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12345678910111213141516171819202122232425262728293031當月平均
1 月　　29.40
0
0%		29.35
-0.05
-0.17%		29.30
-0.05
-0.17%		29.40
0.1
0.34%		29.35
-0.05
-0.17%		 　29.20
-0.15
-0.51%		29.35
0.15
0.51%		29.35
0
0%		29.45
0.1
0.34%		29.25
-0.2
-0.68%		 　29.10
-0.15
-0.51%		29.15
0.05
0.17%		28.80
-0.35
-1.2%		28.85
0.05
0.17%		28.55
-0.3
-1.04%		 　28.45
-0.1
-0.35%		28.15
-0.3
-1.05%		28.45
0.3
1.07%		 28.91
2 月　　　　　　28.40
-0.05
-0.18%		28.60
0.2
0.7%		29.15
0.55
1.92%		29.20
0.05
0.17%		29.15
-0.05
-0.17%		 　29.00
-0.15
-0.51%		29.00
0
0%		29.05
0.05
0.17%		29.50
0.45
1.55%		29.45
-0.05
-0.17%		 　29.30
-0.15
-0.51%		29.20
-0.1
-0.34%		29.15
-0.05
-0.17%		29.00
-0.15
-0.51%		29.55
0.55
1.9%		 29.22
3 月29.50
-0.05
-0.17%		29.55
0.05
0.17%		29.35
-0.2
-0.68%		 　　28.50
-0.85
-2.9%		28.05
-0.45
-1.58%		28.20
0.15
0.53%		28.65
0.45
1.6%		28.40
-0.25
-0.87%		 　28.70
0.3
1.06%		28.45
-0.25
-0.87%		28.45
0
0%		28.90
0.45
1.58%		29.65
0.75
2.6%		 　29.10
-0.55
-1.85%		29.20
0.1
0.34%		29.20
0
0%		29.00
-0.2
-0.68%		28.80
-0.2
-0.69%		 　28.75
-0.05
-0.17%		28.90
0.15
0.52%		29.10
0.2
0.69%		28.85
-0.25
-0.86%		28.86
4 月28.65
-0.2
-0.69%		 　　　28.70
0.05
0.17%		28.45
-0.25
-0.87%		28.40
-0.05
-0.18%		 　28.30
-0.1
-0.35%		28.35
0.05
0.18%		28.65
0.3
1.06%		28.65
0
0%		28.40
-0.25
-0.87%		 　28.20
-0.2
-0.7%		28.30
0.1
0.35%		28.55
0.25
0.88%		28.45
-0.1
-0.35%		28.55
0.1
0.35%		 　28.20
-0.35
-1.23%		28.25
0.05
0.18%		28.00
-0.25
-0.88%		28.05
0.05
0.18%		28.00
-0.05
-0.18%		 28.33
5 月　　27.85
-0.15
-0.54%		27.95
0.1
0.36%		28.00
0.05
0.18%		27.70
-0.3
-1.07%		 　27.25
-0.45
-1.62%		27.15
-0.1
-0.37%		26.95
-0.2
-0.74%		26.30
-0.65
-2.41%		26.75
0.45
1.71%		 　27.10
0.35
1.31%		27.15
0.05
0.18%		27.60
0.45
1.66%		27.55
-0.05
-0.18%		27.85
0.3
1.09%		 　28.15
0.3
1.08%		27.75
-0.4
-1.42%		28.00
0.25
0.9%		27.75
-0.25
-0.89%		28.15
0.4
1.44%		 　28.25
0.1
0.36%		27.70
-0.55
-1.95%		27.59
6 月27.80
0.1
0.36%		28.15
0.35
1.26%		 　　28.20
0.05
0.18%		27.90
-0.3
-1.06%		27.80
-0.1
-0.36%		27.95
0.15
0.54%		27.80
-0.15
-0.54%		 　27.50
-0.3
-1.08%		27.50
0
0%		27.95
0.45
1.64%		27.70
-0.25
-0.89%		27.75
0.05
0.18%		 　27.35
-0.4
-1.44%		27.70
0.35
1.28%		27.70
0
0%		27.50
-0.2
-0.72%		28.15
0.65
2.36%		 　28.15
0
0%		28.15
0
0%		28.45
0.3
1.07%		28.05
-0.4
-1.41%		 27.84
7 月27.55
-0.5
-1.78%		 　27.70
0.15
0.54%		28.05
0.35
1.26%		27.65
-0.4
-1.43%		28.10
0.45
1.63%		28.60
0.5
1.78%		 　28.55
-0.05
-0.17%		28.65
0.1
0.35%		28.90
0.25
0.87%		29.30
0.4
1.38%		29.30
0
0%		 　29.45
0.15
0.51%		29.35
-0.1
-0.34%		29.00
-0.35
-1.19%		29.20
0.2
0.69%		29.25
0.05
0.17%		 　29.30
0.05
0.17%		29.00
-0.3
-1.02%		29.25
0.25
0.86%		29.15
-0.1
-0.34%		29.25
0.1
0.34%		 28.8
8 月29.00
-0.25
-0.85%		28.95
-0.05
-0.17%		28.70
-0.25
-0.86%		28.45
-0.25
-0.87%		28.90
0.45
1.58%		 　28.75
-0.15
-0.52%		29.05
0.3
1.04%		28.70
-0.35
-1.2%		28.95
0.25
0.87%		28.85
-0.1
-0.35%		 　28.90
0.05
0.17%		28.95
0.05
0.17%		28.85
-0.1
-0.35%		29.05
0.2
0.69%		29.20
0.15
0.52%		 　29.00
-0.2
-0.68%		28.95
-0.05
-0.17%		28.85
-0.1
-0.35%		28.75
-0.1
-0.35%		28.95
0.2
0.7%		 　28.55
-0.4
-1.38%		28.85
0.3
1.05%		29.20
0.35
1.21%		28.87
9 月28.70
-0.5
-1.71%		28.50
-0.2
-0.7%		 　28.40
-0.1
-0.35%		28.45
0.05
0.18%		28.45
0
0%		28.60
0.15
0.53%		 　　29.00
0.4
1.4%		29.20
0.2
0.69%		28.90
-0.3
-1.03%		28.75
-0.15
-0.52%		29.15
0.4
1.39%		 　28.60
-0.55
-1.89%		28.95
0.35
1.22%		28.80
-0.15
-0.52%		28.50
-0.3
-1.04%		28.35
-0.15
-0.53%		 　27.90
-0.45
-1.59%		28.50
0.6
2.15%		28.00
-0.5
-1.75%		28.25
0.25
0.89%		28.50
0.25
0.88%		 28.57
10 月　　28.45
-0.05
-0.18%		28.55
0.1
0.35%		28.55
0
0%		28.60
0.05
0.18%		28.55
-0.05
-0.17%		 　　28.40
-0.15
-0.53%		28.40
0
0%		27.60
-0.8
-2.82%		27.80
0.2
0.72%		 　27.35
-0.45
-1.62%		28.15
0.8
2.93%		27.55
-0.6
-2.13%		27.40
-0.15
-0.54%		27.40
0
0%		 　27.40
0
0%		27.55
0.15
0.55%		27.80
0.25
0.91%		27.95
0.15
0.54%		27.80
-0.15
-0.54%		 28.10
0.3
1.08%		27.95
11 月27.85
-0.25
-0.89%		27.80
-0.05
-0.18%		27.65
-0.15
-0.54%		27.80
0.15
0.54%		 　27.95
0.15
0.54%		28.05
0.1
0.36%		28.20
0.15
0.53%		27.90
-0.3
-1.06%		28.20
0.3
1.08%		 　28.60
0.4
1.42%		28.60
0
0%		28.20
-0.4
-1.4%		28.25
0.05
0.18%		28.00
-0.25
-0.88%		 　27.90
-0.1
-0.36%		27.95
0.05
0.18%		28.00
0.05
0.18%		28.35
0.35
1.25%		28.55
0.2
0.71%		 　28.05
-0.5
-1.75%		28.40
0.35
1.25%		28.95
0.55
1.94%		 28.16
12 月28.65
-0.3
-1.04%		28.60
-0.05
-0.17%		 　28.65
0.05
0.17%		28.30
-0.35
-1.22%		28.30
0
0%		28.30
0
0%		28.50
0.2
0.71%		 　28.60
0.1
0.35%		23.50
-5.1
-17.83%		28.95
5.45
23.19%		29.15
0.2
0.69%		29.45
0.3
1.03%		 29.15
-0.3
-1.02%		29.05
-0.1
-0.34%		28.70
-0.35
-1.2%		28.75
0.05
0.17%		28.90
0.15
0.52%		28.75
-0.15
-0.52%		 　29.00
0.25
0.87%		28.95
-0.05
-0.17%		28.95
0
0%		28.60
-0.35
-1.21%		28.75
0.15
0.52%		　28.59

說明:最高漲幅:23.19%最低跌幅:-17.83% 最高價:29.65最低價:23.50平均價:28.47,灰色底表示週末,漲130天(34.6)元,跌158天(-41.3)元,平盤22天
23%=1,3%=2,2%=14,1%=69,0%=66,-0%=1,-1%=3,-2%=20,-3%=53,-4%=81,

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 2633 2350986 1282 69156692 29.60 29.60 29.25 29.40 0.20 0% 29.35 85 29.40 37 31.28
2022-01-04 2633 2667146 4732 78109554 29.35 29.40 29.25 29.35 0.05 -0.17% 29.30 13 29.35 13 31.22
2022-01-05 2633 2161372 1091 63496044 29.35 29.50 29.25 29.30 0.05 -0.17% 29.30 115 29.35 17 31.17
2022-01-06 2633 2409334 1429 70716457 29.25 29.40 29.25 29.40 0.10 0.34% 29.35 80 29.40 38 31.28
2022-01-07 2633 2559080 1405 74949922 29.40 29.40 29.20 29.35 0.05 -0.17% 29.30 13 29.35 153 31.22
2022-01-10 2633 2419718 1320 70677599 29.30 29.30 29.10 29.20 0.15 -0.51% 29.15 599 29.20 15 31.06
2022-01-11 2633 2341721 1289 68539301 29.20 29.35 29.10 29.35 0.15 0.51% 29.30 12 29.35 8 31.22
2022-01-12 2633 1591713 1184 46600565 29.35 29.35 29.20 29.35 0.00 0% 29.30 2 29.35 39 31.22
2022-01-13 2633 2289376 1368 67264939 29.35 29.45 29.30 29.45 0.10 0.34% 29.40 24 29.45 277 31.33
2022-01-14 2633 2175595 1403 63625294 29.30 29.40 29.15 29.25 0.20 -0.68% 29.25 55 29.30 101 31.12
2022-01-17 2633 3208541 1579 93393010 29.15 29.25 29.05 29.10 0.15 -0.51% 29.10 4 29.15 245 30.96
2022-01-18 2633 3857446 1772 112104409 29.05 29.15 28.95 29.15 0.05 0.17% 29.10 232 29.15 211 31.01
2022-01-19 2633 10019861 4920 288895030 29.10 29.15 28.65 28.80 0.35 -1.2% 28.80 237 28.85 151 30.64
2022-01-20 2633 4124166 2157 118768686 28.80 28.95 28.70 28.85 0.05 0.17% 28.80 82 28.85 240 30.69
2022-01-21 2633 7624718 4120 217689680 28.75 28.80 28.45 28.55 0.30 -1.04% 28.55 2 28.60 177 30.37
2022-01-24 2633 4593051 2505 130067633 28.50 28.55 28.20 28.45 0.10 -0.35% 28.40 25 28.45 76 30.27
2022-01-25 2633 7973018 4243 224250276 28.25 28.30 28.00 28.15 0.30 -1.05% 28.15 4 28.20 301 29.95
2022-01-26 2633 3232262 1666 91558759 28.15 28.45 28.15 28.45 0.30 1.07% 28.40 13 28.45 90 30.27
2022-02-07 2633 6187939 3366 175612721 28.40 28.60 28.15 28.40 0.05 -0.18% 28.40 145 28.50 49 30.21
2022-02-08 2633 4691078 2469 134257291 28.55 28.75 28.45 28.60 0.20 0.7% 28.60 65 28.65 1 30.43
2022-02-09 2633 4616959 2678 133491417 28.65 29.15 28.60 29.15 0.55 1.92% 29.10 15 29.15 358 31.01
2022-02-10 2633 2750921 1437 79964064 29.15 29.20 28.90 29.20 0.05 0.17% 29.15 2 29.20 245 31.06
2022-02-11 2633 1819411 988 52933665 29.00 29.20 29.00 29.15 0.05 -0.17% 29.10 19 29.15 208 31.01
2022-02-14 2633 2281248 1400 65920069 29.10 29.10 28.75 29.00 0.15 -0.51% 28.95 3 29.00 163 30.85
2022-02-15 2633 2651093 1846 76880338 28.85 29.10 28.80 29.00 0.00 0% 28.95 25 29.00 6 30.85
2022-02-16 2633 1878732 1283 54639978 29.15 29.20 29.00 29.05 0.05 0.17% 29.05 7 29.10 65 30.90
2022-02-17 2633 10304210 3276 303425512 29.20 29.55 29.10 29.50 0.45 1.55% 29.45 132 29.50 73 31.38
2022-02-18 2633 4553946 2331 134582512 29.25 29.65 29.25 29.45 0.05 -0.17% 29.45 89 29.50 54 31.33
2022-02-21 2633 2625365 1201 77036849 29.45 29.55 29.20 29.30 0.15 -0.51% 29.30 117 29.35 23 31.17
2022-02-22 2633 4024275 1836 116956481 29.30 29.30 28.95 29.20 0.10 -0.34% 29.15 8 29.20 73 31.06
2022-02-23 2633 2581592 1500 75501883 29.05 29.45 29.05 29.15 0.05 -0.17% 29.15 141 29.20 23 31.01
2022-02-24 2633 4819321 2373 140138925 29.20 29.30 28.90 29.00 0.15 -0.51% 29.00 59 29.05 97 45.31
2022-02-25 2633 8903059 2605 260847527 28.95 29.55 28.90 29.55 0.55 1.9% 29.45 162 29.55 197 46.17
2022-03-01 2633 4287675 2251 126319087 29.50 29.55 29.35 29.50 0.05 -0.17% 29.45 31 29.50 66 46.09
2022-03-02 2633 4333000 1906 127512850 29.50 29.55 29.30 29.55 0.05 0.17% 29.50 1 29.55 137 46.17
2022-03-03 2633 4711000 2041 137995900 29.50 29.55 29.20 29.35 0.20 -0.68% 29.35 1 29.40 105 45.86
2022-03-07 2633 8443482 4686 241688550 28.90 28.90 28.50 28.50 0.70 -2.9% 28.50 298 28.55 41 44.53
2022-03-08 2633 7222099 4241 203819110 28.35 28.60 28.05 28.05 0.45 -1.58% 28.05 420 28.10 5 43.83
2022-03-09 2633 2688459 1572 75995893 28.30 28.45 28.20 28.20 0.15 0.53% 28.20 606 28.25 3 44.06
2022-03-10 2633 2274823 1263 65055915 28.45 28.70 28.45 28.65 0.45 1.6% 28.60 25 28.65 18 44.77
2022-03-11 2633 1931000 992 55047600 28.65 28.70 28.40 28.40 0.25 -0.87% 28.40 139 28.50 2 44.38
2022-03-14 2633 1973000 906 56399900 28.50 28.70 28.45 28.70 0.30 1.06% 28.55 27 28.70 173 44.84
2022-03-15 2633 2351000 1454 66690350 28.70 28.70 28.25 28.45 0.25 -0.87% 28.35 20 28.45 43 44.45
2022-03-16 2633 2338000 1215 66553300 28.40 28.60 28.35 28.45 0.00 0% 28.45 223 28.55 14 44.45
2022-03-17 2633 4564000 2176 131925550 28.85 29.10 28.80 28.90 0.45 1.58% 28.90 56 28.95 148 45.16
2022-03-18 2633 7579000 1913 222751450 28.90 29.65 28.85 29.65 0.75 2.6% 29.60 77 29.65 55 46.33
2022-03-21 2633 4075000 1559 118567800 29.35 29.35 28.95 29.10 0.55 -1.85% 29.05 71 29.10 35 45.47
2022-03-22 2633 1697000 956 49469350 29.15 29.30 29.00 29.20 0.10 0.34% 29.15 34 29.20 109 45.62
2022-03-23 2633 1750000 949 51049900 29.25 29.25 29.10 29.20 0.00 0% 29.15 39 29.20 67 45.62
2022-03-24 2633 2500000 1322 72602000 29.10 29.25 28.95 29.00 0.20 -0.68% 29.00 14 29.05 17 45.31
2022-03-25 2633 2100000 1220 60565300 28.90 29.05 28.80 28.80 0.20 -0.69% 28.80 206 28.90 54 45.00
2022-03-28 2633 2304000 1097 66007450 28.60 28.75 28.55 28.75 0.05 -0.17% 28.70 67 28.75 47 44.92
2022-03-29 2633 1485000 779 42830850 28.80 28.90 28.70 28.90 0.15 0.52% 28.85 6 28.90 36 45.16
2022-03-30 2633 3764000 1996 109340950 28.90 29.20 28.90 29.10 0.20 0.69% 29.05 66 29.10 26 45.47
2022-03-31 2633 2463000 925 71302350 29.15 29.15 28.85 28.85 0.25 -0.86% 28.85 203 28.90 1 45.08
2022-04-01 2633 1984000 1118 56922150 28.75 28.80 28.60 28.65 0.20 -0.69% 28.60 603 28.65 5 44.77
2022-04-06 2633 3697000 2113 105874950 28.50 28.80 28.50 28.70 0.05 0.17% 28.70 9 28.75 16 44.84
2022-04-07 2633 4108273 2243 117129410 28.55 28.70 28.45 28.45 0.25 -0.87% 28.45 136 28.50 117 44.45
2022-04-08 2633 4074000 2163 115960700 28.60 28.70 28.35 28.40 0.05 -0.18% 28.35 331 28.40 159 44.38
2022-04-11 2633 4154000 2296 117469800 28.40 28.45 28.20 28.30 0.10 -0.35% 28.30 65 28.35 218 44.22
2022-04-12 2633 3374000 1839 95236700 28.25 28.35 28.10 28.35 0.05 0.18% 28.30 3 28.35 32 44.30
2022-04-13 2633 3860000 2173 110077400 28.35 28.65 28.30 28.65 0.30 1.06% 28.60 24 28.65 150 44.77
2022-04-14 2633 2599000 1448 74405200 28.65 28.70 28.50 28.65 0.00 0% 28.65 22 28.70 145 44.77
2022-04-15 2633 2326000 1379 66151250 28.65 28.65 28.30 28.40 0.25 -0.87% 28.40 11 28.45 15 44.38
2022-04-18 2633 2293000 1523 64820300 28.30 28.40 28.20 28.20 0.20 -0.7% 28.20 539 28.25 8 44.06
2022-04-19 2633 1882543 1863 53295216 28.25 28.45 28.20 28.30 0.10 0.35% 28.25 183 28.30 10 44.22
2022-04-20 2633 2626000 1360 74687450 28.30 28.60 28.30 28.55 0.25 0.88% 28.50 15 28.55 36 44.61
2022-04-21 2633 2119478 1987 60282427 28.65 28.65 28.30 28.45 0.10 -0.35% 28.40 12 28.45 30 44.45
2022-04-22 2633 2778000 1609 78912100 28.30 28.55 28.25 28.55 0.10 0.35% 28.50 11 28.55 81 44.61
2022-04-25 2633 3413000 2128 96139900 28.25 28.40 28.10 28.20 0.35 -1.23% 28.20 10 28.25 45 44.06
2022-04-26 2633 2276000 1569 64226850 28.15 28.35 28.10 28.25 0.05 0.18% 28.20 20 28.25 19 44.14
2022-04-27 2633 4566881 2926 128030475 28.10 28.15 27.95 28.00 0.25 -0.88% 28.00 635 28.05 66 43.75
2022-04-28 2633 3930000 2338 110064350 28.00 28.10 27.95 28.05 0.05 0.18% 28.00 38 28.05 33 43.83
2022-04-29 2633 4386000 2120 122880450 28.00 28.15 27.95 28.00 0.05 -0.18% 27.95 606 28.00 1019 43.75
2022-05-03 2633 2606000 1493 72748450 28.00 28.05 27.85 27.85 0.15 -0.54% 27.85 454 27.90 133 43.52
2022-05-04 2633 1655000 1116 46318350 27.95 28.05 27.95 27.95 0.10 0.36% 27.95 138 28.00 41 43.67
2022-05-05 2633 2115000 1280 59236800 28.00 28.10 27.95 28.00 0.05 0.18% 28.00 121 28.05 100 43.75
2022-05-06 2633 4353000 2691 120687500 27.80 27.90 27.65 27.70 0.30 -1.07% 27.65 806 27.70 2 55.40
2022-05-09 2633 5206566 3127 142524825 27.60 27.60 27.25 27.25 0.45 -1.62% 27.25 23 27.30 78 54.50
2022-05-10 2633 4664000 2232 126650600 27.15 27.40 27.00 27.15 0.10 -0.37% 27.15 290 27.25 3 54.30
2022-05-11 2633 4271000 2131 115240500 27.10 27.20 26.90 26.95 0.20 -0.74% 26.95 299 27.00 216 53.90
2022-05-12 2633 8521000 4214 225922000 26.95 26.95 26.20 26.30 0.65 -2.41% 26.30 40 26.35 143 52.60
2022-05-13 2633 4377000 2382 116410300 26.45 26.75 26.35 26.75 0.45 1.71% 26.70 236 26.75 145 53.50
2022-05-16 2633 3244000 2193 87401000 27.00 27.10 26.75 27.10 0.35 1.31% 27.05 50 27.10 196 54.20
2022-05-17 2633 3524000 1931 95983400 27.20 27.35 27.15 27.15 0.05 0.18% 27.15 134 27.25 2 54.30
2022-05-18 2633 3434000 1974 94132550 27.10 27.60 27.10 27.60 0.45 1.66% 27.55 8 27.60 77 55.20
2022-05-19 2633 3582000 1596 97949500 27.30 27.55 27.10 27.55 0.05 -0.18% 27.50 7 27.55 10 55.10
2022-05-20 2633 2882000 1266 79699650 27.55 27.85 27.40 27.85 0.30 1.09% 27.80 22 27.85 50 55.70
2022-05-23 2633 5260000 1902 147659350 27.90 28.20 27.65 28.15 0.30 1.08% 28.10 86 28.15 119 56.30
2022-05-24 2633 2386002 1529 66474009 28.10 28.15 27.70 27.75 0.40 -1.42% 27.75 44 27.80 18 55.50
2022-05-25 2633 2895000 1588 81062050 27.70 28.15 27.70 28.00 0.25 0.9% 28.00 17 28.05 60 56.00
2022-05-26 2633 4131000 2582 115012650 28.20 28.25 27.70 27.75 0.25 -0.89% 27.75 23 27.80 38 55.50
2022-05-27 2633 4159000 2470 117033850 27.90 28.30 27.90 28.15 0.40 1.44% 28.10 1 28.15 19 56.30
2022-05-30 2633 3498000 2062 98817100 28.30 28.35 28.10 28.25 0.10 0.36% 28.25 154 28.30 4 56.50
2022-05-31 2633 14428000 2354 401188650 28.05 28.25 27.70 27.70 0.55 -1.95% 27.70 162 27.85 134 55.40
2022-06-01 2633 1978000 919 55157350 27.75 28.10 27.75 27.80 0.10 0.36% 27.80 189 27.95 42 55.60
2022-06-02 2633 2660000 1267 74437200 28.05 28.15 27.70 28.15 0.35 1.26% 28.10 21 28.15 171 56.30
2022-06-06 2633 2149000 1197 60396050 28.20 28.25 27.90 28.20 0.05 0.18% 28.15 6 28.20 99 56.40
2022-06-07 2633 2898000 1507 80947050 28.00 28.20 27.85 27.90 0.30 -1.06% 27.85 308 27.90 7 55.80
2022-06-08 2633 3634000 1766 101426750 27.95 28.20 27.80 27.80 0.10 -0.36% 27.80 344 27.95 28 55.60
2022-06-09 2633 3254000 1533 90599900 27.85 28.00 27.70 27.95 0.15 0.54% 27.85 16 27.95 3 55.90
2022-06-10 2633 1648000 953 45773850 27.70 27.90 27.70 27.80 0.15 -0.54% 27.80 39 27.85 20 55.60
2022-06-13 2633 3431000 1868 94546400 27.65 27.75 27.50 27.50 0.30 -1.08% 27.50 134 27.55 33 55.00
2022-06-14 2633 2514000 1531 69068100 27.45 27.70 27.30 27.50 0.00 0% 27.50 90 27.55 27 55.00
2022-06-15 2633 2236000 1537 62181550 27.70 28.00 27.50 27.95 0.45 1.64% 27.90 17 27.95 24 55.90
2022-06-16 2633 1860000 1020 51922050 28.10 28.10 27.65 27.70 0.25 -0.89% 27.65 41 27.70 8 55.40
2022-06-17 2633 6273000 1486 173419650 27.50 27.75 27.30 27.75 0.05 0.18% 27.70 4 27.75 92 55.50
2022-06-20 2633 2309101 1674 63365954 27.55 27.75 27.30 27.35 0.40 -1.44% 27.30 202 27.35 43 54.70
2022-06-21 2633 2232000 1217 61681400 27.55 27.75 27.40 27.70 0.35 1.28% 27.65 19 27.70 12 55.40
2022-06-22 2633 1958000 1130 54155950 27.70 27.80 27.50 27.70 0.00 0% 27.65 8 27.70 56 55.40
2022-06-23 2633 3219165 1817 88710063 27.80 27.90 27.35 27.50 0.20 -0.72% 27.45 7 27.50 16 55.00
2022-06-24 2633 5718000 3018 160273600 27.85 28.20 27.70 28.15 0.65 2.36% 28.05 17 28.15 126 56.30
2022-06-27 2633 3052000 1762 86211450 28.15 28.35 28.05 28.15 0.00 0% 28.10 94 28.15 4 56.30
2022-06-28 2633 2100000 968 58858800 27.95 28.15 27.85 28.15 0.00 0% 28.05 22 28.15 15 56.30
2022-06-29 2633 4580000 2358 129517250 28.10 28.45 28.05 28.45 0.30 1.07% 28.40 15 28.45 3 56.90
2022-06-30 2633 4293000 2104 120871450 28.35 28.45 28.05 28.05 0.40 -1.41% 28.05 69 28.10 3 56.10
2022-07-01 2633 2847713 1762 78940290 28.10 28.10 27.50 27.55 0.50 -1.78% 27.55 52 27.60 64 55.10
2022-07-04 2633 2325000 1115 64539700 27.85 28.10 27.55 27.70 0.15 0.54% 27.65 37 27.70 177 55.40
2022-07-05 2633 3808000 1489 106343700 28.00 28.10 27.70 28.05 0.35 1.26% 28.00 95 28.05 71 56.10
2022-07-06 2633 5063189 2832 140066450 27.70 27.90 27.40 27.65 0.00 -1.43% 27.65 49 27.70 5 55.30
2022-07-07 2633 5608000 2739 157590550 27.65 28.35 27.65 28.10 0.45 1.63% 28.10 39 28.20 40 56.20
2022-07-08 2633 7018000 2785 200116550 28.05 28.80 27.95 28.60 0.50 1.78% 28.60 75 28.65 118 57.20
2022-07-11 2633 2477000 1302 70689200 28.70 28.75 28.30 28.55 0.05 -0.17% 28.50 21 28.55 36 57.10
2022-07-12 2633 5321000 2376 151946200 28.55 28.65 28.30 28.65 0.10 0.35% 28.60 67 28.65 39 57.30
2022-07-13 2633 7796000 3512 225122450 28.95 29.00 28.60 28.90 0.25 0.87% 28.90 38 28.95 133 57.80
2022-07-14 2633 12117000 4453 355722400 29.00 29.70 28.90 29.30 0.40 1.38% 29.25 141 29.30 251 58.60
2022-07-15 2633 4213000 2146 123384450 29.25 29.45 29.05 29.30 0.00 0% 29.30 12 29.35 171 58.60
2022-07-18 2633 4650000 2359 136030800 29.25 29.45 29.05 29.45 0.15 0.51% 29.40 20 29.45 92 58.90
2022-07-19 2633 4129000 1845 121724500 29.50 29.70 29.25 29.35 0.10 -0.34% 29.30 89 29.35 137 58.70
2022-07-20 2633 3834000 1815 111574700 29.35 29.45 29.00 29.00 0.35 -1.19% 29.00 925 29.05 37 58.00
2022-07-21 2633 3745000 1411 109503700 29.40 29.40 29.05 29.20 0.20 0.69% 29.20 72 29.25 28 58.40
2022-07-22 2633 2522869 1361 73710969 29.10 29.35 29.10 29.25 0.05 0.17% 29.25 9 29.30 275 58.50
2022-07-25 2633 1991000 730 58273950 29.25 29.35 29.10 29.30 0.05 0.17% 29.30 1 29.35 514 58.60
2022-07-26 2633 2666000 1051 77669300 29.30 29.35 29.00 29.00 0.30 -1.02% 29.00 212 29.05 25 58.00
2022-07-27 2633 1971000 955 57564900 29.25 29.30 29.10 29.25 0.25 0.86% 29.20 8 29.25 24 58.50
2022-07-28 2633 1741000 1078 50671600 29.40 29.40 29.00 29.15 0.10 -0.34% 29.10 1 29.15 95 58.30
2022-07-29 2633 2355000 1025 68703150 29.40 29.40 29.00 29.25 0.10 0.34% 29.20 1 29.25 67 58.50
2022-08-01 2633 2676000 1354 77618450 29.20 29.20 28.90 29.00 0.25 -0.85% 29.00 1 29.05 9 58.00
2022-08-02 2633 4107000 2636 118799300 28.75 29.10 28.60 28.95 0.05 -0.17% 28.95 45 29.00 19 57.90
2022-08-03 2633 2181000 1127 62735950 28.95 29.15 28.65 28.70 0.25 -0.86% 28.70 21 28.75 20 57.40
2022-08-04 2633 3442000 1293 97733050 28.70 28.70 28.15 28.45 0.25 -0.87% 28.45 8 28.50 30 56.90
2022-08-05 2633 3896595 1583 112665804 28.70 29.05 28.60 28.90 0.45 1.58% 28.90 10 28.95 40 62.83
2022-08-08 2633 1918000 630 55314950 28.75 29.00 28.75 28.75 0.15 -0.52% 28.75 141 28.80 69 62.50
2022-08-09 2633 2151000 1105 62457900 28.90 29.10 28.80 29.05 0.30 1.04% 29.00 892 29.05 2 63.15
2022-08-10 2633 1494841 1180 43040986 28.90 29.00 28.70 28.70 0.35 -1.2% 28.70 155 28.75 1 62.39
2022-08-11 2633 1540000 713 44476650 29.05 29.05 28.80 28.95 0.25 0.87% 28.90 19 28.95 29 62.93
2022-08-12 2633 1551000 721 44677500 28.95 28.95 28.70 28.85 0.10 -0.35% 28.80 68 28.85 159 62.72
2022-08-15 2633 1458000 742 42092300 28.95 29.00 28.80 28.90 0.05 0.17% 28.85 14 28.90 48 62.83
2022-08-16 2633 1775000 834 51345550 28.95 29.00 28.75 28.95 0.05 0.17% 28.95 6 29.00 325 62.93
2022-08-17 2633 1726000 1021 49910100 28.95 29.05 28.80 28.85 0.10 -0.35% 28.85 14 28.90 16 62.72
2022-08-18 2633 1607000 840 46499850 28.85 29.05 28.70 29.05 0.20 0.69% 29.00 1 29.05 90 63.15
2022-08-19 2633 3093000 1245 89941600 29.00 29.20 28.85 29.20 0.15 0.52% 29.15 7 29.20 489 63.48
2022-08-22 2633 1918866 1258 55565785 28.95 29.15 28.90 29.00 0.20 -0.68% 28.95 18 29.00 89 63.04
2022-08-23 2633 2265000 1138 65306200 28.95 29.00 28.70 28.95 0.05 -0.17% 28.90 14 28.95 105 62.93
2022-08-24 2633 2138000 1130 61530800 29.00 29.05 28.65 28.85 0.10 -0.35% 28.80 20 28.85 20 62.72
2022-08-25 2633 1768000 1074 50942800 28.85 29.00 28.75 28.75 0.10 -0.35% 28.75 91 28.80 3 62.50
2022-08-26 2633 2764000 1537 79589200 28.95 28.95 28.65 28.95 0.20 0.7% 28.90 25 28.95 160 62.93
2022-08-29 2633 2642000 1296 75369650 28.50 28.70 28.40 28.55 0.40 -1.38% 28.50 308 28.55 151 62.07
2022-08-30 2633 2979000 1375 85545050 28.50 28.90 28.45 28.85 0.30 1.05% 28.85 75 28.90 179 62.72
2022-08-31 2633 3880000 1172 112751350 28.75 29.20 28.60 29.20 0.35 1.21% 29.10 19 29.20 165 63.48
2022-09-01 2633 3061988 1834 87644877 28.65 28.75 28.45 28.70 0.50 -1.71% 28.65 63 28.70 5 62.39
2022-09-02 2633 2122000 1069 60652550 28.70 28.75 28.50 28.50 0.20 -0.7% 28.45 147 28.55 1 61.96
2022-09-05 2633 1776000 1041 50539200 28.65 28.65 28.40 28.40 0.10 -0.35% 28.40 118 28.45 6 61.74
2022-09-06 2633 2304000 1223 65495450 28.60 28.65 28.35 28.45 0.05 0.18% 28.40 26 28.45 30 61.85
2022-09-07 2633 2593000 1523 73434600 28.40 28.50 28.20 28.45 0.00 0% 28.40 23 28.45 18 61.85
2022-09-08 2633 2127000 1160 60556500 28.45 28.60 28.30 28.60 0.15 0.53% 28.55 35 28.60 96 62.17
2022-09-12 2633 3154000 1437 91033500 28.85 29.00 28.70 29.00 0.40 1.4% 28.95 54 29.00 206 63.04
2022-09-13 2633 4109000 1622 119442900 29.00 29.20 28.95 29.20 0.20 0.69% 29.15 8 29.20 694 63.48
2022-09-14 2633 3602000 1678 103852500 28.85 28.95 28.70 28.90 0.30 -1.03% 28.85 14 28.90 24 62.83
2022-09-15 2633 3365000 1471 96897100 28.85 28.95 28.65 28.75 0.15 -0.52% 28.75 55 28.85 54 62.50
2022-09-16 2633 8678000 2987 250528800 28.60 29.15 28.55 29.15 0.40 1.39% 29.10 40 29.15 110 63.37
2022-09-19 2633 4188127 2039 120416726 29.10 29.10 28.55 28.60 0.55 -1.89% 28.60 3 28.65 23 62.17
2022-09-20 2633 2665000 1324 76868700 28.65 29.00 28.65 28.95 0.35 1.22% 28.90 6 28.95 32 62.93
2022-09-21 2633 3476000 1802 100152100 28.95 29.00 28.60 28.80 0.15 -0.52% 28.80 46 28.85 91 62.61
2022-09-22 2633 3393000 1634 96661250 28.65 28.75 28.35 28.50 0.30 -1.04% 28.45 115 28.50 35 61.96
2022-09-23 2633 2271000 1180 64613850 28.60 28.70 28.35 28.35 0.15 -0.53% 28.35 105 28.40 4 61.63
2022-09-26 2633 3932000 1663 109973850 28.35 28.35 27.85 27.90 0.45 -1.59% 27.90 64 27.95 55 60.65
2022-09-27 2633 2984000 1451 84311250 28.05 28.50 27.80 28.50 0.60 2.15% 28.45 8 28.50 68 61.96
2022-09-28 2633 4468000 1879 125117550 28.45 28.45 27.90 28.00 0.50 -1.75% 28.00 47 28.05 79 60.87
2022-09-29 2633 4486000 2019 125943400 28.35 28.40 27.95 28.25 0.25 0.89% 28.20 1 28.25 75 61.41
2022-09-30 2633 6204000 1905 175656100 27.95 28.50 27.90 28.50 0.25 0.88% 28.45 3 28.50 98 61.96
2022-10-03 2633 2532000 1002 71894050 28.40 28.55 28.25 28.45 0.05 -0.18% 28.40 87 28.45 47 61.85
2022-10-04 2633 3969335 1061 113040093 28.40 28.55 28.35 28.55 0.10 0.35% 28.50 71 28.55 180 62.07
2022-10-05 2633 2874000 1100 81848600 28.50 28.55 28.35 28.55 0.00 0% 28.55 31 28.60 782 62.07
2022-10-06 2633 2950000 1113 84226450 28.50 28.65 28.40 28.60 0.05 0.18% 28.55 47 28.60 241 62.17
2022-10-07 2633 2022000 678 57629550 28.35 28.60 28.35 28.55 0.05 -0.17% 28.50 60 28.55 18 62.07
2022-10-11 2633 3445000 1425 97483200 28.15 28.40 28.15 28.40 0.15 -0.53% 28.40 34 28.45 79 61.74
2022-10-12 2633 1563000 773 44280550 28.35 28.45 28.15 28.40 0.00 0% 28.35 9 28.40 24 61.74
2022-10-13 2633 4561000 2189 126664650 28.30 28.35 27.55 27.60 0.80 -2.82% 27.55 48 27.60 55 60.00
2022-10-14 2633 3176000 1096 88565750 28.00 28.05 27.75 27.80 0.20 0.72% 27.80 54 27.90 20 60.43
2022-10-17 2633 2708000 1104 74414900 27.80 27.80 27.30 27.35 0.45 -1.62% 27.30 280 27.35 190 59.46
2022-10-18 2633 4663000 1241 130104000 27.55 28.15 27.50 28.15 0.80 2.93% 28.10 11 28.15 94 61.20
2022-10-19 2633 3606000 1448 99890100 28.00 28.05 27.55 27.55 0.60 -2.13% 27.55 68 27.60 22 59.89
2022-10-20 2633 4270000 1925 116233150 27.30 27.50 27.00 27.40 0.15 -0.54% 27.35 43 27.40 31 59.57
2022-10-21 2633 2293000 954 62819500 27.60 27.65 27.15 27.40 0.00 0% 27.35 2 27.40 47 59.57
2022-10-24 2633 2051000 668 56617050 27.60 27.75 27.35 27.40 0.00 0% 27.40 129 27.45 2 59.57
2022-10-25 2633 2250000 954 61883750 27.60 27.70 27.35 27.55 0.15 0.55% 27.50 2 27.55 137 59.89
2022-10-26 2633 2659000 1197 73799850 27.70 27.95 27.50 27.80 0.25 0.91% 27.75 51 27.80 59 60.43
2022-10-27 2633 2260000 895 63093750 27.85 28.00 27.80 27.95 0.15 0.54% 27.90 4 27.95 50 60.76
2022-10-28 2633 1657528 692 46056667 27.95 28.00 27.55 27.80 0.15 -0.54% 27.65 25 27.80 94 60.43
2022-10-31 2633 2767000 745 77549400 27.80 28.10 27.65 28.10 0.30 1.08% 28.00 22 28.10 62 61.09
2022-11-01 2633 1710000 819 47869000 27.95 28.20 27.80 27.85 0.25 -0.89% 27.85 10 27.90 7 60.54
2022-11-02 2633 1443000 538 40259600 27.95 28.10 27.75 27.80 0.05 -0.18% 27.80 7 27.85 9 60.43
2022-11-03 2633 1526000 746 42173550 27.60 27.80 27.55 27.65 0.15 -0.54% 27.60 191 27.65 20 60.11
2022-11-04 2633 1719000 763 47434850 27.50 27.80 27.35 27.80 0.15 0.54% 27.70 3 27.80 55 51.48
2022-11-07 2633 1458000 666 40604750 27.85 27.95 27.70 27.95 0.15 0.54% 27.85 35 27.95 32 51.76
2022-11-08 2633 2003000 932 56008800 28.00 28.05 27.80 28.05 0.10 0.36% 28.00 33 28.05 78 51.94
2022-11-09 2633 2824000 1237 79332350 28.00 28.20 27.95 28.20 0.15 0.53% 28.15 4 28.20 321 52.22
2022-11-10 2633 1246304 678 34871429 28.20 28.20 27.85 27.90 0.30 -1.06% 27.90 46 27.95 4 51.67
2022-11-11 2633 4930000 1733 138736500 28.20 28.35 28.00 28.20 0.30 1.08% 28.15 223 28.20 89 52.22
2022-11-14 2633 6035000 2319 171941750 28.35 28.65 28.20 28.60 0.40 1.42% 28.60 152 28.65 307 52.96
2022-11-15 2633 4609000 1846 131428650 28.45 28.60 28.35 28.60 0.00 0% 28.50 52 28.60 23 52.96
2022-11-16 2633 4944000 1591 139744400 28.50 28.55 28.10 28.20 0.40 -1.4% 28.20 3 28.25 149 52.22
2022-11-17 2633 2297000 784 64637600 28.20 28.25 28.00 28.25 0.05 0.18% 28.20 38 28.25 64 52.31
2022-11-18 2633 2724000 948 76500850 28.15 28.40 27.95 28.00 0.25 -0.88% 27.95 93 28.00 12 51.85
2022-11-21 2633 3140000 1135 87676600 28.00 28.05 27.85 27.90 0.10 -0.36% 27.85 367 27.90 3 51.67
2022-11-22 2633 1713000 741 47886450 28.10 28.10 27.85 27.95 0.05 0.18% 27.90 56 27.95 34 51.76
2022-11-23 2633 1509000 659 42213300 28.15 28.15 27.90 28.00 0.05 0.18% 27.95 72 28.00 74 51.85
2022-11-24 2633 3449000 1382 97522000 28.20 28.40 28.10 28.35 0.35 1.25% 28.35 18 28.40 233 52.50
2022-11-25 2633 4846000 1315 137738250 28.40 28.55 28.25 28.55 0.20 0.71% 28.50 73 28.55 216 52.87
2022-11-28 2633 4421000 1298 124517750 28.45 28.45 28.05 28.05 0.50 -1.75% 28.05 235 28.15 64 51.94
2022-11-29 2633 3073000 949 86845700 28.30 28.40 28.05 28.40 0.35 1.25% 28.35 37 28.40 106 52.59
2022-11-30 2633 9223000 1723 264621100 28.40 28.95 28.20 28.95 0.55 1.94% 28.95 57 29.00 518 53.61
2022-12-01 2633 5026000 1912 144095650 28.95 28.95 28.55 28.65 0.30 -1.04% 28.60 44 28.65 81 53.06
2022-12-02 2633 3081000 1037 88274650 28.75 28.80 28.55 28.60 0.05 -0.17% 28.60 70 28.65 114 52.96
2022-12-05 2633 4172000 1444 119871600 28.55 28.85 28.55 28.65 0.05 0.17% 28.60 265 28.65 20 53.06
2022-12-06 2633 3740000 1098 106271850 28.65 28.70 28.30 28.30 0.35 -1.22% 28.30 135 28.35 73 52.41
2022-12-07 2633 3849000 818 108991250 28.30 28.45 28.20 28.30 0.00 0% 28.30 117 28.35 61 52.41
2022-12-08 2633 3202000 1178 90488700 28.25 28.45 28.15 28.30 0.00 0% 28.25 44 28.30 129 52.41
2022-12-09 2633 3846000 1396 109203600 28.30 28.50 28.25 28.50 0.20 0.71% 28.50 1 28.55 169 52.78
2022-12-12 2633 3452000 1104 98445250 28.55 28.60 28.35 28.60 0.10 0.35% 28.55 88 28.60 65 52.96
2022-12-13 2633 1558785 965 36780877 23.75 23.75 23.50 23.50 0.20 -17.83% 23.50 142 23.55 2 25.82
2022-12-14 2633 6853000 2682 197496650 28.60 28.95 28.50 28.95 0.50 23.19% 28.90 94 28.95 273 53.61
2022-12-15 2633 8368000 2616 243124300 28.85 29.20 28.80 29.15 0.20 0.69% 29.10 32 29.15 126 53.98
2022-12-16 2633 7875000 1999 230336950 28.95 29.45 28.80 29.45 0.30 1.03% 29.20 1 29.45 7 54.54
2022-12-18 2633 3857446 1772 112104409 29.05 29.15 28.95 29.15 0.05 -1.02% 29.10 232 29.15 211 31.01
2022-12-19 2633 5559000 1845 161749900 29.50 29.50 28.85 29.05 0.40 -0.34% 29.00 3 29.05 20 53.80
2022-12-20 2633 3396000 1331 98015700 29.05 29.15 28.70 28.70 0.35 -1.2% 28.70 75 28.75 101 53.15
2022-12-21 2633 4212000 1946 120913650 28.85 28.90 28.60 28.75 0.05 0.17% 28.70 49 28.75 3 53.24
2022-12-22 2633 2793000 1026 80383000 28.80 28.95 28.65 28.90 0.15 0.52% 28.85 2 28.90 298 53.52
2022-12-23 2633 2411000 973 69108500 28.60 28.80 28.55 28.75 0.15 -0.52% 28.70 47 28.75 30 53.24
2022-12-26 2633 2269000 983 65712050 28.90 29.10 28.80 29.00 0.25 0.87% 29.00 106 29.05 99 53.70
2022-12-27 2633 2317000 948 67251400 29.15 29.20 28.90 28.95 0.05 -0.17% 28.95 25 29.00 556 53.61
2022-12-28 2633 2009000 993 57994900 28.80 28.95 28.75 28.95 0.00 0% 28.90 3 28.95 22 53.61
2022-12-29 2633 2604000 1250 74577050 28.75 28.80 28.55 28.60 0.35 -1.21% 28.60 32 28.65 40 52.96
2022-12-30 2633 1538000 524 44201450 28.80 28.85 28.65 28.75 0.15 0.52% 28.70 21 28.75 16 53.24