台橡(2103)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　　40.05
0
0%		39.30
-0.75
-1.87%		38.80
-0.5
-1.27%		39.15
0.35
0.9%		39.70
0.55
1.4%		 　38.15
-1.55
-3.9%		37.80
-0.35
-0.92%		38.35
0.55
1.46%		37.90
-0.45
-1.17%		36.90
-1
-2.64%		 　37.55
0.65
1.76%		38.00
0.45
1.2%		37.90
-0.1
-0.26%		38.65
0.75
1.98%		38.00
-0.65
-1.68%		 　38.55
0.55
1.45%		37.75
-0.8
-2.08%		37.10
-0.65
-1.72%		 38.17
2 月　　　　　　37.70
0.6
1.62%		38.00
0.3
0.8%		39.30
1.3
3.42%		38.75
-0.55
-1.4%		38.60
-0.15
-0.39%		 　37.45
-1.15
-2.98%		37.25
-0.2
-0.53%		37.15
-0.1
-0.27%		36.60
-0.55
-1.48%		35.85
-0.75
-2.05%		 　36.05
0.2
0.56%		35.55
-0.5
-1.39%		35.60
0.05
0.14%		35.20
-0.4
-1.12%		35.20
0
0%		 36.59
3 月35.65
0.45
1.28%		35.15
-0.5
-1.4%		35.40
0.25
0.71%		 　　33.65
-1.75
-4.94%		32.80
-0.85
-2.53%		33.85
1.05
3.2%		34.20
0.35
1.03%		34.20
0
0%		 　34.45
0.25
0.73%		33.60
-0.85
-2.47%		33.90
0.3
0.89%		34.60
0.7
2.06%		34.10
-0.5
-1.45%		 　34.35
0.25
0.73%		34.55
0.2
0.58%		34.50
-0.05
-0.14%		34.45
-0.05
-0.14%		34.55
0.1
0.29%		 　34.85
0.3
0.87%		34.35
-0.5
-1.43%		34.80
0.45
1.31%		34.90
0.1
0.29%		34.39
4 月34.60
-0.3
-0.86%		 　　　34.15
-0.45
-1.3%		33.25
-0.9
-2.64%		33.10
-0.15
-0.45%		 　32.75
-0.35
-1.06%		32.85
0.1
0.31%		32.95
0.1
0.3%		33.05
0.1
0.3%		32.50
-0.55
-1.66%		 　31.30
-1.2
-3.69%		32.25
0.95
3.04%		33.00
0.75
2.33%		33.20
0.2
0.61%		32.90
-0.3
-0.9%		 　31.60
-1.3
-3.95%		32.05
0.45
1.42%		31.20
-0.85
-2.65%		32.05
0.85
2.72%		32.20
0.15
0.47%		 32.6
5 月　　32.10
-0.1
-0.31%		32.15
0.05
0.16%		32.05
-0.1
-0.31%		31.20
-0.85
-2.65%		 　29.65
-1.55
-4.97%		29.80
0.15
0.51%		29.00
-0.8
-2.68%		28.60
-0.4
-1.38%		29.25
0.65
2.27%		 　29.10
-0.15
-0.51%		29.60
0.5
1.72%		30.20
0.6
2.03%		29.65
-0.55
-1.82%		29.95
0.3
1.01%		 　30.10
0.15
0.5%		29.80
-0.3
-1%		30.15
0.35
1.17%		29.90
-0.25
-0.83%		29.95
0.05
0.17%		 　30.10
0.15
0.5%		29.90
-0.2
-0.66%		30.05
6 月30.15
0.25
0.84%		30.55
0.4
1.33%		 　　30.60
0.05
0.16%		30.45
-0.15
-0.49%		30.55
0.1
0.33%		30.65
0.1
0.33%		30.80
0.15
0.49%		 　30.20
-0.6
-1.95%		30.10
-0.1
-0.33%		30.60
0.5
1.66%		31.20
0.6
1.96%		31.20
0
0%		 　30.40
-0.8
-2.56%		31.95
1.55
5.1%		30.95
-1
-3.13%		30.35
-0.6
-1.94%		31.35
1
3.29%		 　31.30
-0.05
-0.16%		30.70
-0.6
-1.92%		30.45
-0.25
-0.81%		29.65
-0.8
-2.63%		 30.6
7 月28.95
-0.7
-2.36%		 　28.95
0
0%		29.40
0.45
1.55%		28.25
-1.15
-3.91%		28.40
0.15
0.53%		28.30
-0.1
-0.35%		 　27.95
-0.35
-1.24%		26.65
-1.3
-4.65%		26.80
0.15
0.56%		27.00
0.2
0.75%		27.00
0
0%		 　28.10
1.1
4.07%		25.35
-2.75
-9.79%		25.05
-0.3
-1.18%		25.50
0.45
1.8%		25.35
-0.15
-0.59%		 　25.50
0.15
0.59%		25.45
-0.05
-0.2%		25.40
-0.05
-0.2%		25.45
0.05
0.2%		25.85
0.4
1.57%		 26.95
8 月26.30
0.45
1.74%		26.35
0.05
0.19%		25.75
-0.6
-2.28%		25.90
0.15
0.58%		26.75
0.85
3.28%		 　27.10
0.35
1.31%		27.40
0.3
1.11%		27.65
0.25
0.91%		27.60
-0.05
-0.18%		27.75
0.15
0.54%		 　28.15
0.4
1.44%		28.25
0.1
0.36%		28.00
-0.25
-0.88%		28.10
0.1
0.36%		28.20
0.1
0.36%		 　28.25
0.05
0.18%		28.25
0
0%		28.75
0.5
1.77%		29.25
0.5
1.74%		28.90
-0.35
-1.2%		 　28.40
-0.5
-1.73%		28.30
-0.1
-0.35%		28.20
-0.1
-0.35%		27.76
9 月27.85
-0.35
-1.24%		27.90
0.05
0.18%		 　27.70
-0.2
-0.72%		27.65
-0.05
-0.18%		27.00
-0.65
-2.35%		27.65
0.65
2.41%		 　　28.00
0.35
1.27%		28.05
0.05
0.18%		27.65
-0.4
-1.43%		28.25
0.6
2.17%		28.05
-0.2
-0.71%		 　27.55
-0.5
-1.78%		27.80
0.25
0.91%		27.30
-0.5
-1.8%		27.25
-0.05
-0.18%		27.15
-0.1
-0.37%		 　26.20
-0.95
-3.5%		26.10
-0.1
-0.38%		25.10
-1
-3.83%		25.65
0.55
2.19%		26.00
0.35
1.36%		 27.21
10 月　　26.20
0.2
0.77%		26.45
0.25
0.95%		26.70
0.25
0.95%		26.70
0
0%		26.80
0.1
0.37%		 　　26.75
-0.05
-0.19%		26.60
-0.15
-0.56%		25.95
-0.65
-2.44%		26.60
0.65
2.5%		 　26.55
-0.05
-0.19%		26.85
0.3
1.13%		26.75
-0.1
-0.37%		27.20
0.45
1.68%		26.60
-0.6
-2.21%		 　26.40
-0.2
-0.75%		26.35
-0.05
-0.19%		26.35
0
0%		26.55
0.2
0.76%		26.40
-0.15
-0.56%		 26.45
0.05
0.19%		26.55
11 月26.70
0.25
0.95%		27.10
0.4
1.5%		26.75
-0.35
-1.29%		26.75
0
0%		 　26.70
-0.05
-0.19%		26.80
0.1
0.37%		26.75
-0.05
-0.19%		26.40
-0.35
-1.31%		26.40
0
0%		 　26.95
0.55
2.08%		27.10
0.15
0.56%		26.75
-0.35
-1.29%		27.05
0.3
1.12%		26.70
-0.35
-1.29%		 　26.50
-0.2
-0.75%		26.40
-0.1
-0.38%		26.40
0
0%		26.65
0.25
0.95%		26.80
0.15
0.56%		 　26.85
0.05
0.19%		27.20
0.35
1.3%		27.60
0.4
1.47%		 26.81
12 月27.55
-0.05
-0.18%		27.40
-0.15
-0.54%		 　28.10
0.7
2.55%		27.45
-0.65
-2.31%		27.20
-0.25
-0.91%		27.05
-0.15
-0.55%		27.50
0.45
1.66%		 　28.20
0.7
2.55%		37.10
8.9
31.56%		28.00
-9.1
-24.53%		28.05
0.05
0.18%		27.95
-0.1
-0.36%		 38.00
10.05
35.96%		27.80
-10.2
-26.84%		26.90
-0.9
-3.24%		26.95
0.05
0.19%		27.25
0.3
1.11%		26.95
-0.3
-1.1%		 　27.05
0.1
0.37%		27.20
0.15
0.55%		26.95
-0.25
-0.92%		26.90
-0.05
-0.19%		27.05
0.15
0.56%		　28.59

說明:最高漲幅:35.96%最低跌幅:-26.84% 最高價:40.05最低價:25.05平均價:30.43,灰色底表示週末,漲154天(83.6)元,跌143天(-87.5)元,平盤13天
36%=2,32%=1,5%=1,4%=2,3%=11,2%=32,1%=71,0%=47,-0%=1,-1%=1,-2%=1,-3%=5,-4%=10,-5%=13,-6%=24,-7%=38,-8%=50,

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
2022-01-03 2103 8487047 3754 340721323 40.95 41.10 39.55 40.05 0.35 0% 40.00 72 40.05 121 9.16
2022-01-04 2103 7303687 3687 288528677 40.10 40.15 39.20 39.30 0.75 -1.87% 39.30 39 39.35 13 8.99
2022-01-05 2103 7903646 3342 307721570 39.20 39.35 38.70 38.80 0.50 -1.27% 38.80 82 38.85 104 8.88
2022-01-06 2103 7273100 3729 286020122 38.50 39.85 38.45 39.15 0.35 0.9% 39.15 15 39.20 35 8.96
2022-01-07 2103 6576252 2827 258223160 38.80 39.75 38.70 39.70 0.55 1.4% 39.65 57 39.70 59 9.08
2022-01-10 2103 10563546 5272 405940455 39.70 39.70 37.90 38.15 1.55 -3.9% 38.15 5 38.20 65 8.73
2022-01-11 2103 4131284 2679 157215767 38.30 38.65 37.80 37.80 0.35 -0.92% 37.80 66 37.90 4 8.65
2022-01-12 2103 3251077 1778 124814023 38.10 38.85 37.90 38.35 0.55 1.46% 38.30 54 38.35 130 8.78
2022-01-13 2103 2901239 1724 110567355 38.80 38.80 37.75 37.90 0.45 -1.17% 37.90 6 37.95 1 8.67
2022-01-14 2103 3859528 2039 143136315 37.95 37.95 36.70 36.90 1.00 -2.64% 36.90 6 36.95 3 8.44
2022-01-17 2103 2619156 1217 98388642 37.45 37.80 37.10 37.55 0.65 1.76% 37.55 10 37.60 2 8.59
2022-01-18 2103 3850070 1548 146558268 37.75 38.45 37.75 38.00 0.45 1.2% 38.00 76 38.05 37 8.70
2022-01-19 2103 2142329 1224 81286550 37.80 38.05 37.50 37.90 0.10 -0.26% 37.90 3 37.95 24 8.67
2022-01-20 2103 4095154 1923 157373444 37.90 38.75 37.80 38.65 0.75 1.98% 38.60 6 38.65 37 8.84
2022-01-21 2103 5255191 2163 202274373 38.55 38.95 38.00 38.00 0.65 -1.68% 38.00 71 38.05 59 8.70
2022-01-24 2103 5184015 2693 197424719 37.95 38.65 37.05 38.55 0.55 1.45% 38.55 42 38.60 38 8.82
2022-01-25 2103 5542689 2722 210449244 38.40 38.85 37.40 37.75 0.80 -2.08% 37.70 10 37.75 20 8.64
2022-01-26 2103 4803705 2819 178929239 37.90 37.95 36.85 37.10 0.65 -1.72% 37.10 27 37.20 3 8.49
2022-02-07 2103 4032609 1672 151778044 37.45 38.15 37.35 37.70 0.60 1.62% 37.70 24 37.80 5 8.63
2022-02-08 2103 2464225 1449 93181539 37.90 38.20 37.30 38.00 0.30 0.8% 38.00 20 38.05 4 8.70
2022-02-09 2103 5464938 3058 212698242 38.00 39.45 37.90 39.30 1.30 3.42% 39.30 26 39.35 31 8.99
2022-02-10 2103 4052174 3391 157468875 39.30 39.50 38.55 38.75 0.55 -1.4% 38.75 27 38.80 14 8.87
2022-02-11 2103 2348271 1340 90751141 38.55 39.15 38.35 38.60 0.15 -0.39% 38.60 40 38.65 27 8.83
2022-02-14 2103 2953216 2434 111441579 38.20 38.50 37.40 37.45 1.15 -2.98% 37.45 19 37.50 13 8.57
2022-02-15 2103 3138354 1831 117117462 37.55 37.75 37.10 37.25 0.20 -0.53% 37.25 43 37.30 15 8.52
2022-02-16 2103 3610072 2015 134532668 37.90 37.90 37.05 37.15 0.10 -0.27% 37.15 1 37.20 367 8.50
2022-02-17 2103 4339264 2320 160075883 37.45 37.45 36.55 36.60 0.55 -1.48% 36.60 59 36.65 5 8.38
2022-02-18 2103 7463647 3687 268348382 36.15 36.90 35.50 35.85 0.75 -2.05% 35.80 79 35.85 10 8.20
2022-02-21 2103 5481992 2634 195939545 35.65 36.15 35.30 36.05 0.20 0.56% 36.00 222 36.05 14 8.25
2022-02-22 2103 5643294 2661 201438066 35.90 36.20 35.30 35.55 0.50 -1.39% 35.55 14 35.60 12 8.14
2022-02-23 2103 1590026 1248 56656130 35.60 35.90 35.35 35.60 0.05 0.14% 35.60 18 35.65 2 8.15
2022-02-24 2103 4216763 2053 149576501 35.80 36.00 35.05 35.20 0.40 -1.12% 35.20 21 35.25 19 8.05
2022-02-25 2103 2823291 1285 99862782 35.40 35.60 35.05 35.20 0.00 0% 35.20 3 35.30 1 8.05
2022-03-01 2103 3757848 2291 134878174 35.65 36.25 35.50 35.65 0.45 1.28% 35.65 22 35.70 1 8.16
2022-03-02 2103 3953841 2216 139518048 35.75 35.90 35.05 35.15 0.50 -1.4% 35.15 53 35.20 40 8.04
2022-03-03 2103 1813000 1170 64225600 35.40 35.65 35.25 35.40 0.25 0.71% 35.40 17 35.45 20 8.10
2022-03-07 2103 6551629 3275 221060719 34.90 34.90 33.30 33.65 1.35 -4.94% 33.65 4 33.70 49 7.70
2022-03-08 2103 5182491 2772 171351887 33.50 33.70 32.45 32.80 0.85 -2.53% 32.75 30 32.80 27 7.51
2022-03-09 2103 3557939 2219 120403004 33.10 34.20 33.10 33.85 1.05 3.2% 33.80 28 33.85 3 7.75
2022-03-10 2103 2107782 1345 72117832 34.45 34.45 33.95 34.20 0.35 1.03% 34.20 31 34.25 5 7.83
2022-03-11 2103 2997000 1474 102308950 34.15 34.40 33.30 34.20 0.00 0% 34.20 10 34.25 5 7.18
2022-03-14 2103 2144000 1092 73894600 34.40 34.80 34.25 34.45 0.25 0.73% 34.45 63 34.50 100 7.24
2022-03-15 2103 3652000 1751 123167600 34.30 34.35 33.50 33.60 0.85 -2.47% 33.60 33 33.65 11 7.06
2022-03-16 2103 4280000 2243 144349600 33.80 34.40 33.35 33.90 0.30 0.89% 33.90 27 33.95 11 7.12
2022-03-17 2103 4865000 1861 167880600 34.40 34.95 34.10 34.60 0.70 2.06% 34.55 31 34.60 69 7.27
2022-03-18 2103 3035000 1376 104146350 34.60 34.75 34.10 34.10 0.50 -1.45% 34.10 125 34.20 1 7.16
2022-03-21 2103 2221000 1206 76338900 34.30 34.65 34.25 34.35 0.25 0.73% 34.35 31 34.40 46 7.22
2022-03-22 2103 2171000 1163 74652200 34.45 34.55 34.20 34.55 0.20 0.58% 34.50 47 34.55 10 7.26
2022-03-23 2103 2239000 1573 77281650 34.80 34.80 34.40 34.50 0.05 -0.14% 34.50 5 34.55 47 7.25
2022-03-24 2103 1692000 1051 58143500 34.50 34.50 34.20 34.45 0.05 -0.14% 34.40 27 34.45 39 7.24
2022-03-25 2103 2275000 985 78685050 34.50 34.75 34.50 34.55 0.10 0.29% 34.55 27 34.60 8 7.26
2022-03-28 2103 2004000 902 69079600 34.45 34.85 34.05 34.85 0.30 0.87% 34.80 2 34.85 5 7.32
2022-03-29 2103 1415874 821 48825673 34.85 34.85 34.35 34.35 0.50 -1.43% 34.35 115 34.40 9 7.22
2022-03-30 2103 1515000 842 52520950 34.45 34.80 34.45 34.80 0.45 1.31% 34.70 8 34.80 56 7.31
2022-03-31 2103 1248000 708 43411050 34.80 34.90 34.65 34.90 0.10 0.29% 34.85 1 34.90 50 7.33
2022-04-01 2103 1416000 863 48937300 34.65 34.65 34.40 34.60 0.30 -0.86% 34.60 2 34.65 10 7.27
2022-04-06 2103 2772000 1460 94822350 34.40 34.55 34.05 34.15 0.45 -1.3% 34.15 8 34.20 19 7.17
2022-04-07 2103 4046578 2113 136251138 34.15 34.40 33.25 33.25 0.90 -2.64% 33.25 24 33.30 3 6.99
2022-04-08 2103 3694000 1638 122443400 33.35 33.40 33.00 33.10 0.15 -0.45% 33.10 14 33.15 13 6.95
2022-04-11 2103 2569000 1168 84551400 33.20 33.50 32.60 32.75 0.35 -1.06% 32.70 30 32.75 7 6.88
2022-04-12 2103 2774000 1199 90339850 32.50 32.85 32.35 32.85 0.10 0.31% 32.75 3 32.85 59 6.90
2022-04-13 2103 2617000 1164 86691100 33.00 33.50 32.95 32.95 0.10 0.3% 32.95 82 33.00 169 6.92
2022-04-14 2103 1802000 849 59789200 33.40 33.45 33.00 33.05 0.10 0.3% 33.05 4 33.10 6 6.94
2022-04-15 2103 1672434 979 54712204 33.00 33.05 32.50 32.50 0.55 -1.66% 32.50 114 32.55 12 6.83
2022-04-18 2103 4605000 2257 144847750 32.25 32.25 31.20 31.30 1.20 -3.69% 31.25 43 31.30 19 6.58
2022-04-19 2103 3548458 1915 113302243 31.50 32.30 31.40 32.25 0.95 3.04% 32.20 5 32.25 15 6.78
2022-04-20 2103 3592000 1941 117971900 32.50 33.25 32.35 33.00 0.75 2.33% 33.00 28 33.05 40 6.93
2022-04-21 2103 1632007 941 54175538 33.40 33.45 32.85 33.20 0.20 0.61% 33.15 6 33.25 23 6.97
2022-04-22 2103 1165000 564 38381850 32.90 33.20 32.75 32.90 0.30 -0.9% 32.90 21 32.95 46 6.91
2022-04-25 2103 2945000 1485 93603550 32.35 32.40 31.55 31.60 1.30 -3.95% 31.55 63 31.60 20 6.64
2022-04-26 2103 1595000 921 50945350 31.80 32.15 31.75 32.05 0.45 1.42% 32.05 19 32.10 4 6.73
2022-04-27 2103 2182634 1153 68098346 31.30 31.45 30.90 31.20 0.85 -2.65% 31.20 57 31.25 11 6.55
2022-04-28 2103 1441000 696 45837550 31.25 32.05 31.25 32.05 0.85 2.72% 31.95 1 32.05 30 6.73
2022-04-29 2103 1326493 578 42513007 32.00 32.20 31.85 32.20 0.15 0.47% 32.20 1 32.25 39 6.76
2022-05-03 2103 708000 403 22570000 31.90 32.15 31.65 32.10 0.10 -0.31% 32.05 16 32.10 9 6.74
2022-05-04 2103 988000 511 31899700 32.20 32.60 32.10 32.15 0.05 0.16% 32.15 4 32.20 17 6.75
2022-05-05 2103 981000 494 31564450 32.40 32.55 31.95 32.05 0.10 -0.31% 32.00 43 32.05 1 6.73
2022-05-06 2103 2147000 1112 67064000 31.45 31.45 31.05 31.20 0.85 -2.65% 31.20 43 31.30 10 6.98
2022-05-09 2103 3794297 2302 113790519 30.90 30.90 29.60 29.65 1.55 -4.97% 29.65 44 29.70 20 6.63
2022-05-10 2103 1798759 1039 53050785 29.50 29.85 29.15 29.80 0.15 0.51% 29.80 13 29.85 71 6.67
2022-05-11 2103 2912000 1649 84685700 29.70 29.70 28.90 29.00 0.80 -2.68% 29.00 116 29.05 32 6.49
2022-05-12 2103 2052000 973 59193450 29.05 29.10 28.60 28.60 0.40 -1.38% 28.60 40 28.65 11 6.40
2022-05-13 2103 1100000 580 32084200 28.70 29.30 28.70 29.25 0.65 2.27% 29.20 9 29.25 9 6.54
2022-05-16 2103 1650000 973 47965800 29.65 29.65 28.80 29.10 0.15 -0.51% 29.10 25 29.15 1 6.51
2022-05-17 2103 1234000 766 36418300 29.40 29.65 29.20 29.60 0.50 1.72% 29.60 26 29.65 13 6.62
2022-05-18 2103 1574000 1042 47268800 29.90 30.30 29.70 30.20 0.60 2.03% 30.20 6 30.25 17 6.76
2022-05-19 2103 1341000 922 39439600 29.50 29.75 29.20 29.65 0.55 -1.82% 29.65 10 29.70 2 6.63
2022-05-20 2103 734000 404 21959350 29.90 30.05 29.70 29.95 0.30 1.01% 29.95 52 30.00 14 6.70
2022-05-23 2103 604000 380 18188700 30.05 30.30 30.05 30.10 0.15 0.5% 30.10 1 30.15 4 6.73
2022-05-24 2103 1054586 681 31466016 30.15 30.20 29.65 29.80 0.30 -1% 29.80 1 29.85 11 6.67
2022-05-25 2103 882000 504 26535600 29.90 30.25 29.80 30.15 0.35 1.17% 30.15 7 30.20 17 6.74
2022-05-26 2103 534000 348 16028150 30.00 30.25 29.85 29.90 0.25 -0.83% 29.90 3 29.95 3 6.69
2022-05-27 2103 730000 554 21918200 30.15 30.30 29.90 29.95 0.05 0.17% 29.95 11 30.00 3 6.70
2022-05-30 2103 752000 460 22680850 30.20 30.25 30.05 30.10 0.15 0.5% 30.10 36 30.15 6 6.73
2022-05-31 2103 1966000 944 59000050 30.10 30.30 29.75 29.90 0.20 -0.66% 29.90 14 30.15 2 6.69
2022-06-01 2103 982000 564 29554100 29.90 30.20 29.90 30.15 0.25 0.84% 30.15 17 30.20 25 6.74
2022-06-02 2103 1516000 867 46228450 30.05 30.70 30.00 30.55 0.40 1.33% 30.55 35 30.60 15 6.83
2022-06-06 2103 821000 435 25074100 30.80 30.85 30.45 30.60 0.05 0.16% 30.60 1 30.65 73 6.85
2022-06-07 2103 698000 334 21275350 30.55 30.60 30.35 30.45 0.15 -0.49% 30.40 63 30.45 2 6.81
2022-06-08 2103 805000 609 24622250 30.65 30.75 30.50 30.55 0.10 0.33% 30.55 1 30.60 7 6.83
2022-06-09 2103 745000 376 22779000 30.45 30.70 30.40 30.65 0.10 0.33% 30.65 29 30.70 132 6.86
2022-06-10 2103 883737 595 27142572 30.30 31.00 30.30 30.80 0.15 0.49% 30.75 19 30.80 9 6.89
2022-06-13 2103 1127000 742 34007250 30.25 30.35 30.05 30.20 0.60 -1.95% 30.15 55 30.20 8 6.76
2022-06-14 2103 1126000 544 33612100 30.00 30.20 29.50 30.10 0.10 -0.33% 30.10 41 30.15 1 6.73
2022-06-15 2103 1269000 909 38737400 30.45 30.75 30.25 30.60 0.50 1.66% 30.60 13 30.65 15 6.85
2022-06-16 2103 5129000 2328 161915700 30.95 32.00 30.90 31.20 0.60 1.96% 31.15 20 31.20 24 6.98
2022-06-17 2103 2407000 1145 74639600 31.65 31.65 30.45 31.20 0.00 0% 31.15 3 31.20 35 6.98
2022-06-20 2103 2296779 1356 70684816 31.30 31.30 30.40 30.40 0.80 -2.56% 30.40 7 30.45 1 6.80
2022-06-21 2103 3909000 2338 123685600 31.10 32.30 30.80 31.95 1.55 5.1% 31.90 72 31.95 34 7.15
2022-06-22 2103 2935000 1641 92388200 32.45 32.45 30.85 30.95 1.00 -3.13% 30.95 33 31.00 1 6.92
2022-06-23 2103 2456359 1324 75173423 31.05 31.20 30.20 30.35 0.60 -1.94% 30.35 19 30.40 47 6.79
2022-06-24 2103 1789000 1014 55638550 30.60 31.35 30.55 31.35 1.00 3.29% 31.30 2 31.35 39 7.01
2022-06-27 2103 1521000 1107 47891350 31.75 31.80 31.20 31.30 0.05 -0.16% 31.30 30 31.35 22 7.00
2022-06-28 2103 849000 546 26235150 31.45 31.45 30.70 30.70 0.60 -1.92% 30.70 28 30.75 1 6.87
2022-06-29 2103 921000 527 28126000 30.50 30.85 30.45 30.45 0.25 -0.81% 30.45 58 30.50 9 6.81
2022-06-30 2103 2731000 1254 81445050 30.50 30.50 29.55 29.65 0.80 -2.63% 29.65 20 29.70 50 6.63
2022-07-01 2103 2001348 1151 58860863 29.70 30.05 28.90 28.95 0.70 -2.36% 28.90 31 28.95 1 6.48
2022-07-04 2103 1340000 717 38821150 29.15 29.40 28.70 28.95 0.00 0% 28.90 1 28.95 9 6.48
2022-07-05 2103 1321000 784 38754950 29.30 29.65 29.00 29.40 0.45 1.55% 29.35 1 29.40 1 6.58
2022-07-06 2103 2416004 1095 68945857 29.40 29.40 28.15 28.25 1.15 -3.91% 28.25 26 28.30 11 6.32
2022-07-07 2103 1583000 858 44577550 28.50 28.50 27.75 28.40 0.15 0.53% 28.35 22 28.40 19 6.35
2022-07-08 2103 1330000 768 37936150 28.55 28.80 28.25 28.30 0.10 -0.35% 28.25 44 28.30 4 6.33
2022-07-11 2103 1516000 814 42320800 28.40 28.40 27.80 27.95 0.35 -1.24% 27.90 13 27.95 7 6.25
2022-07-12 2103 3678000 1647 98908450 27.75 27.85 26.60 26.65 1.30 -4.65% 26.65 74 26.70 18 5.96
2022-07-13 2103 2691000 1483 72392400 27.50 27.50 26.75 26.80 0.15 0.56% 26.80 3 26.85 10 6.00
2022-07-14 2103 3157493 1226 85410359 27.40 27.40 26.55 27.00 0.20 0.75% 27.00 23 27.10 219 6.04
2022-07-15 2103 2795000 841 75300150 27.05 27.05 26.70 27.00 0.00 0% 26.95 42 27.00 45 6.04
2022-07-18 2103 4993000 1751 137734800 27.05 28.10 27.00 28.10 1.10 4.07% 28.05 8 28.10 24 6.29
2022-07-19 2103 5558000 1739 141382600 25.60 25.85 25.10 25.35 0.00 -9.79% 25.35 31 25.50 22 5.67
2022-07-20 2103 3041000 1644 77118600 25.60 25.75 25.00 25.05 0.30 -1.18% 25.05 15 25.10 14 5.60
2022-07-21 2103 1098000 575 27828850 25.20 25.55 25.05 25.50 0.45 1.8% 25.50 2 25.55 29 5.70
2022-07-22 2103 1122738 704 28571350 25.65 25.65 25.30 25.35 0.15 -0.59% 25.35 15 25.40 25 5.67
2022-07-25 2103 953000 396 24218850 25.35 25.55 25.15 25.50 0.15 0.59% 25.45 36 25.50 25 5.70
2022-07-26 2103 1296000 671 33118400 25.75 25.75 25.40 25.45 0.05 -0.2% 25.45 27 25.55 11 5.69
2022-07-27 2103 978000 638 24806100 25.60 25.60 25.25 25.40 0.05 -0.2% 25.35 83 25.40 4 5.68
2022-07-28 2103 719000 395 18299000 25.65 25.70 25.30 25.45 0.05 0.2% 25.40 3 25.45 31 5.69
2022-07-29 2103 1483000 631 38030250 25.40 25.90 25.40 25.85 0.40 1.57% 25.80 19 25.85 7 5.78
2022-08-01 2103 1874000 1106 49235750 26.00 26.50 25.85 26.30 0.45 1.74% 26.25 21 26.30 19 5.88
2022-08-02 2103 1684000 874 43937800 26.00 26.40 25.80 26.35 0.05 0.19% 26.35 13 26.40 19 5.89
2022-08-03 2103 1087000 623 28170900 26.30 26.35 25.70 25.75 0.60 -2.28% 25.70 92 25.75 56 5.76
2022-08-04 2103 932000 551 23837450 26.00 26.00 25.30 25.90 0.15 0.58% 25.85 4 25.90 1 5.79
2022-08-05 2103 1783457 1075 47467462 26.30 26.80 26.30 26.75 0.85 3.28% 26.70 4 26.75 10 5.98
2022-08-08 2103 1266000 676 33964700 26.75 27.15 26.40 27.10 0.35 1.31% 27.05 25 27.10 19 6.51
2022-08-09 2103 1483000 782 40653150 27.05 27.65 26.95 27.40 0.30 1.11% 27.40 45 27.45 4 6.59
2022-08-10 2103 1355707 789 37427379 27.20 27.80 27.20 27.65 0.25 0.91% 27.60 17 27.65 26 6.65
2022-08-11 2103 1055000 533 29233850 28.00 28.00 27.60 27.60 0.05 -0.18% 27.60 10 27.65 7 6.63
2022-08-12 2103 1080000 648 29951700 27.60 27.95 27.55 27.75 0.15 0.54% 27.70 84 27.75 1 6.67
2022-08-15 2103 1067000 541 29953900 27.75 28.25 27.75 28.15 0.40 1.44% 28.15 7 28.20 47 6.77
2022-08-16 2103 832000 419 23519600 28.25 28.45 28.15 28.25 0.10 0.36% 28.20 71 28.25 22 6.79
2022-08-17 2103 935000 532 26290300 28.25 28.40 27.95 28.00 0.25 -0.88% 28.00 87 28.05 13 6.73
2022-08-18 2103 747000 445 20857450 28.00 28.15 27.80 28.10 0.10 0.36% 28.05 54 28.10 1 6.75
2022-08-19 2103 591000 353 16623250 28.10 28.30 27.85 28.20 0.10 0.36% 28.20 54 28.25 12 6.78
2022-08-22 2103 607737 397 17136594 28.00 28.35 27.85 28.25 0.05 0.18% 28.20 96 28.25 8 6.79
2022-08-23 2103 632000 313 17850950 28.20 28.40 28.05 28.25 0.00 0% 28.25 69 28.35 12 6.79
2022-08-24 2103 1706000 1037 48957450 28.30 28.90 28.25 28.75 0.50 1.77% 28.75 66 28.80 17 6.91
2022-08-25 2103 1493000 769 43438900 28.90 29.25 28.80 29.25 0.50 1.74% 29.20 12 29.25 30 7.03
2022-08-26 2103 1084000 637 31556350 29.40 29.50 28.90 28.90 0.35 -1.2% 28.90 21 28.95 7 6.95
2022-08-29 2103 1180000 659 33464300 28.20 28.70 28.10 28.40 0.50 -1.73% 28.35 9 28.40 9 6.83
2022-08-30 2103 644000 387 18242700 28.20 28.55 28.20 28.30 0.10 -0.35% 28.30 1 28.35 6 6.80
2022-08-31 2103 1256000 632 35327250 28.10 28.40 28.00 28.20 0.10 -0.35% 28.20 12 28.30 5 6.78
2022-09-01 2103 1275335 767 35450015 28.05 28.15 27.70 27.85 0.35 -1.24% 27.85 8 27.90 7 6.69
2022-09-02 2103 473000 320 13242550 27.85 28.15 27.85 27.90 0.05 0.18% 27.90 15 28.00 7 6.71
2022-09-05 2103 635000 425 17601000 27.85 27.85 27.65 27.70 0.20 -0.72% 27.70 21 27.85 4 6.66
2022-09-06 2103 587000 390 16280250 27.80 28.05 27.50 27.65 0.05 -0.18% 27.55 10 27.65 4 6.65
2022-09-07 2103 900000 539 24385850 27.45 27.50 27.00 27.00 0.65 -2.35% 27.00 12 27.15 5 6.49
2022-09-08 2103 589000 334 16150650 27.05 27.70 27.05 27.65 0.65 2.41% 27.60 122 27.65 2 6.65
2022-09-12 2103 530000 363 14844850 27.90 28.10 27.75 28.00 0.35 1.27% 28.00 49 28.05 2 6.73
2022-09-13 2103 673000 386 18920400 28.10 28.30 28.00 28.05 0.05 0.18% 28.00 47 28.05 2 6.74
2022-09-14 2103 759000 489 20995950 27.50 27.85 27.40 27.65 0.40 -1.43% 27.65 42 27.70 12 6.65
2022-09-15 2103 969000 474 27305800 27.65 28.40 27.65 28.25 0.60 2.17% 28.20 26 28.25 5 6.79
2022-09-16 2103 909000 471 25595100 28.30 28.50 28.05 28.05 0.20 -0.71% 28.00 109 28.10 10 6.74
2022-09-19 2103 704079 424 19548228 28.10 28.10 27.50 27.55 0.50 -1.78% 27.55 20 27.60 8 6.62
2022-09-20 2103 252000 162 7004900 27.70 27.95 27.70 27.80 0.25 0.91% 27.75 3 27.80 11 6.68
2022-09-21 2103 608000 442 16698850 27.80 27.80 27.30 27.30 0.50 -1.8% 27.30 13 27.35 2 6.56
2022-09-22 2103 825000 549 22456250 27.30 27.60 27.00 27.25 0.05 -0.18% 27.20 1 27.30 2 6.55
2022-09-23 2103 385000 268 10497700 27.25 27.50 27.10 27.15 0.10 -0.37% 27.15 16 27.20 1 6.53
2022-09-26 2103 1588000 923 41703350 27.00 27.00 25.80 26.20 0.95 -3.5% 26.15 6 26.20 6 6.30
2022-09-27 2103 1323000 652 34387550 26.20 26.25 25.85 26.10 0.10 -0.38% 26.10 5 26.15 18 6.27
2022-09-28 2103 1714000 927 43315850 26.10 26.10 25.00 25.10 1.00 -3.83% 25.00 54 25.10 4 6.03
2022-09-29 2103 850000 405 21713250 25.75 25.80 25.20 25.65 0.55 2.19% 25.60 2 25.65 14 6.17
2022-09-30 2103 726000 418 18661500 25.55 26.00 25.10 26.00 0.35 1.36% 25.95 6 26.00 3 6.25
2022-10-03 2103 696371 528 18196635 25.70 26.35 25.70 26.20 0.20 0.77% 26.20 9 26.25 3 6.30
2022-10-04 2103 648746 476 17173234 26.40 26.65 26.30 26.45 0.25 0.95% 26.45 37 26.60 11 6.36
2022-10-05 2103 571000 369 15258050 26.90 26.90 26.60 26.70 0.25 0.95% 26.70 9 26.75 13 6.42
2022-10-06 2103 364000 252 9701150 26.70 26.80 26.55 26.70 0.00 0% 26.60 9 26.70 23 6.42
2022-10-07 2103 715000 413 19212150 26.70 27.05 26.70 26.80 0.10 0.37% 26.75 22 26.80 6 6.44
2022-10-11 2103 1332000 774 35616700 26.80 27.00 26.30 26.75 0.05 -0.19% 26.75 1 26.80 1 6.43
2022-10-12 2103 967000 500 25768950 26.70 26.95 26.40 26.60 0.15 -0.56% 26.60 3 26.85 7 6.39
2022-10-13 2103 1279705 720 33538091 26.50 26.75 25.95 25.95 0.65 -2.44% 25.95 29 26.00 2 6.24
2022-10-14 2103 772000 459 20561900 26.20 26.80 26.20 26.60 0.65 2.5% 26.60 18 26.65 39 6.39
2022-10-17 2103 682000 417 18068200 26.50 26.80 26.15 26.55 0.05 -0.19% 26.55 10 26.60 1 6.38
2022-10-18 2103 829000 601 22157850 26.70 26.90 26.45 26.85 0.30 1.13% 26.85 1 26.90 62 6.45
2022-10-19 2103 1057000 704 28593450 26.85 27.40 26.70 26.75 0.10 -0.37% 26.75 2 26.85 51 6.43
2022-10-20 2103 4656709 1404 125802129 26.60 27.50 26.05 27.20 0.45 1.68% 27.15 13 27.20 284 6.54
2022-10-21 2103 955000 635 25579000 27.20 27.30 26.60 26.60 0.60 -2.21% 26.60 37 26.65 2 6.39
2022-10-24 2103 894000 574 23878050 27.70 27.70 26.40 26.40 0.20 -0.75% 26.40 68 26.45 10 6.35
2022-10-25 2103 685000 374 18090500 26.60 26.70 26.25 26.35 0.05 -0.19% 26.35 28 26.45 1 6.33
2022-10-26 2103 701000 452 18531950 26.45 26.70 26.30 26.35 0.00 0% 26.35 67 26.45 16 6.33
2022-10-27 2103 598000 317 15903900 26.70 26.70 26.40 26.55 0.20 0.76% 26.55 12 26.60 2 6.38
2022-10-28 2103 415491 427 11004820 26.60 26.60 26.40 26.40 0.15 -0.56% 26.40 112 26.50 5 6.35
2022-10-31 2103 660000 392 17494000 26.45 26.70 26.25 26.45 0.05 0.19% 26.45 14 26.50 10 6.36
2022-11-01 2103 505000 245 13447250 26.15 26.80 26.15 26.70 0.25 0.95% 26.70 1 26.75 15 6.42
2022-11-02 2103 734000 455 19841750 26.85 27.20 26.80 27.10 0.40 1.5% 27.10 2 27.15 26 6.51
2022-11-03 2103 486000 243 13025300 26.85 27.00 26.70 26.75 0.35 -1.29% 26.75 48 26.90 29 6.43
2022-11-04 2103 585000 440 15626150 26.50 26.85 26.50 26.75 0.00 0% 26.75 37 26.85 39 6.43
2022-11-07 2103 973000 541 25925300 26.75 26.85 26.50 26.70 0.05 -0.19% 26.65 20 26.70 1 6.42
2022-11-08 2103 840000 559 22516300 26.65 26.95 26.60 26.80 0.10 0.37% 26.80 51 26.90 71 9.27
2022-11-09 2103 842000 538 22537600 26.80 27.00 26.65 26.75 0.05 -0.19% 26.75 3 26.80 137 9.26
2022-11-10 2103 1011701 632 26792519 26.75 26.75 26.35 26.40 0.35 -1.31% 26.40 9 26.45 42 9.13
2022-11-11 2103 841000 485 22299350 26.65 26.70 26.40 26.40 0.00 0% 26.40 94 26.45 4 9.13
2022-11-14 2103 1688000 719 45328850 26.45 27.00 26.35 26.95 0.55 2.08% 26.90 24 26.95 14 9.33
2022-11-15 2103 1169000 541 31672700 26.95 27.25 26.80 27.10 0.15 0.56% 27.10 27 27.15 8 9.38
2022-11-16 2103 957000 424 25837850 27.20 27.30 26.75 26.75 0.35 -1.29% 26.75 31 26.80 5 9.26
2022-11-17 2103 647000 353 17468200 26.80 27.15 26.80 27.05 0.30 1.12% 27.00 182 27.05 14 9.36
2022-11-18 2103 848000 509 22704200 27.05 27.10 26.65 26.70 0.35 -1.29% 26.65 41 26.70 1 9.24
2022-11-21 2103 376000 262 9987800 26.80 26.80 26.50 26.50 0.20 -0.75% 26.50 52 26.55 24 9.17
2022-11-22 2103 424000 214 11213200 26.60 26.60 26.35 26.40 0.10 -0.38% 26.40 50 26.45 31 9.13
2022-11-23 2103 342000 213 9056800 26.65 26.65 26.40 26.40 0.00 0% 26.40 42 26.50 11 9.13
2022-11-24 2103 548000 253 14575400 26.55 26.65 26.50 26.65 0.25 0.95% 26.60 13 26.65 33 9.22
2022-11-25 2103 524000 275 14082500 26.70 27.00 26.70 26.80 0.15 0.56% 26.80 16 26.85 24 9.27
2022-11-28 2103 486000 298 12979050 26.85 26.85 26.50 26.85 0.05 0.19% 26.75 16 26.85 24 9.29
2022-11-29 2103 649006 393 17595293 26.90 27.25 26.85 27.20 0.35 1.3% 27.15 28 27.20 13 9.41
2022-11-30 2103 1547000 739 42686350 27.25 27.80 27.25 27.60 0.40 1.47% 27.60 1 27.65 79 9.55
2022-12-01 2103 1397000 711 38536550 27.85 28.00 27.35 27.55 0.05 -0.18% 27.50 53 27.55 3 9.53
2022-12-02 2103 706000 439 19269900 27.70 27.70 27.15 27.40 0.15 -0.54% 27.40 7 27.45 8 9.48
2022-12-05 2103 2554000 977 71407750 27.50 28.15 27.45 28.10 0.70 2.55% 28.10 18 28.15 26 9.72
2022-12-06 2103 1857000 912 51681000 27.80 28.10 27.45 27.45 0.65 -2.31% 27.40 60 27.45 24 9.50
2022-12-07 2103 1222000 465 33441950 27.45 27.65 27.15 27.20 0.25 -0.91% 27.20 14 27.25 23 9.41
2022-12-08 2103 763000 420 20656300 27.20 27.25 26.95 27.05 0.15 -0.55% 27.05 5 27.10 1 9.36
2022-12-09 2103 696000 383 19102100 27.15 27.60 27.15 27.50 0.45 1.66% 27.50 3 27.55 5 9.52
2022-12-12 2103 2150000 1156 60143700 27.60 28.20 27.30 28.20 0.70 2.55% 28.15 1 28.20 116 9.76
2022-12-13 2103 1377583 987 50977071 37.30 37.30 36.50 37.10 0.10 31.56% 37.05 31 37.10 41 49.47
2022-12-14 2103 1382000 601 38876950 28.00 28.40 27.85 28.00 0.15 -24.53% 27.95 36 28.00 2 9.69
2022-12-15 2103 940000 472 26370650 28.25 28.25 27.85 28.05 0.05 0.18% 28.05 1 28.10 14 9.71
2022-12-16 2103 878000 465 24507800 27.70 28.15 27.65 27.95 0.10 -0.36% 27.95 63 28.00 12 9.67
2022-12-18 2103 3850070 1548 146558268 37.75 38.45 37.75 38.00 0.45 35.96% 38.00 76 38.05 37 8.70
2022-12-19 2103 942000 518 26291400 27.65 28.00 27.55 27.80 0.15 -26.84% 27.75 6 27.80 1 9.62
2022-12-20 2103 1191000 643 32489300 27.95 27.95 26.90 26.90 0.90 -3.24% 26.90 25 26.95 15 9.31
2022-12-21 2103 303000 202 8187300 27.05 27.25 26.90 26.95 0.05 0.19% 26.95 19 27.00 39 9.33
2022-12-22 2103 400000 272 10894100 27.15 27.45 27.10 27.25 0.30 1.11% 27.20 15 27.25 3 9.43
2022-12-23 2103 625000 324 16813600 27.00 27.00 26.70 26.95 0.30 -1.1% 26.90 25 26.95 2 9.33
2022-12-26 2103 374000 189 10110150 26.95 27.15 26.95 27.05 0.10 0.37% 27.00 9 27.05 2 9.36
2022-12-27 2103 287000 185 7840150 27.25 27.45 27.20 27.20 0.15 0.55% 27.20 9 27.25 2 9.41
2022-12-28 2103 676000 415 18279200 27.20 27.20 26.90 26.95 0.25 -0.92% 26.95 7 27.00 39 9.33
2022-12-29 2103 763000 501 20417350 26.85 27.00 26.50 26.90 0.05 -0.19% 26.90 1 27.00 14 9.31
2022-12-30 2103 302000 153 8189850 27.10 27.25 27.00 27.05 0.15 0.56% 27.05 6 27.10 2 9.36