太極(4934)每日收盤價分析
彰化一整天的股票觀查
今年   2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
12345678910111213141516171819202122232425262728293031當月平均
1 月  39.05
0
0%
39.50
0.45
1.15%
38.10
-1.4
-3.54%
37.65
-0.45
-1.18%
36.30
-1.35
-3.59%
 36.70
0.4
1.1%
35.65
-1.05
-2.86%
35.10
-0.55
-1.54%
34.80
-0.3
-0.85%
33.80
-1
-2.87%
 34.55
0.75
2.22%
34.40
-0.15
-0.43%
34.10
-0.3
-0.87%
33.90
-0.2
-0.59%
33.80
-0.1
-0.29%
 33.50
-0.3
-0.89%
33.40
-0.1
-0.3%
33.40
0
0%
35.12
2 月      34.15
0.75
2.25%
34.40
0.25
0.73%
35.00
0.6
1.74%
34.30
-0.7
-2%
36.30
2
5.83%
 34.80
-1.5
-4.13%
35.00
0.2
0.57%
35.10
0.1
0.29%
35.00
-0.1
-0.28%
35.05
0.05
0.14%
 34.70
-0.35
-1%
33.70
-1
-2.88%
34.15
0.45
1.34%
32.95
-1.2
-3.51%
33.25
0.3
0.91%
34.38
3 月33.90
0.65
1.95%
33.75
-0.15
-0.44%
34.20
0.45
1.33%
  32.85
-1.35
-3.95%
31.60
-1.25
-3.81%
32.50
0.9
2.85%
32.65
0.15
0.46%
32.30
-0.35
-1.07%
 32.20
-0.1
-0.31%
31.50
-0.7
-2.17%
32.10
0.6
1.9%
31.75
-0.35
-1.09%
32.00
0.25
0.79%
 31.70
-0.3
-0.94%
31.75
0.05
0.16%
31.70
-0.05
-0.16%
31.85
0.15
0.47%
31.35
-0.5
-1.57%
 30.30
-1.05
-3.35%
29.40
-0.9
-2.97%
30.25
0.85
2.89%
29.70
-0.55
-1.82%
31.86
4 月29.15
-0.55
-1.85%
   28.30
-0.85
-2.92%
27.15
-1.15
-4.06%
27.55
0.4
1.47%
 26.05
-1.5
-5.44%
26.00
-0.05
-0.19%
26.45
0.45
1.73%
26.15
-0.3
-1.13%
25.10
-1.05
-4.02%
 25.30
0.2
0.8%
26.70
1.4
5.53%
26.10
-0.6
-2.25%
25.80
-0.3
-1.15%
25.10
-0.7
-2.71%
 24.00
-1.1
-4.38%
23.70
-0.3
-1.25%
23.25
-0.45
-1.9%
23.25
0
0%
23.25
0
0%
25.51
5 月  22.90
-0.35
-1.51%
23.00
0.1
0.44%
23.95
0.95
4.13%
23.05
-0.9
-3.76%
 21.80
-1.25
-5.42%
22.45
0.65
2.98%
22.10
-0.35
-1.56%
21.05
-1.05
-4.75%
21.75
0.7
3.33%
 22.15
0.4
1.84%
22.70
0.55
2.48%
23.20
0.5
2.2%
23.00
-0.2
-0.86%
23.10
0.1
0.43%
 23.15
0.05
0.22%
22.55
-0.6
-2.59%
24.05
1.5
6.65%
23.55
-0.5
-2.08%
23.40
-0.15
-0.64%
 24.05
0.65
2.78%
24.40
0.35
1.46%
22.9
6 月25.50
1.1
4.51%
26.20
0.7
2.75%
  28.50
2.3
8.78%
27.50
-1
-3.51%
29.20
1.7
6.18%
30.10
0.9
3.08%
30.60
0.5
1.66%
 31.30
0.7
2.29%
30.75
-0.55
-1.76%
29.95
-0.8
-2.6%
29.65
-0.3
-1%
30.35
0.7
2.36%
 29.80
-0.55
-1.81%
30.05
0.25
0.84%
29.55
-0.5
-1.66%
29.30
-0.25
-0.85%
30.10
0.8
2.73%
 33.10
3
9.97%
34.65
1.55
4.68%
34.40
-0.25
-0.72%
33.50
-0.9
-2.62%
30.28
7 月30.45
-3.05
-9.1%
 33.00
2.55
8.37%
32.75
-0.25
-0.76%
30.40
-2.35
-7.18%
31.30
0.9
2.96%
32.95
1.65
5.27%
 30.90
-2.05
-6.22%
27.85
-3.05
-9.87%
27.65
-0.2
-0.72%
27.90
0.25
0.9%
28.70
0.8
2.87%
 28.85
0.15
0.52%
29.20
0.35
1.21%
28.90
-0.3
-1.03%
29.05
0.15
0.52%
29.05
0
0%
 28.70
-0.35
-1.2%
27.90
-0.8
-2.79%
28.30
0.4
1.43%
28.05
-0.25
-0.88%
28.65
0.6
2.14%
29.59
8 月28.50
-0.15
-0.52%
27.00
-1.5
-5.26%
26.05
-0.95
-3.52%
25.90
-0.15
-0.58%
26.75
0.85
3.28%
 28.60
1.85
6.92%
28.85
0.25
0.87%
28.45
-0.4
-1.39%
28.50
0.05
0.18%
28.65
0.15
0.53%
 29.25
0.6
2.09%
28.60
-0.65
-2.22%
28.40
-0.2
-0.7%
29.00
0.6
2.11%
29.95
0.95
3.28%
 29.40
-0.55
-1.84%
28.90
-0.5
-1.7%
28.65
-0.25
-0.87%
29.95
1.3
4.54%
29.35
-0.6
-2%
 28.90
-0.45
-1.53%
29.75
0.85
2.94%
29.95
0.2
0.67%
28.65
9 月29.95
0
0%
29.95
0
0%
 29.50
-0.45
-1.5%
28.45
-1.05
-3.56%
28.05
-0.4
-1.41%
28.80
0.75
2.67%
  29.95
1.15
3.99%
29.95
0
0%
30.00
0.05
0.17%
29.30
-0.7
-2.33%
28.75
-0.55
-1.88%
 28.75
0
0%
28.80
0.05
0.17%
28.50
-0.3
-1.04%
29.00
0.5
1.75%
28.80
-0.2
-0.69%
 26.50
-2.3
-7.99%
26.80
0.3
1.13%
24.80
-2
-7.46%
25.15
0.35
1.41%
  28.52

說明:最高漲幅:9.97%最低跌幅:-9.87% 最高價:39.50最低價:21.05平均價:29.64,灰色底表示週末,漲102天(74.5)元,跌117天(-86.4)元,平盤10天
10%=2,9%=2,8%=2,7%=3,6%=3,5%=4,4%=3,3%=15,2%=31,1%=25,0%=22,-0%=1,-1%=2,-2%=2,-3%=2,-4%=2,-5%=6,-6%=9,-7%=13,-8%=16,-9%=28,-10%=36,

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 4934 10305302 8561 410081803 40.80 40.90 39.00 39.05 0.65 0% 39.05 26 39.10 14 0.00
2022-01-04 4934 9414176 5912 367225084 38.80 39.70 38.00 39.50 0.45 1.15% 39.45 1 39.50 12 0.00
2022-01-05 4934 8312758 6334 322762452 39.60 39.60 38.00 38.10 1.40 -3.54% 38.05 113 38.10 25 0.00
2022-01-06 4934 4069672 3419 153489732 37.20 38.45 37.00 37.65 0.45 -1.18% 37.65 2 37.70 4 0.00
2022-01-07 4934 5042785 5097 185946154 38.15 38.20 36.20 36.30 1.35 -3.59% 36.30 82 36.35 12 0.00
2022-01-10 4934 2315457 1543 85457215 36.30 37.50 36.10 36.70 0.40 1.1% 36.70 4 36.80 7 0.00
2022-01-11 4934 2668112 1936 96472527 36.95 36.95 35.55 35.65 1.05 -2.86% 35.65 11 35.70 15 0.00
2022-01-12 4934 2404109 1554 85248899 36.00 36.25 35.10 35.10 0.55 -1.54% 35.10 11 35.15 1 0.00
2022-01-13 4934 1943650 1346 67962813 35.10 35.35 34.80 34.80 0.30 -0.85% 34.80 91 34.85 2 0.00
2022-01-14 4934 2855637 1943 96798640 34.75 34.75 33.70 33.80 1.00 -2.87% 33.80 34 33.85 10 0.00
2022-01-17 4934 1150165 944 39433508 33.95 34.70 33.50 34.55 0.75 2.22% 34.55 4 34.65 11 0.00
2022-01-18 4934 1271704 895 44216898 34.55 35.30 34.30 34.40 0.15 -0.43% 34.40 5 34.45 7 0.00
2022-01-19 4934 1022299 668 34939660 33.75 34.50 33.75 34.10 0.30 -0.87% 34.10 4 34.20 1 0.00
2022-01-20 4934 1029674 740 35068087 34.45 34.50 33.80 33.90 0.20 -0.59% 33.90 26 33.95 1 0.00
2022-01-21 4934 1379418 953 46818924 33.80 34.30 33.70 33.80 0.10 -0.29% 33.80 63 33.85 10 0.00
2022-01-24 4934 1305632 915 43512599 33.55 33.55 33.00 33.50 0.30 -0.89% 33.50 26 33.55 1 0.00
2022-01-25 4934 1128154 791 37888971 33.50 34.10 33.40 33.40 0.10 -0.3% 33.40 5 33.50 10 0.00
2022-01-26 4934 945880 857 31607304 33.90 33.90 33.20 33.40 0.00 0% 33.40 11 33.45 11 0.00
2022-02-07 4934 807156 836 27479877 33.90 34.65 33.60 34.15 0.75 2.25% 34.15 8 34.25 1 0.00
2022-02-08 4934 754878 974 26040048 34.15 34.90 34.15 34.40 0.25 0.73% 34.40 1 34.45 8 0.00
2022-02-09 4934 1285454 894 44593355 34.80 35.20 34.40 35.00 0.60 1.74% 34.95 18 35.00 92 0.00
2022-02-10 4934 1042308 860 35971082 35.05 35.05 34.30 34.30 0.70 -2% 34.30 37 34.35 1 0.00
2022-02-11 4934 3204046 2210 115015206 34.30 37.05 34.00 36.30 2.00 5.83% 36.25 7 36.30 9 0.00
2022-02-14 4934 1888352 1434 65961214 35.00 35.40 34.60 34.80 1.50 -4.13% 34.80 65 34.85 4 0.00
2022-02-15 4934 1553556 1084 54882569 34.75 36.15 34.75 35.00 0.20 0.57% 35.00 15 35.10 8 0.00
2022-02-16 4934 1013246 983 35859633 36.10 36.10 35.05 35.10 0.10 0.29% 35.10 36 35.30 7 0.00
2022-02-17 4934 1156853 949 40849105 35.30 35.70 35.00 35.00 0.10 -0.28% 35.00 28 35.05 1 0.00
2022-02-18 4934 988549 766 34660783 34.80 35.50 34.60 35.05 0.05 0.14% 35.00 67 35.05 1 0.00
2022-02-21 4934 824073 1026 28633387 35.05 35.05 34.60 34.70 0.35 -1% 34.65 60 34.70 8 0.00
2022-02-22 4934 1687258 1091 57291003 34.60 34.60 33.60 33.70 1.00 -2.88% 33.70 88 33.75 4 0.00
2022-02-23 4934 723491 596 24629730 33.90 34.35 33.85 34.15 0.45 1.34% 34.15 2 34.25 2 0.00
2022-02-24 4934 1736537 1426 57935287 34.15 34.15 32.75 32.95 1.20 -3.51% 32.95 16 33.00 54 0.00
2022-02-25 4934 866471 823 28793768 33.45 33.95 32.95 33.25 0.30 0.91% 33.20 17 33.25 3 0.00
2022-03-01 4934 729910 548 24676829 33.75 34.00 33.35 33.90 0.65 1.95% 33.85 14 33.90 2 0.00
2022-03-02 4934 660000 446 22321250 33.85 34.30 33.50 33.75 0.15 -0.44% 33.75 6 33.85 1 0.00
2022-03-03 4934 1088000 631 37294900 34.10 34.60 33.85 34.20 0.45 1.33% 34.15 4 34.20 9 0.00
2022-03-07 4934 1713706 1183 56748034 34.00 34.00 32.85 32.85 1.55 -3.95% 32.85 37 32.90 1 0.00
2022-03-08 4934 1605099 1142 51430978 31.25 33.25 31.25 31.60 1.25 -3.81% 31.55 25 31.60 6 0.00
2022-03-09 4934 1363151 981 43825697 32.00 33.00 31.35 32.50 0.90 2.85% 32.45 4 32.50 9 0.00
2022-03-10 4934 1141707 831 37717066 32.95 33.45 32.65 32.65 0.15 0.46% 32.65 16 32.75 7 0.00
2022-03-11 4934 680000 402 21978050 33.00 33.00 32.10 32.30 0.35 -1.07% 32.25 9 32.30 16 0.00
2022-03-14 4934 619000 375 19953300 32.40 32.80 31.90 32.20 0.10 -0.31% 32.20 15 32.30 8 0.00
2022-03-15 4934 962000 578 30502700 32.35 32.35 31.50 31.50 0.70 -2.17% 31.50 51 31.55 18 0.00
2022-03-16 4934 1051000 623 33594100 31.95 32.50 31.55 32.10 0.60 1.9% 32.10 3 32.15 6 0.00
2022-03-17 4934 2923000 1549 93081050 32.10 32.50 31.55 31.75 0.35 -1.09% 31.75 35 31.80 42 0.00
2022-03-18 4934 1035000 596 33026550 31.95 32.25 31.55 32.00 0.25 0.79% 32.00 13 32.05 2 0.00
2022-03-21 4934 1208000 659 38594050 32.15 32.30 31.70 31.70 0.30 -0.94% 31.70 78 31.85 6 0.00
2022-03-22 4934 1009000 621 32184900 31.80 32.25 31.65 31.75 0.05 0.16% 31.75 1 31.95 5 0.00
2022-03-23 4934 1156000 617 36767850 31.85 32.10 31.65 31.70 0.05 -0.16% 31.65 82 31.75 2 0.00
2022-03-24 4934 916000 505 29148400 31.70 31.95 31.60 31.85 0.15 0.47% 31.80 9 31.85 3 0.00
2022-03-25 4934 1263000 812 39823550 32.00 32.00 31.30 31.35 0.50 -1.57% 31.35 45 31.40 1 0.00
2022-03-28 4934 1404000 849 42820650 31.00 31.00 30.00 30.30 1.05 -3.35% 30.30 65 30.40 7 0.00
2022-03-29 4934 2902000 1718 86033850 30.50 30.70 29.00 29.40 0.90 -2.97% 29.40 1 29.45 14 0.00
2022-03-30 4934 1455000 915 43905900 29.95 30.50 29.75 30.25 0.85 2.89% 30.20 3 30.25 8 0.00
2022-03-31 4934 1106000 721 33091850 29.70 30.45 29.70 29.70 0.55 -1.82% 29.70 75 29.80 3 0.00
2022-04-01 4934 1762000 1069 51332250 29.60 29.60 29.00 29.15 0.55 -1.85% 29.10 52 29.15 1 0.00
2022-04-06 4934 1728000 1040 49311950 29.10 29.10 28.30 28.30 0.85 -2.92% 28.30 41 28.35 12 0.00
2022-04-07 4934 1816303 1317 50714424 28.30 28.85 27.15 27.15 1.15 -4.06% 27.15 2 27.20 1 0.00
2022-04-08 4934 878000 508 24106050 27.30 27.65 27.25 27.55 0.40 1.47% 27.55 11 27.60 10 0.00
2022-04-11 4934 2647000 1494 69906650 27.40 27.40 25.90 26.05 1.50 -5.44% 26.00 11 26.05 10 0.00
2022-04-12 4934 1098000 654 28763300 26.05 26.65 25.50 26.00 0.05 -0.19% 26.00 42 26.05 6 0.00
2022-04-13 4934 701000 449 18542300 26.60 26.75 26.20 26.45 0.45 1.73% 26.45 35 26.50 6 0.00
2022-04-14 4934 779000 505 20447500 26.80 26.80 26.00 26.15 0.30 -1.13% 26.15 13 26.25 2 0.00
2022-04-15 4934 1494000 939 37978450 26.30 26.30 25.10 25.10 1.05 -4.02% 25.10 75 25.20 5 0.00
2022-04-18 4934 1056000 606 26445000 24.20 25.35 24.20 25.30 0.20 0.8% 25.25 13 25.30 12 0.00
2022-04-19 4934 1650476 1458 43434905 25.65 27.00 25.50 26.70 1.40 5.53% 26.65 10 26.75 12 0.00
2022-04-20 4934 1050000 743 27632600 26.80 26.85 26.10 26.10 0.60 -2.25% 26.10 38 26.15 3 0.00
2022-04-21 4934 621562 549 16159713 26.10 26.35 25.75 25.80 0.30 -1.15% 25.80 10 25.85 26 0.00
2022-04-22 4934 865000 585 21742800 25.65 25.65 25.00 25.10 0.70 -2.71% 25.05 62 25.10 2 0.00
2022-04-25 4934 1075000 645 26003300 24.65 24.65 24.00 24.00 1.10 -4.38% 24.00 13 24.05 8 0.00
2022-04-26 4934 999000 497 23821800 24.00 24.25 23.60 23.70 0.30 -1.25% 23.70 1 23.85 24 0.00
2022-04-27 4934 1439429 929 32864611 23.00 23.45 22.30 23.25 0.45 -1.9% 23.10 1 23.25 3 0.00
2022-04-28 4934 517000 318 12072250 23.75 23.75 22.90 23.25 0.00 0% 23.20 8 23.25 4 0.00
2022-04-29 4934 532000 339 12562800 23.45 24.10 23.25 23.25 0.00 0% 23.25 7 23.35 12 0.00
2022-05-03 4934 387000 229 8911950 23.30 23.30 22.90 22.90 0.35 -1.51% 22.90 26 22.95 4 0.00
2022-05-04 4934 458000 259 10580050 23.00 23.30 22.90 23.00 0.10 0.44% 22.95 8 23.00 9 0.00
2022-05-05 4934 1111000 675 26745900 23.20 24.70 23.20 23.95 0.95 4.13% 23.95 33 24.00 27 0.00
2022-05-06 4934 630000 388 14528600 23.30 23.30 22.85 23.05 0.90 -3.76% 23.05 20 23.10 23 0.00
2022-05-09 4934 1145707 721 25361192 23.05 23.05 21.80 21.80 1.25 -5.42% 21.75 18 21.80 5 0.00
2022-05-10 4934 712000 460 15553250 20.70 22.60 20.70 22.45 0.65 2.98% 22.35 7 22.45 5 0.00
2022-05-11 4934 387000 242 8618100 22.45 22.50 22.00 22.10 0.35 -1.56% 22.10 25 22.15 3 0.00
2022-05-12 4934 832000 469 17793850 21.95 22.20 21.00 21.05 1.05 -4.75% 21.00 19 21.05 8 0.00
2022-05-13 4934 597000 386 12882650 21.40 22.00 21.05 21.75 0.70 3.33% 21.70 15 21.75 3 0.00
2022-05-16 4934 553000 348 12358100 21.85 22.75 21.85 22.15 0.40 1.84% 22.15 3 22.20 8 0.00
2022-05-17 4934 518000 314 11786350 22.20 22.90 22.20 22.70 0.55 2.48% 22.70 1 22.75 5 0.00
2022-05-18 4934 810000 497 18676400 22.80 23.25 22.80 23.20 0.50 2.2% 23.15 13 23.20 4 0.00
2022-05-19 4934 412000 262 9327250 22.35 23.00 22.25 23.00 0.20 -0.86% 23.00 4 23.05 5 0.00
2022-05-20 4934 515000 313 11968600 23.20 23.45 23.10 23.10 0.10 0.43% 23.10 11 23.20 4 0.00
2022-05-23 4934 341000 213 7949400 23.35 23.55 23.10 23.15 0.05 0.22% 23.15 11 23.20 7 0.00
2022-05-24 4934 430000 305 9827005 23.55 23.55 22.55 22.55 0.60 -2.59% 22.55 9 22.70 4 0.00
2022-05-25 4934 1828000 1134 43772550 23.15 24.50 23.15 24.05 1.50 6.65% 24.00 34 24.10 28 0.00
2022-05-26 4934 1144000 636 27110700 23.90 24.05 23.50 23.55 0.50 -2.08% 23.55 4 23.60 5 0.00
2022-05-27 4934 720000 395 16946150 23.90 23.90 23.35 23.40 0.15 -0.64% 23.35 40 23.40 1 0.00
2022-05-30 4934 893000 464 21272450 23.70 24.05 23.60 24.05 0.65 2.78% 24.00 1 24.10 25 0.00
2022-05-31 4934 760000 462 18389100 24.10 24.45 23.85 24.40 0.35 1.46% 24.40 7 24.45 11 0.00
2022-06-01 4934 1845000 1092 46768950 24.50 26.00 24.40 25.50 1.10 4.51% 25.50 4 25.55 18 0.00
2022-06-02 4934 2298000 1204 59616150 25.50 26.40 25.05 26.20 0.70 2.75% 26.15 7 26.20 84 0.00
2022-06-06 4934 4961000 2657 137811550 26.40 28.80 26.40 28.50 2.30 8.78% 28.40 27 28.50 32 0.00
2022-06-07 4934 2980000 1512 82070200 27.50 27.85 27.00 27.50 1.00 -3.51% 27.50 14 27.60 21 0.00
2022-06-08 4934 3514000 2028 100389550 27.60 29.20 27.50 29.20 1.70 6.18% 29.15 26 29.20 63 0.00
2022-06-09 4934 4126000 2490 123749650 29.05 31.15 28.80 30.10 0.90 3.08% 30.00 1 30.10 18 0.00
2022-06-10 4934 2995000 1781 90634200 29.70 30.75 29.50 30.60 0.50 1.66% 30.55 2 30.60 17 0.00
2022-06-13 4934 4658000 2752 145342800 30.60 32.20 30.00 31.30 0.70 2.29% 31.30 4 31.35 1 0.00
2022-06-14 4934 3286000 1931 99913750 31.25 31.25 29.50 30.75 0.55 -1.76% 30.75 5 30.80 6 0.00
2022-06-15 4934 2447000 1338 74338500 30.75 31.25 29.95 29.95 0.80 -2.6% 29.90 18 29.95 3 0.00
2022-06-16 4934 2361000 1300 72103800 30.90 31.50 29.60 29.65 0.30 -1% 29.60 38 29.65 13 0.00
2022-06-17 4934 2244000 1192 66774450 29.00 30.40 29.00 30.35 0.70 2.36% 30.30 3 30.35 27 0.00
2022-06-20 4934 2595640 1438 77082620 30.60 30.65 28.90 29.80 0.55 -1.81% 29.80 8 29.85 25 0.00
2022-06-21 4934 2189000 1206 65313650 29.80 30.60 29.05 30.05 0.25 0.84% 30.05 20 30.10 5 0.00
2022-06-22 4934 2251000 1254 67737300 30.10 31.10 29.20 29.55 0.50 -1.66% 29.50 4 29.55 2 0.00
2022-06-23 4934 1537006 873 45028637 29.40 29.90 29.00 29.30 0.25 -0.85% 29.30 2 29.40 1 0.00
2022-06-24 4934 1726000 930 51769350 29.35 30.40 29.25 30.10 0.80 2.73% 30.10 26 30.20 18 0.00
2022-06-27 4934 6387000 3354 205364400 31.00 33.10 30.20 33.10 3.00 9.97% 33.05 26 33.10 654 0.00
2022-06-28 4934 8473000 4555 286982850 32.95 35.50 32.25 34.65 1.55 4.68% 34.60 19 34.70 4 0.00
2022-06-29 4934 6458000 3380 218913000 34.20 35.30 32.60 34.40 0.25 -0.72% 34.15 3 34.40 15 0.00
2022-06-30 4934 3999000 2019 133672050 34.30 34.30 32.80 33.50 0.90 -2.62% 33.45 4 33.50 21 0.00
2022-07-01 4934 5538417 3129 173781708 33.10 33.35 30.15 30.45 3.05 -9.1% 30.45 14 30.50 7 0.00
2022-07-04 4934 4207000 2186 135743150 31.10 33.30 30.70 33.00 2.55 8.37% 33.00 17 33.05 10 0.00
2022-07-05 4934 5875000 3181 190460750 33.55 34.25 30.40 32.75 0.25 -0.76% 32.70 6 32.75 22 0.00
2022-07-06 4934 2871829 1950 88989571 31.90 31.95 30.40 30.40 2.35 -7.18% 30.40 45 30.45 2 0.00
2022-07-07 4934 4177000 2229 123364650 30.30 31.30 28.05 31.30 0.90 2.96% 31.25 4 31.30 42 0.00
2022-07-08 4934 7415000 3305 243094300 32.00 33.60 31.50 32.95 1.65 5.27% 32.95 35 33.00 9 0.00
2022-07-11 4934 7055000 3299 223425450 32.95 33.30 30.65 30.90 2.05 -6.22% 30.90 29 30.95 1 0.00
2022-07-12 4934 7321000 3859 207744350 29.50 29.90 27.85 27.85 3.05 -9.87% 27.85 77 27.90 7 0.00
2022-07-13 4934 2806000 1610 79061150 28.50 28.60 27.60 27.65 0.20 -0.72% 27.65 7 27.70 1 0.00
2022-07-14 4934 1383000 786 38600050 27.00 28.35 26.90 27.90 0.25 0.9% 27.90 19 27.95 3 0.00
2022-07-15 4934 1564000 962 44220700 28.00 28.80 27.50 28.70 0.80 2.87% 28.65 6 28.70 86 0.00
2022-07-18 4934 2225000 1118 64471150 28.90 29.45 28.50 28.85 0.15 0.52% 28.80 11 28.85 4 0.00
2022-07-19 4934 1376000 792 40285050 28.80 29.75 28.65 29.20 0.35 1.21% 29.15 25 29.20 11 0.00
2022-07-20 4934 1454000 940 42447550 29.50 29.55 28.80 28.90 0.30 -1.03% 28.90 12 29.00 47 0.00
2022-07-21 4934 1320000 727 38041150 28.70 29.25 28.50 29.05 0.15 0.52% 29.00 9 29.05 16 0.00
2022-07-22 4934 1413626 796 41347284 29.10 29.50 29.00 29.05 0.00 0% 29.00 37 29.05 8 0.00
2022-07-25 4934 829000 537 23838700 28.80 29.25 28.55 28.70 0.35 -1.2% 28.65 30 28.70 7 0.00
2022-07-26 4934 988000 627 27760350 28.30 28.70 27.80 27.90 0.80 -2.79% 27.90 54 27.95 3 0.00
2022-07-27 4934 777000 434 21715350 27.60 28.30 27.60 28.30 0.40 1.43% 28.25 1 28.30 10 0.00
2022-07-28 4934 744000 488 21030150 28.80 28.80 27.95 28.05 0.25 -0.88% 28.00 4 28.05 2 0.00
2022-07-29 4934 900000 538 25480100 28.15 28.65 28.05 28.65 0.60 2.14% 28.60 1 28.65 6 0.00
2022-08-01 4934 633000 387 17973100 28.20 28.60 28.20 28.50 0.15 -0.52% 28.45 7 28.50 9 0.00
2022-08-02 4934 1835000 1123 49935300 27.95 27.95 26.90 27.00 1.50 -5.26% 27.00 38 27.10 3 0.00
2022-08-03 4934 1583000 912 41725700 26.90 27.00 26.00 26.05 0.95 -3.52% 26.05 11 26.15 4 0.00
2022-08-04 4934 934000 578 23982750 26.40 26.40 25.00 25.90 0.15 -0.58% 25.90 4 26.05 4 0.00
2022-08-05 4934 837674 577 22414072 26.30 26.95 26.30 26.75 0.85 3.28% 26.75 31 26.80 3 0.00
2022-08-08 4934 1930000 1178 54113350 27.10 28.60 27.05 28.60 1.85 6.92% 28.55 7 28.60 49 0.00
2022-08-09 4934 1590000 980 45641550 28.50 29.15 28.10 28.85 0.25 0.87% 28.80 9 28.85 19 0.00
2022-08-10 4934 936018 630 26727143 28.85 28.85 28.40 28.45 0.40 -1.39% 28.45 26 28.50 7 0.00
2022-08-11 4934 801000 481 22903600 28.85 28.95 28.45 28.50 0.05 0.18% 28.45 40 28.50 3 0.00
2022-08-12 4934 669000 385 19112500 28.30 28.75 28.30 28.65 0.15 0.53% 28.65 5 28.70 53 0.00
2022-08-15 4934 1511000 802 43907300 28.80 29.30 28.55 29.25 0.60 2.09% 29.25 10 29.30 37 0.00
2022-08-16 4934 1656000 929 47986900 29.45 29.55 28.60 28.60 0.65 -2.22% 28.55 37 28.60 1 0.00
2022-08-17 4934 919000 525 26280100 28.80 28.85 28.35 28.40 0.20 -0.7% 28.35 19 28.40 13 0.00
2022-08-18 4934 921000 569 26436050 28.40 29.00 28.00 29.00 0.60 2.11% 28.95 12 29.00 14 0.00
2022-08-19 4934 3515000 1900 104729250 29.50 30.20 29.20 29.95 0.95 3.28% 29.90 28 29.95 47 0.00
2022-08-22 4934 1711902 1134 50891094 30.00 30.40 29.40 29.40 0.55 -1.84% 29.40 13 29.45 8 0.00
2022-08-23 4934 996000 650 28813650 28.85 29.25 28.65 28.90 0.50 -1.7% 28.90 8 28.95 7 0.00
2022-08-24 4934 1099000 663 31618300 29.20 29.30 28.40 28.65 0.25 -0.87% 28.65 2 28.70 1 0.00
2022-08-25 4934 2588000 1362 76889050 29.30 30.20 29.20 29.95 1.30 4.54% 29.90 1 30.00 6 0.00
2022-08-26 4934 1920000 1138 56898400 30.25 30.30 29.35 29.35 0.60 -2% 29.35 28 29.40 9 0.00
2022-08-29 4934 1344000 777 38405100 28.00 29.30 28.00 28.90 0.45 -1.53% 28.80 23 28.90 3 0.00
2022-08-30 4934 1726000 974 51172400 28.70 30.10 28.70 29.75 0.85 2.94% 29.60 2 29.75 18 0.00
2022-08-31 4934 1054000 624 31176500 29.50 29.95 29.20 29.95 0.20 0.67% 29.80 1 29.95 12 0.00
2022-09-01 4934 2048272 1266 61591235 30.00 30.80 29.50 29.95 0.00 0% 29.95 1 30.00 16 0.00
2022-09-02 4934 1355000 680 40452550 30.30 30.30 29.55 29.95 0.00 0% 29.90 1 29.95 16 0.00
2022-09-05 4934 1111000 715 33078600 30.15 30.20 29.45 29.50 0.45 -1.5% 29.50 7 29.60 1 0.00
2022-09-06 4934 1375000 767 39736900 30.05 30.05 28.45 28.45 1.05 -3.56% 28.45 14 28.50 1 0.00
2022-09-07 4934 867000 522 24329600 28.40 28.60 27.70 28.05 0.40 -1.41% 28.05 2 28.15 14 0.00
2022-09-08 4934 663000 400 19050550 28.90 29.10 28.35 28.80 0.75 2.67% 28.75 4 28.80 6 0.00
2022-09-12 4934 1188000 618 35150400 29.35 30.00 29.05 29.95 1.15 3.99% 29.90 2 29.95 7 0.00
2022-09-13 4934 1758000 933 52837250 30.40 30.50 29.80 29.95 0.00 0% 29.95 9 30.00 36 0.00
2022-09-14 4934 1185000 679 35058700 28.60 30.00 28.10 30.00 0.05 0.17% 29.95 4 30.00 57 0.00
2022-09-15 4934 1357000 809 40394300 30.05 30.25 29.30 29.30 0.70 -2.33% 29.25 31 29.30 1 0.00
2022-09-16 4934 1050000 657 30480700 29.10 29.65 28.65 28.75 0.55 -1.88% 28.75 60 28.80 6 0.00
2022-09-19 4934 926782 613 26878325 29.00 29.55 28.70 28.75 0.00 0% 28.75 30 28.80 3 0.00
2022-09-20 4934 596000 352 17175800 29.00 29.00 28.60 28.80 0.05 0.17% 28.80 10 28.95 6 0.00
2022-09-21 4934 624000 345 17910350 28.80 29.05 28.50 28.50 0.30 -1.04% 28.50 21 28.60 2 0.00
2022-09-22 4934 553000 361 15767300 28.05 29.00 28.05 29.00 0.50 1.75% 28.80 1 29.00 46 0.00
2022-09-23 4934 1513000 784 44272200 28.95 29.75 28.75 28.80 0.20 -0.69% 28.80 23 29.00 2 0.00
2022-09-26 4934 2046000 1148 55702900 28.20 28.25 26.30 26.50 2.30 -7.99% 26.45 12 26.50 16 0.00
2022-09-27 4934 786000 509 20736750 26.60 26.85 25.90 26.80 0.30 1.13% 26.80 4 26.85 8 0.00
2022-09-28 4934 1405000 784 35604750 26.80 26.80 24.75 24.80 2.00 -7.46% 24.80 14 24.85 2 0.00
2022-09-29 4934 790000 394 20103600 25.70 25.80 25.00 25.15 0.35 1.41% 25.15 14 25.25 4 0.00