台灣高鐵(2633)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
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 30.80 0 0% | 30.40 -0.4 -1.3% | 30.35 -0.05 -0.16% | 30.15 -0.2 -0.66% | 30.20 0.05 0.17% | 30.05 -0.15 -0.5% | 30.10 0.05 0.17% | 30.05 -0.05 -0.17% | 30.25 0.2 0.67% | 30.10 -0.15 -0.5% | 29.85 -0.25 -0.83% | 29.30 -0.55 -1.84% | 29.35 0.05 0.17% | 29.70 0.35 1.19% | 29.70 0 0% | 29.80 0.1 0.34% | 29.75 -0.05 -0.17% | 29.60 -0.15 -0.5% | 29.85 0.25 0.84% | 29.80 -0.05 -0.17% | 29.70 -0.1 -0.34% | 29.55 -0.15 -0.51% | 29.93 | |||||||||
| 2 月 | 29.75 0.2 0.68% | 29.85 0.1 0.34% | 29.75 -0.1 -0.34% | 29.35 -0.4 -1.34% | 29.45 0.1 0.34% | 29.50 0.05 0.17% | 29.35 -0.15 -0.51% | 29.45 0.1 0.34% | 29.35 -0.1 -0.34% | 29.40 0.05 0.17% | 29.50 0.1 0.34% | 29.50 0 0% | 30.20 0.7 2.37% | 29.63 | ||||||||||||||||||
| 3 月 | 29.90 -0.3 -0.99% | 29.80 -0.1 -0.33% | 29.70 -0.1 -0.34% | 29.70 0 0% | 29.70 0 0% | 29.90 0.2 0.67% | 29.90 0 0% | 30.05 0.15 0.5% | 30.15 0.1 0.33% | 30.10 -0.05 -0.17% | 30.35 0.25 0.83% | 30.25 -0.1 -0.33% | 29.80 -0.45 -1.49% | 29.75 -0.05 -0.17% | 29.95 0.2 0.67% | 29.95 0 0% | 30.10 0.15 0.5% | 30.00 -0.1 -0.33% | 30.00 0 0% | 30.15 0.15 0.5% | 30.10 -0.05 -0.17% | 29.99 | ||||||||||
| 4 月 | 30.20 0.1 0.33% | 30.15 -0.05 -0.17% | 29.95 -0.2 -0.66% | 30.10 0.15 0.5% | 30.10 0 0% | 30.15 0.05 0.17% | 30.15 0 0% | 30.15 0 0% | 30.00 -0.15 -0.5% | 29.55 -0.45 -1.5% | 29.60 0.05 0.17% | 29.60 0 0% | 29.30 -0.3 -1.01% | 29.95 0.65 2.22% | 29.75 -0.2 -0.67% | 29.85 0.1 0.34% | 29.75 -0.1 -0.34% | 29.95 0.2 0.67% | 30.05 0.1 0.33% | 29.90 -0.15 -0.5% | 29.93 | |||||||||||
| 5 月 | 30.05 0.15 0.5% | 30.05 0 0% | 30.50 0.45 1.5% | 30.35 -0.15 -0.49% | 30.35 0 0% | 30.25 -0.1 -0.33% | 30.35 0.1 0.33% | 30.50 0.15 0.49% | 30.40 -0.1 -0.33% | 30.35 -0.05 -0.16% | 30.45 0.1 0.33% | 30.40 -0.05 -0.16% | 30.55 0.15 0.49% | 30.15 -0.4 -1.31% | 30.40 0.25 0.83% | 30.10 -0.3 -0.99% | 30.05 -0.05 -0.17% | 29.95 -0.1 -0.33% | 30.00 0.05 0.17% | 29.85 -0.15 -0.5% | 29.65 -0.2 -0.67% | 30.00 0.35 1.18% | 30.24 | |||||||||
| 6 月 | 30.00 0 0% | 29.80 -0.2 -0.67% | 29.80 0 0% | 30.15 0.35 1.17% | 29.80 -0.35 -1.16% | 29.80 0 0% | 29.80 0 0% | 30.00 0.2 0.67% | 29.90 -0.1 -0.33% | 29.95 0.05 0.17% | 29.85 -0.1 -0.33% | 29.95 0.1 0.34% | 29.95 0 0% | 30.05 0.1 0.33% | 30.05 0 0% | 30.25 0.2 0.67% | 30.40 0.15 0.5% | 30.03 | ||||||||||||||
| 7 月 | 30.40 0 0% | 30.40 0 0% | 30.40 0 0% | 30.70 0.3 0.99% | 30.75 0.05 0.16% | 30.70 -0.05 -0.16% | 30.55 -0.15 -0.49% | 29.85 -0.7 -2.29% | 29.60 -0.25 -0.84% | 29.65 0.05 0.17% | 29.75 0.1 0.34% | 30.24 |
說明:最高漲幅:2.37%最低跌幅:-2.29% 最高價:30.80最低價:29.30平均價:30,灰色底表示週末,漲71天(12.65)元,跌67天(-12.55)元,平盤29天
2%=6,1%=26,0%=68,-0%=4,-1%=29,-2%=34,
| 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 | 2633 | 1905000 | 854 | 58470050 | 30.70 | 30.80 | 30.55 | 30.80 | 0.10 | 0% | 30.75 | 134 | 30.80 | 248 | 26.10 |
| 2024-01-03 | 2633 | 2860000 | 1052 | 87157050 | 30.60 | 30.75 | 30.35 | 30.40 | 0.40 | -1.3% | 30.35 | 449 | 30.40 | 8 | 25.76 |
| 2024-01-04 | 2633 | 2004000 | 832 | 60855800 | 30.35 | 30.50 | 30.30 | 30.35 | 0.05 | -0.16% | 30.35 | 138 | 30.40 | 106 | 25.72 |
| 2024-01-05 | 2633 | 5288000 | 2067 | 158817500 | 30.00 | 30.15 | 29.95 | 30.15 | 0.20 | -0.66% | 30.10 | 2 | 30.15 | 54 | 25.55 |
| 2024-01-08 | 2633 | 1643000 | 697 | 49607100 | 30.15 | 30.30 | 30.10 | 30.20 | 0.05 | 0.17% | 30.15 | 277 | 30.20 | 142 | 25.59 |
| 2024-01-09 | 2633 | 1277000 | 610 | 38465500 | 30.35 | 30.35 | 30.05 | 30.05 | 0.15 | -0.5% | 30.05 | 128 | 30.10 | 111 | 25.47 |
| 2024-01-10 | 2633 | 1383000 | 603 | 41539350 | 30.05 | 30.15 | 29.95 | 30.10 | 0.05 | 0.17% | 30.05 | 111 | 30.10 | 127 | 25.51 |
| 2024-01-11 | 2633 | 1293000 | 539 | 38877900 | 30.00 | 30.15 | 30.00 | 30.05 | 0.05 | -0.17% | 30.00 | 593 | 30.05 | 44 | 25.47 |
| 2024-01-12 | 2633 | 1095000 | 483 | 33018150 | 30.00 | 30.25 | 30.00 | 30.25 | 0.20 | 0.67% | 30.20 | 111 | 30.25 | 192 | 25.64 |
| 2024-01-15 | 2633 | 1440000 | 516 | 43410650 | 30.25 | 30.30 | 30.10 | 30.10 | 0.15 | -0.5% | 30.10 | 392 | 30.15 | 23 | 25.51 |
| 2024-01-16 | 2633 | 3804000 | 1756 | 113785500 | 30.00 | 30.10 | 29.85 | 29.85 | 0.25 | -0.83% | 29.85 | 104 | 29.90 | 49 | 25.30 |
| 2024-01-17 | 2633 | 7617000 | 3796 | 224310450 | 29.75 | 29.75 | 29.30 | 29.30 | 0.55 | -1.84% | 29.30 | 173 | 29.35 | 16 | 24.83 |
| 2024-01-18 | 2633 | 3502000 | 1729 | 102957900 | 29.30 | 29.60 | 29.25 | 29.35 | 0.05 | 0.17% | 29.35 | 229 | 29.55 | 4 | 24.87 |
| 2024-01-19 | 2633 | 2223000 | 1097 | 65729800 | 29.35 | 29.70 | 29.30 | 29.70 | 0.35 | 1.19% | 29.65 | 151 | 29.70 | 71 | 25.17 |
| 2024-01-22 | 2633 | 2915000 | 1195 | 86315650 | 29.75 | 29.75 | 29.50 | 29.70 | 0.00 | 0% | 29.65 | 26 | 29.70 | 50 | 25.17 |
| 2024-01-23 | 2633 | 1320000 | 611 | 39258450 | 29.85 | 29.85 | 29.65 | 29.80 | 0.10 | 0.34% | 29.75 | 1 | 29.80 | 192 | 25.25 |
| 2024-01-24 | 2633 | 1469000 | 874 | 43660200 | 29.75 | 29.80 | 29.65 | 29.75 | 0.05 | -0.17% | 29.70 | 137 | 29.75 | 122 | 25.21 |
| 2024-01-25 | 2633 | 2405000 | 1016 | 71167900 | 29.85 | 29.85 | 29.55 | 29.60 | 0.15 | -0.5% | 29.60 | 20 | 29.65 | 23 | 25.08 |
| 2024-01-26 | 2633 | 1427000 | 660 | 42426650 | 29.55 | 29.85 | 29.55 | 29.85 | 0.25 | 0.84% | 29.80 | 1 | 29.85 | 171 | 25.30 |
| 2024-01-29 | 2633 | 1494000 | 833 | 44456750 | 29.70 | 29.85 | 29.65 | 29.80 | 0.05 | -0.17% | 29.75 | 1 | 29.80 | 54 | 25.25 |
| 2024-01-30 | 2633 | 2056000 | 868 | 61093350 | 29.80 | 29.80 | 29.65 | 29.70 | 0.10 | -0.34% | 29.70 | 45 | 29.75 | 42 | 25.17 |
| 2024-01-31 | 2633 | 2787000 | 846 | 82376550 | 29.60 | 29.60 | 29.55 | 29.55 | 0.15 | -0.51% | 29.55 | 43 | 29.60 | 136 | 25.04 |
| 2024-02-01 | 2633 | 1827000 | 831 | 54364450 | 29.65 | 29.85 | 29.65 | 29.75 | 0.20 | 0.68% | 29.75 | 162 | 29.80 | 188 | 25.21 |
| 2024-02-02 | 2633 | 1189000 | 672 | 35416150 | 29.70 | 29.85 | 29.60 | 29.85 | 0.10 | 0.34% | 29.80 | 136 | 29.85 | 92 | 25.30 |
| 2024-02-05 | 2633 | 1920000 | 758 | 56997300 | 29.55 | 29.80 | 29.55 | 29.75 | 0.10 | -0.34% | 29.70 | 141 | 29.75 | 9 | 25.21 |
| 2024-02-15 | 2633 | 6677000 | 3085 | 196578000 | 29.60 | 29.70 | 29.30 | 29.35 | 0.40 | -1.34% | 29.35 | 584 | 29.40 | 2 | 24.87 |
| 2024-02-16 | 2633 | 3072000 | 1274 | 90227250 | 29.35 | 29.45 | 29.30 | 29.45 | 0.10 | 0.34% | 29.45 | 10 | 29.50 | 103 | 24.96 |
| 2024-02-19 | 2633 | 1820000 | 894 | 53618500 | 29.65 | 29.65 | 29.40 | 29.50 | 0.05 | 0.17% | 29.45 | 37 | 29.50 | 15 | 25.00 |
| 2024-02-20 | 2633 | 2740000 | 1402 | 80410800 | 29.40 | 29.45 | 29.30 | 29.35 | 0.15 | -0.51% | 29.35 | 13 | 29.40 | 52 | 24.87 |
| 2024-02-21 | 2633 | 2695000 | 1279 | 79577300 | 29.40 | 29.65 | 29.40 | 29.45 | 0.10 | 0.34% | 29.45 | 167 | 29.50 | 7 | 24.96 |
| 2024-02-22 | 2633 | 4026000 | 1644 | 118428300 | 29.65 | 29.65 | 29.30 | 29.35 | 0.10 | -0.34% | 29.35 | 56 | 29.40 | 34 | 24.87 |
| 2024-02-23 | 2633 | 2598000 | 999 | 76479450 | 29.40 | 29.50 | 29.40 | 29.40 | 0.05 | 0.17% | 29.40 | 310 | 29.45 | 20 | 21.15 |
| 2024-02-26 | 2633 | 1871000 | 846 | 55132550 | 29.35 | 29.60 | 29.35 | 29.50 | 0.10 | 0.34% | 29.50 | 92 | 29.55 | 38 | 21.22 |
| 2024-02-27 | 2633 | 2398000 | 1096 | 70642400 | 29.40 | 29.55 | 29.35 | 29.50 | 0.00 | 0% | 29.45 | 79 | 29.50 | 64 | 21.22 |
| 2024-02-29 | 2633 | 10289000 | 3084 | 308351050 | 29.50 | 30.20 | 29.45 | 30.20 | 0.70 | 2.37% | 30.15 | 119 | 30.20 | 28 | 21.73 |
| 2024-03-01 | 2633 | 5464000 | 1729 | 163707950 | 30.05 | 30.20 | 29.80 | 29.90 | 0.30 | -0.99% | 29.90 | 72 | 29.95 | 49 | 21.51 |
| 2024-03-04 | 2633 | 3113000 | 1279 | 92688850 | 29.90 | 29.95 | 29.65 | 29.80 | 0.10 | -0.33% | 29.75 | 16 | 29.80 | 11 | 21.44 |
| 2024-03-05 | 2633 | 2303000 | 833 | 68461100 | 29.75 | 29.85 | 29.70 | 29.70 | 0.10 | -0.34% | 29.70 | 269 | 29.75 | 53 | 21.37 |
| 2024-03-06 | 2633 | 4756000 | 1743 | 141785650 | 29.80 | 30.20 | 29.70 | 29.70 | 0.00 | 0% | 29.70 | 113 | 29.80 | 17 | 21.37 |
| 2024-03-07 | 2633 | 3509000 | 1243 | 104453700 | 29.90 | 29.90 | 29.70 | 29.70 | 0.00 | 0% | 29.70 | 452 | 29.75 | 2 | 21.37 |
| 2024-03-08 | 2633 | 3194000 | 1250 | 95217450 | 29.70 | 29.95 | 29.65 | 29.90 | 0.20 | 0.67% | 29.90 | 7 | 29.95 | 322 | 21.51 |
| 2024-03-11 | 2633 | 2782000 | 1190 | 83423700 | 30.00 | 30.10 | 29.90 | 29.90 | 0.00 | 0% | 29.90 | 236 | 29.95 | 61 | 21.51 |
| 2024-03-12 | 2633 | 3807000 | 1218 | 114162300 | 29.90 | 30.05 | 29.85 | 30.05 | 0.15 | 0.5% | 30.00 | 124 | 30.05 | 421 | 21.62 |
| 2024-03-13 | 2633 | 5829000 | 2079 | 175365600 | 29.95 | 30.20 | 29.95 | 30.15 | 0.10 | 0.33% | 30.05 | 130 | 30.15 | 397 | 21.69 |
| 2024-03-14 | 2633 | 3608000 | 1514 | 108255750 | 30.05 | 30.10 | 29.90 | 30.10 | 0.05 | -0.17% | 30.00 | 55 | 30.10 | 209 | 21.65 |
| 2024-03-15 | 2633 | 13888000 | 3031 | 416666150 | 30.10 | 30.35 | 29.65 | 30.35 | 0.25 | 0.83% | 30.25 | 49 | 30.35 | 137 | 21.83 |
| 2024-03-18 | 2633 | 3387000 | 1366 | 102184800 | 30.10 | 30.30 | 29.95 | 30.25 | 0.10 | -0.33% | 30.20 | 13 | 30.25 | 85 | 21.76 |
| 2024-03-19 | 2633 | 5817000 | 2119 | 173884450 | 30.00 | 30.10 | 29.80 | 29.80 | 0.45 | -1.49% | 29.80 | 175 | 29.90 | 15 | 21.44 |
| 2024-03-20 | 2633 | 3452000 | 972 | 102848750 | 29.80 | 29.95 | 29.70 | 29.75 | 0.05 | -0.17% | 29.75 | 464 | 29.80 | 2 | 21.40 |
| 2024-03-21 | 2633 | 2378000 | 1065 | 71211600 | 29.90 | 30.00 | 29.80 | 29.95 | 0.20 | 0.67% | 29.90 | 156 | 29.95 | 2 | 21.55 |
| 2024-03-22 | 2633 | 3124000 | 1206 | 93619800 | 30.00 | 30.10 | 29.90 | 29.95 | 0.00 | 0% | 29.90 | 510 | 29.95 | 6 | 21.55 |
| 2024-03-25 | 2633 | 3540000 | 1401 | 106972750 | 30.25 | 30.40 | 30.10 | 30.10 | 0.15 | 0.5% | 30.05 | 415 | 30.10 | 83 | 21.65 |
| 2024-03-26 | 2633 | 3672000 | 1172 | 110392300 | 30.15 | 30.20 | 30.00 | 30.00 | 0.10 | -0.33% | 30.00 | 18 | 30.05 | 29 | 21.58 |
| 2024-03-27 | 2633 | 2382000 | 848 | 71543450 | 30.00 | 30.10 | 30.00 | 30.00 | 0.00 | 0% | 30.00 | 348 | 30.05 | 48 | 21.58 |
| 2024-03-28 | 2633 | 4392000 | 1350 | 132412250 | 30.00 | 30.25 | 30.00 | 30.15 | 0.15 | 0.5% | 30.15 | 88 | 30.20 | 14 | 21.69 |
| 2024-03-29 | 2633 | 2954000 | 992 | 89215900 | 30.20 | 30.30 | 30.10 | 30.10 | 0.05 | -0.17% | 30.10 | 355 | 30.15 | 1 | 21.65 |
| 2024-04-01 | 2633 | 1776000 | 705 | 53659100 | 30.30 | 30.35 | 30.15 | 30.20 | 0.10 | 0.33% | 30.15 | 212 | 30.20 | 164 | 21.73 |
| 2024-04-02 | 2633 | 2592000 | 832 | 78107250 | 30.25 | 30.25 | 30.10 | 30.15 | 0.05 | -0.17% | 30.10 | 32 | 30.15 | 192 | 21.69 |
| 2024-04-03 | 2633 | 2611000 | 908 | 78251800 | 30.10 | 30.10 | 29.90 | 29.95 | 0.20 | -0.66% | 29.95 | 322 | 30.00 | 245 | 21.55 |
| 2024-04-08 | 2633 | 2106000 | 929 | 63268600 | 30.00 | 30.15 | 29.95 | 30.10 | 0.15 | 0.5% | 30.05 | 19 | 30.10 | 293 | 21.65 |
| 2024-04-09 | 2633 | 2253000 | 564 | 67783650 | 30.10 | 30.15 | 30.05 | 30.10 | 0.00 | 0% | 30.10 | 110 | 30.15 | 282 | 21.65 |
| 2024-04-10 | 2633 | 2344000 | 745 | 70610050 | 30.10 | 30.20 | 30.10 | 30.15 | 0.05 | 0.17% | 30.10 | 156 | 30.15 | 118 | 21.69 |
| 2024-04-11 | 2633 | 2501000 | 723 | 75281850 | 30.10 | 30.20 | 30.00 | 30.15 | 0.00 | 0% | 30.15 | 74 | 30.20 | 216 | 21.69 |
| 2024-04-12 | 2633 | 4215000 | 1118 | 126665250 | 30.05 | 30.15 | 29.95 | 30.15 | 0.00 | 0% | 30.15 | 3 | 30.20 | 206 | 21.69 |
| 2024-04-15 | 2633 | 2417000 | 953 | 72578650 | 30.10 | 30.10 | 30.00 | 30.00 | 0.15 | -0.5% | 30.00 | 127 | 30.05 | 15 | 21.58 |
| 2024-04-16 | 2633 | 6930000 | 2369 | 205686700 | 29.95 | 29.95 | 29.55 | 29.55 | 0.45 | -1.5% | 29.55 | 316 | 29.60 | 92 | 21.26 |
| 2024-04-17 | 2633 | 3620000 | 1540 | 107064100 | 29.60 | 29.70 | 29.50 | 29.60 | 0.05 | 0.17% | 29.55 | 430 | 29.60 | 2 | 21.30 |
| 2024-04-18 | 2633 | 2928000 | 1442 | 86767550 | 29.60 | 29.75 | 29.55 | 29.60 | 0.00 | 0% | 29.60 | 381 | 29.65 | 2 | 21.30 |
| 2024-04-19 | 2633 | 7862703 | 3950 | 231076799 | 29.55 | 29.75 | 29.25 | 29.30 | 0.30 | -1.01% | 29.30 | 557 | 29.35 | 3 | 21.08 |
| 2024-04-22 | 2633 | 5325000 | 1804 | 159140900 | 29.60 | 30.15 | 29.55 | 29.95 | 0.65 | 2.22% | 29.90 | 55 | 29.95 | 8 | 21.55 |
| 2024-04-23 | 2633 | 3459000 | 1285 | 103424200 | 29.95 | 30.10 | 29.75 | 29.75 | 0.20 | -0.67% | 29.75 | 115 | 29.80 | 40 | 21.40 |
| 2024-04-24 | 2633 | 2388000 | 851 | 71337150 | 29.95 | 30.00 | 29.80 | 29.85 | 0.10 | 0.34% | 29.85 | 126 | 29.90 | 2 | 21.47 |
| 2024-04-25 | 2633 | 2548000 | 886 | 75872550 | 29.90 | 29.90 | 29.70 | 29.75 | 0.10 | -0.34% | 29.75 | 87 | 29.80 | 46 | 21.40 |
| 2024-04-26 | 2633 | 2607000 | 886 | 77700400 | 29.75 | 29.95 | 29.65 | 29.95 | 0.20 | 0.67% | 29.90 | 1 | 29.95 | 87 | 21.55 |
| 2024-04-29 | 2633 | 4198000 | 1181 | 125974400 | 29.95 | 30.05 | 29.90 | 30.05 | 0.10 | 0.33% | 30.00 | 340 | 30.05 | 17 | 21.62 |
| 2024-04-30 | 2633 | 3352000 | 856 | 100373200 | 30.00 | 30.05 | 29.90 | 29.90 | 0.15 | -0.5% | 29.90 | 297 | 29.95 | 21 | 21.51 |
| 2024-05-02 | 2633 | 3140000 | 1103 | 94352400 | 30.00 | 30.15 | 29.90 | 30.05 | 0.15 | 0.5% | 30.00 | 448 | 30.05 | 31 | 21.62 |
| 2024-05-03 | 2633 | 2082000 | 750 | 62630650 | 30.10 | 30.15 | 30.00 | 30.05 | 0.00 | 0% | 30.05 | 334 | 30.10 | 140 | 21.62 |
| 2024-05-06 | 2633 | 7433000 | 2593 | 225581800 | 30.15 | 30.50 | 30.10 | 30.50 | 0.45 | 1.5% | 30.45 | 6 | 30.50 | 614 | 21.94 |
| 2024-05-07 | 2633 | 3166000 | 1201 | 96147200 | 30.55 | 30.65 | 30.20 | 30.35 | 0.15 | -0.49% | 30.30 | 22 | 30.35 | 11 | 21.83 |
| 2024-05-08 | 2633 | 4254000 | 1311 | 129048250 | 30.35 | 30.40 | 30.20 | 30.35 | 0.00 | 0% | 30.35 | 83 | 30.40 | 80 | 21.83 |
| 2024-05-09 | 2633 | 2695700 | 1089 | 81520429 | 30.35 | 30.40 | 30.15 | 30.25 | 0.10 | -0.33% | 30.25 | 109 | 30.30 | 85 | 21.76 |
| 2024-05-10 | 2633 | 2727000 | 1052 | 82528900 | 30.25 | 30.40 | 30.10 | 30.35 | 0.10 | 0.33% | 30.35 | 344 | 30.40 | 268 | 21.83 |
| 2024-05-13 | 2633 | 4607000 | 1632 | 140327700 | 30.35 | 30.55 | 30.35 | 30.50 | 0.15 | 0.49% | 30.45 | 66 | 30.50 | 34 | 21.94 |
| 2024-05-14 | 2633 | 5441000 | 1149 | 165362250 | 30.50 | 30.50 | 30.30 | 30.40 | 0.10 | -0.33% | 30.40 | 275 | 30.45 | 264 | 21.87 |
| 2024-05-15 | 2633 | 7433768 | 2137 | 225668224 | 30.40 | 30.45 | 30.30 | 30.35 | 0.05 | -0.16% | 30.30 | 529 | 30.35 | 106 | 21.83 |
| 2024-05-16 | 2633 | 5709000 | 2501 | 173801950 | 30.45 | 30.50 | 30.40 | 30.45 | 0.10 | 0.33% | 30.45 | 216 | 30.50 | 440 | 21.91 |
| 2024-05-17 | 2633 | 3763000 | 1233 | 114645500 | 30.45 | 30.55 | 30.40 | 30.40 | 0.05 | -0.16% | 30.40 | 301 | 30.45 | 5 | 21.87 |
| 2024-05-20 | 2633 | 2855000 | 1310 | 87259300 | 30.55 | 30.65 | 30.50 | 30.55 | 0.15 | 0.49% | 30.55 | 3 | 30.60 | 319 | 21.98 |
| 2024-05-21 | 2633 | 5248000 | 1729 | 158702500 | 30.60 | 30.60 | 30.10 | 30.15 | 0.40 | -1.31% | 30.15 | 289 | 30.20 | 58 | 21.69 |
| 2024-05-22 | 2633 | 2904000 | 1331 | 88184650 | 30.20 | 30.45 | 30.15 | 30.40 | 0.25 | 0.83% | 30.35 | 72 | 30.40 | 22 | 21.87 |
| 2024-05-23 | 2633 | 5155000 | 1605 | 155568400 | 30.20 | 30.35 | 30.05 | 30.10 | 0.30 | -0.99% | 30.10 | 223 | 30.15 | 15 | 21.65 |
| 2024-05-24 | 2633 | 3662000 | 1146 | 110068650 | 30.20 | 30.20 | 30.00 | 30.05 | 0.05 | -0.17% | 30.00 | 1219 | 30.05 | 31 | 21.62 |
| 2024-05-27 | 2633 | 4127000 | 1409 | 123802100 | 30.05 | 30.10 | 29.95 | 29.95 | 0.10 | -0.33% | 29.95 | 533 | 30.00 | 12 | 21.55 |
| 2024-05-28 | 2633 | 4699000 | 1371 | 141050600 | 29.95 | 30.10 | 29.90 | 30.00 | 0.05 | 0.17% | 30.00 | 580 | 30.05 | 56 | 21.58 |
| 2024-05-29 | 2633 | 5677000 | 1978 | 169787100 | 30.00 | 30.05 | 29.85 | 29.85 | 0.15 | -0.5% | 29.85 | 351 | 29.90 | 44 | 21.47 |
| 2024-05-30 | 2633 | 5808000 | 2647 | 172911050 | 29.80 | 29.90 | 29.65 | 29.65 | 0.20 | -0.67% | 29.65 | 428 | 29.75 | 99 | 21.33 |
| 2024-05-31 | 2633 | 8075571 | 1489 | 241979625 | 29.70 | 30.00 | 29.70 | 30.00 | 0.35 | 1.18% | 29.95 | 151 | 30.00 | 590 | 21.58 |
| 2024-06-03 | 2633 | 2804000 | 872 | 84115050 | 29.95 | 30.05 | 29.90 | 30.00 | 0.00 | 0% | 30.00 | 147 | 30.05 | 107 | 21.58 |
| 2024-06-04 | 2633 | 4113000 | 1308 | 122774950 | 29.80 | 29.95 | 29.75 | 29.80 | 0.20 | -0.67% | 29.80 | 425 | 29.85 | 91 | 21.44 |
| 2024-06-05 | 2633 | 4477000 | 1585 | 133652500 | 29.80 | 30.00 | 29.75 | 29.80 | 0.00 | 0% | 29.80 | 301 | 29.95 | 72 | 21.44 |
| 2024-06-07 | 2633 | 3327000 | 871 | 99972750 | 29.90 | 30.20 | 29.90 | 30.15 | 0.15 | 1.17% | 30.10 | 133 | 30.15 | 68 | 21.69 |
| 2024-06-11 | 2633 | 3660000 | 1355 | 109465650 | 30.20 | 30.20 | 29.80 | 29.80 | 0.35 | -1.16% | 29.80 | 408 | 29.90 | 9 | 21.44 |
| 2024-06-12 | 2633 | 3292000 | 1295 | 98290650 | 29.85 | 30.05 | 29.80 | 29.80 | 0.00 | 0% | 29.80 | 43 | 29.85 | 31 | 21.44 |
| 2024-06-13 | 2633 | 1916000 | 771 | 57193650 | 30.00 | 30.00 | 29.80 | 29.80 | 0.00 | 0% | 29.80 | 408 | 29.90 | 25 | 21.44 |
| 2024-06-14 | 2633 | 2124000 | 649 | 63483200 | 29.80 | 30.00 | 29.80 | 30.00 | 0.20 | 0.67% | 29.95 | 19 | 30.00 | 155 | 21.58 |
| 2024-06-17 | 2633 | 1599000 | 678 | 47864900 | 30.00 | 30.00 | 29.90 | 29.90 | 0.10 | -0.33% | 29.85 | 258 | 29.90 | 19 | 21.51 |
| 2024-06-18 | 2633 | 2601000 | 1141 | 77826400 | 29.90 | 30.00 | 29.85 | 29.95 | 0.05 | 0.17% | 29.95 | 252 | 30.00 | 393 | 21.55 |
| 2024-06-19 | 2633 | 5910200 | 1855 | 176772833 | 30.00 | 30.05 | 29.85 | 29.85 | 0.10 | -0.33% | 29.85 | 459 | 29.90 | 5 | 21.47 |
| 2024-06-20 | 2633 | 3526000 | 1211 | 105380350 | 29.85 | 30.00 | 29.80 | 29.95 | 0.10 | 0.34% | 29.95 | 91 | 30.00 | 370 | 21.55 |
| 2024-06-21 | 2633 | 5486000 | 1379 | 164421750 | 29.90 | 30.10 | 29.90 | 29.95 | 0.00 | 0% | 29.95 | 1040 | 30.00 | 24 | 21.55 |
| 2024-06-24 | 2633 | 3022000 | 1087 | 90609250 | 30.00 | 30.05 | 29.85 | 30.05 | 0.10 | 0.33% | 30.00 | 5 | 30.05 | 46 | 21.62 |
| 2024-06-25 | 2633 | 3126000 | 1126 | 93969050 | 30.15 | 30.20 | 30.00 | 30.05 | 0.00 | 0% | 30.05 | 66 | 30.10 | 346 | 21.62 |
| 2024-06-27 | 2633 | 7274000 | 2769 | 218850150 | 29.80 | 30.25 | 29.80 | 30.25 | 0.35 | 0.67% | 30.20 | 17 | 30.25 | 70 | 21.76 |
| 2024-06-28 | 2633 | 9568000 | 2671 | 291106800 | 30.30 | 30.55 | 30.15 | 30.40 | 0.15 | 0.5% | 30.40 | 44 | 30.45 | 9 | 21.87 |
| 2024-07-01 | 2633 | 6924793 | 2495 | 211460228 | 30.40 | 30.65 | 30.25 | 30.40 | 0.00 | 0% | 30.35 | 159 | 30.40 | 6 | 21.87 |
| 2024-07-02 | 2633 | 5384000 | 1287 | 163814150 | 30.20 | 30.60 | 30.20 | 30.40 | 0.00 | 0% | 30.40 | 27 | 30.45 | 3 | 21.87 |
| 2024-07-03 | 2633 | 6588000 | 1948 | 201000850 | 30.40 | 30.65 | 30.35 | 30.40 | 0.00 | 0% | 30.40 | 243 | 30.45 | 41 | 21.87 |
| 2024-07-05 | 2633 | 3485000 | 1410 | 107234400 | 30.70 | 30.85 | 30.65 | 30.70 | 0.05 | 0.99% | 30.70 | 284 | 30.75 | 36 | 22.09 |
| 2024-07-08 | 2633 | 3509000 | 986 | 107600700 | 30.70 | 30.80 | 30.55 | 30.75 | 0.05 | 0.16% | 30.70 | 104 | 30.75 | 85 | 22.12 |
| 2024-07-09 | 2633 | 4069457 | 1363 | 124589032 | 30.75 | 30.75 | 30.45 | 30.70 | 0.05 | -0.16% | 30.70 | 94 | 30.75 | 737 | 22.09 |
| 2024-07-11 | 2633 | 3432185 | 1241 | 104742633 | 30.40 | 30.60 | 30.35 | 30.55 | 0.05 | -0.49% | 30.55 | 198 | 30.60 | 109 | 21.98 |
| 2024-07-16 | 2633 | 7715000 | 2457 | 229912000 | 29.80 | 29.90 | 29.70 | 29.85 | 0.00 | -2.29% | 29.85 | 56 | 29.90 | 239 | 21.47 |
| 2024-07-17 | 2633 | 6639000 | 2385 | 197002250 | 29.80 | 29.80 | 29.60 | 29.60 | 0.25 | -0.84% | 29.60 | 972 | 29.65 | 7 | 21.30 |
| 2024-07-22 | 2633 | 6732057 | 2268 | 199306530 | 29.60 | 29.80 | 29.45 | 29.65 | 0.00 | 0.17% | 29.65 | 9 | 29.70 | 105 | 21.33 |
| 2024-07-26 | 2633 | 4353663 | 1857 | 129205371 | 29.85 | 29.90 | 29.45 | 29.75 | 0.15 | 0.34% | 29.75 | 39 | 29.80 | 83 | 21.40 |