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　　27.25
0
0%		27.50
0.25
0.92%		27.60
0.1
0.36%		27.60
0
0%		 　27.80
0.2
0.72%		27.40
-0.4
-1.44%		27.40
0
0%		27.25
-0.15
-0.55%		27.30
0.05
0.18%		 　27.80
0.5
1.83%		27.85
0.05
0.18%		 　　　　　　　　　　　28.10
0.25
0.9%		28.20
0.1
0.36%		27.67
2 月28.00
-0.2
-0.71%		28.55
0.55
1.96%		29.60
1.05
3.68%		 　29.90
0.3
1.01%		29.80
-0.1
-0.33%		29.75
-0.05
-0.17%		29.10
-0.65
-2.18%		28.70
-0.4
-1.37%		 　28.80
0.1
0.35%		29.45
0.65
2.26%		29.25
-0.2
-0.68%		28.80
-0.45
-1.54%		28.95
0.15
0.52%		 　29.05
0.1
0.35%		29.15
0.1
0.34%		29.10
-0.05
-0.17%		29.20
0.1
0.34%		29.05
-0.15
-0.51%		 29.04
3 月28.75
-0.3
-1.03%		28.90
0.15
0.52%		29.40
0.5
1.73%		 　29.35
-0.05
-0.17%		29.60
0.25
0.85%		29.65
0.05
0.17%		29.60
-0.05
-0.17%		27.85
-1.75
-5.91%		 　27.45
-0.4
-1.44%		27.30
-0.15
-0.55%		27.45
0.15
0.55%		26.90
-0.55
-2%		28.15
1.25
4.65%		 　27.45
-0.7
-2.49%		27.55
0.1
0.36%		27.65
0.1
0.36%		27.65
0
0%		27.75
0.1
0.36%		 　28.00
0.25
0.9%		28.10
0.1
0.36%		28.30
0.2
0.71%		28.35
0.05
0.18%		28.20
-0.15
-0.53%		28.21
4 月 　　　　28.00
-0.2
-0.71%		28.05
0.05
0.18%		 　28.15
0.1
0.36%		28.10
-0.05
-0.18%		28.25
0.15
0.53%		28.20
-0.05
-0.18%		28.25
0.05
0.18%		 　28.15
-0.1
-0.35%		28.05
-0.1
-0.36%		28.00
-0.05
-0.18%		27.65
-0.35
-1.25%		27.35
-0.3
-1.08%		 　27.75
0.4
1.46%		27.80
0.05
0.18%		27.80
0
0%		27.55
-0.25
-0.9%		27.75
0.2
0.73%		 27.94
5 月　27.90
0.15
0.54%		27.60
-0.3
-1.08%		27.50
-0.1
-0.36%		27.15
-0.35
-1.27%		 　27.10
-0.05
-0.18%		26.80
-0.3
-1.11%		26.90
0.1
0.37%		26.45
-0.45
-1.67%		26.30
-0.15
-0.57%		 　26.35
0.05
0.19%		26.65
0.3
1.14%		26.75
0.1
0.38%		26.50
-0.25
-0.93%		26.75
0.25
0.94%		 　26.55
-0.2
-0.75%		26.55
0
0%		26.50
-0.05
-0.19%		26.10
-0.4
-1.51%		25.95
-0.15
-0.57%		 　25.80
-0.15
-0.58%		25.40
-0.4
-1.55%		25.50
0.1
0.39%		26.57
6 月25.55
0.05
0.2%		25.65
0.1
0.39%		 　26.05
0.4
1.56%		26.05
0
0%		26.15
0.1
0.38%		26.20
0.05
0.19%		26.15
-0.05
-0.19%		 　26.15
0
0%		26.25
0.1
0.38%		26.30
0.05
0.19%		26.25
-0.05
-0.19%		26.90
0.65
2.48%		 　26.70
-0.2
-0.74%		26.75
0.05
0.19%		26.85
0.1
0.37%		 　　　26.65
-0.2
-0.74%		26.75
0.1
0.38%		26.70
-0.05
-0.19%		25.60
-1.1
-4.12%		25.70
0.1
0.39%		 26.27
7 月　　25.80
0.1
0.39%		25.65
-0.15
-0.58%		25.55
-0.1
-0.39%		25.25
-0.3
-1.17%		25.30
0.05
0.2%		 　25.15
-0.15
-0.59%		25.25
0.1
0.4%		25.20
-0.05
-0.2%		25.20
0
0%		25.25
0.05
0.2%		 　　25.20
-0.05
-0.2%		25.00
-0.2
-0.79%		25.10
0.1
0.4%		25.10
0
0%		 　24.85
-0.25
-1%		24.85
0
0%		 25.15
0.3
1.21%		25.25
0.1
0.4%		 25.10
-0.15
-0.59%		25.19
8 月25.10
0
0%		25.00
-0.1
-0.4%		 24.80
-0.2
-0.8%		 　24.65
-0.15
-0.6%		24.35
-0.3
-1.22%		24.10
-0.25
-1.03%		24.10
0
0%		24.10
0
0%		 　23.65
-0.45
-1.87%		23.50
-0.15
-0.63%		23.40
-0.1
-0.43%		23.15
-0.25
-1.07%		23.40
0.25
1.08%		 　23.75
0.35
1.5%		23.60
-0.15
-0.63%		23.30
-0.3
-1.27%		23.15
-0.15
-0.64%		23.45
0.3
1.3%		 　23.60
0.15
0.64%		23.45
-0.15
-0.64%		23.65
0.2
0.85%		23.55
-0.1
-0.42%		23.9
9 月24.55
1
4.25%		 　24.90
0.35
1.43%		24.75
-0.15
-0.6%		24.60
-0.15
-0.61%		24.30
-0.3
-1.22%		24.30
0
0%		 　24.15
-0.15
-0.62%		24.25
0.1
0.41%		24.45
0.2
0.82%		24.25
-0.2
-0.82%		24.15
-0.1
-0.41%		 　24.10
-0.05
-0.21%		24.65
0.55
2.28%		24.55
-0.1
-0.41%		24.10
-0.45
-1.83%		24.15
0.05
0.21%		 　24.10
-0.05
-0.21%		23.75
-0.35
-1.45%		23.60
-0.15
-0.63%		23.65
0.05
0.21%		 24.2
10 月　23.60
-0.05
-0.21%		23.80
0.2
0.85%		23.25
-0.55
-2.31%		23.35
0.1
0.43%		23.60
0.25
1.07%		 　　　23.65
0.05
0.21%		24.05
0.4
1.69%		23.90
-0.15
-0.62%		 　24.10
0.2
0.84%		23.65
-0.45
-1.87%		23.75
0.1
0.42%		23.55
-0.2
-0.84%		23.30
-0.25
-1.06%		 　22.85
-0.45
-1.93%		22.95
0.1
0.44%		23.00
0.05
0.22%		23.00
0
0%		23.00
0
0%		 　22.95
-0.05
-0.22%		22.90
-0.05
-0.22%		23.41
11 月22.85
-0.05
-0.22%		23.00
0.15
0.66%		23.10
0.1
0.43%		 　23.30
0.2
0.87%		23.20
-0.1
-0.43%		23.45
0.25
1.08%		23.55
0.1
0.43%		23.35
-0.2
-0.85%		 　23.50
0.15
0.64%		23.55
0.05
0.21%		24.10
0.55
2.34%		24.20
0.1
0.41%		24.20
0
0%		 　23.95
-0.25
-1.03%		24.15
0.2
0.84%		24.35
0.2
0.83%		24.35
0
0%		24.25
-0.1
-0.41%		 　24.30
0.05
0.21%		24.30
0
0%		24.15
-0.15
-0.62%		24.00
-0.15
-0.62%		 23.79
12 月24.00
0
0%		 　24.35
0.35
1.46%		23.95
-0.4
-1.64%		23.80
-0.15
-0.63%		23.90
0.1
0.42%		23.80
-0.1
-0.42%		 　23.75
-0.05
-0.21%		23.70
-0.05
-0.21%		23.60
-0.1
-0.42%		23.90
0.3
1.27%		24.50
0.6
2.51%		 　24.30
-0.2
-0.82%		24.00
-0.3
-1.23%		24.40
0.4
1.67%		24.10
-0.3
-1.23%		23.95
-0.15
-0.62%		 　24.05
0.1
0.42%		24.30
0.25
1.04%		24.25
-0.05
-0.21%		24.30
0.05
0.21%		24.10
-0.2
-0.82%		　　24.06

說明:最高漲幅:4.65%最低跌幅:-5.91% 最高價:29.90最低價:22.85平均價:25.81,灰色底表示週末,漲130天(27.25)元,跌148天(-32.25)元,平盤23天
5%=1,4%=2,3%=1,2%=14,1%=50,0%=85,-0%=1,-1%=1,-2%=16,-3%=48,-4%=82,

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
2023-01-03 2103 486000 294 13168850 27.20 27.30 26.80 27.25 0.20 0% 27.05 2 27.25 4 9.43
2023-01-04 2103 643000 317 17637050 27.20 27.60 27.20 27.50 0.25 0.92% 27.45 18 27.50 18 9.52
2023-01-05 2103 588000 322 16206200 27.65 27.65 27.50 27.60 0.10 0.36% 27.50 7 27.60 7 9.55
2023-01-06 2103 1558000 755 43410800 27.60 28.15 27.50 27.60 0.00 0% 27.55 3 27.60 1 9.55
2023-01-09 2103 1069000 556 29579850 27.60 27.95 27.55 27.80 0.20 0.72% 27.60 7 27.80 44 9.62
2023-01-10 2103 1057000 613 29012050 27.50 27.85 27.30 27.40 0.40 -1.44% 27.35 25 27.40 4 9.48
2023-01-11 2103 779000 437 21260700 27.45 27.55 27.20 27.40 0.00 0% 27.35 1 27.40 4 9.48
2023-01-12 2103 1052000 656 28658950 27.40 27.55 27.15 27.25 0.15 -0.55% 27.20 5 27.25 4 9.43
2023-01-13 2103 219000 179 5978550 27.35 27.35 27.25 27.30 0.05 0.18% 27.25 10 27.30 2 9.45
2023-01-16 2103 845000 480 23355650 27.30 27.85 27.25 27.80 0.50 1.83% 27.75 10 27.80 10 9.62
2023-01-17 2103 634000 344 17655950 27.70 27.95 27.70 27.85 0.05 0.18% 27.80 10 27.85 14 9.64
2023-01-30 2103 1358000 724 38211850 27.85 28.25 27.85 28.10 0.25 0.9% 28.10 16 28.15 13 9.72
2023-01-31 2103 864000 563 24264250 28.10 28.20 27.90 28.20 0.10 0.36% 28.10 2 28.20 17 9.76
2023-02-01 2103 988000 677 27801800 28.25 28.35 27.95 28.00 0.20 -0.71% 28.00 40 28.05 4 9.69
2023-02-02 2103 2136000 1043 61070950 28.25 28.90 28.05 28.55 0.55 1.96% 28.55 12 28.60 24 9.88
2023-02-03 2103 7016000 2952 206503150 28.40 30.10 28.40 29.60 1.05 3.68% 29.60 15 29.65 85 10.24
2023-02-06 2103 5872000 2427 176813850 29.85 30.65 29.45 29.90 0.30 1.01% 29.85 32 29.90 11 10.35
2023-02-07 2103 4678000 1641 140428800 30.10 30.40 29.65 29.80 0.10 -0.33% 29.75 1 29.80 20 10.31
2023-02-08 2103 3678000 1535 109648550 30.25 30.25 29.40 29.75 0.05 -0.17% 29.70 33 29.75 21 10.29
2023-02-09 2103 2244000 1216 65888050 29.60 29.90 29.10 29.10 0.65 -2.18% 29.10 44 29.15 21 10.07
2023-02-10 2103 1446194 825 41766573 29.15 29.15 28.65 28.70 0.40 -1.37% 28.65 53 28.70 13 9.93
2023-02-13 2103 699000 449 20135000 28.75 29.10 28.50 28.80 0.10 0.35% 28.75 13 28.80 17 9.97
2023-02-14 2103 958000 596 28080700 29.00 29.50 28.95 29.45 0.65 2.26% 29.45 3 29.50 100 10.19
2023-02-15 2103 843000 515 24759850 29.50 29.55 29.15 29.25 0.20 -0.68% 29.20 7 29.25 6 10.12
2023-02-16 2103 2415000 1551 69617100 29.20 29.25 28.60 28.80 0.45 -1.54% 28.80 263 28.85 28 9.97
2023-02-17 2103 1549000 721 44621700 28.60 29.00 28.60 28.95 0.15 0.52% 28.90 21 28.95 6 10.02
2023-02-20 2103 886000 468 25735550 29.15 29.15 28.75 29.05 0.10 0.35% 29.05 48 29.10 2 10.05
2023-02-21 2103 680000 380 19858400 29.05 29.35 29.00 29.15 0.10 0.34% 29.15 11 29.20 20 10.09
2023-02-22 2103 1689000 893 48837900 29.00 29.10 28.75 29.10 0.05 -0.17% 29.05 4 29.10 10 10.07
2023-02-23 2103 1345000 725 39484250 29.10 29.60 29.10 29.20 0.10 0.34% 29.20 7 29.25 24 10.10
2023-02-24 2103 1121000 609 32594500 29.10 29.45 29.00 29.05 0.15 -0.51% 29.05 1 29.10 21 10.05
2023-03-01 2103 1915000 891 54934600 29.00 29.00 28.55 28.75 0.30 -1.03% 28.75 14 28.80 23 9.95
2023-03-02 2103 845000 492 24418700 28.80 29.00 28.75 28.90 0.15 0.52% 28.90 9 28.95 60 10.00
2023-03-03 2103 1459000 575 42612600 29.00 29.40 28.90 29.40 0.50 1.73% 29.35 1 29.40 8 10.17
2023-03-06 2103 1309000 778 38565250 29.35 29.65 29.30 29.35 0.05 -0.17% 29.35 16 29.40 31 10.16
2023-03-07 2103 1219000 640 36090100 29.30 29.70 29.30 29.60 0.25 0.85% 29.55 17 29.60 1 10.24
2023-03-08 2103 1197000 614 35417550 29.70 29.70 29.45 29.65 0.05 0.17% 29.65 1 29.70 35 10.26
2023-03-09 2103 1003000 544 29742500 29.55 29.80 29.50 29.60 0.05 -0.17% 29.55 37 29.60 14 10.24
2023-03-10 2103 5905000 2834 166698900 28.85 29.20 27.75 27.85 1.75 -5.91% 27.85 9 27.90 7 12.89
2023-03-13 2103 3856000 1385 104857350 27.50 27.80 26.85 27.45 0.40 -1.44% 27.40 15 27.45 32 12.71
2023-03-14 2103 2419000 1100 65924950 27.45 27.60 26.95 27.30 0.15 -0.55% 27.25 29 27.30 2 12.64
2023-03-15 2103 1495000 860 41083450 27.50 27.60 27.25 27.45 0.15 0.55% 27.40 28 27.45 21 12.71
2023-03-16 2103 2531000 1353 68275150 27.30 27.30 26.65 26.90 0.55 -2% 26.90 29 26.95 15 12.45
2023-03-17 2103 8914000 3374 250753250 26.90 29.00 26.90 28.15 1.25 4.65% 28.15 80 28.50 1 13.03
2023-03-20 2103 2059000 1174 57016000 28.10 28.10 27.40 27.45 0.70 -2.49% 27.45 32 27.50 3 12.71
2023-03-21 2103 665000 465 18350050 27.50 27.75 27.50 27.55 0.10 0.36% 27.55 34 27.60 1 12.75
2023-03-22 2103 661000 392 18258650 27.65 27.75 27.55 27.65 0.10 0.36% 27.65 20 27.70 24 12.80
2023-03-23 2103 811000 420 22455400 27.70 27.90 27.50 27.65 0.00 0% 27.65 5 27.70 3 12.80
2023-03-24 2103 1000000 506 27895900 27.70 28.05 27.70 27.75 0.10 0.36% 27.75 15 27.80 7 12.85
2023-03-27 2103 655000 377 18340350 27.85 28.10 27.85 28.00 0.25 0.9% 27.95 28 28.00 16 12.96
2023-03-28 2103 1014000 493 28490550 28.00 28.25 27.80 28.10 0.10 0.36% 28.10 13 28.15 11 13.01
2023-03-29 2103 929000 488 26281300 28.10 28.45 28.10 28.30 0.20 0.71% 28.30 24 28.35 20 13.10
2023-03-30 2103 705000 397 19977000 28.40 28.50 28.20 28.35 0.05 0.18% 28.30 79 28.35 11 13.12
2023-03-31 2103 612000 342 17284800 28.25 28.40 28.20 28.20 0.15 -0.53% 28.20 16 28.25 10 13.06
2023-04-06 2103 680000 369 19040900 28.20 28.20 27.95 28.00 0.20 -0.71% 28.00 12 28.05 36 12.96
2023-04-07 2103 361000 163 10150900 28.00 28.20 28.00 28.05 0.05 0.18% 28.05 26 28.10 6 12.99
2023-04-10 2103 337000 170 9489400 28.05 28.30 28.05 28.15 0.10 0.36% 28.15 25 28.20 8 13.03
2023-04-11 2103 380000 227 10687300 28.10 28.25 28.05 28.10 0.05 -0.18% 28.10 5 28.15 6 13.01
2023-04-12 2103 520000 281 14696050 28.10 28.35 28.05 28.25 0.15 0.53% 28.25 8 28.30 52 13.08
2023-04-13 2103 397000 251 11206100 28.20 28.40 28.15 28.20 0.05 -0.18% 28.15 68 28.20 4 13.06
2023-04-14 2103 481000 279 13578350 28.25 28.35 28.15 28.25 0.05 0.18% 28.25 10 28.30 78 13.08
2023-04-17 2103 768000 375 21639050 28.40 28.40 28.10 28.15 0.10 -0.35% 28.15 44 28.20 28 13.03
2023-04-18 2103 537000 299 15132250 28.40 28.40 28.05 28.05 0.10 -0.36% 28.05 81 28.10 6 12.99
2023-04-19 2103 682000 387 19134950 28.10 28.15 28.00 28.00 0.05 -0.18% 28.00 333 28.05 1 12.96
2023-04-20 2103 1761000 710 48876750 28.00 28.00 27.65 27.65 0.35 -1.25% 27.65 32 27.70 3 12.80
2023-04-21 2103 1646000 649 45259800 27.70 27.75 27.35 27.35 0.30 -1.08% 27.35 80 27.40 47 12.66
2023-04-24 2103 686000 348 18909350 27.35 27.75 27.30 27.75 0.40 1.46% 27.70 44 27.75 96 12.85
2023-04-25 2103 696000 368 19304450 27.65 27.85 27.65 27.80 0.05 0.18% 27.75 35 27.80 28 12.87
2023-04-26 2103 1153000 551 31824050 27.90 27.90 27.45 27.80 0.00 0% 27.75 25 27.80 51 12.87
2023-04-27 2103 1560000 482 42962250 27.80 27.80 27.45 27.55 0.25 -0.9% 27.50 7 27.55 41 12.75
2023-04-28 2103 655000 323 18053900 27.60 27.75 27.45 27.75 0.20 0.73% 27.70 11 27.75 39 12.85
2023-05-02 2103 1253000 545 35067950 27.75 28.45 27.55 27.90 0.15 0.54% 27.85 40 27.90 21 12.92
2023-05-03 2103 682000 364 18920650 27.80 27.90 27.60 27.60 0.30 -1.08% 27.60 68 27.65 21 12.78
2023-05-04 2103 1220000 595 33521800 27.60 27.60 27.40 27.50 0.10 -0.36% 27.45 55 27.50 13 12.73
2023-05-05 2103 1562000 700 42577950 27.45 27.50 27.15 27.15 0.35 -1.27% 27.15 81 27.20 17 16.16
2023-05-08 2103 1152000 598 31202350 27.15 27.20 26.95 27.10 0.05 -0.18% 27.05 27 27.10 2 16.13
2023-05-09 2103 1988000 840 53337800 27.10 27.10 26.70 26.80 0.30 -1.11% 26.80 2 26.85 33 15.95
2023-05-10 2103 919000 471 24629750 26.80 26.90 26.70 26.90 0.10 0.37% 26.85 11 26.90 20 16.01
2023-05-11 2103 2360000 1176 62506450 26.90 26.90 26.25 26.45 0.45 -1.67% 26.40 8 26.45 29 15.74
2023-05-12 2103 1175000 517 30818150 26.40 26.40 26.05 26.30 0.15 -0.57% 26.30 9 26.35 3 15.65
2023-05-15 2103 660000 359 17318450 26.30 26.35 26.10 26.35 0.05 0.19% 26.35 3 26.40 33 15.68
2023-05-16 2103 811000 532 21541950 26.35 26.70 26.20 26.65 0.30 1.14% 26.65 4 26.70 19 15.86
2023-05-17 2103 1443529 918 38586477 26.65 26.85 26.60 26.75 0.10 0.38% 26.75 7 26.80 24 15.92
2023-05-18 2103 1417000 632 37713050 26.70 26.75 26.50 26.50 0.25 -0.93% 26.50 79 26.65 11 15.77
2023-05-19 2103 810000 381 21558600 26.50 26.75 26.45 26.75 0.25 0.94% 26.70 13 26.75 25 15.92
2023-05-22 2103 1562000 758 41556750 26.75 26.80 26.50 26.55 0.20 -0.75% 26.55 93 26.60 8 15.80
2023-05-23 2103 2053000 759 54348150 26.55 26.60 26.35 26.55 0.00 0% 26.50 48 26.55 35 15.80
2023-05-24 2103 1807000 826 47681550 26.55 26.55 26.30 26.50 0.05 -0.19% 26.45 9 26.50 33 15.77
2023-05-25 2103 3714000 1380 97192850 26.40 26.40 26.05 26.10 0.40 -1.51% 26.10 121 26.15 49 15.54
2023-05-26 2103 3214000 1739 83334550 26.10 26.10 25.85 25.95 0.15 -0.57% 25.90 32 25.95 29 15.45
2023-05-29 2103 2787000 1365 71969350 25.95 25.95 25.65 25.80 0.15 -0.58% 25.80 29 25.85 11 15.36
2023-05-30 2103 4174000 2024 106303650 25.85 25.85 25.30 25.40 0.40 -1.55% 25.40 61 25.45 14 15.12
2023-05-31 2103 2883000 1467 73200950 25.40 25.55 25.20 25.50 0.10 0.39% 25.45 30 25.50 13 15.18
2023-06-01 2103 2744000 1415 69952750 25.50 25.65 25.30 25.55 0.05 0.2% 25.55 48 25.60 13 15.21
2023-06-02 2103 2211000 1113 56500450 25.55 25.70 25.40 25.65 0.10 0.39% 25.60 13 25.65 31 15.27
2023-06-05 2103 2415000 1062 62896300 25.75 26.20 25.75 26.05 0.40 1.56% 26.00 60 26.05 32 15.51
2023-06-06 2103 932000 412 24266600 26.05 26.10 25.95 26.05 0.00 0% 26.05 95 26.10 9 15.51
2023-06-07 2103 931000 562 24374750 26.10 26.25 26.10 26.15 0.10 0.38% 26.15 6 26.20 14 15.57
2023-06-08 2103 839000 476 21934850 26.15 26.25 26.00 26.20 0.05 0.19% 26.20 8 26.25 88 15.60
2023-06-09 2103 776000 424 20287850 26.25 26.25 26.05 26.15 0.05 -0.19% 26.15 37 26.20 59 15.57
2023-06-12 2103 755000 392 19690650 26.10 26.15 26.00 26.15 0.00 0% 26.10 15 26.15 51 15.57
2023-06-13 2103 906000 442 23712050 26.15 26.30 26.05 26.25 0.10 0.38% 26.20 29 26.25 14 15.62
2023-06-14 2103 864000 475 22719000 26.30 26.35 26.20 26.30 0.05 0.19% 26.30 38 26.35 41 15.65
2023-06-15 2103 866000 442 22737100 26.30 26.35 26.15 26.25 0.05 -0.19% 26.25 45 26.30 9 15.62
2023-06-16 2103 4083000 1480 109374800 26.35 26.90 26.35 26.90 0.65 2.48% 26.85 58 26.90 49 16.01
2023-06-19 2103 1933000 773 51686900 27.00 27.05 26.60 26.70 0.20 -0.74% 26.65 96 26.70 18 15.89
2023-06-20 2103 826000 382 22088450 26.65 26.85 26.60 26.75 0.05 0.19% 26.75 53 26.80 26 15.92
2023-06-21 2103 728000 493 19497700 26.75 26.85 26.65 26.85 0.10 0.37% 26.80 28 26.85 11 15.98
2023-06-26 2103 1092000 512 29158900 26.80 26.80 26.65 26.65 0.20 -0.74% 26.65 24 26.70 10 15.86
2023-06-27 2103 1380000 705 36843700 26.65 26.80 26.55 26.75 0.10 0.38% 26.70 150 26.75 34 15.92
2023-06-28 2103 1573000 638 42076300 26.80 26.85 26.65 26.70 0.05 -0.19% 26.65 82 26.70 29 15.89
2023-06-29 2103 1590000 824 40928000 25.70 26.00 25.60 25.60 0.00 -4.12% 25.60 60 25.65 2 15.24
2023-06-30 2103 573000 342 14723100 25.60 25.85 25.50 25.70 0.10 0.39% 25.70 13 25.80 7 15.30
2023-07-03 2103 835000 430 21554150 25.90 25.90 25.70 25.80 0.10 0.39% 25.80 32 25.85 28 15.36
2023-07-04 2103 963000 527 24827000 25.80 26.05 25.65 25.65 0.15 -0.58% 25.65 3 25.70 4 15.27
2023-07-05 2103 662000 404 16934750 25.70 25.70 25.55 25.55 0.10 -0.39% 25.55 18 25.65 19 15.21
2023-07-06 2103 1702000 828 43035250 25.50 25.50 25.15 25.25 0.30 -1.17% 25.25 45 25.30 3 15.03
2023-07-07 2103 968000 529 24350600 25.15 25.30 25.00 25.30 0.05 0.2% 25.25 27 25.30 5 15.06
2023-07-10 2103 901000 420 22752850 25.30 25.45 25.15 25.15 0.15 -0.59% 25.15 93 25.20 25 14.97
2023-07-11 2103 1091000 399 27593100 25.25 25.40 25.15 25.25 0.10 0.4% 25.25 41 25.30 24 15.03
2023-07-12 2103 553000 279 13948400 25.25 25.30 25.15 25.20 0.05 -0.2% 25.20 44 25.25 13 15.00
2023-07-13 2103 872000 364 22017450 25.20 25.35 25.20 25.20 0.00 0% 25.20 113 25.25 16 15.00
2023-07-14 2103 501000 314 12681000 25.20 25.40 25.20 25.25 0.05 0.2% 25.25 50 25.30 16 15.03
2023-07-18 2103 669000 345 16893750 25.40 25.45 25.20 25.20 0.25 -0.2% 25.20 29 25.25 12 15.00
2023-07-19 2103 1173000 590 29427900 25.20 25.25 25.00 25.00 0.20 -0.79% 25.00 288 25.05 22 14.88
2023-07-20 2103 579000 286 14510300 25.00 25.10 25.00 25.10 0.10 0.4% 25.05 21 25.10 7 14.94
2023-07-21 2103 623000 309 15628750 25.10 25.15 25.05 25.10 0.00 0% 25.05 124 25.10 6 14.94
2023-07-24 2103 1544000 654 38437750 25.10 25.10 24.80 24.85 0.25 -1% 24.85 30 24.90 64 14.79
2023-07-25 2103 690000 384 17121250 24.85 24.90 24.70 24.85 0.00 0% 24.85 6 24.90 4 14.79
2023-07-27 2103 630000 352 15783500 25.00 25.20 24.85 25.15 0.35 1.21% 25.10 60 25.15 10 14.97
2023-07-28 2103 714000 509 18017800 25.15 25.35 25.10 25.25 0.10 0.4% 25.20 193 25.25 1 15.03
2023-07-31 2103 833000 369 21014650 25.30 25.40 25.10 25.10 0.15 -0.59% 25.10 47 25.15 14 14.94
2023-08-01 2103 794000 430 19871700 25.05 25.15 24.95 25.10 0.00 0% 25.05 34 25.10 12 30.61
2023-08-02 2103 1498000 744 37804150 25.05 25.55 24.90 25.00 0.10 -0.4% 25.00 7 25.10 3 30.49
2023-08-04 2103 1524000 732 37832650 25.00 25.00 24.75 24.80 0.20 -0.8% 24.80 12 24.85 9 30.24
2023-08-07 2103 2480000 967 60633400 24.80 24.80 24.30 24.65 0.15 -0.6% 24.60 48 24.65 54 30.06
2023-08-08 2103 1280000 670 31168200 24.65 24.65 24.30 24.35 0.30 -1.22% 24.35 3 24.40 37 29.70
2023-08-09 2103 1204000 666 29078050 24.35 24.35 24.05 24.10 0.25 -1.03% 24.10 25 24.15 37 29.39
2023-08-10 2103 1004000 505 24135350 24.10 24.15 24.00 24.10 0.00 0% 24.05 20 24.10 3 29.39
2023-08-11 2103 546000 287 13135300 24.10 24.10 24.00 24.10 0.00 0% 24.10 9 24.15 22 29.39
2023-08-14 2103 1325000 681 31525000 24.25 24.25 23.50 23.65 0.45 -1.87% 23.65 20 23.70 9 28.84
2023-08-15 2103 855000 480 20118400 23.70 23.70 23.45 23.50 0.15 -0.63% 23.45 72 23.50 16 28.66
2023-08-16 2103 985000 446 22956400 23.40 23.50 23.10 23.40 0.10 -0.43% 23.30 18 23.40 114 28.54
2023-08-17 2103 1157000 653 26777550 23.10 23.25 23.05 23.15 0.25 -1.07% 23.15 14 23.20 3 28.23
2023-08-18 2103 1111000 583 25941500 23.10 23.55 23.10 23.40 0.25 1.08% 23.40 22 23.45 81 28.54
2023-08-21 2103 631000 331 14837100 23.40 23.75 23.25 23.75 0.35 1.5% 23.70 11 23.75 3 28.96
2023-08-22 2103 231000 126 5456350 23.75 23.75 23.60 23.60 0.15 -0.63% 23.60 82 23.65 5 28.78
2023-08-23 2103 545000 311 12713100 23.60 23.60 23.25 23.30 0.30 -1.27% 23.30 21 23.35 10 28.41
2023-08-24 2103 658000 286 15274300 23.40 23.45 23.10 23.15 0.15 -0.64% 23.15 62 23.20 1 28.23
2023-08-25 2103 653000 371 15285350 23.15 23.50 23.15 23.45 0.30 1.3% 23.40 30 23.45 10 28.60
2023-08-28 2103 195000 120 4593550 23.45 23.65 23.45 23.60 0.15 0.64% 23.50 8 23.60 10 28.78
2023-08-29 2103 286000 187 6695500 23.60 23.60 23.35 23.45 0.15 -0.64% 23.45 9 23.50 3 28.60
2023-08-30 2103 462000 238 10862750 23.50 23.65 23.45 23.65 0.20 0.85% 23.60 9 23.65 12 28.84
2023-08-31 2103 538000 252 12702800 23.65 23.70 23.55 23.55 0.10 -0.42% 23.55 45 23.60 1 28.72
2023-09-01 2103 1880000 1031 45852850 23.75 24.60 23.75 24.55 1.00 4.25% 24.50 42 24.55 27 29.94
2023-09-04 2103 1459000 582 36205900 25.10 25.10 24.55 24.90 0.35 1.43% 24.85 43 24.90 28 30.37
2023-09-05 2103 657000 281 16334150 24.90 25.00 24.70 24.75 0.15 -0.6% 24.75 26 24.80 2 30.18
2023-09-06 2103 539000 260 13285650 24.70 24.75 24.55 24.60 0.15 -0.61% 24.60 34 24.65 3 30.00
2023-09-07 2103 540000 299 13161800 24.60 24.60 24.25 24.30 0.30 -1.22% 24.25 51 24.30 6 29.63
2023-09-08 2103 529000 338 12837550 24.25 24.50 24.10 24.30 0.00 0% 24.25 11 24.30 1 29.63
2023-09-11 2103 451000 241 10918500 24.30 24.40 24.10 24.15 0.15 -0.62% 24.10 24 24.20 5 29.45
2023-09-12 2103 372000 216 9015750 24.30 24.30 24.15 24.25 0.10 0.41% 24.20 19 24.25 3 29.57
2023-09-13 2103 677000 288 16545700 24.30 24.60 24.30 24.45 0.20 0.82% 24.40 28 24.45 1 29.82
2023-09-14 2103 1013000 650 24591750 24.45 24.45 24.20 24.25 0.20 -0.82% 24.25 47 24.30 12 29.57
2023-09-15 2103 1872000 942 45016650 24.20 24.20 23.90 24.15 0.10 -0.41% 24.05 9 24.15 4 29.45
2023-09-18 2103 903000 358 21833250 24.15 24.30 24.10 24.10 0.05 -0.21% 24.10 9 24.20 7 29.39
2023-09-19 2103 1040000 578 25516050 24.15 24.65 24.10 24.65 0.55 2.28% 24.60 38 24.65 45 30.06
2023-09-20 2103 397000 258 9753700 24.70 24.70 24.50 24.55 0.10 -0.41% 24.50 149 24.55 1 29.94
2023-09-21 2103 758000 415 18290100 24.55 24.55 24.00 24.10 0.45 -1.83% 24.05 45 24.10 1 29.39
2023-09-22 2103 426000 192 10234800 23.90 24.15 23.85 24.15 0.05 0.21% 24.10 25 24.15 2 29.45
2023-09-25 2103 282000 180 6793750 24.15 24.20 24.05 24.10 0.05 -0.21% 24.05 112 24.10 4 29.39
2023-09-26 2103 810000 403 19321450 24.10 24.10 23.70 23.75 0.35 -1.45% 23.75 37 23.80 36 28.96
2023-09-27 2103 453000 237 10718100 23.75 23.75 23.60 23.60 0.15 -0.63% 23.60 47 23.65 57 28.78
2023-09-28 2103 257000 110 6077400 23.75 23.75 23.60 23.65 0.05 0.21% 23.65 12 23.70 32 28.84
2023-10-02 2103 466000 254 10977650 23.80 23.80 23.50 23.60 0.05 -0.21% 23.55 80 23.65 3 28.78
2023-10-03 2103 494000 200 11684350 23.65 23.80 23.50 23.80 0.20 0.85% 23.65 1 23.80 6 29.02
2023-10-04 2103 1001000 547 23328750 23.75 23.75 23.15 23.25 0.55 -2.31% 23.25 36 23.35 9 28.35
2023-10-05 2103 303000 214 7073750 23.25 23.40 23.25 23.35 0.10 0.43% 23.35 8 23.40 12 28.48
2023-10-06 2103 282000 183 6626700 23.45 23.60 23.30 23.60 0.25 1.07% 23.50 16 23.60 3 28.78
2023-10-11 2103 648000 395 15305550 23.65 23.70 23.55 23.65 0.05 0.21% 23.60 17 23.65 5 28.84
2023-10-12 2103 623000 397 14847800 23.70 24.05 23.65 24.05 0.40 1.69% 24.00 4 24.05 22 29.33
2023-10-13 2103 854000 570 20264350 23.90 23.90 23.60 23.90 0.15 -0.62% 23.70 7 23.90 24 29.15
2023-10-16 2103 491000 278 11708400 23.90 24.10 23.70 24.10 0.20 0.84% 23.75 6 24.10 20 29.39
2023-10-17 2103 901000 507 21394600 24.15 24.15 23.65 23.65 0.45 -1.87% 23.65 24 23.70 10 28.84
2023-10-18 2103 3880000 1064 91107750 23.65 23.75 23.10 23.75 0.10 0.42% 23.75 36 23.80 7 28.96
2023-10-19 2103 278000 119 6533700 23.55 23.55 23.35 23.55 0.20 -0.84% 23.55 3 23.60 17 28.72
2023-10-20 2103 414000 180 9646300 23.60 23.60 23.20 23.30 0.25 -1.06% 23.30 60 23.35 3 28.41
2023-10-23 2103 1221000 551 28121600 23.30 23.40 22.85 22.85 0.45 -1.93% 22.85 63 22.90 31 27.87
2023-10-24 2103 592000 238 13550650 22.95 22.95 22.80 22.95 0.10 0.44% 22.90 10 22.95 25 27.99
2023-10-25 2103 195286 181 4491229 23.00 23.05 22.90 23.00 0.05 0.22% 23.00 106 23.05 29 28.05
2023-10-26 2103 451000 249 10344700 23.00 23.05 22.80 23.00 0.00 0% 22.95 5 23.00 1 28.05
2023-10-27 2103 209000 116 4813450 23.10 23.10 23.00 23.00 0.00 0% 23.00 3 23.05 17 28.05
2023-10-30 2103 260000 131 5974700 23.05 23.05 22.90 22.95 0.05 -0.22% 22.90 86 22.95 4 27.99
2023-10-31 2103 410000 217 9398250 23.10 23.10 22.80 22.90 0.05 -0.22% 22.85 27 22.90 19 27.93
2023-11-01 2103 292000 159 6669200 23.00 23.00 22.75 22.85 0.05 -0.22% 22.85 16 22.95 16 27.87
2023-11-02 2103 169000 94 3889400 23.05 23.05 22.95 23.00 0.15 0.66% 23.00 22 23.05 13 28.05
2023-11-03 2103 251000 128 5800200 23.30 23.30 23.05 23.10 0.10 0.43% 23.05 12 23.10 6 42.78
2023-11-06 2103 322000 180 7510550 23.10 23.40 23.10 23.30 0.20 0.87% 23.30 12 23.35 5 43.15
2023-11-07 2103 264000 158 6114100 23.30 23.30 23.10 23.20 0.10 -0.43% 23.15 7 23.20 73 42.96
2023-11-08 2103 362000 196 8463600 23.35 23.45 23.20 23.45 0.25 1.08% 23.40 11 23.45 1 43.43
2023-11-09 2103 312000 195 7324450 23.45 23.55 23.35 23.55 0.10 0.43% 23.35 41 23.55 12 43.61
2023-11-10 2103 334000 156 7808050 23.40 23.50 23.35 23.35 0.20 -0.85% 23.35 21 23.40 3 43.24
2023-11-13 2103 436000 201 10195100 23.35 23.55 23.30 23.50 0.15 0.64% 23.45 1 23.50 16 43.52
2023-11-14 2103 632000 252 14793300 23.40 23.60 23.30 23.55 0.05 0.21% 23.55 1 23.60 12 43.61
2023-11-15 2103 1635000 714 39025650 23.70 24.20 23.65 24.10 0.55 2.34% 24.10 113 24.15 21 44.63
2023-11-16 2103 932000 364 22426050 24.10 24.25 23.95 24.20 0.10 0.41% 24.15 6 24.20 9 44.81
2023-11-17 2103 562000 249 13571000 24.20 24.20 24.05 24.20 0.00 0% 24.15 24 24.20 10 44.81
2023-11-20 2103 532000 272 12777650 24.25 24.25 23.90 23.95 0.25 -1.03% 23.90 58 24.00 155 44.35
2023-11-21 2103 663000 374 15997850 24.05 24.20 24.05 24.15 0.20 0.84% 24.10 1 24.15 15 44.72
2023-11-22 2103 481000 257 11641350 24.05 24.35 24.05 24.35 0.20 0.83% 24.30 11 24.35 27 45.09
2023-11-23 2103 223000 127 5414600 24.35 24.35 24.20 24.35 0.00 0% 24.25 26 24.35 30 45.09
2023-11-24 2103 343000 181 8336500 24.40 24.40 24.20 24.25 0.10 -0.41% 24.25 6 24.30 13 44.91
2023-11-27 2103 478000 255 11603250 24.25 24.40 24.15 24.30 0.05 0.21% 24.25 13 24.30 6 45.00
2023-11-28 2103 488000 269 11892100 24.30 24.50 24.25 24.30 0.00 0% 24.30 1 24.35 33 45.00
2023-11-29 2103 469000 230 11364000 24.30 24.35 24.10 24.15 0.15 -0.62% 24.15 7 24.20 34 44.72
2023-11-30 2103 470000 241 11308400 24.20 24.20 23.95 24.00 0.15 -0.62% 24.00 43 24.05 3 44.44
2023-12-01 2103 310000 206 7444950 24.10 24.20 23.95 24.00 0.00 0% 24.00 5 24.05 3 44.44
2023-12-04 2103 764000 459 18510250 24.00 24.40 24.00 24.35 0.35 1.46% 24.30 4 24.35 43 45.09
2023-12-05 2103 783000 456 18813050 24.35 24.35 23.90 23.95 0.40 -1.64% 23.95 47 24.00 47 44.35
2023-12-06 2103 1049000 498 24994500 24.00 24.00 23.75 23.80 0.15 -0.63% 23.75 92 23.80 2 44.07
2023-12-07 2103 705000 423 16839600 23.90 24.00 23.75 23.90 0.10 0.42% 23.80 41 23.90 1 44.26
2023-12-08 2103 626000 367 14901550 24.05 24.05 23.75 23.80 0.10 -0.42% 23.80 37 23.85 7 44.07
2023-12-11 2103 312000 218 7421850 23.80 23.85 23.75 23.75 0.05 -0.21% 23.75 48 23.80 31 43.98
2023-12-12 2103 402000 214 9542200 23.75 23.80 23.70 23.70 0.05 -0.21% 23.70 136 23.75 2 43.89
2023-12-13 2103 404000 294 9573300 23.70 23.80 23.60 23.60 0.10 -0.42% 23.60 91 23.65 3 43.70
2023-12-14 2103 690000 377 16533700 23.70 24.05 23.65 23.90 0.30 1.27% 23.90 26 23.95 5 44.26
2023-12-15 2103 1752000 806 42688600 23.90 24.50 23.90 24.50 0.60 2.51% 24.50 52 24.55 32 45.37
2023-12-18 2103 784000 442 19146050 24.55 24.60 24.25 24.30 0.20 -0.82% 24.25 59 24.30 4 45.00
2023-12-19 2103 499000 298 11997500 24.35 24.35 23.95 24.00 0.30 -1.23% 24.00 23 24.05 4 44.44
2023-12-20 2103 582000 294 14123650 24.00 24.45 24.00 24.40 0.40 1.67% 24.35 5 24.40 1 45.19
2023-12-21 2103 436000 234 10531100 24.35 24.35 24.10 24.10 0.30 -1.23% 24.10 34 24.15 3 44.63
2023-12-22 2103 576000 272 13832450 24.10 24.10 23.90 23.95 0.15 -0.62% 23.95 17 24.00 6 44.35
2023-12-25 2103 233000 116 5598200 23.90 24.20 23.90 24.05 0.10 0.42% 24.00 19 24.05 7 44.54
2023-12-26 2103 713000 282 17283400 24.05 24.35 24.05 24.30 0.25 1.04% 24.25 18 24.30 16 45.00
2023-12-27 2103 518000 214 12600650 24.35 24.40 24.25 24.25 0.05 -0.21% 24.25 5 24.30 8 44.91
2023-12-28 2103 459000 202 11112950 24.25 24.40 24.10 24.30 0.05 0.21% 24.25 1 24.30 39 45.00
2023-12-29 2103 407000 207 9836350 24.30 24.30 24.05 24.10 0.20 -0.82% 24.10 72 24.20 5 44.63