太極(4934)每日收盤價分析
彰化一整天的股票觀查
今年
2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
1 月 | 27.45 0 0% | 27.75 0.3 1.09% | 27.05 -0.7 -2.52% | 27.45 0.4 1.48% | 27.95 0.5 1.82% | 27.60 -0.35 -1.25% | 27.60 0 0% | 27.10 -0.5 -1.81% | 27.50 0.4 1.48% | 27.60 0.1 0.36% | 27.35 -0.25 -0.91% | 28.00 0.65 2.38% | 29.00 1 3.57% | 27.68 | ||||||||||||||||||
2 月 | 28.90 -0.1 -0.34% | 28.85 -0.05 -0.17% | 29.00 0.15 0.52% | 28.30 -0.7 -2.41% | 28.60 0.3 1.06% | 29.00 0.4 1.4% | 29.00 0 0% | 28.00 -1 -3.45% | 27.65 -0.35 -1.25% | 27.90 0.25 0.9% | 27.85 -0.05 -0.18% | 28.50 0.65 2.33% | 28.60 0.1 0.35% | 28.95 0.35 1.22% | 29.05 0.1 0.35% | 28.80 -0.25 -0.86% | 28.55 -0.25 -0.87% | 28.30 -0.25 -0.88% | 28.41 | |||||||||||||
3 月 | 28.10 -0.2 -0.71% | 27.25 -0.85 -3.02% | 27.20 -0.05 -0.18% | 27.80 0.6 2.21% | 28.05 0.25 0.9% | 28.20 0.15 0.53% | 27.30 -0.9 -3.19% | 26.80 -0.5 -1.83% | 29.20 2.4 8.96% | 32.10 2.9 9.93% | 30.55 -1.55 -4.83% | 31.30 0.75 2.45% | 32.95 1.65 5.27% | 32.55 -0.4 -1.21% | 31.40 -1.15 -3.53% | 31.65 0.25 0.8% | 31.75 0.1 0.32% | 31.15 -0.6 -1.89% | 30.45 -0.7 -2.25% | 30.45 0 0% | 31.00 0.55 1.81% | 30.90 -0.1 -0.32% | 29.85 | |||||||||
4 月 | 31.05 0.15 0.49% | 31.95 0.9 2.9% | 31.65 -0.3 -0.94% | 31.50 -0.15 -0.47% | 32.10 0.6 1.9% | 31.45 -0.65 -2.02% | 31.70 0.25 0.79% | 31.90 0.2 0.63% | 32.05 0.15 0.47% | 35.25 3.2 9.98% | 32.55 -2.7 -7.66% | 31.00 -1.55 -4.76% | 31.00 0 0% | 30.15 -0.85 -2.74% | 30.65 0.5 1.66% | 30.55 -0.1 -0.33% | 31.10 0.55 1.8% | 31.63 | ||||||||||||||
5 月 | 32.00 0.9 2.89% | 31.75 -0.25 -0.78% | 32.05 0.3 0.94% | 31.90 -0.15 -0.47% | 30.95 -0.95 -2.98% | 29.85 -1.1 -3.55% | 30.20 0.35 1.17% | 29.10 -1.1 -3.64% | 29.40 0.3 1.03% | 29.20 -0.2 -0.68% | 29.45 0.25 0.86% | 29.50 0.05 0.17% | 29.20 -0.3 -1.02% | 29.20 0 0% | 29.85 0.65 2.23% | 30.20 0.35 1.17% | 30.00 -0.2 -0.66% | 29.80 -0.2 -0.67% | 29.35 -0.45 -1.51% | 30.90 1.55 5.28% | 30.35 -0.55 -1.78% | 30.35 0 0% | 30.21 | |||||||||
6 月 | 30.00 -0.35 -1.15% | 30.70 0.7 2.33% | 31.70 1 3.26% | 31.50 -0.2 -0.63% | 31.05 -0.45 -1.43% | 30.60 -0.45 -1.45% | 31.10 0.5 1.63% | 30.25 -0.85 -2.73% | 30.20 -0.05 -0.17% | 30.30 0.1 0.33% | 30.15 -0.15 -0.5% | 30.15 0 0% | 30.45 0.3 1% | 32.50 2.05 6.73% | 32.65 0.15 0.46% | 32.75 0.1 0.31% | 31.20 -1.55 -4.73% | 31.50 0.3 0.96% | 31.50 0 0% | 32.55 1.05 3.33% | 31.23 | |||||||||||
7 月 | 32.75 0.2 0.61% | 33.05 0.3 0.92% | 35.35 2.3 6.96% | 38.00 2.65 7.5% | 36.35 -1.65 -4.34% | 39.30 2.95 8.12% | 37.85 -1.45 -3.69% | 38.40 0.55 1.45% | 37.45 -0.95 -2.47% | 37.60 0.15 0.4% | 37.60 0 0% | 36.30 -1.3 -3.46% | 36.65 0.35 0.96% | 37.20 0.55 1.5% | 36.35 -0.85 -2.28% | 36.95 0.6 1.65% | 35.45 -1.5 -4.06% | 34.65 -0.8 -2.26% | 35.20 0.55 1.59% | 36.46 | ||||||||||||
8 月 | 34.90 -0.3 -0.85% | 33.60 -1.3 -3.72% | 33.75 0.15 0.45% | 34.15 0.4 1.19% | 35.50 1.35 3.95% | 36.25 0.75 2.11% | 35.40 -0.85 -2.34% | 34.40 -1 -2.82% | 33.75 -0.65 -1.89% | 34.90 1.15 3.41% | 34.70 -0.2 -0.57% | 36.35 1.65 4.76% | 36.10 -0.25 -0.69% | 37.80 1.7 4.71% | 36.50 -1.3 -3.44% | 36.00 -0.5 -1.37% | 36.55 0.55 1.53% | 37.00 0.45 1.23% | 37.35 0.35 0.95% | 37.30 -0.05 -0.13% | 37.95 0.65 1.74% | 37.55 -0.4 -1.05% | 35.72 | |||||||||
9 月 | 37.10 -0.45 -1.2% | 36.50 -0.6 -1.62% | 37.40 0.9 2.47% | 37.70 0.3 0.8% | 37.25 -0.45 -1.19% | 35.00 -2.25 -6.04% | 33.15 -1.85 -5.29% | 32.65 -0.5 -1.51% | 32.80 0.15 0.46% | 32.70 -0.1 -0.3% | 33.45 0.75 2.29% | 32.70 -0.75 -2.24% | 32.25 -0.45 -1.38% | 32.20 -0.05 -0.16% | 31.35 -0.85 -2.64% | 32.00 0.65 2.07% | 32.00 0 0% | 32.25 0.25 0.78% | 31.90 -0.35 -1.09% | 32.50 0.6 1.88% | 33.72 |
說明:最高漲幅:9.98%最低跌幅:-7.66% 最高價:39.30最低價:26.80平均價:31.79,灰色底表示週末,漲105天(73.35)元,跌102天(-63.65)元,平盤14天
10%=2,9%=1,8%=3,7%=2,5%=7,4%=2,3%=9,2%=27,1%=35,0%=31,-0%=1,-1%=1,-2%=5,-3%=8,-4%=13,-5%=13,-6%=23,-7%=38,
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 | 4934 | 567000 | 339 | 15612450 | 27.50 | 27.75 | 27.35 | 27.45 | 0.35 | 0% | 27.45 | 7 | 27.50 | 10 | 0.00 |
2023-01-04 | 4934 | 959000 | 419 | 26435100 | 27.40 | 27.85 | 27.25 | 27.75 | 0.30 | 1.09% | 27.70 | 1 | 27.75 | 34 | 0.00 |
2023-01-05 | 4934 | 620000 | 360 | 16942450 | 27.75 | 27.90 | 27.05 | 27.05 | 0.70 | -2.52% | 27.05 | 1 | 27.10 | 5 | 0.00 |
2023-01-06 | 4934 | 645000 | 379 | 17522250 | 27.30 | 27.45 | 26.80 | 27.45 | 0.40 | 1.48% | 27.20 | 1 | 27.45 | 5 | 0.00 |
2023-01-09 | 4934 | 1157000 | 592 | 32189650 | 27.60 | 28.05 | 27.50 | 27.95 | 0.50 | 1.82% | 27.85 | 3 | 27.95 | 6 | 0.00 |
2023-01-10 | 4934 | 839000 | 454 | 23092900 | 27.95 | 28.00 | 27.25 | 27.60 | 0.35 | -1.25% | 27.45 | 1 | 27.60 | 2 | 0.00 |
2023-01-11 | 4934 | 580000 | 344 | 15867850 | 27.55 | 27.60 | 27.10 | 27.60 | 0.00 | 0% | 27.50 | 1 | 27.60 | 5 | 0.00 |
2023-01-12 | 4934 | 517000 | 278 | 14070800 | 27.55 | 27.55 | 27.10 | 27.10 | 0.50 | -1.81% | 27.10 | 15 | 27.20 | 1 | 0.00 |
2023-01-13 | 4934 | 1335000 | 784 | 36089100 | 27.25 | 27.50 | 26.70 | 27.50 | 0.40 | 1.48% | 27.40 | 1 | 27.50 | 7 | 0.00 |
2023-01-16 | 4934 | 1285000 | 733 | 35037950 | 27.35 | 27.60 | 27.00 | 27.60 | 0.10 | 0.36% | 27.15 | 1 | 27.60 | 15 | 0.00 |
2023-01-17 | 4934 | 1461000 | 719 | 39833850 | 27.60 | 27.65 | 27.05 | 27.35 | 0.25 | -0.91% | 27.10 | 16 | 27.35 | 5 | 0.00 |
2023-01-30 | 4934 | 1690000 | 909 | 46943700 | 27.50 | 28.05 | 27.40 | 28.00 | 0.65 | 2.38% | 27.85 | 1 | 28.00 | 7 | 0.00 |
2023-01-31 | 4934 | 2476000 | 1206 | 71212000 | 28.30 | 29.00 | 28.30 | 29.00 | 1.00 | 3.57% | 28.90 | 2 | 29.00 | 190 | 0.00 |
2023-02-01 | 4934 | 1761000 | 793 | 50915350 | 29.00 | 29.20 | 28.70 | 28.90 | 0.10 | -0.34% | 28.85 | 5 | 28.90 | 1 | 0.00 |
2023-02-02 | 4934 | 1600000 | 759 | 46243000 | 29.00 | 29.40 | 28.50 | 28.85 | 0.05 | -0.17% | 28.70 | 21 | 28.85 | 9 | 0.00 |
2023-02-03 | 4934 | 1231000 | 593 | 35566800 | 28.90 | 29.10 | 28.70 | 29.00 | 0.15 | 0.52% | 28.80 | 14 | 29.00 | 9 | 0.00 |
2023-02-06 | 4934 | 779000 | 448 | 22256500 | 28.95 | 29.15 | 28.20 | 28.30 | 0.70 | -2.41% | 28.30 | 5 | 28.40 | 10 | 0.00 |
2023-02-07 | 4934 | 1210000 | 609 | 34145650 | 28.60 | 28.60 | 28.00 | 28.60 | 0.30 | 1.06% | 28.30 | 5 | 28.60 | 22 | 0.00 |
2023-02-08 | 4934 | 2218000 | 983 | 63396650 | 28.50 | 29.05 | 28.15 | 29.00 | 0.40 | 1.4% | 28.85 | 1 | 29.00 | 32 | 0.00 |
2023-02-09 | 4934 | 1859000 | 860 | 53381750 | 28.55 | 29.05 | 28.45 | 29.00 | 0.00 | 0% | 28.90 | 5 | 29.00 | 50 | 0.00 |
2023-02-10 | 4934 | 1355000 | 672 | 38376600 | 28.80 | 28.80 | 28.00 | 28.00 | 1.00 | -3.45% | 27.95 | 7 | 28.00 | 11 | 0.00 |
2023-02-13 | 4934 | 874000 | 449 | 24266400 | 28.15 | 28.15 | 27.60 | 27.65 | 0.35 | -1.25% | 27.65 | 33 | 27.70 | 2 | 0.00 |
2023-02-14 | 4934 | 961000 | 485 | 26879150 | 27.80 | 28.40 | 27.70 | 27.90 | 0.25 | 0.9% | 27.90 | 11 | 27.95 | 1 | 0.00 |
2023-02-15 | 4934 | 985000 | 461 | 27358250 | 27.70 | 28.10 | 27.60 | 27.85 | 0.05 | -0.18% | 27.80 | 3 | 27.85 | 15 | 0.00 |
2023-02-16 | 4934 | 1473000 | 760 | 41613700 | 27.95 | 28.50 | 27.95 | 28.50 | 0.65 | 2.33% | 28.40 | 2 | 28.50 | 58 | 0.00 |
2023-02-17 | 4934 | 1449000 | 634 | 41184650 | 28.25 | 28.80 | 28.20 | 28.60 | 0.10 | 0.35% | 28.35 | 1 | 28.60 | 20 | 0.00 |
2023-02-20 | 4934 | 1613000 | 723 | 46309150 | 28.50 | 28.95 | 28.50 | 28.95 | 0.35 | 1.22% | 28.85 | 1 | 28.95 | 26 | 0.00 |
2023-02-21 | 4934 | 2065000 | 864 | 59750900 | 29.00 | 29.10 | 28.75 | 29.05 | 0.10 | 0.35% | 29.00 | 6 | 29.05 | 16 | 0.00 |
2023-02-22 | 4934 | 1788000 | 736 | 51093850 | 28.70 | 28.80 | 28.40 | 28.80 | 0.25 | -0.86% | 28.50 | 19 | 28.80 | 8 | 0.00 |
2023-02-23 | 4934 | 1581000 | 664 | 45125450 | 28.80 | 28.80 | 28.30 | 28.55 | 0.25 | -0.87% | 28.45 | 1 | 28.55 | 2 | 0.00 |
2023-02-24 | 4934 | 2579000 | 1126 | 72294400 | 28.45 | 28.50 | 27.80 | 28.30 | 0.25 | -0.88% | 28.20 | 3 | 28.30 | 11 | 0.00 |
2023-03-02 | 4934 | 2081000 | 936 | 57822200 | 27.80 | 28.15 | 27.40 | 28.10 | 0.50 | -0.71% | 28.05 | 3 | 28.10 | 11 | 0.00 |
2023-03-03 | 4934 | 2624000 | 1392 | 71760100 | 27.70 | 27.80 | 27.10 | 27.25 | 0.85 | -3.02% | 27.25 | 28 | 27.30 | 2 | 0.00 |
2023-03-06 | 4934 | 1840000 | 908 | 49978250 | 27.45 | 27.45 | 26.90 | 27.20 | 0.05 | -0.18% | 27.20 | 22 | 27.35 | 3 | 0.00 |
2023-03-07 | 4934 | 1769000 | 980 | 49362500 | 27.90 | 28.05 | 27.65 | 27.80 | 0.60 | 2.21% | 27.80 | 16 | 27.85 | 1 | 0.00 |
2023-03-08 | 4934 | 1019000 | 565 | 28452600 | 27.70 | 28.10 | 27.60 | 28.05 | 0.25 | 0.9% | 28.05 | 12 | 28.10 | 52 | 0.00 |
2023-03-09 | 4934 | 2130000 | 1163 | 60684050 | 28.75 | 28.80 | 28.05 | 28.20 | 0.15 | 0.53% | 28.20 | 41 | 28.30 | 5 | 0.00 |
2023-03-10 | 4934 | 1476000 | 869 | 40669900 | 28.10 | 28.10 | 27.20 | 27.30 | 0.90 | -3.19% | 27.30 | 25 | 27.35 | 4 | 0.00 |
2023-03-13 | 4934 | 1266000 | 696 | 34054750 | 27.10 | 27.25 | 26.55 | 26.80 | 0.50 | -1.83% | 26.80 | 20 | 26.85 | 20 | 0.00 |
2023-03-14 | 4934 | 6009000 | 2892 | 172101300 | 26.80 | 29.40 | 26.80 | 29.20 | 2.40 | 8.96% | 29.20 | 88 | 29.25 | 49 | 0.00 |
2023-03-15 | 4934 | 12417000 | 4722 | 387484400 | 29.70 | 32.10 | 29.65 | 32.10 | 2.90 | 9.93% | 32.10 | 13983 | 0.00 | 0 | 0.00 |
2023-03-16 | 4934 | 11002000 | 5408 | 345263350 | 31.30 | 32.35 | 30.50 | 30.55 | 1.55 | -4.83% | 30.50 | 211 | 30.70 | 7 | 0.00 |
2023-03-17 | 4934 | 8154000 | 3917 | 255558450 | 31.25 | 31.90 | 30.70 | 31.30 | 0.75 | 2.45% | 31.30 | 39 | 31.40 | 3 | 0.00 |
2023-03-20 | 4934 | 10309000 | 4626 | 329519200 | 31.00 | 33.30 | 30.60 | 32.95 | 1.65 | 5.27% | 32.95 | 8 | 33.00 | 52 | 0.00 |
2023-03-21 | 4934 | 11775000 | 5752 | 388949900 | 33.30 | 33.85 | 32.50 | 32.55 | 0.40 | -1.21% | 32.55 | 3 | 32.60 | 12 | 0.00 |
2023-03-22 | 4934 | 6732000 | 3773 | 214352700 | 32.40 | 32.60 | 31.40 | 31.40 | 1.15 | -3.53% | 31.40 | 1 | 31.45 | 1 | 0.00 |
2023-03-23 | 4934 | 4724000 | 2575 | 151497150 | 31.10 | 32.65 | 31.10 | 31.65 | 0.25 | 0.8% | 31.60 | 70 | 31.65 | 3 | 0.00 |
2023-03-24 | 4934 | 3071000 | 1642 | 96717450 | 31.50 | 32.10 | 31.15 | 31.75 | 0.10 | 0.32% | 31.70 | 56 | 31.80 | 7 | 0.00 |
2023-03-27 | 4934 | 3055000 | 1744 | 97010700 | 31.90 | 32.40 | 31.15 | 31.15 | 0.60 | -1.89% | 31.15 | 10 | 31.20 | 5 | 0.00 |
2023-03-28 | 4934 | 3148000 | 1680 | 96505900 | 31.40 | 31.50 | 30.30 | 30.45 | 0.70 | -2.25% | 30.45 | 1 | 30.50 | 105 | 0.00 |
2023-03-29 | 4934 | 1828000 | 885 | 55739050 | 30.75 | 30.85 | 30.20 | 30.45 | 0.00 | 0% | 30.40 | 19 | 30.45 | 53 | 0.00 |
2023-03-30 | 4934 | 1915000 | 1019 | 59395050 | 30.80 | 31.45 | 30.75 | 31.00 | 0.55 | 1.81% | 31.00 | 2 | 31.05 | 10 | 63.27 |
2023-03-31 | 4934 | 1341000 | 747 | 41340200 | 31.25 | 31.25 | 30.60 | 30.90 | 0.10 | -0.32% | 30.90 | 25 | 30.95 | 6 | 63.06 |
2023-04-06 | 4934 | 901000 | 540 | 27912000 | 30.90 | 31.20 | 30.65 | 31.05 | 0.15 | 0.49% | 31.05 | 9 | 31.10 | 4 | 63.37 |
2023-04-07 | 4934 | 3450000 | 1984 | 110493250 | 32.15 | 32.40 | 31.80 | 31.95 | 0.90 | 2.9% | 31.95 | 16 | 32.00 | 120 | 65.20 |
2023-04-10 | 4934 | 2160000 | 1250 | 68693600 | 32.40 | 32.40 | 31.45 | 31.65 | 0.30 | -0.94% | 31.65 | 40 | 31.70 | 7 | 64.59 |
2023-04-11 | 4934 | 1541000 | 939 | 48691250 | 31.90 | 31.90 | 31.40 | 31.50 | 0.15 | -0.47% | 31.45 | 47 | 31.50 | 1 | 64.29 |
2023-04-12 | 4934 | 3159000 | 1804 | 101552400 | 31.60 | 32.65 | 31.60 | 32.10 | 0.60 | 1.9% | 32.10 | 2 | 32.15 | 13 | 65.51 |
2023-04-13 | 4934 | 2120000 | 1293 | 67091900 | 31.90 | 32.05 | 31.45 | 31.45 | 0.65 | -2.02% | 31.45 | 28 | 31.50 | 3 | 64.18 |
2023-04-14 | 4934 | 1645000 | 920 | 51965700 | 31.60 | 31.80 | 31.35 | 31.70 | 0.25 | 0.79% | 31.65 | 22 | 31.70 | 14 | 64.69 |
2023-04-17 | 4934 | 1847000 | 1001 | 59131900 | 31.85 | 32.40 | 31.75 | 31.90 | 0.20 | 0.63% | 31.90 | 45 | 31.95 | 3 | 65.10 |
2023-04-18 | 4934 | 5119000 | 2690 | 166972000 | 31.95 | 33.20 | 31.95 | 32.05 | 0.15 | 0.47% | 32.05 | 15 | 32.15 | 5 | 65.41 |
2023-04-19 | 4934 | 11828000 | 4650 | 407186750 | 32.80 | 35.25 | 32.30 | 35.25 | 3.20 | 9.98% | 35.25 | 154212 | 0.00 | 0 | 71.94 |
2023-04-20 | 4934 | 12852000 | 5809 | 434165700 | 35.50 | 35.60 | 32.45 | 32.55 | 2.70 | -7.66% | 32.55 | 28 | 32.60 | 10 | 66.43 |
2023-04-21 | 4934 | 5297000 | 2708 | 166929900 | 32.30 | 32.80 | 30.80 | 31.00 | 1.55 | -4.76% | 31.00 | 42 | 31.05 | 6 | 63.27 |
2023-04-24 | 4934 | 1443000 | 762 | 45059650 | 30.90 | 31.45 | 30.90 | 31.00 | 0.00 | 0% | 31.00 | 56 | 31.05 | 5 | 63.27 |
2023-04-25 | 4934 | 1805000 | 1087 | 55013500 | 31.35 | 31.35 | 30.10 | 30.15 | 0.85 | -2.74% | 30.15 | 62 | 30.20 | 5 | 61.53 |
2023-04-26 | 4934 | 1385000 | 764 | 41893700 | 30.00 | 30.70 | 29.70 | 30.65 | 0.50 | 1.66% | 30.60 | 5 | 30.65 | 176 | 62.55 |
2023-04-27 | 4934 | 683000 | 426 | 20782250 | 30.40 | 30.85 | 30.05 | 30.55 | 0.10 | -0.33% | 30.55 | 2 | 30.60 | 3 | 62.35 |
2023-04-28 | 4934 | 1554000 | 627 | 48360100 | 30.80 | 31.30 | 30.80 | 31.10 | 0.55 | 1.8% | 31.10 | 20 | 31.15 | 2 | 63.47 |
2023-05-02 | 4934 | 2005000 | 954 | 63890250 | 31.35 | 32.20 | 31.25 | 32.00 | 0.90 | 2.89% | 31.95 | 3 | 32.00 | 50 | 65.31 |
2023-05-03 | 4934 | 808000 | 533 | 25660750 | 31.80 | 32.05 | 31.55 | 31.75 | 0.25 | -0.78% | 31.75 | 5 | 31.80 | 3 | 64.80 |
2023-05-04 | 4934 | 1356000 | 765 | 43273400 | 32.00 | 32.15 | 31.50 | 32.05 | 0.30 | 0.94% | 32.00 | 14 | 32.05 | 6 | 65.41 |
2023-05-05 | 4934 | 1258000 | 707 | 40218700 | 32.25 | 32.50 | 31.65 | 31.90 | 0.15 | -0.47% | 31.85 | 8 | 31.90 | 4 | 65.10 |
2023-05-08 | 4934 | 1859000 | 1112 | 58051450 | 32.20 | 32.25 | 30.90 | 30.95 | 0.95 | -2.98% | 30.95 | 9 | 31.00 | 2 | 63.16 |
2023-05-09 | 4934 | 2559000 | 1473 | 77119050 | 31.05 | 31.05 | 29.80 | 29.85 | 1.10 | -3.55% | 29.85 | 49 | 29.90 | 5 | 60.92 |
2023-05-10 | 4934 | 659000 | 453 | 19886850 | 30.00 | 30.45 | 29.80 | 30.20 | 0.35 | 1.17% | 30.20 | 5 | 30.25 | 1 | 61.63 |
2023-05-11 | 4934 | 1869000 | 972 | 54881550 | 30.40 | 30.40 | 29.00 | 29.10 | 1.10 | -3.64% | 29.10 | 8 | 29.15 | 17 | 59.39 |
2023-05-12 | 4934 | 514000 | 309 | 15086450 | 29.00 | 29.55 | 28.85 | 29.40 | 0.30 | 1.03% | 29.40 | 18 | 29.50 | 36 | 60.00 |
2023-05-15 | 4934 | 638000 | 411 | 18749900 | 29.25 | 29.90 | 29.15 | 29.20 | 0.20 | -0.68% | 29.20 | 12 | 29.25 | 1 | 59.59 |
2023-05-16 | 4934 | 424000 | 274 | 12522700 | 29.45 | 29.80 | 29.35 | 29.45 | 0.25 | 0.86% | 29.45 | 8 | 29.50 | 14 | 29.45 |
2023-05-17 | 4934 | 474552 | 388 | 14085484 | 29.50 | 29.90 | 29.45 | 29.50 | 0.05 | 0.17% | 29.50 | 28 | 29.55 | 4 | 29.50 |
2023-05-18 | 4934 | 742000 | 480 | 21768850 | 29.60 | 29.85 | 29.15 | 29.20 | 0.30 | -1.02% | 29.20 | 88 | 29.25 | 33 | 29.20 |
2023-05-19 | 4934 | 663000 | 419 | 19433800 | 29.45 | 29.45 | 29.15 | 29.20 | 0.00 | 0% | 29.20 | 14 | 29.25 | 2 | 29.20 |
2023-05-22 | 4934 | 792000 | 449 | 23585550 | 29.50 | 29.90 | 29.50 | 29.85 | 0.65 | 2.23% | 29.80 | 23 | 29.85 | 1 | 29.85 |
2023-05-23 | 4934 | 817000 | 472 | 24593450 | 29.95 | 30.25 | 29.80 | 30.20 | 0.35 | 1.17% | 30.20 | 5 | 30.25 | 26 | 30.20 |
2023-05-24 | 4934 | 634000 | 372 | 19005950 | 30.20 | 30.20 | 29.85 | 30.00 | 0.20 | -0.66% | 29.95 | 20 | 30.00 | 1 | 30.00 |
2023-05-25 | 4934 | 717000 | 378 | 21343200 | 30.10 | 30.10 | 29.65 | 29.80 | 0.20 | -0.67% | 29.80 | 3 | 29.85 | 11 | 29.80 |
2023-05-26 | 4934 | 940000 | 491 | 27885000 | 29.80 | 30.05 | 29.35 | 29.35 | 0.45 | -1.51% | 29.35 | 8 | 29.40 | 6 | 29.35 |
2023-05-29 | 4934 | 1849000 | 933 | 56059850 | 29.50 | 31.20 | 29.40 | 30.90 | 1.55 | 5.28% | 30.85 | 15 | 30.90 | 24 | 30.90 |
2023-05-30 | 4934 | 1043000 | 579 | 31861950 | 31.15 | 31.20 | 30.35 | 30.35 | 0.55 | -1.78% | 30.35 | 16 | 30.40 | 5 | 30.35 |
2023-05-31 | 4934 | 541000 | 326 | 16386350 | 30.35 | 30.55 | 30.15 | 30.35 | 0.00 | 0% | 30.35 | 12 | 30.40 | 16 | 30.35 |
2023-06-01 | 4934 | 834000 | 445 | 24980900 | 30.25 | 30.25 | 29.80 | 30.00 | 0.35 | -1.15% | 29.95 | 31 | 30.05 | 1 | 30.00 |
2023-06-02 | 4934 | 1650000 | 961 | 50757150 | 30.00 | 31.05 | 30.00 | 30.70 | 0.70 | 2.33% | 30.65 | 30 | 30.70 | 21 | 30.70 |
2023-06-05 | 4934 | 2313000 | 1225 | 72928700 | 31.10 | 31.80 | 31.00 | 31.70 | 1.00 | 3.26% | 31.65 | 49 | 31.70 | 4 | 31.70 |
2023-06-06 | 4934 | 1339000 | 789 | 41746950 | 31.50 | 31.70 | 30.80 | 31.50 | 0.20 | -0.63% | 31.50 | 5 | 31.55 | 12 | 31.50 |
2023-06-07 | 4934 | 1431000 | 763 | 44763650 | 31.50 | 31.75 | 31.00 | 31.05 | 0.45 | -1.43% | 31.05 | 43 | 31.10 | 10 | 31.05 |
2023-06-08 | 4934 | 1041000 | 605 | 32108100 | 31.10 | 31.25 | 30.60 | 30.60 | 0.45 | -1.45% | 30.60 | 22 | 30.65 | 2 | 30.60 |
2023-06-09 | 4934 | 1117000 | 540 | 34712150 | 30.70 | 31.35 | 30.65 | 31.10 | 0.50 | 1.63% | 31.00 | 2 | 31.10 | 30 | 31.10 |
2023-06-12 | 4934 | 1298000 | 686 | 39519100 | 31.30 | 31.50 | 30.25 | 30.25 | 0.85 | -2.73% | 30.25 | 35 | 30.30 | 1 | 30.25 |
2023-06-13 | 4934 | 756000 | 474 | 22911050 | 30.45 | 30.75 | 30.20 | 30.20 | 0.05 | -0.17% | 30.20 | 59 | 30.25 | 1 | 30.20 |
2023-06-14 | 4934 | 824000 | 467 | 25110900 | 30.50 | 30.80 | 30.15 | 30.30 | 0.10 | 0.33% | 30.30 | 6 | 30.40 | 1 | 30.30 |
2023-06-15 | 4934 | 752000 | 439 | 22716400 | 30.50 | 30.50 | 30.00 | 30.15 | 0.15 | -0.5% | 30.15 | 48 | 30.20 | 2 | 30.15 |
2023-06-16 | 4934 | 1048000 | 566 | 31801200 | 30.20 | 30.60 | 30.15 | 30.15 | 0.00 | 0% | 30.15 | 76 | 30.20 | 23 | 30.15 |
2023-06-19 | 4934 | 1144000 | 569 | 35187350 | 30.35 | 31.30 | 30.20 | 30.45 | 0.30 | 1% | 30.45 | 25 | 30.50 | 1 | 30.45 |
2023-06-20 | 4934 | 6104000 | 3261 | 196510850 | 30.80 | 33.35 | 30.70 | 32.50 | 2.05 | 6.73% | 32.50 | 11 | 32.60 | 16 | 32.50 |
2023-06-21 | 4934 | 4193000 | 2235 | 136027250 | 32.35 | 33.30 | 31.25 | 32.65 | 0.15 | 0.46% | 32.65 | 3 | 32.70 | 11 | 32.65 |
2023-06-26 | 4934 | 2579000 | 1478 | 84587400 | 33.35 | 33.35 | 32.35 | 32.75 | 0.10 | 0.31% | 32.75 | 5 | 32.80 | 12 | 32.75 |
2023-06-27 | 4934 | 2278000 | 1430 | 72481600 | 32.75 | 32.75 | 31.05 | 31.20 | 1.55 | -4.73% | 31.20 | 12 | 31.25 | 3 | 31.20 |
2023-06-28 | 4934 | 1029000 | 692 | 32647200 | 32.00 | 32.25 | 31.40 | 31.50 | 0.30 | 0.96% | 31.50 | 4 | 31.55 | 1 | 31.50 |
2023-06-29 | 4934 | 787000 | 389 | 24862750 | 31.60 | 31.95 | 31.40 | 31.50 | 0.00 | 0% | 31.50 | 51 | 31.55 | 6 | 31.50 |
2023-06-30 | 4934 | 1914000 | 964 | 61738100 | 31.60 | 32.65 | 31.50 | 32.55 | 1.05 | 3.33% | 32.55 | 11 | 32.60 | 53 | 32.55 |
2023-07-03 | 4934 | 2319000 | 1356 | 76467000 | 33.05 | 33.30 | 32.65 | 32.75 | 0.20 | 0.61% | 32.75 | 13 | 32.80 | 22 | 32.75 |
2023-07-04 | 4934 | 3673000 | 1763 | 120881400 | 32.75 | 33.30 | 32.00 | 33.05 | 0.30 | 0.92% | 33.00 | 82 | 33.05 | 15 | 33.05 |
2023-07-05 | 4934 | 17973000 | 8612 | 640890200 | 33.70 | 36.35 | 33.50 | 35.35 | 2.30 | 6.96% | 35.30 | 78 | 35.35 | 32 | 35.35 |
2023-07-06 | 4934 | 24404000 | 11572 | 925677900 | 37.00 | 38.60 | 36.85 | 38.00 | 2.65 | 7.5% | 38.00 | 8 | 38.05 | 213 | 38.00 |
2023-07-07 | 4934 | 18559000 | 9311 | 694922950 | 37.25 | 38.95 | 36.10 | 36.35 | 1.65 | -4.34% | 36.35 | 60 | 36.40 | 20 | 36.35 |
2023-07-10 | 4934 | 33570000 | 13909 | 1319571950 | 38.00 | 39.95 | 38.00 | 39.30 | 2.95 | 8.12% | 39.25 | 32 | 39.30 | 49 | 39.30 |
2023-07-11 | 4934 | 44756000 | 23071 | 1802942700 | 40.10 | 42.20 | 37.80 | 37.85 | 1.45 | -3.69% | 37.85 | 99 | 37.90 | 8 | 37.85 |
2023-07-12 | 4934 | 14012000 | 7240 | 534133800 | 38.30 | 38.85 | 37.05 | 38.40 | 0.55 | 1.45% | 38.35 | 8 | 38.40 | 73 | 38.40 |
2023-07-13 | 4934 | 10314000 | 5185 | 391420500 | 38.50 | 38.85 | 37.40 | 37.45 | 0.95 | -2.47% | 37.40 | 74 | 37.45 | 94 | 37.45 |
2023-07-14 | 4934 | 6411000 | 3415 | 243809600 | 38.40 | 38.70 | 37.55 | 37.60 | 0.15 | 0.4% | 37.60 | 149 | 37.65 | 90 | 37.60 |
2023-07-18 | 4934 | 9138000 | 4442 | 348528850 | 39.55 | 39.70 | 37.20 | 37.60 | 1.40 | 0% | 37.60 | 19 | 37.65 | 6 | 37.60 |
2023-07-19 | 4934 | 6700000 | 3466 | 249649400 | 38.30 | 38.75 | 36.20 | 36.30 | 1.30 | -3.46% | 36.25 | 41 | 36.30 | 4 | 36.30 |
2023-07-20 | 4934 | 4029000 | 2196 | 148133900 | 36.60 | 37.50 | 36.30 | 36.65 | 0.35 | 0.96% | 36.65 | 13 | 36.70 | 10 | 36.65 |
2023-07-21 | 4934 | 4514000 | 2559 | 164870100 | 35.80 | 37.40 | 35.35 | 37.20 | 0.55 | 1.5% | 37.15 | 58 | 37.20 | 47 | 37.20 |
2023-07-24 | 4934 | 5274000 | 2762 | 195705850 | 37.20 | 38.45 | 36.20 | 36.35 | 0.85 | -2.28% | 36.30 | 60 | 36.35 | 3 | 36.35 |
2023-07-25 | 4934 | 3593000 | 1839 | 131787200 | 36.50 | 37.25 | 36.15 | 36.95 | 0.60 | 1.65% | 36.90 | 4 | 36.95 | 9 | 36.95 |
2023-07-27 | 4934 | 3172000 | 1498 | 112777700 | 35.45 | 36.00 | 35.10 | 35.45 | 0.20 | -4.06% | 35.40 | 13 | 35.45 | 15 | 35.45 |
2023-07-28 | 4934 | 3719000 | 2042 | 129139700 | 35.55 | 35.90 | 34.30 | 34.65 | 0.80 | -2.26% | 34.60 | 25 | 34.65 | 12 | 34.65 |
2023-07-31 | 4934 | 3397000 | 1744 | 120182950 | 35.15 | 35.95 | 34.85 | 35.20 | 0.55 | 1.59% | 35.20 | 7 | 35.25 | 5 | 35.20 |
2023-08-01 | 4934 | 1828000 | 1045 | 64204950 | 35.55 | 35.95 | 34.80 | 34.90 | 0.30 | -0.85% | 34.90 | 27 | 34.95 | 32 | 34.90 |
2023-08-02 | 4934 | 3060000 | 1822 | 104499500 | 35.20 | 35.25 | 33.60 | 33.60 | 1.30 | -3.72% | 33.55 | 35 | 33.60 | 36 | 33.60 |
2023-08-04 | 4934 | 1526000 | 972 | 51161500 | 33.50 | 33.95 | 32.85 | 33.75 | 0.15 | 0.45% | 33.70 | 15 | 33.75 | 16 | 33.75 |
2023-08-07 | 4934 | 1732000 | 994 | 59342050 | 35.00 | 35.15 | 33.90 | 34.15 | 0.40 | 1.19% | 34.15 | 1 | 34.20 | 1 | 34.15 |
2023-08-08 | 4934 | 9146000 | 4982 | 330341750 | 35.10 | 37.20 | 34.80 | 35.50 | 1.35 | 3.95% | 35.50 | 48 | 35.55 | 6 | 35.50 |
2023-08-09 | 4934 | 5099000 | 2750 | 185206750 | 35.05 | 36.90 | 35.05 | 36.25 | 0.75 | 2.11% | 36.25 | 43 | 36.30 | 92 | 36.25 |
2023-08-10 | 4934 | 3787000 | 1884 | 134249850 | 35.85 | 36.40 | 34.90 | 35.40 | 0.85 | -2.34% | 35.35 | 2 | 35.40 | 11 | 35.40 |
2023-08-11 | 4934 | 2696000 | 1569 | 94172100 | 35.10 | 35.80 | 34.40 | 34.40 | 1.00 | -2.82% | 34.35 | 25 | 34.40 | 14 | 34.40 |
2023-08-14 | 4934 | 2285000 | 1213 | 77177450 | 34.15 | 34.20 | 33.50 | 33.75 | 0.65 | -1.89% | 33.75 | 1 | 33.80 | 3 | 33.75 |
2023-08-15 | 4934 | 2004000 | 1072 | 69494700 | 34.50 | 35.20 | 34.25 | 34.90 | 1.15 | 3.41% | 34.90 | 9 | 34.95 | 40 | 25.29 |
2023-08-16 | 4934 | 1416000 | 752 | 49049300 | 34.40 | 35.10 | 34.00 | 34.70 | 0.20 | -0.57% | 34.65 | 28 | 34.75 | 3 | 25.14 |
2023-08-17 | 4934 | 4030000 | 2188 | 145165400 | 34.55 | 36.60 | 34.30 | 36.35 | 1.65 | 4.76% | 36.30 | 37 | 36.35 | 4 | 26.34 |
2023-08-18 | 4934 | 3162000 | 1749 | 115168650 | 36.00 | 36.80 | 36.00 | 36.10 | 0.25 | -0.69% | 36.10 | 5 | 36.15 | 67 | 26.16 |
2023-08-21 | 4934 | 7004000 | 3871 | 262972950 | 36.80 | 38.35 | 36.80 | 37.80 | 1.70 | 4.71% | 37.80 | 20 | 37.85 | 33 | 27.39 |
2023-08-22 | 4934 | 6893000 | 3324 | 256367600 | 38.15 | 38.40 | 36.20 | 36.50 | 1.30 | -3.44% | 36.40 | 26 | 36.50 | 33 | 26.45 |
2023-08-23 | 4934 | 1862000 | 1119 | 67583050 | 36.40 | 36.90 | 35.85 | 36.00 | 0.50 | -1.37% | 36.00 | 21 | 36.10 | 5 | 26.09 |
2023-08-24 | 4934 | 2554000 | 1350 | 93682800 | 36.50 | 37.15 | 36.20 | 36.55 | 0.55 | 1.53% | 36.55 | 19 | 36.60 | 1 | 26.49 |
2023-08-25 | 4934 | 3258000 | 1750 | 120851200 | 36.50 | 37.55 | 36.20 | 37.00 | 0.45 | 1.23% | 37.00 | 12 | 37.05 | 1 | 26.81 |
2023-08-28 | 4934 | 7249000 | 3515 | 274218700 | 37.75 | 38.45 | 37.10 | 37.35 | 0.35 | 0.95% | 37.35 | 25 | 37.40 | 111 | 27.07 |
2023-08-29 | 4934 | 2946000 | 1550 | 110424250 | 37.55 | 38.10 | 37.05 | 37.30 | 0.05 | -0.13% | 37.30 | 30 | 37.35 | 10 | 27.03 |
2023-08-30 | 4934 | 3641000 | 1840 | 138133250 | 37.70 | 38.30 | 37.35 | 37.95 | 0.65 | 1.74% | 37.90 | 29 | 37.95 | 32 | 27.50 |
2023-08-31 | 4934 | 2472000 | 1395 | 93057250 | 37.55 | 38.15 | 37.30 | 37.55 | 0.40 | -1.05% | 37.50 | 36 | 37.55 | 31 | 27.21 |
2023-09-01 | 4934 | 2780000 | 1630 | 103492950 | 37.65 | 38.00 | 36.80 | 37.10 | 0.45 | -1.2% | 37.05 | 49 | 37.10 | 21 | 26.88 |
2023-09-04 | 4934 | 2062000 | 1207 | 75677750 | 37.45 | 37.50 | 36.30 | 36.50 | 0.60 | -1.62% | 36.45 | 5 | 36.50 | 19 | 26.45 |
2023-09-05 | 4934 | 2831000 | 1402 | 105504200 | 36.50 | 37.75 | 36.35 | 37.40 | 0.90 | 2.47% | 37.35 | 17 | 37.40 | 15 | 27.10 |
2023-09-06 | 4934 | 2472000 | 1281 | 92968600 | 37.40 | 37.95 | 37.20 | 37.70 | 0.30 | 0.8% | 37.70 | 24 | 37.75 | 19 | 27.32 |
2023-09-07 | 4934 | 7629000 | 4068 | 291101600 | 37.75 | 38.95 | 37.25 | 37.25 | 0.45 | -1.19% | 37.25 | 94 | 37.30 | 7 | 26.99 |
2023-09-08 | 4934 | 8547000 | 4703 | 305225950 | 37.20 | 37.20 | 35.00 | 35.00 | 2.25 | -6.04% | 35.00 | 96 | 35.05 | 86 | 25.36 |
2023-09-11 | 4934 | 5300000 | 2989 | 178324150 | 34.65 | 34.65 | 33.00 | 33.15 | 1.85 | -5.29% | 33.10 | 123 | 33.15 | 9 | 24.02 |
2023-09-12 | 4934 | 2900000 | 1629 | 95114900 | 33.20 | 33.45 | 32.05 | 32.65 | 0.50 | -1.51% | 32.65 | 47 | 32.70 | 5 | 23.66 |
2023-09-13 | 4934 | 1311000 | 741 | 42974650 | 32.40 | 33.05 | 32.40 | 32.80 | 0.15 | 0.46% | 32.80 | 20 | 32.85 | 12 | 23.77 |
2023-09-14 | 4934 | 2104000 | 1137 | 69218600 | 33.00 | 33.45 | 32.50 | 32.70 | 0.10 | -0.3% | 32.70 | 101 | 32.80 | 21 | 23.70 |
2023-09-15 | 4934 | 1826000 | 936 | 60258850 | 32.95 | 33.50 | 32.50 | 33.45 | 0.75 | 2.29% | 33.40 | 5 | 33.45 | 57 | 24.24 |
2023-09-18 | 4934 | 1611000 | 984 | 52791100 | 33.50 | 33.50 | 32.60 | 32.70 | 0.75 | -2.24% | 32.70 | 10 | 32.75 | 4 | 23.70 |
2023-09-19 | 4934 | 1226000 | 661 | 39830300 | 32.70 | 32.85 | 32.25 | 32.25 | 0.45 | -1.38% | 32.20 | 46 | 32.25 | 4 | 23.37 |
2023-09-20 | 4934 | 820000 | 472 | 26510000 | 32.40 | 32.60 | 32.00 | 32.20 | 0.05 | -0.16% | 32.20 | 12 | 32.25 | 2 | 23.33 |
2023-09-21 | 4934 | 1606000 | 970 | 50744400 | 32.00 | 32.20 | 31.25 | 31.35 | 0.85 | -2.64% | 31.30 | 49 | 31.35 | 5 | 22.72 |
2023-09-22 | 4934 | 727000 | 484 | 22918150 | 31.30 | 32.05 | 30.80 | 32.00 | 0.65 | 2.07% | 31.95 | 11 | 32.00 | 32 | 23.19 |
2023-09-25 | 4934 | 496000 | 313 | 15890750 | 32.05 | 32.20 | 31.80 | 32.00 | 0.00 | 0% | 31.90 | 5 | 32.00 | 2 | 23.19 |
2023-09-26 | 4934 | 894000 | 574 | 29009650 | 32.10 | 32.80 | 32.00 | 32.25 | 0.25 | 0.78% | 32.25 | 4 | 32.30 | 9 | 23.37 |
2023-09-27 | 4934 | 657000 | 417 | 20963850 | 32.05 | 32.35 | 31.65 | 31.90 | 0.35 | -1.09% | 31.85 | 12 | 31.90 | 4 | 23.12 |
2023-09-28 | 4934 | 1194000 | 640 | 38729100 | 32.35 | 32.60 | 31.80 | 32.50 | 0.60 | 1.88% | 32.45 | 7 | 32.50 | 3 | 23.55 |