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　24.35
0
0%		24.10
-0.25
-1.03%		24.15
0.05
0.21%		24.30
0.15
0.62%		 　24.15
-0.15
-0.62%		23.95
-0.2
-0.83%		23.75
-0.2
-0.84%		23.80
0.05
0.21%		23.70
-0.1
-0.42%		 　23.55
-0.15
-0.63%		22.95
-0.6
-2.55%		22.45
-0.5
-2.18%		22.30
-0.15
-0.67%		22.30
0
0%		 　22.15
-0.15
-0.67%		22.25
0.1
0.45%		22.40
0.15
0.67%		22.30
-0.1
-0.45%		22.40
0.1
0.45%		 　22.50
0.1
0.45%		22.10
-0.4
-1.78%		22.10
0
0%		23.09
2 月22.40
0.3
1.36%		22.30
-0.1
-0.45%		 　22.40
0.1
0.45%		 　　　　　　　　22.50
0.1
0.45%		22.90
0.4
1.78%		 　23.45
0.55
2.4%		23.35
-0.1
-0.43%		23.45
0.1
0.43%		23.35
-0.1
-0.43%		23.10
-0.25
-1.07%		 　23.05
-0.05
-0.22%		22.80
-0.25
-1.08%		 22.80
0
0%		 22.89
3 月22.85
0.05
0.22%		 　22.85
0
0%		22.70
-0.15
-0.66%		22.70
0
0%		22.80
0.1
0.44%		22.45
-0.35
-1.54%		 　22.95
0.5
2.23%		22.95
0
0%		22.85
-0.1
-0.44%		22.95
0.1
0.44%		22.55
-0.4
-1.74%		 　22.95
0.4
1.77%		23.25
0.3
1.31%		23.40
0.15
0.65%		23.35
-0.05
-0.21%		23.10
-0.25
-1.07%		 　23.05
-0.05
-0.22%		23.30
0.25
1.08%		23.55
0.25
1.07%		23.30
-0.25
-1.06%		23.15
-0.15
-0.64%		 23.01
4 月23.30
0.15
0.65%		23.35
0.05
0.21%		23.10
-0.25
-1.07%		 　　　23.20
0.1
0.43%		23.25
0.05
0.22%		24.00
0.75
3.23%		23.80
-0.2
-0.83%		24.20
0.4
1.68%		 　24.15
-0.05
-0.21%		23.60
-0.55
-2.28%		24.60
1
4.24%		24.70
0.1
0.41%		24.40
-0.3
-1.21%		 　24.60
0.2
0.82%		24.40
-0.2
-0.81%		24.40
0
0%		23.90
-0.5
-2.05%		24.10
0.2
0.84%		 　24.40
0.3
1.24%		24.10
-0.3
-1.23%		 24.02
5 月　24.70
0.6
2.49%		24.60
-0.1
-0.4%		 　24.50
-0.1
-0.41%		24.55
0.05
0.2%		24.30
-0.25
-1.02%		23.95
-0.35
-1.44%		24.20
0.25
1.04%		 　24.50
0.3
1.24%		24.60
0.1
0.41%		24.65
0.05
0.2%		24.70
0.05
0.2%		24.65
-0.05
-0.2%		 　24.80
0.15
0.61%		24.40
-0.4
-1.61%		24.55
0.15
0.61%		24.00
-0.55
-2.24%		23.85
-0.15
-0.63%		 　23.65
-0.2
-0.84%		24.05
0.4
1.69%		23.95
-0.1
-0.42%		23.85
-0.1
-0.42%		24.00
0.15
0.63%		24.33
6 月 　23.85
-0.15
-0.63%		23.95
0.1
0.42%		24.20
0.25
1.04%		 24.25
0.05
0.21%		 　　24.15
-0.1
-0.41%		23.90
-0.25
-1.04%		23.70
-0.2
-0.84%		23.80
0.1
0.42%		 　23.95
0.15
0.63%		23.95
0
0%		23.90
-0.05
-0.21%		24.15
0.25
1.05%		24.30
0.15
0.62%		 　24.25
-0.05
-0.21%		24.50
0.25
1.03%		 24.00
-0.5
-2.04%		23.90
-0.1
-0.42%		 24.02
7 月23.75
-0.15
-0.63%		23.55
-0.2
-0.84%		23.65
0.1
0.42%		 23.50
-0.15
-0.63%		 　23.55
0.05
0.21%		23.25
-0.3
-1.27%		 23.45
0.2
0.86%		 　　　23.25
-0.2
-0.85%		23.45
0.2
0.86%		 　　　22.70
-0.75
-3.2%		 　　22.70
0
0%		 　　22.80
0.1
0.44%		22.75
-0.05
-0.22%		23.22
8 月 22.65
-0.1
-0.44%		 　　21.55
-1.1
-4.86%		22.25
0.7
3.25%		22.35
0.1
0.45%		22.50
0.15
0.67%		 　22.60
0.1
0.44%		22.45
-0.15
-0.66%		 　22.75
0.3
1.34%		 　22.70
-0.05
-0.22%		22.75
0.05
0.22%		 23.00
0.25
1.1%		22.90
-0.1
-0.43%		 　　　　23.15
0.25
1.09%		23.35
0.2
0.86%		 22.66
9 月　23.20
-0.15
-0.64%		 　21.95
-1.25
-5.39%		 　　21.80
-0.15
-0.68%		 　　　　　　　　　23.10
1.3
5.96%		 24.21
10 月　　　　　　　25.35
2.25
9.74%		24.40
-0.95
-3.75%		 24.40
0
0%		 　　　　24.45
0.05
0.2%		 　　　23.80
-0.65
-2.66%		 　　　　　24.45
0.65
2.73%		 24.45
11 月24.70
0.25
1.02%		 　　　　24.35
-0.35
-1.42%		 　　　23.65
-0.7
-2.87%		 23.10
-0.55
-2.33%		23.35
0.25
1.08%		 　23.75
0.4
1.71%		 　23.55
-0.2
-0.84%		23.50
-0.05
-0.21%		 　23.65
0.15
0.64%		23.50
-0.15
-0.63%		23.10
-0.4
-1.7%		23.00
-0.1
-0.43%		 23.49
12 月　22.70
-0.3
-1.3%		 22.80
0.1
0.44%		22.35
-0.45
-1.97%		22.35
0
0%		 　22.10
-0.25
-1.12%		22.20
0.1
0.45%		22.15
-0.05
-0.23%		22.00
-0.15
-0.68%		21.60
-0.4
-1.82%		 　20.90
-0.7
-3.24%		20.95
0.05
0.24%		20.90
-0.05
-0.24%		20.70
-0.2
-0.96%		20.20
-0.5
-2.42%		 　20.60
0.4
1.98%		20.65
0.05
0.24%		20.60
-0.05
-0.24%		20.55
-0.05
-0.24%		20.45
-0.1
-0.49%		 　20.35
-0.1
-0.49%		20.15
-0.2
-0.98%		21.31

說明:最高漲幅:9.74%最低跌幅:-5.39% 最高價:25.35最低價:20.15平均價:23.33,灰色底表示週末,漲124天(53.5)元,跌129天(-34.6)元,平盤16天
10%=12,6%=2,4%=1,3%=4,2%=15,1%=45,0%=61,-0%=1,-1%=4,-2%=9,-3%=16,-4%=40,-5%=59,

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 2103 688000 354 16692400 24.05 24.45 24.00 24.35 0.25 0% 24.35 2 24.40 69 45.09
2024-01-03 2103 348000 230 8393000 24.30 24.30 24.05 24.10 0.25 -1.03% 24.10 35 24.15 2 44.63
2024-01-04 2103 254000 136 6133500 24.10 24.30 24.05 24.15 0.05 0.21% 24.10 2 24.25 6 44.72
2024-01-05 2103 323000 225 7821850 24.15 24.30 24.10 24.30 0.15 0.62% 24.20 8 24.30 4 45.00
2024-01-08 2103 432000 244 10511600 24.40 24.45 24.15 24.15 0.15 -0.62% 24.15 23 24.25 3 44.72
2024-01-09 2103 504000 191 12115900 24.20 24.20 23.95 23.95 0.20 -0.83% 23.95 36 24.05 4 44.35
2024-01-10 2103 486000 239 11586800 24.00 24.00 23.75 23.75 0.20 -0.84% 23.75 78 23.80 9 43.98
2024-01-11 2103 225000 106 5345800 23.75 23.85 23.70 23.80 0.05 0.21% 23.80 6 23.85 12 44.07
2024-01-12 2103 285000 133 6767900 23.85 23.85 23.70 23.70 0.10 -0.42% 23.70 96 23.75 2 43.89
2024-01-15 2103 575000 326 13564600 23.70 23.80 23.50 23.55 0.15 -0.63% 23.55 15 23.60 14 43.61
2024-01-16 2103 1720000 908 39621800 23.40 23.40 22.90 22.95 0.60 -2.55% 22.95 36 23.00 16 42.50
2024-01-17 2103 1892000 956 42738000 22.75 22.85 22.40 22.45 0.50 -2.18% 22.40 72 22.45 2 41.57
2024-01-18 2103 895000 472 19964500 22.45 22.60 22.20 22.30 0.15 -0.67% 22.30 3 22.40 9 41.30
2024-01-19 2103 1071000 581 23774300 22.20 22.35 22.10 22.30 0.00 0% 22.30 2 22.35 18 41.30
2024-01-22 2103 935000 518 20780850 22.35 22.55 22.15 22.15 0.15 -0.67% 22.15 3 22.20 10 41.02
2024-01-23 2103 691000 376 15355050 22.30 22.45 22.15 22.25 0.10 0.45% 22.20 24 22.25 6 41.20
2024-01-24 2103 733000 374 16425300 22.30 22.50 22.30 22.40 0.15 0.67% 22.40 8 22.45 57 41.48
2024-01-25 2103 851000 476 18953900 22.40 22.40 22.15 22.30 0.10 -0.45% 22.25 35 22.30 3 41.30
2024-01-26 2103 583000 335 13046050 22.30 22.45 22.30 22.40 0.10 0.45% 22.40 24 22.45 20 41.48
2024-01-29 2103 922000 477 20732950 22.40 22.65 22.40 22.50 0.10 0.45% 22.45 54 22.50 45 41.67
2024-01-30 2103 1583000 823 35114350 22.60 22.60 22.05 22.10 0.40 -1.78% 22.10 10 22.20 7 40.93
2024-01-31 2103 355000 199 7857250 22.15 22.20 22.10 22.10 0.00 0% 22.10 96 22.15 8 40.93
2024-02-01 2103 397000 237 8873150 22.30 22.45 22.25 22.40 0.30 1.36% 22.35 4 22.40 23 41.48
2024-02-02 2103 305000 165 6820000 22.40 22.40 22.30 22.30 0.10 -0.45% 22.30 47 22.35 12 41.30
2024-02-05 2103 390000 223 8671400 22.30 22.40 22.10 22.40 0.10 0.45% 22.35 35 22.40 12 41.48
2024-02-15 2103 981000 547 22025950 22.50 22.55 22.30 22.50 0.10 0.45% 22.45 16 22.50 1 41.67
2024-02-16 2103 1330000 641 30424200 22.60 23.10 22.60 22.90 0.40 1.78% 22.90 4 22.95 12 42.41
2024-02-19 2103 2996000 1158 69896900 23.05 23.60 23.00 23.45 0.55 2.4% 23.45 7 23.50 289 43.43
2024-02-20 2103 2886000 951 67771050 23.65 23.80 23.35 23.35 0.10 -0.43% 23.35 176 23.40 28 43.24
2024-02-21 2103 1608000 617 37643850 23.40 23.60 23.35 23.45 0.10 0.43% 23.40 20 23.45 3 43.43
2024-02-22 2103 837000 346 19586400 23.45 23.45 23.35 23.35 0.10 -0.43% 23.35 47 23.40 193 43.24
2024-02-23 2103 1178000 537 27399900 23.35 23.45 23.10 23.10 0.25 -1.07% 23.10 67 23.15 11 42.78
2024-02-26 2103 784000 409 18110550 23.05 23.25 23.05 23.05 0.05 -0.22% 23.05 76 23.10 32 42.69
2024-02-27 2103 1172000 507 26778400 23.00 23.05 22.70 22.80 0.25 -1.08% 22.80 19 22.85 8 42.22
2024-02-29 2103 993000 374 22702050 22.80 23.00 22.80 22.80 0.00 0% 22.80 119 22.90 5 42.22
2024-03-01 2103 658000 357 15057000 22.85 22.95 22.80 22.85 0.05 0.22% 22.85 122 22.90 5 42.31
2024-03-04 2103 747000 386 17137800 22.95 23.05 22.85 22.85 0.00 0% 22.85 69 22.90 17 42.31
2024-03-05 2103 925000 447 21081850 22.85 23.00 22.65 22.70 0.15 -0.66% 22.65 150 22.70 12 42.04
2024-03-06 2103 1006000 530 22901600 22.70 22.95 22.65 22.70 0.00 0% 22.70 94 22.75 9 42.04
2024-03-07 2103 1494000 582 33951600 22.75 22.90 22.60 22.80 0.10 0.44% 22.80 42 22.85 28 42.22
2024-03-08 2103 2508000 1045 56605000 22.70 22.80 22.40 22.45 0.35 -1.54% 22.45 58 22.55 5 27.38
2024-03-11 2103 1126000 474 25676500 22.45 22.95 22.45 22.95 0.50 2.23% 22.95 20 23.00 123 27.99
2024-03-12 2103 756000 396 17359800 23.00 23.10 22.80 22.95 0.00 0% 22.90 37 23.00 75 27.99
2024-03-13 2103 1061000 450 24200500 22.95 22.95 22.70 22.85 0.10 -0.44% 22.80 11 22.85 54 27.87
2024-03-14 2103 1507000 690 34646400 22.90 23.10 22.85 22.95 0.10 0.44% 22.95 36 23.00 14 27.99
2024-03-15 2103 1386000 592 31465300 23.00 23.00 22.55 22.55 0.40 -1.74% 22.55 96 22.65 10 27.50
2024-03-18 2103 898000 420 20525150 22.65 23.00 22.65 22.95 0.40 1.77% 22.95 10 23.00 56 27.99
2024-03-19 2103 2609000 988 60768750 23.00 23.45 22.95 23.25 0.30 1.31% 23.25 78 23.35 26 28.35
2024-03-20 2103 1632000 696 38049300 23.40 23.45 23.10 23.40 0.15 0.65% 23.35 11 23.40 41 28.54
2024-03-21 2103 736000 335 17178400 23.40 23.45 23.25 23.35 0.05 -0.21% 23.35 17 23.40 37 28.48
2024-03-22 2103 712000 354 16512800 23.35 23.40 23.10 23.10 0.25 -1.07% 23.10 141 23.15 9 28.17
2024-03-25 2103 677000 296 15611050 23.05 23.15 22.95 23.05 0.05 -0.22% 23.05 6 23.10 28 28.11
2024-03-26 2103 1575000 635 36717550 23.30 23.50 23.15 23.30 0.25 1.08% 23.25 32 23.30 36 28.41
2024-03-27 2103 1130000 503 26480700 23.30 23.55 23.20 23.55 0.25 1.07% 23.50 27 23.55 53 28.72
2024-03-28 2103 737000 404 17305000 23.50 23.70 23.30 23.30 0.25 -1.06% 23.30 7 23.35 3 28.41
2024-03-29 2103 976000 335 22678550 23.30 23.35 23.15 23.15 0.15 -0.64% 23.15 117 23.25 7 28.23
2024-04-01 2103 1158000 587 26946300 23.15 23.40 23.15 23.30 0.15 0.65% 23.25 22 23.30 12 28.41
2024-04-02 2103 804000 336 18791150 23.30 23.45 23.25 23.35 0.05 0.21% 23.35 2 23.40 47 28.48
2024-04-03 2103 751000 447 17383500 23.35 23.35 23.05 23.10 0.25 -1.07% 23.10 63 23.15 7 28.17
2024-04-08 2103 835000 432 19295650 23.10 23.30 23.00 23.20 0.10 0.43% 23.20 7 23.25 10 28.29
2024-04-09 2103 1557000 559 36269600 23.25 23.40 23.00 23.25 0.05 0.22% 23.25 17 23.30 19 28.35
2024-04-10 2103 3974000 1465 94956250 23.30 24.20 23.30 24.00 0.75 3.23% 23.95 49 24.00 20 29.27
2024-04-11 2103 1671000 1174 39766000 23.95 24.00 23.60 23.80 0.20 -0.83% 23.80 36 23.85 22 29.02
2024-04-12 2103 3014000 1638 72887800 23.80 24.35 23.65 24.20 0.40 1.68% 24.20 35 24.25 9 29.51
2024-04-15 2103 2537000 1393 61713900 24.10 24.60 24.00 24.15 0.05 -0.21% 24.15 48 24.20 34 29.45
2024-04-16 2103 2523000 1182 60292400 24.05 24.30 23.50 23.60 0.55 -2.28% 23.60 66 23.65 26 28.78
2024-04-17 2103 3328000 1511 81302100 23.80 24.80 23.80 24.60 1.00 4.24% 24.60 19 24.65 35 30.00
2024-04-18 2103 3144000 1427 77701200 24.50 24.85 24.25 24.70 0.10 0.41% 24.65 37 24.70 10 30.12
2024-04-19 2103 2636305 1566 64519561 24.70 24.70 24.10 24.40 0.30 -1.21% 24.40 20 24.45 13 29.76
2024-04-22 2103 3821000 1305 95345700 24.65 25.50 24.35 24.60 0.20 0.82% 24.60 51 24.65 37 30.00
2024-04-23 2103 1231000 623 29993900 24.70 24.85 24.20 24.40 0.20 -0.81% 24.40 4 24.45 20 29.76
2024-04-24 2103 1617000 884 39410450 24.50 24.50 24.20 24.40 0.00 0% 24.35 1 24.40 1 29.76
2024-04-25 2103 2005000 729 48271350 24.40 24.50 23.90 23.90 0.50 -2.05% 23.90 70 23.95 21 29.15
2024-04-26 2103 1516000 803 36349400 23.90 24.15 23.80 24.10 0.20 0.84% 24.05 10 24.10 27 29.39
2024-04-29 2103 2277000 704 55545350 24.20 24.60 24.20 24.40 0.30 1.24% 24.35 59 24.40 17 29.76
2024-04-30 2103 7130000 1259 171614650 24.40 24.40 23.90 24.10 0.30 -1.23% 24.00 40 24.10 85 29.39
2024-05-02 2103 1873000 958 45951650 24.00 24.70 23.90 24.70 0.60 2.49% 24.65 39 24.70 22 30.12
2024-05-03 2103 1791000 823 44532250 25.20 25.20 24.60 24.60 0.10 -0.4% 24.55 27 24.60 25 30.00
2024-05-06 2103 1180000 628 29030550 24.55 24.85 24.40 24.50 0.10 -0.41% 24.45 32 24.50 1 29.88
2024-05-07 2103 810000 419 19862850 24.60 24.70 24.40 24.55 0.05 0.2% 24.50 31 24.55 7 29.94
2024-05-08 2103 2324000 706 56230050 24.35 24.35 24.10 24.30 0.25 -1.02% 24.25 1 24.30 37 29.28
2024-05-09 2103 2148836 882 51596487 24.20 24.20 23.80 23.95 0.35 -1.44% 23.90 28 23.95 17 28.86
2024-05-10 2103 682000 381 16457600 24.00 24.30 23.90 24.20 0.25 1.04% 24.20 38 24.25 32 29.16
2024-05-13 2103 868000 366 21099700 24.25 24.50 24.15 24.50 0.30 1.24% 24.40 121 24.50 42 29.52
2024-05-14 2103 1696000 704 41843550 24.55 24.85 24.55 24.60 0.10 0.41% 24.60 24 24.65 67 29.64
2024-05-15 2103 1535410 849 37842265 24.70 24.80 24.45 24.65 0.05 0.2% 24.60 14 24.65 47 29.70
2024-05-16 2103 1141000 461 28067350 24.80 24.80 24.50 24.70 0.05 0.2% 24.65 90 24.70 98 29.76
2024-05-17 2103 1193000 513 29288500 24.70 24.70 24.50 24.65 0.05 -0.2% 24.60 53 24.65 5 29.70
2024-05-20 2103 2268000 830 56492550 24.70 25.20 24.65 24.80 0.15 0.61% 24.80 107 24.85 94 29.88
2024-05-21 2103 1596000 619 38946650 24.70 24.70 24.20 24.40 0.40 -1.61% 24.40 22 24.45 57 29.40
2024-05-22 2103 713000 352 17493500 24.40 24.60 24.40 24.55 0.15 0.61% 24.50 11 24.55 6 29.58
2024-05-23 2103 3404000 967 81800900 24.45 24.45 23.85 24.00 0.55 -2.24% 24.00 26 24.05 32 28.92
2024-05-24 2103 1326000 526 31598250 23.90 23.90 23.75 23.85 0.15 -0.62% 23.85 12 23.90 128 28.73
2024-05-27 2103 2580000 908 60992750 23.80 23.85 23.50 23.65 0.20 -0.84% 23.65 3 23.70 24 28.49
2024-05-28 2103 1403000 620 33367050 23.50 24.10 23.50 24.05 0.40 1.69% 24.05 19 24.10 54 28.98
2024-05-29 2103 750000 375 17922100 24.05 24.05 23.80 23.95 0.10 -0.42% 23.95 31 24.00 45 28.86
2024-05-30 2103 546000 222 13029400 23.95 24.00 23.80 23.85 0.10 -0.42% 23.85 27 23.90 23 28.73
2024-05-31 2103 817260 381 19565177 24.05 24.05 23.80 24.00 0.15 0.63% 23.95 6 24.00 33 28.92
2024-06-03 2103 690000 289 16464700 23.95 23.95 23.80 23.85 0.15 -0.62% 23.85 19 23.95 5 28.73
2024-06-04 2103 880000 339 20923200 23.80 23.95 23.70 23.95 0.10 0.42% 23.90 8 23.95 14 28.86
2024-06-05 2103 1318000 635 31860450 24.05 24.30 23.95 24.20 0.25 1.04% 24.15 18 24.20 4 29.16
2024-06-07 2103 3236000 1098 78278800 23.85 24.40 23.80 24.25 0.45 0.21% 24.25 29 24.30 4 29.22
2024-06-11 2103 3705000 1222 90495800 24.40 24.70 24.15 24.15 0.10 -0.41% 24.15 41 24.20 42 29.10
2024-06-12 2103 1905000 577 45690450 24.30 24.35 23.90 23.90 0.25 -1.04% 23.90 44 24.00 17 28.80
2024-06-13 2103 1877000 650 44669900 23.95 24.00 23.70 23.70 0.20 -0.84% 23.70 122 23.75 23 28.55
2024-06-14 2103 1177000 609 27948200 23.80 23.85 23.65 23.80 0.10 0.42% 23.80 2 23.85 1 28.67
2024-06-17 2103 1514000 433 36148000 23.75 24.05 23.75 23.95 0.15 0.63% 23.95 29 24.00 5 28.86
2024-06-18 2103 1349000 401 32176550 23.95 24.00 23.75 23.95 0.00 0% 23.95 26 24.00 72 28.86
2024-06-19 2103 1029982 502 24682317 23.85 24.10 23.85 23.90 0.05 -0.21% 23.90 40 23.95 1 28.80
2024-06-20 2103 1319000 550 31788200 24.00 24.25 24.00 24.15 0.25 1.05% 24.15 74 24.20 20 29.10
2024-06-21 2103 1340000 554 32465250 24.20 24.35 24.10 24.30 0.15 0.62% 24.25 19 24.30 8 29.28
2024-06-24 2103 1206000 417 29249350 24.35 24.35 24.10 24.25 0.05 -0.21% 24.25 32 24.30 12 29.22
2024-06-25 2103 1590000 553 38720200 24.40 24.50 24.15 24.50 0.25 1.03% 24.45 118 24.50 45 29.52
2024-06-27 2103 1438000 474 34507350 24.15 24.20 23.90 24.00 0.30 -2.04% 23.95 91 24.00 15 28.92
2024-06-28 2103 752000 334 18054750 23.95 24.10 23.90 23.90 0.10 -0.42% 23.90 103 23.95 14 28.80
2024-07-01 2103 1924030 1072 45774442 23.90 23.95 23.70 23.75 0.15 -0.63% 23.75 80 23.85 33 28.61
2024-07-02 2103 2006000 740 47408100 23.75 23.80 23.55 23.55 0.20 -0.84% 23.55 47 23.60 27 28.37
2024-07-03 2103 2281000 864 53937900 23.70 23.80 23.55 23.65 0.10 0.42% 23.60 268 23.65 24 28.49
2024-07-05 2103 3360000 1064 79003950 23.50 23.75 23.30 23.50 0.35 -0.63% 23.50 7 23.55 5 28.31
2024-07-08 2103 1634000 787 38538200 23.70 23.75 23.50 23.55 0.05 0.21% 23.50 125 23.55 1 28.37
2024-07-09 2103 2302930 1030 53684235 23.65 23.70 23.20 23.25 0.30 -1.27% 23.25 31 23.30 5 28.01
2024-07-11 2103 1464932 623 34139857 23.15 23.50 23.15 23.45 0.25 0.86% 23.40 53 23.45 2 28.25
2024-07-16 2103 1866000 732 43592550 23.60 23.70 23.25 23.25 0.30 -0.85% 23.25 124 23.30 24 28.01
2024-07-17 2103 1443000 476 33969300 23.40 23.65 23.40 23.45 0.20 0.86% 23.45 9 23.50 7 28.25
2024-07-22 2103 2786922 1214 63398294 23.15 23.20 22.50 22.70 0.45 -3.2% 22.70 13 22.80 28 27.35
2024-07-26 2103 2467648 1073 55352064 22.50 22.80 22.10 22.70 0.15 0% 22.70 8 22.75 19 27.35
2024-07-30 2103 1779886 844 40499994 22.90 23.00 22.65 22.80 0.15 0.44% 22.80 28 22.90 30 27.47
2024-07-31 2103 762517 511 17387569 22.80 22.90 22.70 22.75 0.05 -0.22% 22.75 16 22.80 5 27.41
2024-08-02 2103 1647000 649 37386700 22.80 22.85 22.60 22.65 0.35 -0.44% 22.60 114 22.65 3 27.29
2024-08-06 2103 3436896 1512 73261698 21.55 21.95 20.75 21.55 0.80 -4.86% 21.40 32 21.55 47 25.96
2024-08-07 2103 1705410 920 37576579 21.65 22.25 21.60 22.25 0.70 3.25% 22.20 19 22.25 16 26.81
2024-08-08 2103 1651000 892 36603450 21.90 22.40 21.90 22.35 0.10 0.45% 22.35 2 22.40 45 26.93
2024-08-09 2103 2478000 1328 55873300 22.60 22.75 22.35 22.50 0.15 0.67% 22.50 59 22.55 8 19.23
2024-08-12 2103 2305000 821 52257850 22.70 22.95 22.50 22.60 0.10 0.44% 22.60 132 22.65 22 19.32
2024-08-13 2103 1682000 649 38016250 22.90 22.90 22.40 22.45 0.15 -0.66% 22.45 31 22.50 1 19.19
2024-08-16 2103 810000 426 18531300 22.90 23.00 22.75 22.75 0.05 1.34% 22.70 126 22.75 2 19.44
2024-08-19 2103 603000 246 13705800 22.85 22.85 22.65 22.70 0.05 -0.22% 22.70 27 22.75 5 19.40
2024-08-20 2103 612000 273 13899000 22.80 22.85 22.65 22.75 0.05 0.22% 22.70 1 22.75 23 19.44
2024-08-22 2103 555265 408 12769184 22.90 23.05 22.85 23.00 0.10 1.1% 22.95 15 23.00 48 19.66
2024-08-23 2103 467000 203 10685400 23.00 23.00 22.80 22.90 0.10 -0.43% 22.90 20 22.95 8 19.57
2024-08-29 2103 715000 290 16548250 23.30 23.30 23.05 23.15 0.15 1.09% 23.15 11 23.20 12 19.79
2024-08-30 2103 747000 307 17369050 23.10 23.35 23.10 23.35 0.20 0.86% 23.20 43 23.35 17 19.96
2024-09-02 2103 649000 252 15052950 23.40 23.40 23.05 23.20 0.15 -0.64% 23.15 20 23.25 11 19.83
2024-09-05 2103 863000 403 19095750 22.05 22.35 21.95 21.95 0.00 -5.39% 21.95 31 22.00 8 18.76
2024-09-09 2103 826000 403 17978550 21.80 21.95 21.60 21.80 0.35 -0.68% 21.75 55 21.80 1 18.63
2024-09-20 2103 714022 407 16422384 23.00 23.15 22.85 23.10 0.15 5.96% 23.00 2 23.10 45 19.74
2024-10-08 2103 10761000 3754 271296050 24.80 25.50 24.75 25.35 0.60 9.74% 25.30 92 25.35 90 21.67
2024-10-09 2103 5176000 1937 128692300 25.55 25.60 24.35 24.40 0.95 -3.75% 24.40 90 24.45 38 20.85
2024-10-11 2103 2504000 740 61056300 24.25 24.60 24.20 24.40 0.00 0% 24.30 1 24.40 17 20.85
2024-10-17 2103 1182000 482 28909350 24.45 24.75 24.30 24.45 0.05 0.2% 24.40 17 24.50 13 20.90
2024-10-22 2103 2765000 828 65890300 24.20 24.25 23.60 23.80 0.30 -2.66% 23.75 17 23.80 2 20.34
2024-10-29 2103 3247000 1207 79198400 24.75 24.75 24.20 24.45 0.20 2.73% 24.45 38 24.50 85 20.90
2024-11-01 2103 1950000 817 47717750 24.35 24.70 24.15 24.70 0.30 1.02% 24.65 8 24.70 62 21.11
2024-11-07 2103 1696000 733 41339700 24.40 24.70 24.15 24.35 0.15 -1.42% 24.35 26 24.40 87 17.27
2024-11-12 2103 1316000 617 31135100 23.65 23.85 23.55 23.65 0.25 -2.87% 23.65 7 23.70 17 16.77
2024-11-14 2103 2842000 1027 65843400 23.55 23.65 22.95 23.10 0.55 -2.33% 23.05 46 23.10 4 16.38
2024-11-15 2103 1302296 1049 30325392 23.00 23.45 23.00 23.35 0.25 1.08% 23.30 17 23.40 29 16.56
2024-11-18 2103 1554000 618 36770000 23.30 23.85 23.25 23.75 0.40 1.71% 23.75 23 23.80 41 16.84
2024-11-21 2103 626146 279 14711351 23.50 23.65 23.35 23.55 0.10 -0.84% 23.55 7 23.60 5 16.70
2024-11-22 2103 731000 293 17217400 23.55 23.65 23.50 23.50 0.05 -0.21% 23.50 6 23.55 4 16.67
2024-11-25 2103 780000 296 18410650 23.65 23.70 23.40 23.65 0.15 0.64% 23.60 33 23.65 10 16.77
2024-11-26 2103 546000 228 12915750 23.65 23.80 23.50 23.50 0.15 -0.63% 23.50 139 23.55 2 16.67
2024-11-27 2103 1286000 549 29925600 23.55 23.55 23.10 23.10 0.40 -1.7% 23.10 42 23.15 13 16.38
2024-11-28 2103 1155000 417 26568150 23.15 23.20 22.90 23.00 0.10 -0.43% 23.00 34 23.05 23 16.31
2024-12-02 2103 1342000 584 30562750 22.85 23.00 22.70 22.70 0.15 -1.3% 22.70 53 22.75 56 16.10
2024-12-04 2103 825589 489 18847458 22.85 22.95 22.75 22.80 0.10 0.44% 22.75 48 22.85 2 16.17
2024-12-05 2103 2612520 1401 58776860 22.80 22.85 22.35 22.35 0.45 -1.97% 22.35 126 22.40 26 15.85
2024-12-06 2103 1447642 614 32380750 22.35 22.50 22.25 22.35 0.00 0% 22.30 140 22.35 55 15.85
2024-12-09 2103 1520401 790 33655198 22.35 22.35 22.05 22.10 0.25 -1.12% 22.10 51 22.15 13 15.67
2024-12-10 2103 905923 420 20172938 22.15 22.45 22.15 22.20 0.10 0.45% 22.20 7 22.25 3 15.74
2024-12-11 2103 1090083 527 24134209 22.10 22.30 22.05 22.15 0.05 -0.23% 22.15 1 22.20 59 15.71
2024-12-12 2103 909485 523 20094767 22.10 22.25 22.00 22.00 0.15 -0.68% 22.00 169 22.05 55 15.60
2024-12-13 2103 1700605 854 36903568 22.00 22.05 21.55 21.60 0.40 -1.82% 21.60 149 21.65 55 15.32
2024-12-16 2103 2806326 1518 59262745 21.65 21.65 20.30 20.90 0.70 -3.24% 20.90 10 20.95 52 14.82
2024-12-17 2103 1214751 469 25467366 21.00 21.05 20.90 20.95 0.05 0.24% 20.90 46 20.95 7 14.86
2024-12-18 2103 992536 531 20712911 20.90 21.00 20.75 20.90 0.05 -0.24% 20.85 34 20.90 47 14.82
2024-12-19 2103 971287 596 20093877 20.80 20.80 20.55 20.70 0.20 -0.96% 20.70 27 20.75 8 14.68
2024-12-20 2103 2557188 1159 52219117 20.65 20.75 20.20 20.20 0.50 -2.42% 20.20 170 20.25 5 14.33
2024-12-23 2103 1215912 675 25106614 20.50 20.85 20.50 20.60 0.40 1.98% 20.60 42 20.65 6 14.61
2024-12-24 2103 708063 403 14688500 20.75 20.85 20.65 20.65 0.05 0.24% 20.65 21 20.70 6 14.65
2024-12-25 2103 486539 293 10040889 20.75 20.80 20.50 20.60 0.05 -0.24% 20.55 28 20.60 3 14.61
2024-12-26 2103 386233 283 7970211 20.55 20.75 20.55 20.55 0.05 -0.24% 20.55 24 20.60 4 14.57
2024-12-27 2103 411422 304 8434502 20.55 20.60 20.40 20.45 0.10 -0.49% 20.45 59 20.50 6 14.50
2024-12-30 2103 885424 459 18065347 20.60 20.60 20.30 20.35 0.10 -0.49% 20.30 25 20.35 8 14.43
2024-12-31 2103 799218 556 16140106 20.35 20.35 20.10 20.15 0.20 -0.98% 20.15 15 20.20 4 14.29