15
0.15
0.79%		19.25
0.1
0.52%		19.25
0
0%		19.25
0
0%		19.50
0.25
1.3%		 　19.60
0.1
0.51%		19.25
-0.35
-1.79%		19.45
0.2
1.04%		19.25
-0.2
-1.03%		19.40
0.15
0.78%		 　19.45
0.05
0.26%		19.40
-0.05
-0.26%		19.15
-0.25
-1.29%		18.85
-0.3
-1.57%		18.85
0
0%		 　18.90
0.05
0.27%		18.80
-0.1
-0.53%		18.65
-0.15
-0.8%		18.35
-0.3
-1.61%		 19.08
6 月　18.10
-0.25
-1.36%		17.90
-0.2
-1.1%		18.10
0.2
1.12%		18.05
-0.05
-0.28%		18.15
0.1
0.55%		 　17.95
-0.2
-1.1%		18.10
0.15
0.84%		18.10
0
0%		18.10
0
0%		17.85
-0.25
-1.38%		 　　18.00
0.15
0.84%		18.10
0.1
0.56%		17.85
-0.25
-1.38%		17.65
-0.2
-1.12%		 　17.35
-0.3
-1.7%		17.65
0.3
1.73%		17.65
0
0%		18.05
0.4
2.27%		18.15
0.1
0.55%		 　17.95
-0.2
-1.1%		 17.9
7 月17.40
-0.55
-3.06%		17.50
0.1
0.57%		17.70
0.2
1.14%		17.50
-0.2
-1.13%		 　17.55
0.05
0.29%		17.15
-0.4
-2.28%		17.00
-0.15
-0.87%		16.80
-0.2
-1.18%		16.75
-0.05
-0.3%		 　16.80
0.05
0.3%		16.85
0.05
0.3%		16.85
0
0%		17.15
0.3
1.78%		17.25
0.1
0.58%		 　17.35
0.1
0.58%		17.20
-0.15
-0.86%		17.80
0.6
3.49%		17.80
0
0%		17.75
-0.05
-0.28%		 　18.00
0.25
1.41%		17.90
-0.1
-0.56%		18.40
0.5
2.79%		18.20
-0.2
-1.09%		17.42
8 月18.10
-0.1
-0.55%		 　18.00
-0.1
-0.55%		18.00
0
0%		17.85
-0.15
-0.83%		17.75
-0.1
-0.56%		17.30
-0.45
-2.54%		 　17.10
-0.2
-1.16%		17.30
0.2
1.17%		17.30
0
0%		17.40
0.1
0.58%		17.40
0
0%		 　17.55
0.15
0.86%		17.45
-0.1
-0.57%		17.15
-0.3
-1.72%		17.40
0.25
1.46%		17.60
0.2
1.15%		 　17.55
-0.05
-0.28%		17.20
-0.35
-1.99%		17.20
0
0%		17.00
-0.2
-1.16%		17.10
0.1
0.59%		　　17.48

說明:最高漲幅:9.38%最低跌幅:-9.98% 最高價:21.90最低價:16.75平均價:19.04,灰色底表示週末,漲88天(17.75)元,跌104天(-26.95)元,平盤15天
9%=1,4%=1,3%=2,2%=14,1%=51,0%=34,-0%=1,-1%=2,-2%=8,-3%=12,-4%=17,-5%=64,

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
2025-01-02 2103 1757255 979 35009301 20.00 20.05 19.80 19.85 0.30 0% 19.85 5 19.90 114 14.08
2025-01-03 2103 1505710 712 29761565 19.90 20.05 19.60 19.70 0.15 -0.76% 19.65 149 19.70 45 13.97
2025-01-06 2103 895805 490 17840683 19.70 20.05 19.65 19.90 0.20 1.02% 19.85 21 19.90 15 14.11
2025-01-07 2103 1812992 935 35514460 19.90 20.00 19.40 19.45 0.45 -2.26% 19.40 79 19.45 9 13.79
2025-01-08 2103 1108026 582 21634991 19.50 19.65 19.35 19.65 0.20 1.03% 19.60 2 19.65 56 13.94
2025-01-09 2103 1771544 866 34309751 19.70 19.70 19.15 19.15 0.50 -2.54% 19.15 15 19.20 1 13.58
2025-01-10 2103 912720 555 17648750 19.10 19.50 19.10 19.45 0.30 1.57% 19.45 13 19.50 18 13.79
2025-01-13 2103 1341518 787 25745913 19.35 19.40 19.00 19.25 0.20 -1.03% 19.25 11 19.30 11 13.65
2025-01-14 2103 878394 488 17202714 19.25 19.70 19.25 19.55 0.30 1.56% 19.55 22 19.60 18 13.87
2025-01-15 2103 1239556 695 24644123 19.55 20.05 19.50 19.75 0.20 1.02% 19.75 56 19.80 26 14.01
2025-01-16 2103 608184 354 12082144 19.90 20.00 19.80 19.80 0.05 0.25% 19.80 66 19.85 2 14.04
2025-01-17 2103 1010807 564 20421294 19.80 20.35 19.80 20.25 0.45 2.27% 20.25 38 20.30 11 14.36
2025-01-20 2103 610092 346 12296889 20.40 20.40 20.00 20.20 0.05 -0.25% 20.20 53 20.25 5 14.33
2025-01-21 2103 512758 298 10416181 20.35 20.50 20.20 20.30 0.10 0.5% 20.30 17 20.35 4 14.40
2025-01-22 2103 446818 249 9091940 20.30 20.50 20.20 20.40 0.10 0.49% 20.40 1 20.45 25 14.47
2025-02-03 2103 890572 594 18037697 20.40 20.50 20.05 20.15 0.25 -1.23% 20.15 4 20.25 7 14.29
2025-02-04 2103 884207 459 17769530 20.20 20.25 20.00 20.05 0.10 -0.5% 20.05 4 20.10 17 14.22
2025-02-05 2103 1001865 543 20115993 20.05 20.30 20.00 20.05 0.00 0% 20.05 4 20.10 6 14.22
2025-02-06 2103 370879 267 7519503 20.05 20.40 20.05 20.35 0.30 1.5% 20.30 18 20.35 4 14.43
2025-02-07 2103 798497 369 16240053 20.25 20.45 20.20 20.35 0.00 0% 20.35 33 20.40 2 14.43
2025-02-10 2103 1083496 511 22271769 20.30 20.70 20.30 20.60 0.25 1.23% 20.60 7 20.65 12 14.61
2025-02-11 2103 990011 495 20493355 20.70 20.80 20.60 20.75 0.15 0.73% 20.70 7 20.75 20 14.72
2025-02-12 2103 921044 509 19154851 20.75 20.95 20.65 20.70 0.05 -0.24% 20.70 1 20.80 2 14.68
2025-02-13 2103 2196520 1114 46894885 20.80 21.70 20.70 21.50 0.80 3.86% 21.45 21 21.50 6 15.25
2025-02-14 2103 1441546 754 31115903 21.45 21.75 21.40 21.60 0.10 0.47% 21.55 32 21.60 5 15.32
2025-02-17 2103 999017 645 21717172 21.80 21.90 21.60 21.70 0.10 0.46% 21.70 24 21.75 38 15.39
2025-02-18 2103 860044 636 18510558 21.80 21.80 21.45 21.45 0.25 -1.15% 21.45 15 21.50 7 15.21
2025-02-19 2103 707237 386 15275459 21.65 21.80 21.45 21.65 0.20 0.93% 21.55 9 21.65 28 15.35
2025-02-20 2103 686147 430 14820886 21.65 21.75 21.50 21.55 0.10 -0.46% 21.55 3 21.65 52 15.28
2025-02-21 2103 398857 324 8623113 21.50 21.70 21.50 21.60 0.05 0.23% 21.60 29 21.65 15 15.32
2025-02-24 2103 503719 355 10903522 21.60 21.70 21.55 21.65 0.05 0.23% 21.60 41 21.70 69 15.35
2025-02-25 2103 953366 490 20750211 21.55 21.95 21.50 21.85 0.20 0.92% 21.85 56 21.90 32 15.50
2025-02-26 2103 845720 476 18484590 22.00 22.05 21.70 21.80 0.05 -0.23% 21.80 64 21.85 3 15.46
2025-02-27 2103 776464 402 16981571 21.75 22.00 21.75 21.90 0.10 0.46% 21.80 55 21.90 63 15.53
2025-03-03 2103 847443 547 18393054 21.90 21.90 21.60 21.75 0.15 -0.68% 21.65 26 21.75 5 15.43
2025-03-04 2103 2424731 1142 51531693 21.55 21.55 21.05 21.35 0.40 -1.84% 21.30 35 21.35 4 15.14
2025-03-05 2103 620588 443 13387572 21.25 21.75 21.25 21.70 0.35 1.64% 21.65 31 21.70 5 15.39
2025-03-06 2103 1204259 644 26465710 21.90 22.15 21.85 21.90 0.20 0.92% 21.90 3 21.95 21 15.53
2025-03-07 2103 2472516 1185 52470583 21.30 21.35 21.10 21.20 0.70 -3.2% 21.20 62 21.25 10 20.38
2025-03-10 2103 1469821 630 31087981 21.30 21.30 21.05 21.10 0.10 -0.47% 21.05 127 21.10 1 20.29
2025-03-11 2103 1867188 836 38593869 20.90 20.95 20.50 20.70 0.40 -1.9% 20.70 50 20.75 36 19.90
2025-03-12 2103 1226578 609 25271068 20.65 20.75 20.50 20.65 0.05 -0.24% 20.65 59 20.70 42 19.86
2025-03-13 2103 1390651 692 28568457 20.95 20.95 20.45 20.45 0.20 -0.97% 20.40 177 20.45 26 19.66
2025-03-14 2103 718078 419 14842063 20.55 20.80 20.50 20.80 0.35 1.71% 20.70 2 20.80 57 20.00
2025-03-17 2103 891878 477 18763884 20.90 21.15 20.90 20.95 0.15 0.72% 20.95 12 21.00 8 20.14
2025-03-18 2103 606310 387 12723611 21.10 21.15 20.80 20.85 0.10 -0.48% 20.80 55 20.90 5 20.05
2025-03-19 2103 529890 346 11064504 20.95 21.05 20.75 20.80 0.05 -0.24% 20.80 11 20.85 4 20.00
2025-03-20 2103 433880 342 9087103 20.80 21.05 20.80 20.90 0.10 0.48% 20.90 11 20.95 33 20.10
2025-03-21 2103 713219 432 14768161 20.80 20.85 20.60 20.60 0.30 -1.44% 20.60 12 20.65 3 19.81
2025-03-24 2103 1775074 805 36257301 20.65 20.75 20.25 20.35 0.25 -1.21% 20.30 121 20.35 1 19.57
2025-03-25 2103 1142680 591 23104728 20.45 20.45 20.10 20.10 0.25 -1.23% 20.10 155 20.20 10 19.33
2025-03-26 2103 611808 356 12360257 20.20 20.45 20.10 20.25 0.15 0.75% 20.20 46 20.25 2 19.47
2025-03-27 2103 290777 250 5876394 20.20 20.25 20.15 20.20 0.05 -0.25% 20.20 79 20.25 25 19.42
2025-03-28 2103 1181067 583 23634384 20.15 20.15 19.90 19.95 0.25 -1.24% 19.95 3 20.00 10 19.18
2025-03-31 2103 2260794 942 44159656 19.80 19.80 19.40 19.40 0.55 -2.76% 19.40 39 19.45 7 18.65
2025-04-01 2103 611926 428 12091186 19.45 19.90 19.45 19.80 0.40 2.06% 19.80 1 19.85 7 19.04
2025-04-02 2103 366752 233 7315451 19.70 20.05 19.65 20.05 0.25 1.26% 20.00 6 20.05 26 19.28
2025-04-07 2103 1742591 619 31453875 18.05 18.05 18.05 18.05 2.00 -9.98% 0.00 0 18.05 1363 17.36
2025-04-08 2103 2914753 1073 51708710 17.75 18.05 17.45 17.90 0.15 -0.83% 17.85 11 17.95 18 17.21
2025-04-09 2103 2804263 1156 49166752 17.90 18.20 16.90 17.05 0.85 -4.75% 17.00 92 17.05 5 16.39
2025-04-10 2103 980054 502 18330125 18.75 18.75 18.20 18.65 1.60 9.38% 18.65 70 0.00 0 17.93
2025-04-11 2103 625662 423 11451959 18.05 18.55 17.80 18.35 0.30 -1.61% 18.35 25 18.40 6 17.64
2025-04-14 2103 867904 591 16154331 18.50 18.90 18.40 18.55 0.20 1.09% 18.55 2 18.60 15 17.84
2025-04-15 2103 511976 317 9633667 18.75 18.95 18.60 18.95 0.40 2.16% 18.90 26 18.95 2 18.22
2025-04-16 2103 492635 266 9245665 18.75 18.90 18.65 18.75 0.20 -1.06% 18.75 8 18.80 6 18.03
2025-04-17 2103 244911 168 4573665 18.70 18.80 18.50 18.65 0.10 -0.53% 18.65 4 18.70 7 17.93
2025-04-18 2103 313159 182 5896990 18.65 19.00 18.65 18.75 0.10 0.54% 18.75 11 18.80 2 18.03
2025-04-21 2103 332878 215 6170093 18.80 18.80 18.45 18.50 0.25 -1.33% 18.45 6 18.50 1 17.79
2025-04-22 2103 339818 195 6251948 18.40 18.50 18.25 18.35 0.15 -0.81% 18.35 8 18.40 3 17.64
2025-04-23 2103 514962 355 9560534 18.40 18.70 18.40 18.55 0.20 1.09% 18.55 1 18.65 42 17.84
2025-04-24 2103 286063 200 5302460 18.55 18.75 18.40 18.40 0.15 -0.81% 18.40 18 18.45 2 17.69
2025-04-25 2103 357187 184 6623842 18.70 18.70 18.45 18.50 0.10 0.54% 18.50 2 18.55 2 17.79
2025-04-28 2103 204026 143 3802610 18.65 18.70 18.60 18.60 0.10 0.54% 18.60 57 18.65 1 17.88
2025-04-29 2103 374295 245 7055432 18.70 18.95 18.70 18.90 0.30 1.61% 18.90 1 18.95 106 18.17
2025-04-30 2103 570285 383 10694711 18.85 18.85 18.70 18.70 0.20 -1.06% 18.70 2 18.75 3 17.98
2025-05-02 2103 479114 296 9066828 18.85 19.05 18.80 19.00 0.30 1.6% 18.95 33 19.00 2 18.27
2025-05-05 2103 577595 427 11050841 19.20 19.35 18.95 19.15 0.15 0.79% 19.15 75 19.20 49 18.41
2025-05-06 2103 246393 178 4741820 19.15 19.35 19.15 19.25 0.10 0.52% 19.20 20 19.30 16 18.51
2025-05-07 2103 515076 260 9928107 19.30 19.35 19.15 19.25 0.00 0% 19.20 2 19.30 50 18.51
2025-05-08 2103 472131 291 9086308 19.20 19.35 19.20 19.25 0.00 0% 19.25 5 19.30 1 18.51
2025-05-09 2103 581646 382 11301092 19.25 19.60 19.25 19.50 0.25 1.3% 19.50 1 19.55 15 17.26
2025-05-12 2103 690820 372 13631894 19.65 19.85 19.60 19.60 0.10 0.51% 19.55 15 19.60 1 17.35
2025-05-13 2103 952293 649 18414674 19.75 19.75 19.15 19.25 0.35 -1.79% 19.20 39 19.30 15 17.04
2025-05-14 2103 459698 443 8929535 19.40 19.50 19.30 19.45 0.20 1.04% 19.45 4 19.50 18 17.21
2025-05-15 2103 482136 422 9349081 19.40 19.55 19.25 19.25 0.20 -1.03% 19.25 18 19.30 6 17.04
2025-05-16 2103 600972 484 11675588 19.35 19.50 19.25 19.40 0.15 0.78% 19.40 15 19.45 5 17.17
2025-05-19 2103 444983 360 8618517 19.40 19.45 19.30 19.45 0.05 0.26% 19.40 3 19.45 7 17.21
2025-05-20 2103 298350 246 5763584 19.45 19.50 19.25 19.40 0.05 -0.26% 19.30 16 19.40 35 17.17
2025-05-21 2103 1143647 597 21869561 19.30 19.35 18.95 19.15 0.25 -1.29% 19.15 7 19.20 49 16.95
2025-05-22 2103 734653 474 13879604 19.15 19.15 18.80 18.85 0.30 -1.57% 18.80 147 18.85 5 16.68
2025-05-23 2103 289063 275 5455260 18.85 18.95 18.80 18.85 0.00 0% 18.85 51 18.90 2 16.68
2025-05-26 2103 561500 422 10605249 18.75 19.00 18.75 18.90 0.05 0.27% 18.85 12 18.90 4 16.73
2025-05-27 2103 473879 391 8956015 18.95 19.10 18.75 18.80 0.10 -0.53% 18.75 27 18.80 6 16.64
2025-05-28 2103 531942 353 9955978 18.85 18.85 18.60 18.65 0.15 -0.8% 18.65 30 18.70 4 16.50
2025-05-29 2103 1096703 628 20207698 18.80 18.80 18.30 18.35 0.30 -1.61% 18.35 3 18.40 16 16.24
2025-06-02 2103 1066556 600 19181049 18.35 18.35 17.85 18.10 0.25 -1.36% 18.00 8 18.10 34 16.02
2025-06-03 2103 814602 527 14596029 18.10 18.10 17.85 17.90 0.20 -1.1% 17.90 8 17.95 12 15.84
2025-06-04 2103 675311 444 12259407 17.90 18.30 17.90 18.10 0.20 1.12% 18.10 27 18.15 1 16.02
2025-06-05 2103 403134 308 7302110 18.05 18.25 18.00 18.05 0.05 -0.28% 18.05 45 18.10 3 15.97
2025-06-06 2103 550763 379 10038318 18.10 18.30 18.10 18.15 0.10 0.55% 18.15 14 18.20 5 16.06
2025-06-09 2103 822706 450 14761842 18.30 18.30 17.85 17.95 0.20 -1.1% 17.95 16 18.00 1 15.88
2025-06-10 2103 649704 426 11841308 18.10 18.35 18.05 18.10 0.15 0.84% 18.10 24 18.15 2 16.02
2025-06-11 2103 481243 354 8704333 18.10 18.20 18.00 18.10 0.00 0% 18.10 5 18.15 1 16.02
2025-06-12 2103 397096 265 7206507 18.20 18.25 18.10 18.10 0.00 0% 18.10 18 18.15 1 16.02
2025-06-13 2103 781398 608 13953890 18.00 18.00 17.75 17.85 0.25 -1.38% 17.85 7 17.90 2 15.80
2025-06-17 2103 412907 278 7413801 17.95 18.15 17.85 18.00 0.05 0.84% 18.00 3 18.05 12 15.93
2025-06-18 2103 576381 411 10452376 18.05 18.25 18.00 18.10 0.10 0.56% 18.10 18 18.15 5 16.02
2025-06-19 2103 675535 426 12086791 18.00 18.00 17.80 17.85 0.25 -1.38% 17.85 65 17.90 11 15.80
2025-06-20 2103 5039146 702 88933080 17.85 17.85 17.50 17.65 0.20 -1.12% 17.65 1 17.70 9 15.62
2025-06-23 2103 810994 510 14054296 17.65 17.65 17.20 17.35 0.30 -1.7% 17.35 28 17.40 7 15.35
2025-06-24 2103 404322 272 7146148 17.60 17.80 17.50 17.65 0.30 1.73% 17.65 8 17.70 43 15.62
2025-06-25 2103 207603 183 3675034 17.80 17.80 17.65 17.65 0.00 0% 17.65 48 17.70 1 15.62
2025-06-26 2103 584642 411 10543722 17.85 18.25 17.80 18.05 0.40 2.27% 18.00 10 18.05 6 15.97
2025-06-27 2103 526570 360 9499481 18.00 18.20 17.90 18.15 0.10 0.55% 18.10 7 18.15 5 16.06
2025-06-30 2103 685874 390 12360327 18.15 18.15 17.90 17.95 0.20 -1.1% 17.95 21 18.00 12 15.88
2025-07-01 2103 1272684 697 22129506 17.40 17.60 17.25 17.40 0.00 -3.06% 17.35 6 17.40 5 15.40
2025-07-02 2103 182409 185 3181872 17.45 17.55 17.35 17.50 0.10 0.57% 17.45 28 17.50 5 15.49
2025-07-03 2103 617449 352 10888582 17.50 17.75 17.50 17.70 0.20 1.14% 17.65 3 17.70 1 15.66
2025-07-04 2103 221349 193 3882207 17.75 17.75 17.45 17.50 0.20 -1.13% 17.50 19 17.55 6 15.49
2025-07-07 2103 316785 256 5529167 17.50 17.55 17.30 17.55 0.05 0.29% 17.45 1 17.55 28 15.53
2025-07-08 2103 602895 408 10382447 17.65 17.65 17.10 17.15 0.40 -2.28% 17.15 95 17.25 1 15.18
2025-07-09 2103 815866 510 13884850 17.00 17.10 16.95 17.00 0.15 -0.87% 16.95 189 17.00 7 15.04
2025-07-10 2103 746390 464 12569241 16.95 16.95 16.80 16.80 0.20 -1.18% 16.80 233 16.85 7 14.87
2025-07-11 2103 760946 413 12743810 16.80 16.90 16.65 16.75 0.05 -0.3% 16.75 25 16.85 8 14.82
2025-07-14 2103 304794 261 5122407 16.70 16.85 16.70 16.80 0.05 0.3% 16.80 30 16.85 22 14.87
2025-07-15 2103 803916 410 13571058 16.80 17.05 16.75 16.85 0.05 0.3% 16.80 104 16.90 9 14.91
2025-07-16 2103 1196435 806 20215270 16.80 17.10 16.70 16.85 0.00 0% 16.85 53 16.90 5 14.91
2025-07-17 2103 919750 446 15756919 16.90 17.25 16.90 17.15 0.30 1.78% 17.15 73 17.25 35 15.18
2025-07-18 2103 845869 383 14648091 17.35 17.45 17.20 17.25 0.10 0.58% 17.20 98 17.25 12 15.27
2025-07-21 2103 627703 370 10929649 17.25 17.55 17.25 17.35 0.10 0.58% 17.35 3 17.40 6 15.35
2025-07-22 2103 559388 356 9674091 17.40 17.45 17.20 17.20 0.15 -0.86% 17.20 20 17.25 9 15.22
2025-07-23 2103 2110876 733 37208018 17.30 17.90 17.30 17.80 0.60 3.49% 17.75 4 17.80 10 15.75
2025-07-24 2103 619899 340 10994677 17.80 17.85 17.60 17.80 0.00 0% 17.75 8 17.80 8 15.75
2025-07-25 2103 426500 267 7618637 17.70 18.00 17.70 17.75 0.05 -0.28% 17.70 38 17.75 5 15.71
2025-07-28 2103 963090 421 17325854 17.75 18.15 17.75 18.00 0.25 1.41% 18.00 16 18.05 12 15.93
2025-07-29 2103 746552 432 13445755 18.10 18.25 17.80 17.90 0.10 -0.56% 17.90 10 17.95 11 15.84
2025-07-30 2103 1191140 588 21716425 17.85 18.45 17.85 18.40 0.50 2.79% 18.35 2 18.40 36 16.28
2025-07-31 2103 799569 411 14578058 18.40 18.45 18.10 18.20 0.20 -1.09% 18.20 44 18.35 2 16.11
2025-08-01 2103 723124 393 13062583 18.00 18.15 17.95 18.10 0.10 -0.55% 18.05 24 18.10 10 16.02
2025-08-04 2103 672678 340 12004985 17.95 18.10 17.60 18.00 0.10 -0.55% 18.00 2 18.05 4 15.93
2025-08-05 2103 470919 235 8472941 18.00 18.15 17.95 18.00 0.00 0% 18.00 3 18.05 38 15.93
2025-08-06 2103 354621 233 6348627 17.80 18.00 17.80 17.85 0.15 -0.83% 17.85 39 17.90 5 15.80
2025-08-07 2103 732596 290 13052639 17.95 18.00 17.70 17.75 0.10 -0.56% 17.75 4 17.80 64 15.71
2025-08-08 2103 1831401 956 31830237 17.65 17.70 17.25 17.30 0.45 -2.54% 17.25 73 17.30 16 26.62
2025-08-11 2103 951657 487 16270492 17.25 17.25 16.95 17.10 0.20 -1.16% 17.05 34 17.10 5 26.31
2025-08-12 2103 722700 390 12462352 17.05 17.40 17.00 17.30 0.20 1.17% 17.25 6 17.30 74 26.62
2025-08-13 2103 577755 354 10043414 17.50 17.55 17.25 17.30 0.00 0% 17.30 64 17.35 1 26.62
2025-08-14 2103 848173 482 14847551 17.45 17.65 17.35 17.40 0.10 0.58% 17.40 13 17.45 11 26.77
2025-08-15 2103 823307 558 14220778 17.55 17.55 17.15 17.40 0.00 0% 17.40 1 17.45 11 26.77
2025-08-18 2103 925953 472 16248829 17.30 17.70 17.30 17.55 0.15 0.86% 17.55 30 17.60 66 27.00
2025-08-19 2103 542203 342 9442631 17.55 17.55 17.35 17.45 0.10 -0.57% 17.45 4 17.50 42 26.85
2025-08-20 2103 819059 360 14034469 17.40 17.40 17.00 17.15 0.30 -1.72% 17.15 20 17.20 21 26.38
2025-08-21 2103 1044048 445 18311858 17.15 17.70 17.15 17.40 0.25 1.46% 17.40 230 17.45 12 26.77
2025-08-22 2103 556172 263 9727388 17.35 17.60 17.30 17.60 0.20 1.15% 17.55 7 17.60 28 27.08
2025-08-25 2103 487161 242 8569805 17.60 17.70 17.50 17.55 0.05 -0.28% 17.55 169 17.60 16 27.00
2025-08-26 2103 1402159 581 24234449 17.50 17.55 17.20 17.20 0.35 -1.99% 17.20 12 17.25 8 26.46
2025-08-27 2103 885553 393 15207733 17.15 17.30 17.10 17.20 0.00 0% 17.15 4 17.20 10 26.46
2025-08-28 2103 1173340 622 20010295 17.15 17.15 17.00 17.00 0.20 -1.16% 17.00 163 17.10 10 26.15
2025-08-29 2103 570496 345 9712848 17.10 17.15 17.00 17.10 0.10 0.59% 17.05 11 17.10 50 26.31