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　　28.80
0
0%		28.85
0.05
0.17%		28.85
0
0%		29.00
0.15
0.52%		 　29.20
0.2
0.69%		29.30
0.1
0.34%		28.90
-0.4
-1.37%		28.65
-0.25
-0.87%		28.80
0.15
0.52%		 　28.95
0.15
0.52%		29.10
0.15
0.52%		 　　　　　　　　　　　29.20
0.1
0.34%		29.20
0
0%		29.01
2 月29.35
0.15
0.51%		29.20
-0.15
-0.51%		29.35
0.15
0.51%		 　29.10
-0.25
-0.85%		28.90
-0.2
-0.69%		28.95
0.05
0.17%		28.90
-0.05
-0.17%		28.90
0
0%		 　28.95
0.05
0.17%		29.00
0.05
0.17%		28.95
-0.05
-0.17%		29.00
0.05
0.17%		29.05
0.05
0.17%		 　29.30
0.25
0.86%		29.25
-0.05
-0.17%		29.20
-0.05
-0.17%		29.25
0.05
0.17%		29.40
0.15
0.51%		 29.16
3 月29.30
-0.1
-0.34%		29.35
0.05
0.17%		29.45
0.1
0.34%		 　30.05
0.6
2.04%		30.35
0.3
1%		30.50
0.15
0.49%		30.35
-0.15
-0.49%		29.90
-0.45
-1.48%		 　29.95
0.05
0.17%		29.60
-0.35
-1.17%		29.50
-0.1
-0.34%		29.20
-0.3
-1.02%		29.40
0.2
0.68%		 　29.50
0.1
0.34%		29.60
0.1
0.34%		29.55
-0.05
-0.17%		30.00
0.45
1.52%		30.05
0.05
0.17%		 　30.00
-0.05
-0.17%		29.90
-0.1
-0.33%		30.00
0.1
0.33%		30.15
0.15
0.5%		30.25
0.1
0.33%		29.83
4 月 　　　　30.20
-0.05
-0.17%		30.15
-0.05
-0.17%		 　30.15
0
0%		30.40
0.25
0.83%		30.50
0.1
0.33%		30.90
0.4
1.31%		30.90
0
0%		 　31.15
0.25
0.81%		31.10
-0.05
-0.16%		30.75
-0.35
-1.13%		30.65
-0.1
-0.33%		30.85
0.2
0.65%		 　30.95
0.1
0.32%		30.75
-0.2
-0.65%		30.85
0.1
0.33%		30.85
0
0%		31.05
0.2
0.65%		 30.76
5 月　31.20
0.15
0.48%		30.90
-0.3
-0.96%		31.20
0.3
0.97%		31.00
-0.2
-0.64%		 　31.25
0.25
0.81%		31.15
-0.1
-0.32%		30.95
-0.2
-0.64%		30.75
-0.2
-0.65%		30.90
0.15
0.49%		 　31.80
0.9
2.91%		32.25
0.45
1.42%		33.30
1.05
3.26%		32.70
-0.6
-1.8%		32.60
-0.1
-0.31%		 　32.95
0.35
1.07%		33.30
0.35
1.06%		33.20
-0.1
-0.3%		32.90
-0.3
-0.9%		32.60
-0.3
-0.91%		 　32.40
-0.2
-0.61%		32.75
0.35
1.08%		32.55
-0.2
-0.61%		32.04
6 月32.65
0.1
0.31%		33.00
0.35
1.07%		 　32.80
-0.2
-0.61%		33.00
0.2
0.61%		33.00
0
0%		32.70
-0.3
-0.91%		32.90
0.2
0.61%		 　32.50
-0.4
-1.22%		32.60
0.1
0.31%		32.35
-0.25
-0.77%		32.50
0.15
0.46%		32.45
-0.05
-0.15%		 　32.35
-0.1
-0.31%		32.40
0.05
0.15%		32.60
0.2
0.62%		 　　　32.35
-0.25
-0.77%		32.25
-0.1
-0.31%		32.15
-0.1
-0.31%		32.10
-0.05
-0.16%		32.15
0.05
0.16%		 32.53
7 月　　32.40
0.25
0.78%		32.25
-0.15
-0.46%		32.15
-0.1
-0.31%		31.55
-0.6
-1.87%		31.05
-0.5
-1.58%		 　31.20
0.15
0.48%		31.20
0
0%		30.80
-0.4
-1.28%		30.25
-0.55
-1.79%		30.25
0
0%		 　　30.25
0
0%		30.25
0
0%		30.50
0.25
0.83%		30.20
-0.3
-0.98%		 　30.05
-0.15
-0.5%		30.05
0
0%		 30.30
0.25
0.83%		30.15
-0.15
-0.5%		 30.15
0
0%		30.68
8 月30.20
0.05
0.17%		29.95
-0.25
-0.83%		 29.80
-0.15
-0.5%		 　29.90
0.1
0.34%		29.95
0.05
0.17%		29.90
-0.05
-0.17%		29.70
-0.2
-0.67%		29.80
0.1
0.34%		 　29.25
-0.55
-1.85%		29.20
-0.05
-0.17%		29.15
-0.05
-0.17%		29.15
0
0%		29.35
0.2
0.69%		 　29.40
0.05
0.17%		29.40
0
0%		29.45
0.05
0.17%		29.60
0.15
0.51%		29.85
0.25
0.84%		 　29.50
-0.35
-1.17%		29.80
0.3
1.02%		29.90
0.1
0.34%		29.75
-0.15
-0.5%		29.62
9 月29.95
0.2
0.67%		 　29.80
-0.15
-0.5%		29.75
-0.05
-0.17%		29.55
-0.2
-0.67%		29.60
0.05
0.17%		29.45
-0.15
-0.51%		 　29.80
0.35
1.19%		29.90
0.1
0.34%		30.25
0.35
1.17%		30.55
0.3
0.99%		30.80
0.25
0.82%		 　30.55
-0.25
-0.81%		30.20
-0.35
-1.15%		30.15
-0.05
-0.17%		29.85
-0.3
-1%		30.10
0.25
0.84%		 　30.10
0
0%		30.10
0
0%		29.90
-0.2
-0.66%		29.95
0.05
0.17%		 30.05
10 月　30.30
0.35
1.17%		30.05
-0.25
-0.83%		29.85
-0.2
-0.67%		29.85
0
0%		30.00
0.15
0.5%		 　　　30.30
0.3
1%		30.45
0.15
0.5%		30.40
-0.05
-0.16%		 　30.30
-0.1
-0.33%		30.35
0.05
0.17%		30.20
-0.15
-0.49%		30.05
-0.15
-0.5%		29.60
-0.45
-1.5%		 　29.50
-0.1
-0.34%		29.40
-0.1
-0.34%		29.65
0.25
0.85%		29.15
-0.5
-1.69%		29.25
0.1
0.34%		 　29.60
0.35
1.2%		29.40
-0.2
-0.68%		29.89
11 月29.50
0.1
0.34%		29.70
0.2
0.68%		29.90
0.2
0.67%		 　30.15
0.25
0.84%		30.25
0.1
0.33%		30.25
0
0%		29.85
-0.4
-1.32%		29.90
0.05
0.17%		 　30.00
0.1
0.33%		29.95
-0.05
-0.17%		30.15
0.2
0.67%		30.30
0.15
0.5%		30.30
0
0%		 　30.30
0
0%		30.40
0.1
0.33%		30.35
-0.05
-0.16%		30.10
-0.25
-0.82%		29.90
-0.2
-0.66%		 　29.85
-0.05
-0.17%		30.15
0.3
1.01%		29.85
-0.3
-1%		30.10
0.25
0.84%		 30.05
12 月29.95
-0.15
-0.5%		 　30.00
0.05
0.17%		30.15
0.15
0.5%		30.10
-0.05
-0.17%		30.15
0.05
0.17%		30.20
0.05
0.17%		 　30.45
0.25
0.83%		30.60
0.15
0.49%		30.40
-0.2
-0.65%		30.40
0
0%		30.40
0
0%		 　30.15
-0.25
-0.82%		30.15
0
0%		30.30
0.15
0.5%		30.20
-0.1
-0.33%		30.15
-0.05
-0.17%		 　30.35
0.2
0.66%		30.45
0.1
0.33%		30.50
0.05
0.16%		30.65
0.15
0.49%		30.70
0.05
0.16%		　　30.29

說明:最高漲幅:3.26%最低跌幅:-1.87% 最高價:33.30最低價:28.65平均價:30.35,灰色底表示週末,漲147天(28.65)元,跌123天(-23.7)元,平盤31天
3%=3,2%=3,1%=74,0%=98,-0%=8,-1%=53,-2%=62,

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 2633 2176000 1042 62311450 28.60 28.80 28.40 28.80 0.05 0% 28.75 2 28.80 22 53.33
2023-01-04 2633 2217000 867 63952900 28.90 28.95 28.75 28.85 0.05 0.17% 28.80 84 28.85 4 53.43
2023-01-05 2633 1964000 891 56566300 28.95 28.95 28.70 28.85 0.00 0% 28.80 1 28.85 40 53.43
2023-01-06 2633 4261000 1613 123779850 28.90 29.30 28.85 29.00 0.15 0.52% 28.95 80 29.05 92 53.70
2023-01-09 2633 3824000 1581 111641000 29.30 29.30 29.10 29.20 0.20 0.69% 29.15 29 29.20 127 54.07
2023-01-10 2633 3349000 1466 97839650 29.20 29.30 29.10 29.30 0.10 0.34% 29.25 84 29.30 197 54.26
2023-01-11 2633 3793000 2008 110068300 29.35 29.35 28.90 28.90 0.40 -1.37% 28.90 135 29.00 18 53.52
2023-01-12 2633 4442000 2568 127443250 29.00 29.05 28.60 28.65 0.25 -0.87% 28.65 43 28.70 20 53.06
2023-01-13 2633 4409000 2269 126898300 29.00 29.00 28.65 28.80 0.15 0.52% 28.75 58 28.80 32 53.33
2023-01-16 2633 2140000 1013 61848800 29.00 29.00 28.80 28.95 0.15 0.52% 28.90 26 28.95 162 53.61
2023-01-17 2633 3991000 1419 115898100 28.90 29.10 28.90 29.10 0.15 0.52% 29.05 89 29.10 162 53.89
2023-01-30 2633 7978000 3432 232727900 29.40 29.45 28.95 29.20 0.10 0.34% 29.20 97 29.25 90 54.07
2023-01-31 2633 6365000 1791 185247400 29.20 29.20 28.95 29.20 0.00 0% 29.00 78 29.20 142 54.07
2023-02-01 2633 4870000 1830 142543150 29.10 29.40 29.05 29.35 0.15 0.51% 29.30 2 29.35 504 54.35
2023-02-02 2633 4727000 2502 138298100 29.35 29.35 29.10 29.20 0.15 -0.51% 29.20 120 29.25 1 54.07
2023-02-03 2633 3453000 1355 101204200 29.20 29.40 29.15 29.35 0.15 0.51% 29.30 25 29.35 57 54.35
2023-02-06 2633 3152000 1300 92112300 29.35 29.40 29.10 29.10 0.25 -0.85% 29.10 60 29.15 2 53.89
2023-02-07 2633 3881000 1508 112627400 29.20 29.30 28.90 28.90 0.20 -0.69% 28.90 151 28.95 3 53.52
2023-02-08 2633 1633000 774 47300550 28.95 29.05 28.90 28.95 0.05 0.17% 28.95 103 29.00 21 53.61
2023-02-09 2633 2075000 970 60012850 28.95 29.05 28.85 28.90 0.05 -0.17% 28.90 59 28.95 14 53.52
2023-02-10 2633 1996000 881 57566400 28.80 28.95 28.75 28.90 0.00 0% 28.85 54 28.90 48 53.52
2023-02-13 2633 1449000 671 41831550 28.90 29.00 28.75 28.95 0.05 0.17% 28.90 15 28.95 12 53.61
2023-02-14 2633 2341000 876 68057350 29.00 29.20 28.95 29.00 0.05 0.17% 29.00 118 29.05 6 53.70
2023-02-15 2633 2103000 1039 61013000 29.05 29.20 28.90 28.95 0.05 -0.17% 28.95 45 29.00 26 53.61
2023-02-16 2633 1442000 668 41833500 28.95 29.10 28.95 29.00 0.05 0.17% 29.00 62 29.05 166 53.70
2023-02-17 2633 1455000 610 42211700 28.95 29.05 28.95 29.05 0.05 0.17% 29.00 114 29.05 68 53.80
2023-02-20 2633 3857000 1401 112860450 29.10 29.40 29.05 29.30 0.25 0.86% 29.25 137 29.30 224 54.26
2023-02-21 2633 1492000 627 43606300 29.25 29.30 29.15 29.25 0.05 -0.17% 29.20 21 29.25 50 54.17
2023-02-22 2633 1983000 897 57833150 29.05 29.30 29.00 29.20 0.05 -0.17% 29.15 105 29.20 23 54.07
2023-02-23 2633 4942000 1770 144960700 29.20 29.45 29.20 29.25 0.05 0.17% 29.25 6 29.30 73 54.17
2023-02-24 2633 5859000 1414 172229350 29.35 29.45 29.30 29.40 0.15 0.51% 29.35 112 29.40 127 54.44
2023-03-01 2633 5361000 2183 157584500 29.45 29.55 29.30 29.30 0.10 -0.34% 29.30 102 29.35 71 43.73
2023-03-02 2633 2715000 1114 79576500 29.40 29.40 29.15 29.35 0.05 0.17% 29.30 105 29.35 16 43.81
2023-03-03 2633 3484000 1165 102563200 29.40 29.50 29.35 29.45 0.10 0.34% 29.40 303 29.45 426 43.96
2023-03-06 2633 11423000 4783 341901550 29.55 30.20 29.55 30.05 0.60 2.04% 30.00 153 30.05 31 44.85
2023-03-07 2633 7277000 3030 220572000 30.10 30.50 30.00 30.35 0.30 1% 30.35 125 30.40 160 45.30
2023-03-08 2633 6168000 2593 187674950 30.30 30.50 30.20 30.50 0.15 0.49% 30.45 175 30.50 467 45.52
2023-03-09 2633 5214000 1773 158463200 30.50 30.55 30.30 30.35 0.15 -0.49% 30.35 25 30.40 76 45.30
2023-03-10 2633 8919000 3455 266473650 30.10 30.25 29.55 29.90 0.45 -1.48% 29.90 40 29.95 103 44.63
2023-03-13 2633 3693000 1450 110229750 29.80 30.00 29.60 29.95 0.05 0.17% 29.95 10 30.00 430 44.70
2023-03-14 2633 4848000 1881 143702750 29.70 29.90 29.45 29.60 0.35 -1.17% 29.60 219 29.65 7 44.18
2023-03-15 2633 5399000 2845 159511150 29.70 29.75 29.45 29.50 0.10 -0.34% 29.50 98 29.55 89 44.03
2023-03-16 2633 4115000 1686 120176850 29.30 29.45 29.05 29.20 0.30 -1.02% 29.15 28 29.20 94 43.58
2023-03-17 2633 8877000 1991 261462950 29.20 29.70 29.05 29.40 0.20 0.68% 29.40 229 29.45 15 43.88
2023-03-20 2633 2438000 915 72088300 29.60 29.65 29.45 29.50 0.10 0.34% 29.50 166 29.55 12 44.03
2023-03-21 2633 2334000 827 69142100 29.50 29.70 29.50 29.60 0.10 0.34% 29.60 7 29.65 95 44.18
2023-03-22 2633 3824000 1447 113012100 29.60 29.75 29.40 29.55 0.05 -0.17% 29.55 10 29.60 39 44.10
2023-03-23 2633 5352000 1909 159958100 29.75 30.00 29.60 30.00 0.45 1.52% 29.95 75 30.00 43 44.78
2023-03-24 2633 3861000 1328 115718300 30.05 30.10 29.80 30.05 0.05 0.17% 30.00 65 30.05 187 44.85
2023-03-27 2633 2712000 995 81503950 30.05 30.20 29.95 30.00 0.05 -0.17% 29.95 163 30.00 36 44.78
2023-03-28 2633 1579000 720 47236050 30.00 30.05 29.80 29.90 0.10 -0.33% 29.85 98 29.90 20 44.63
2023-03-29 2633 3464000 1119 103871700 29.90 30.10 29.90 30.00 0.10 0.33% 29.95 104 30.00 19 44.78
2023-03-30 2633 3547000 1298 106840800 30.10 30.25 30.00 30.15 0.15 0.5% 30.10 36 30.15 329 45.00
2023-03-31 2633 3675000 1245 111052850 30.20 30.25 30.15 30.25 0.10 0.33% 30.20 239 30.25 641 45.15
2023-04-06 2633 2986000 1451 90370250 30.35 30.40 30.20 30.20 0.05 -0.17% 30.20 106 30.25 78 45.07
2023-04-07 2633 2670000 920 80568000 30.20 30.25 30.10 30.15 0.05 -0.17% 30.15 316 30.20 294 45.00
2023-04-10 2633 1817000 802 54813800 30.15 30.20 30.10 30.15 0.00 0% 30.15 112 30.20 410 45.00
2023-04-11 2633 5483000 1662 166320500 30.20 30.40 30.15 30.40 0.25 0.83% 30.35 62 30.40 708 45.37
2023-04-12 2633 3794000 1313 115422950 30.45 30.50 30.35 30.50 0.10 0.33% 30.45 20 30.50 1071 45.52
2023-04-13 2633 9636000 3247 296723550 30.50 31.00 30.40 30.90 0.40 1.31% 30.85 54 30.90 95 46.12
2023-04-14 2633 3536000 1742 109103150 30.95 31.00 30.75 30.90 0.00 0% 30.85 44 30.90 24 46.12
2023-04-17 2633 6237000 2337 193820850 30.90 31.20 30.90 31.15 0.25 0.81% 31.10 567 31.15 180 46.49
2023-04-18 2633 3268000 1359 101813600 31.20 31.30 31.05 31.10 0.05 -0.16% 31.10 294 31.15 141 46.42
2023-04-19 2633 5135000 2209 157869650 31.15 31.20 30.50 30.75 0.35 -1.13% 30.70 2 30.75 387 45.90
2023-04-20 2633 2652000 1328 81140550 30.65 30.70 30.45 30.65 0.10 -0.33% 30.65 21 30.70 278 45.75
2023-04-21 2633 3348000 1337 102862650 30.60 30.85 30.55 30.85 0.20 0.65% 30.80 16 30.85 4 46.04
2023-04-24 2633 2418000 996 74719000 30.85 31.05 30.75 30.95 0.10 0.32% 30.90 64 30.95 82 46.19
2023-04-25 2633 3969000 1654 122173850 31.05 31.05 30.65 30.75 0.20 -0.65% 30.70 19 30.75 10 45.90
2023-04-26 2633 2555000 1265 78605500 30.85 30.85 30.60 30.85 0.10 0.33% 30.80 4 30.85 216 46.04
2023-04-27 2633 1550000 686 47744350 30.80 30.90 30.70 30.85 0.00 0% 30.80 40 30.85 14 46.04
2023-04-28 2633 3738000 1234 115685400 30.80 31.05 30.80 31.05 0.20 0.65% 31.00 1 31.05 469 46.34
2023-05-02 2633 3984000 1883 123952100 30.95 31.20 30.95 31.20 0.15 0.48% 31.15 10 31.20 840 46.57
2023-05-03 2633 1803000 904 55892450 31.20 31.20 30.90 30.90 0.30 -0.96% 30.90 163 30.95 24 46.12
2023-05-04 2633 3723000 1526 115811000 31.00 31.20 30.95 31.20 0.30 0.97% 31.15 51 31.20 731 46.57
2023-05-05 2633 2156000 849 67022900 31.20 31.25 31.00 31.00 0.20 -0.64% 31.00 285 31.05 10 46.27
2023-05-08 2633 3412000 1434 106453000 31.20 31.25 31.10 31.25 0.25 0.81% 31.20 151 31.25 933 46.64
2023-05-09 2633 2009000 1026 62535100 31.25 31.25 31.00 31.15 0.10 -0.32% 31.15 6 31.20 128 46.49
2023-05-10 2633 3755000 1765 116025600 31.10 31.10 30.70 30.95 0.20 -0.64% 30.90 38 30.95 47 46.19
2023-05-11 2633 1711000 922 52789000 31.05 31.05 30.70 30.75 0.20 -0.65% 30.75 101 30.80 6 45.90
2023-05-12 2633 2151000 1038 66411200 30.75 30.95 30.75 30.90 0.15 0.49% 30.85 55 30.90 52 32.53
2023-05-15 2633 14735000 5119 466479500 30.90 32.10 30.90 31.80 0.90 2.91% 31.80 159 31.85 242 33.47
2023-05-16 2633 14983000 6362 483425150 32.10 32.60 31.90 32.25 0.45 1.42% 32.20 130 32.25 10 33.95
2023-05-17 2633 23050927 10618 758433981 32.35 33.35 32.35 33.30 1.05 3.26% 33.25 99 33.30 280 35.05
2023-05-18 2633 14766000 6056 486682500 33.65 33.75 32.60 32.70 0.60 -1.8% 32.65 397 32.70 15 34.42
2023-05-19 2633 6709000 3282 219224700 32.75 32.95 32.40 32.60 0.10 -0.31% 32.55 67 32.60 222 34.32
2023-05-22 2633 5305000 2606 174606000 32.65 33.10 32.65 32.95 0.35 1.07% 32.95 156 33.00 383 34.68
2023-05-23 2633 7184000 3410 237781400 33.00 33.30 32.80 33.30 0.35 1.06% 33.25 15 33.30 22 35.05
2023-05-24 2633 4984000 2098 165095300 33.30 33.30 33.00 33.20 0.10 -0.3% 33.20 26 33.25 78 34.95
2023-05-25 2633 4218000 1910 138853700 33.00 33.10 32.85 32.90 0.30 -0.9% 32.85 381 32.90 12 34.63
2023-05-26 2633 5474000 2448 178719700 32.85 32.85 32.50 32.60 0.30 -0.91% 32.55 145 32.60 22 34.32
2023-05-29 2633 6039000 2639 195600850 32.60 32.60 32.30 32.40 0.20 -0.61% 32.40 142 32.45 93 34.11
2023-05-30 2633 4044000 2058 132174300 32.45 32.85 32.40 32.75 0.35 1.08% 32.70 35 32.75 453 34.47
2023-05-31 2633 13659000 3043 444440050 32.50 32.80 32.30 32.55 0.20 -0.61% 32.55 234 32.60 44 34.26
2023-06-01 2633 3375000 1441 109837150 32.55 32.75 32.35 32.65 0.10 0.31% 32.65 32 32.70 120 34.37
2023-06-02 2633 4643000 1826 152557400 32.65 33.00 32.60 33.00 0.35 1.07% 32.95 23 33.00 587 34.74
2023-06-05 2633 3501000 1676 115074900 33.00 33.05 32.75 32.80 0.20 -0.61% 32.80 30 32.85 99 34.53
2023-06-06 2633 3300000 1496 108804550 32.90 33.05 32.90 33.00 0.20 0.61% 32.95 30 33.00 559 34.74
2023-06-07 2633 3668000 1696 120878000 33.05 33.05 32.90 33.00 0.00 0% 32.95 10 33.00 580 34.74
2023-06-08 2633 3889000 1929 127172600 33.00 33.00 32.55 32.70 0.30 -0.91% 32.65 46 32.70 35 34.42
2023-06-09 2633 2764000 1303 90567350 32.85 32.90 32.60 32.90 0.20 0.61% 32.85 80 32.90 33 34.63
2023-06-12 2633 4666000 3047 151688050 32.90 32.90 32.40 32.50 0.40 -1.22% 32.45 119 32.50 101 34.21
2023-06-13 2633 3433000 1627 111662250 32.55 32.60 32.40 32.60 0.10 0.31% 32.60 5 32.65 280 34.32
2023-06-14 2633 5327000 2435 172755400 32.55 32.60 32.35 32.35 0.25 -0.77% 32.35 415 32.40 3 34.05
2023-06-15 2633 3172000 1487 102740750 32.40 32.50 32.25 32.50 0.15 0.46% 32.45 36 32.50 88 34.21
2023-06-16 2633 3983000 1553 129105350 32.50 32.50 32.35 32.45 0.05 -0.15% 32.40 148 32.45 217 34.16
2023-06-19 2633 3106000 1639 100542900 32.45 32.65 32.30 32.35 0.10 -0.31% 32.35 7 32.40 67 34.05
2023-06-20 2633 3287000 1241 106364950 32.35 32.45 32.30 32.40 0.05 0.15% 32.35 24 32.40 107 34.11
2023-06-21 2633 3523000 1952 114733600 32.55 32.70 32.45 32.60 0.20 0.62% 32.60 132 32.65 64 34.32
2023-06-26 2633 2244000 1102 72797150 32.60 32.60 32.35 32.35 0.25 -0.77% 32.35 198 32.40 54 34.05
2023-06-27 2633 2369000 1321 76549200 32.30 32.50 32.25 32.25 0.10 -0.31% 32.25 26 32.30 18 33.95
2023-06-28 2633 4061000 1791 130459150 32.25 32.30 32.00 32.15 0.10 -0.31% 32.10 48 32.15 86 33.84
2023-06-29 2633 3164000 1437 101880600 32.45 32.45 32.05 32.10 0.05 -0.16% 32.05 113 32.10 223 33.79
2023-06-30 2633 5509000 1736 176595350 32.05 32.15 31.90 32.15 0.05 0.16% 32.10 14 32.15 480 33.84
2023-07-03 2633 3271000 1064 105527500 32.05 32.40 32.05 32.40 0.25 0.78% 32.35 204 32.40 23 34.11
2023-07-04 2633 2751000 1068 88779550 32.45 32.45 32.10 32.25 0.15 -0.46% 32.25 190 32.30 8 33.95
2023-07-05 2633 2717000 957 87447900 32.20 32.25 32.15 32.15 0.10 -0.31% 32.15 391 32.20 23 33.84
2023-07-06 2633 8461000 4014 269027750 32.10 32.10 31.50 31.55 0.60 -1.87% 31.50 473 31.55 5 33.21
2023-07-07 2633 8464000 3647 263531650 31.45 31.45 31.00 31.05 0.50 -1.58% 31.05 299 31.10 14 32.68
2023-07-10 2633 5032000 2036 156985650 31.25 31.30 31.10 31.20 0.15 0.48% 31.20 6 31.25 82 32.84
2023-07-11 2633 4379000 1555 136084550 30.90 31.20 30.90 31.20 0.00 0% 31.15 60 31.20 206 32.84
2023-07-12 2633 3990000 2099 122815950 31.00 31.05 30.70 30.80 0.40 -1.28% 30.80 9 30.85 271 32.42
2023-07-13 2633 6300000 2889 191807500 30.85 30.90 30.20 30.25 0.55 -1.79% 30.25 43 30.30 87 31.84
2023-07-14 2633 3844000 2047 116663900 30.30 30.50 30.25 30.25 0.00 0% 30.25 239 30.30 2 31.84
2023-07-18 2633 4722000 1718 142330000 30.10 30.25 30.00 30.25 0.10 0% 30.20 73 30.25 26 31.84
2023-07-19 2633 3532000 1393 107181800 30.30 30.55 30.20 30.25 0.00 0% 30.20 87 30.25 19 31.84
2023-07-20 2633 2201000 1047 67088000 30.25 30.55 30.25 30.50 0.25 0.83% 30.50 81 30.55 122 32.11
2023-07-21 2633 2293000 1169 69371800 30.50 30.50 30.20 30.20 0.30 -0.98% 30.15 122 30.20 88 31.79
2023-07-24 2633 2442000 1167 73507050 30.15 30.25 30.00 30.05 0.15 -0.5% 30.05 156 30.20 212 31.63
2023-07-25 2633 2657000 1007 79964050 30.05 30.20 30.05 30.05 0.00 0% 30.05 107 30.10 75 31.63
2023-07-27 2633 2455000 1022 74459050 30.35 30.40 30.20 30.30 0.15 0.83% 30.30 156 30.35 107 31.89
2023-07-28 2633 2841000 1157 85998150 30.40 30.45 30.10 30.15 0.15 -0.5% 30.15 54 30.20 46 31.74
2023-07-31 2633 2500000 912 75470300 30.20 30.35 30.10 30.15 0.00 0% 30.15 203 30.20 15 31.74
2023-08-01 2633 2398000 838 72491150 30.20 30.40 30.15 30.20 0.05 0.17% 30.20 310 30.25 108 31.79
2023-08-02 2633 7320000 2788 220034150 30.20 30.30 29.95 29.95 0.25 -0.83% 29.90 592 29.95 156 31.53
2023-08-04 2633 5348000 2482 159901750 29.95 30.10 29.80 29.80 0.15 -0.5% 29.80 549 29.85 26 31.37
2023-08-07 2633 3456000 1405 103054300 29.80 29.95 29.65 29.90 0.10 0.34% 29.90 54 29.95 187 31.47
2023-08-08 2633 2686000 999 80502150 29.95 30.10 29.85 29.95 0.05 0.17% 29.95 18 30.00 100 31.53
2023-08-09 2633 2090000 867 62614600 30.00 30.10 29.90 29.90 0.05 -0.17% 29.90 287 29.95 49 31.47
2023-08-10 2633 3858000 1869 114718700 29.90 29.90 29.65 29.70 0.20 -0.67% 29.70 202 29.75 8 31.26
2023-08-11 2633 1709000 749 50882150 29.70 29.90 29.65 29.80 0.10 0.34% 29.80 30 29.85 21 25.04
2023-08-14 2633 5149000 2619 151043550 29.70 29.75 29.20 29.25 0.55 -1.85% 29.20 475 29.25 24 24.58
2023-08-15 2633 2156000 1174 63162000 29.25 29.40 29.20 29.20 0.05 -0.17% 29.20 243 29.25 1 24.54
2023-08-16 2633 1790000 1013 52262850 29.15 29.35 29.10 29.15 0.05 -0.17% 29.15 138 29.20 33 24.50
2023-08-17 2633 2571000 1314 74933800 29.05 29.30 29.00 29.15 0.00 0% 29.10 234 29.15 20 24.50
2023-08-18 2633 2662000 1323 78274550 29.05 29.60 29.05 29.35 0.20 0.69% 29.35 202 29.40 68 24.66
2023-08-21 2633 2381000 1289 70267950 29.55 29.70 29.35 29.40 0.05 0.17% 29.35 325 29.40 15 24.71
2023-08-22 2633 1167000 509 34305150 29.40 29.50 29.30 29.40 0.00 0% 29.35 638 29.45 142 24.71
2023-08-23 2633 1159000 512 34139250 29.35 29.55 29.35 29.45 0.05 0.17% 29.45 29 29.50 21 24.75
2023-08-24 2633 1591000 732 47126500 29.45 29.75 29.45 29.60 0.15 0.51% 29.60 107 29.65 10 24.87
2023-08-25 2633 3443000 1289 102983000 29.65 30.10 29.50 29.85 0.25 0.84% 29.85 148 29.90 8 25.08
2023-08-28 2633 2066000 919 61310200 29.95 30.00 29.30 29.50 0.35 -1.17% 29.50 38 29.55 33 24.79
2023-08-29 2633 1430000 633 42402350 29.55 29.80 29.50 29.80 0.30 1.02% 29.75 34 29.80 142 25.04
2023-08-30 2633 1977000 798 59088400 29.80 30.00 29.80 29.90 0.10 0.34% 29.90 207 29.95 131 25.13
2023-08-31 2633 6654000 2116 198221000 29.90 29.95 29.65 29.75 0.15 -0.5% 29.75 51 29.80 73 25.00
2023-09-01 2633 1707000 835 51092450 29.80 30.00 29.80 29.95 0.20 0.67% 29.90 51 29.95 70 25.17
2023-09-04 2633 2711000 1119 80838050 29.95 29.95 29.70 29.80 0.15 -0.5% 29.75 112 29.80 1 25.04
2023-09-05 2633 6956000 2318 205336300 29.80 29.80 29.20 29.75 0.05 -0.17% 29.70 35 29.75 44 25.00
2023-09-06 2633 2584000 1330 76556450 29.75 29.80 29.55 29.55 0.20 -0.67% 29.55 327 29.60 20 24.83
2023-09-07 2633 2125000 1009 62902400 29.50 29.70 29.50 29.60 0.05 0.17% 29.55 165 29.60 17 24.87
2023-09-08 2633 2343000 1269 69092050 29.55 29.55 29.40 29.45 0.15 -0.51% 29.45 52 29.55 111 24.75
2023-09-11 2633 2258000 1186 67260550 29.50 29.90 29.50 29.80 0.35 1.19% 29.75 17 29.80 96 25.04
2023-09-12 2633 2222000 884 66273900 29.80 29.90 29.70 29.90 0.10 0.34% 29.85 13 29.90 147 25.13
2023-09-13 2633 3815000 1887 114991700 29.95 30.35 29.85 30.25 0.35 1.17% 30.20 208 30.25 13 25.42
2023-09-14 2633 7017000 2147 213288250 30.25 30.55 30.20 30.55 0.30 0.99% 30.50 1 30.55 249 25.67
2023-09-15 2633 14022000 3676 433208850 30.60 31.20 30.50 30.80 0.25 0.82% 30.80 344 30.90 243 25.88
2023-09-18 2633 3215000 1588 98843150 30.60 31.10 30.55 30.55 0.25 -0.81% 30.55 85 30.60 17 25.67
2023-09-19 2633 2763000 1373 83782200 30.55 30.60 30.20 30.20 0.35 -1.15% 30.20 373 30.25 36 25.38
2023-09-20 2633 1930000 1025 58310500 30.20 30.35 30.15 30.15 0.05 -0.17% 30.15 108 30.20 8 25.34
2023-09-21 2633 5229000 2515 156499650 30.15 30.15 29.80 29.85 0.30 -1% 29.85 314 29.90 112 25.08
2023-09-22 2633 2273000 971 68254500 29.85 30.10 29.80 30.10 0.25 0.84% 30.05 11 30.10 18 25.29
2023-09-25 2633 1167000 628 35176150 30.10 30.25 30.10 30.10 0.00 0% 30.10 12 30.15 54 25.29
2023-09-26 2633 1873000 964 56192200 29.95 30.10 29.90 30.10 0.00 0% 30.00 66 30.10 119 25.29
2023-09-27 2633 1418000 727 42475250 29.85 30.10 29.85 29.90 0.20 -0.66% 29.90 211 29.95 15 25.13
2023-09-28 2633 1398000 626 41942100 29.95 30.10 29.95 29.95 0.05 0.17% 29.95 112 30.00 110 25.17
2023-10-02 2633 2979000 1340 90000900 30.20 30.40 30.05 30.30 0.35 1.17% 30.25 34 30.30 192 25.46
2023-10-03 2633 2707000 1241 81511400 30.10 30.25 30.00 30.05 0.25 -0.83% 30.00 501 30.05 107 25.25
2023-10-04 2633 3617000 2100 108061150 29.90 30.00 29.80 29.85 0.20 -0.67% 29.85 220 29.90 106 25.08
2023-10-05 2633 2377000 1240 71180150 29.85 30.05 29.85 29.85 0.00 0% 29.85 243 29.90 18 25.08
2023-10-06 2633 1835000 706 55063050 29.85 30.10 29.85 30.00 0.15 0.5% 30.00 88 30.05 36 25.21
2023-10-11 2633 5471000 1890 165180550 30.40 30.40 30.00 30.30 0.30 1% 30.25 2 30.30 33 25.46
2023-10-12 2633 4542000 1906 137329850 30.05 30.45 30.00 30.45 0.15 0.5% 30.40 79 30.45 221 25.59
2023-10-13 2633 2082000 1078 63356550 30.30 30.55 30.25 30.40 0.05 -0.16% 30.40 9 30.45 304 25.55
2023-10-16 2633 2209000 847 66857700 30.30 30.40 30.20 30.30 0.10 -0.33% 30.25 68 30.30 35 25.46
2023-10-17 2633 2546000 1036 77137300 30.40 30.40 30.20 30.35 0.05 0.17% 30.25 2 30.35 374 25.50
2023-10-18 2633 2715000 1235 81854600 30.40 30.40 30.05 30.20 0.15 -0.49% 30.15 1 30.20 308 25.38
2023-10-19 2633 2619000 1071 78692650 30.00 30.15 30.00 30.05 0.15 -0.5% 30.00 315 30.05 30 25.25
2023-10-20 2633 5475000 2326 162612600 29.80 29.90 29.60 29.60 0.45 -1.5% 29.60 297 29.65 38 24.87
2023-10-23 2633 3389000 1359 100140900 29.60 29.65 29.50 29.50 0.10 -0.34% 29.50 90 29.55 118 24.79
2023-10-24 2633 3533000 1088 104061700 29.50 29.60 29.40 29.40 0.10 -0.34% 29.40 302 29.45 22 24.71
2023-10-25 2633 3791827 1106 112093680 29.65 29.70 29.50 29.65 0.25 0.85% 29.65 43 29.70 150 24.92
2023-10-26 2633 8479000 2649 248015650 29.45 29.45 29.10 29.15 0.50 -1.69% 29.15 53 29.20 770 24.50
2023-10-27 2633 6577000 1049 192288100 29.15 29.30 29.10 29.25 0.10 0.34% 29.25 29 29.30 347 24.58
2023-10-30 2633 6548000 1533 192704200 29.35 29.60 29.10 29.60 0.35 1.2% 29.55 217 29.60 208 24.87
2023-10-31 2633 2867000 940 84379300 29.55 29.55 29.35 29.40 0.20 -0.68% 29.35 219 29.40 26 24.71
2023-11-01 2633 1651000 510 48636850 29.50 29.50 29.40 29.50 0.10 0.34% 29.45 162 29.50 128 24.79
2023-11-02 2633 2571000 1180 76390200 29.70 29.80 29.55 29.70 0.20 0.68% 29.65 136 29.70 60 24.96
2023-11-03 2633 2095000 813 62487600 29.80 29.90 29.75 29.90 0.20 0.67% 29.90 108 29.95 276 25.13
2023-11-06 2633 3950000 1799 119202650 30.15 30.30 30.00 30.15 0.25 0.84% 30.15 16 30.20 102 25.34
2023-11-07 2633 2161000 929 65243550 30.15 30.25 30.10 30.25 0.10 0.33% 30.20 120 30.25 75 25.42
2023-11-08 2633 2381000 721 71928750 30.25 30.30 30.15 30.25 0.00 0% 30.20 125 30.25 49 25.42
2023-11-09 2633 3110000 1050 93154700 30.10 30.15 29.85 29.85 0.40 -1.32% 29.85 439 29.90 25 25.08
2023-11-10 2633 1242000 404 37134300 29.85 29.95 29.85 29.90 0.05 0.17% 29.90 120 29.95 213 25.34
2023-11-13 2633 1471000 527 44085500 30.00 30.05 29.95 30.00 0.10 0.33% 29.95 461 30.00 97 25.42
2023-11-14 2633 2506000 957 75164950 30.10 30.15 29.90 29.95 0.05 -0.17% 29.95 90 30.00 114 25.38
2023-11-15 2633 3765000 1781 113212850 30.20 30.20 29.95 30.15 0.20 0.67% 30.10 1 30.15 236 25.55
2023-11-16 2633 3184000 1167 96201050 30.30 30.30 30.15 30.30 0.15 0.5% 30.25 1 30.30 408 25.68
2023-11-17 2633 3265000 1576 99063750 30.40 30.40 30.25 30.30 0.00 0% 30.25 171 30.35 25 25.68
2023-11-20 2633 1850000 813 56033450 30.30 30.40 30.20 30.30 0.00 0% 30.30 17 30.35 179 25.68
2023-11-21 2633 4137000 2034 125632250 30.30 30.45 30.20 30.40 0.10 0.33% 30.40 21 30.45 795 25.76
2023-11-22 2633 2016000 857 61019550 30.40 30.40 30.15 30.35 0.05 -0.16% 30.30 103 30.35 270 25.72
2023-11-23 2633 2130000 817 64154150 30.15 30.25 30.00 30.10 0.25 -0.82% 30.05 328 30.10 78 25.51
2023-11-24 2633 2278000 1189 68217150 30.05 30.10 29.90 29.90 0.20 -0.66% 29.90 68 29.95 143 25.34
2023-11-27 2633 2679000 1300 80130150 29.95 30.10 29.85 29.85 0.05 -0.17% 29.80 516 29.85 8 25.30
2023-11-28 2633 3785000 1493 114003350 30.00 30.30 29.85 30.15 0.30 1.01% 30.15 68 30.20 315 25.55
2023-11-29 2633 4301000 2216 128794450 30.20 30.20 29.80 29.85 0.30 -1% 29.85 358 29.90 117 25.30
2023-11-30 2633 8350000 1434 250880850 29.90 30.15 29.85 30.10 0.25 0.84% 30.00 32 30.10 191 25.51
2023-12-01 2633 1293000 566 38726100 29.95 30.05 29.85 29.95 0.15 -0.5% 29.90 513 29.95 97 25.38
2023-12-04 2633 2506000 941 75271150 30.00 30.15 30.00 30.00 0.05 0.17% 30.00 326 30.05 28 25.42
2023-12-05 2633 2691000 922 80971850 30.00 30.15 29.95 30.15 0.15 0.5% 30.10 106 30.15 143 25.55
2023-12-06 2633 2269000 807 68430700 30.15 30.25 30.10 30.10 0.05 -0.17% 30.10 471 30.15 3 25.51
2023-12-07 2633 1900000 576 57276350 30.10 30.20 30.10 30.15 0.05 0.17% 30.10 287 30.15 26 25.55
2023-12-08 2633 2233000 769 67448850 30.20 30.25 30.15 30.20 0.05 0.17% 30.20 152 30.25 382 25.59
2023-12-11 2633 2951000 1226 89748900 30.30 30.50 30.30 30.45 0.25 0.83% 30.40 78 30.45 182 25.81
2023-12-12 2633 2732000 1147 83443250 30.55 30.70 30.40 30.60 0.15 0.49% 30.55 26 30.60 334 25.93
2023-12-13 2633 1972000 932 59940600 30.60 30.65 30.25 30.40 0.20 -0.65% 30.35 4 30.40 245 25.76
2023-12-14 2633 4039000 1699 123241450 30.55 30.85 30.30 30.40 0.00 0% 30.40 35 30.45 56 25.76
2023-12-15 2633 4367000 2016 132573950 30.55 30.55 30.25 30.40 0.00 0% 30.35 2 30.40 23 25.76
2023-12-18 2633 2533000 1242 76557000 30.35 30.40 30.15 30.15 0.25 -0.82% 30.15 403 30.20 4 25.55
2023-12-19 2633 1881000 904 56654200 30.15 30.20 30.05 30.15 0.00 0% 30.15 134 30.20 112 25.55
2023-12-20 2633 2501000 1046 75689000 30.20 30.40 30.10 30.30 0.15 0.5% 30.30 65 30.35 21 25.68
2023-12-21 2633 1256000 530 37924950 30.10 30.30 30.10 30.20 0.10 -0.33% 30.20 87 30.25 6 25.59
2023-12-22 2633 2230000 1605 67185350 30.15 30.25 30.10 30.15 0.05 -0.17% 30.15 22 30.20 63 25.55
2023-12-25 2633 1586000 532 47995300 30.15 30.40 30.15 30.35 0.20 0.66% 30.30 16 30.35 133 25.72
2023-12-26 2633 1995000 765 60710200 30.45 30.50 30.30 30.45 0.10 0.33% 30.45 81 30.50 585 25.81
2023-12-27 2633 3061000 1116 93233950 30.45 30.50 30.35 30.50 0.05 0.16% 30.45 79 30.50 32 25.85
2023-12-28 2633 4250000 1687 130108050 30.40 30.70 30.40 30.65 0.15 0.49% 30.60 168 30.65 276 25.97
2023-12-29 2633 3357000 1004 102911300 30.65 30.70 30.55 30.70 0.05 0.16% 30.65 108 30.70 72 26.02