太極(4934)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 | 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 | 27.15 0 0% | 26.90 -0.25 -0.92% | 26.80 -0.1 -0.37% | 27.05 0.25 0.93% | 26.90 -0.15 -0.55% | 26.15 -0.75 -2.79% | 26.05 -0.1 -0.38% | 26.05 0 0% | 26.00 -0.05 -0.19% | 27.15 1.15 4.42% | 26.70 -0.45 -1.66% | 26.15 -0.55 -2.06% | 26.30 0.15 0.57% | 26.20 -0.1 -0.38% | 26.55 0.35 1.34% | 26.40 -0.15 -0.56% | 26.45 0.05 0.19% | 25.95 -0.5 -1.89% | 25.85 -0.1 -0.39% | 25.60 -0.25 -0.97% | 25.20 -0.4 -1.56% | 25.35 0.15 0.6% | 26.35 | |||||||||
| 2 月 | 25.10 -0.25 -0.99% | 25.25 0.15 0.6% | 24.80 -0.45 -1.78% | 25.05 0.25 1.01% | 25.75 0.7 2.79% | 26.30 0.55 2.14% | 25.80 -0.5 -1.9% | 26.30 0.5 1.94% | 26.00 -0.3 -1.14% | 25.60 -0.4 -1.54% | 26.20 0.6 2.34% | 25.60 -0.6 -2.29% | 26.15 0.55 2.15% | 25.73 | ||||||||||||||||||
| 3 月 | 26.05 -0.1 -0.38% | 25.80 -0.25 -0.96% | 25.70 -0.1 -0.39% | 25.90 0.2 0.78% | 25.95 0.05 0.19% | 25.20 -0.75 -2.89% | 26.25 1.05 4.17% | 26.35 0.1 0.38% | 25.35 -1 -3.8% | 25.15 -0.2 -0.79% | 24.95 -0.2 -0.8% | 24.65 -0.3 -1.2% | 24.35 -0.3 -1.22% | 24.20 -0.15 -0.62% | 25.55 1.35 5.58% | 25.70 0.15 0.59% | 25.70 0 0% | 25.40 -0.3 -1.17% | 25.40 0 0% | 25.65 0.25 0.98% | 25.40 -0.25 -0.97% | 25.44 | ||||||||||
| 4 月 | 24.90 -0.5 -1.97% | 24.60 -0.3 -1.2% | 24.30 -0.3 -1.22% | 24.30 0 0% | 24.45 0.15 0.62% | 24.65 0.2 0.82% | 24.20 -0.45 -1.83% | 24.20 0 0% | 23.80 -0.4 -1.65% | 22.50 -1.3 -5.46% | 23.00 0.5 2.22% | 23.70 0.7 3.04% | 23.50 -0.2 -0.84% | 22.85 -0.65 -2.77% | 23.20 0.35 1.53% | 23.25 0.05 0.22% | 22.95 -0.3 -1.29% | 22.90 -0.05 -0.22% | 22.90 0 0% | 22.65 -0.25 -1.09% | 23.57 | |||||||||||
| 5 月 | 22.65 0 0% | 22.45 -0.2 -0.88% | 22.35 -0.1 -0.45% | 22.10 -0.25 -1.12% | 22.20 0.1 0.45% | 22.20 0 0% | 22.65 0.45 2.03% | 22.25 -0.4 -1.77% | 22.20 -0.05 -0.22% | 22.25 0.05 0.23% | 22.30 0.05 0.22% | 22.95 0.65 2.91% | 22.70 -0.25 -1.09% | 22.55 -0.15 -0.66% | 22.70 0.15 0.67% | 22.15 -0.55 -2.42% | 22.05 -0.1 -0.45% | 22.65 0.6 2.72% | 22.90 0.25 1.1% | 22.60 -0.3 -1.31% | 22.20 -0.4 -1.77% | 22.25 0.05 0.23% | 22.43 | |||||||||
| 6 月 | 22.55 0.3 1.35% | 22.45 -0.1 -0.44% | 22.25 -0.2 -0.89% | 22.65 0.4 1.8% | 22.20 -0.45 -1.99% | 22.40 0.2 0.9% | 21.95 -0.45 -2.01% | 21.95 0 0% | 22.25 0.3 1.37% | 22.00 -0.25 -1.12% | 21.70 -0.3 -1.36% | 21.55 -0.15 -0.69% | 22.85 1.3 6.03% | 22.85 0 0% | 22.60 -0.25 -1.09% | 25.10 2.5 11.06% | 24.25 -0.85 -3.39% | 22.81 | ||||||||||||||
| 7 月 | 24.00 -0.25 -1.03% | 26.10 2.1 8.75% | 25.30 -0.8 -3.07% | 25.30 0 0% | 24.15 -1.15 -4.55% | 23.75 -0.4 -1.66% | 23.00 -0.75 -3.16% | 22.95 -0.05 -0.22% | 22.00 -0.95 -4.14% | 21.85 -0.15 -0.68% | 21.45 -0.4 -1.83% | 21.50 0.05 0.23% | 23.28 | |||||||||||||||||||
| 8 月 | 21.10 -0.4 -1.86% | 18.00 -3.1 -14.69% | 19.15 1.15 6.39% | 18.50 -0.65 -3.39% | 18.60 0.1 0.54% | 19.05 0.45 2.42% | 18.95 -0.1 -0.52% | 19.00 0.05 0.26% | 19.05 0.05 0.26% | 19.35 0.3 1.57% | 19.40 0.05 0.26% | 19.40 0 0% | 20.05 0.65 3.35% | 20.05 0 0% | 19.33 | |||||||||||||||||
| 9 月 | 20.00 -0.05 -0.25% | 18.65 -1.35 -6.75% | 18.40 -0.25 -1.34% | 18.82 |
說明:最高漲幅:11.06%最低跌幅:-14.69% 最高價:27.15最低價:18.00平均價:23.54,灰色底表示週末,漲68天(32.65)元,跌107天(-45.7)元,平盤20天
11%=2,9%=1,6%=3,4%=4,3%=7,2%=15,1%=21,0%=35,-0%=2,-1%=2,-2%=3,-3%=3,-4%=9,-5%=18,-6%=27,-7%=43,
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-01-02 | 4934 | 614000 | 360 | 16830200 | 27.35 | 27.75 | 27.15 | 27.15 | 0.20 | 0% | 27.15 | 14 | 27.25 | 8 | 15.88 |
| 2024-01-03 | 4934 | 520000 | 324 | 14034500 | 26.95 | 27.55 | 26.80 | 26.90 | 0.25 | -0.92% | 26.90 | 45 | 26.95 | 5 | 15.73 |
| 2024-01-04 | 4934 | 599000 | 320 | 16105300 | 26.90 | 27.20 | 26.75 | 26.80 | 0.10 | -0.37% | 26.80 | 25 | 26.85 | 6 | 15.67 |
| 2024-01-05 | 4934 | 380000 | 198 | 10236600 | 26.85 | 27.10 | 26.85 | 27.05 | 0.25 | 0.93% | 27.00 | 30 | 27.05 | 8 | 15.82 |
| 2024-01-08 | 4934 | 667000 | 337 | 18136350 | 27.15 | 27.40 | 26.90 | 26.90 | 0.15 | -0.55% | 26.90 | 31 | 26.95 | 3 | 15.73 |
| 2024-01-09 | 4934 | 1759000 | 820 | 46148850 | 26.65 | 26.65 | 26.05 | 26.15 | 0.75 | -2.79% | 26.15 | 12 | 26.20 | 16 | 15.29 |
| 2024-01-10 | 4934 | 566000 | 346 | 14777900 | 26.05 | 26.60 | 26.00 | 26.05 | 0.10 | -0.38% | 26.05 | 113 | 26.10 | 3 | 15.23 |
| 2024-01-11 | 4934 | 406000 | 229 | 10601450 | 26.10 | 26.40 | 26.05 | 26.05 | 0.00 | 0% | 26.05 | 59 | 26.10 | 9 | 15.23 |
| 2024-01-12 | 4934 | 663000 | 294 | 17274800 | 26.05 | 26.25 | 26.00 | 26.00 | 0.05 | -0.19% | 26.00 | 87 | 26.05 | 2 | 15.20 |
| 2024-01-15 | 4934 | 2361000 | 1310 | 64445700 | 26.95 | 27.75 | 26.50 | 27.15 | 1.15 | 4.42% | 27.15 | 61 | 27.20 | 23 | 15.88 |
| 2024-01-16 | 4934 | 825000 | 500 | 22117250 | 27.15 | 27.15 | 26.65 | 26.70 | 0.45 | -1.66% | 26.65 | 15 | 26.70 | 1 | 15.61 |
| 2024-01-17 | 4934 | 681000 | 360 | 17984650 | 26.70 | 26.70 | 26.15 | 26.15 | 0.55 | -2.06% | 26.15 | 26 | 26.25 | 5 | 15.29 |
| 2024-01-18 | 4934 | 265000 | 150 | 6954950 | 26.15 | 26.40 | 26.10 | 26.30 | 0.15 | 0.57% | 26.25 | 19 | 26.35 | 7 | 15.38 |
| 2024-01-19 | 4934 | 311000 | 209 | 8169750 | 26.50 | 26.50 | 26.10 | 26.20 | 0.10 | -0.38% | 26.20 | 14 | 26.25 | 4 | 15.32 |
| 2024-01-22 | 4934 | 442000 | 248 | 11684950 | 26.30 | 26.60 | 26.25 | 26.55 | 0.35 | 1.34% | 26.55 | 10 | 26.60 | 4 | 15.53 |
| 2024-01-23 | 4934 | 357000 | 203 | 9458750 | 26.55 | 26.80 | 26.40 | 26.40 | 0.15 | -0.56% | 26.40 | 9 | 26.45 | 3 | 15.44 |
| 2024-01-24 | 4934 | 450000 | 224 | 11958000 | 26.45 | 26.75 | 26.45 | 26.45 | 0.05 | 0.19% | 26.45 | 17 | 26.50 | 7 | 15.47 |
| 2024-01-25 | 4934 | 1060000 | 520 | 27621500 | 26.50 | 26.60 | 25.85 | 25.95 | 0.50 | -1.89% | 25.90 | 110 | 25.95 | 10 | 15.18 |
| 2024-01-26 | 4934 | 414000 | 259 | 10729000 | 25.95 | 26.05 | 25.80 | 25.85 | 0.10 | -0.39% | 25.85 | 12 | 25.90 | 3 | 15.12 |
| 2024-01-29 | 4934 | 503000 | 325 | 12891250 | 25.80 | 25.85 | 25.20 | 25.60 | 0.25 | -0.97% | 25.60 | 17 | 25.65 | 1 | 14.97 |
| 2024-01-30 | 4934 | 740000 | 443 | 18754300 | 25.75 | 25.75 | 25.20 | 25.20 | 0.40 | -1.56% | 25.20 | 116 | 25.25 | 7 | 14.74 |
| 2024-01-31 | 4934 | 1044000 | 522 | 26357250 | 25.20 | 25.45 | 25.05 | 25.35 | 0.15 | 0.6% | 25.35 | 3 | 25.40 | 10 | 14.82 |
| 2024-02-01 | 4934 | 1023000 | 516 | 25731800 | 25.40 | 25.60 | 25.05 | 25.10 | 0.25 | -0.99% | 25.05 | 49 | 25.10 | 10 | 14.68 |
| 2024-02-02 | 4934 | 550000 | 332 | 13927400 | 25.35 | 25.60 | 25.10 | 25.25 | 0.15 | 0.6% | 25.20 | 13 | 25.30 | 1 | 14.77 |
| 2024-02-05 | 4934 | 904000 | 526 | 22555700 | 25.30 | 25.30 | 24.80 | 24.80 | 0.45 | -1.78% | 24.80 | 105 | 24.85 | 8 | 14.50 |
| 2024-02-15 | 4934 | 1090000 | 584 | 26871400 | 25.05 | 25.20 | 24.00 | 25.05 | 0.25 | 1.01% | 25.00 | 12 | 25.05 | 8 | 14.65 |
| 2024-02-16 | 4934 | 860000 | 534 | 21935900 | 24.95 | 25.80 | 24.95 | 25.75 | 0.70 | 2.79% | 25.70 | 22 | 25.80 | 11 | 15.06 |
| 2024-02-19 | 4934 | 1161000 | 618 | 30521500 | 25.75 | 26.65 | 25.75 | 26.30 | 0.55 | 2.14% | 26.30 | 22 | 26.35 | 12 | 15.38 |
| 2024-02-20 | 4934 | 912000 | 498 | 23839700 | 26.75 | 26.75 | 25.80 | 25.80 | 0.50 | -1.9% | 25.80 | 60 | 25.85 | 8 | 15.09 |
| 2024-02-21 | 4934 | 647000 | 305 | 16927950 | 26.00 | 26.45 | 25.80 | 26.30 | 0.50 | 1.94% | 26.25 | 4 | 26.30 | 7 | 15.38 |
| 2024-02-22 | 4934 | 699000 | 356 | 18217000 | 26.25 | 26.45 | 25.90 | 26.00 | 0.30 | -1.14% | 25.95 | 12 | 26.05 | 2 | 15.20 |
| 2024-02-23 | 4934 | 578000 | 307 | 14955350 | 25.90 | 26.05 | 25.60 | 25.60 | 0.40 | -1.54% | 25.60 | 40 | 25.65 | 5 | 14.97 |
| 2024-02-26 | 4934 | 835000 | 437 | 21890450 | 25.60 | 26.45 | 25.60 | 26.20 | 0.60 | 2.34% | 26.20 | 4 | 26.25 | 1 | 15.32 |
| 2024-02-27 | 4934 | 791000 | 406 | 20401700 | 26.40 | 26.40 | 25.45 | 25.60 | 0.60 | -2.29% | 25.60 | 106 | 25.70 | 6 | 14.97 |
| 2024-02-29 | 4934 | 708000 | 359 | 18394500 | 25.90 | 26.30 | 25.60 | 26.15 | 0.55 | 2.15% | 26.15 | 19 | 26.20 | 1 | 15.29 |
| 2024-03-01 | 4934 | 431000 | 233 | 11219850 | 26.15 | 26.20 | 25.85 | 26.05 | 0.10 | -0.38% | 26.00 | 25 | 26.05 | 3 | 15.23 |
| 2024-03-04 | 4934 | 707000 | 384 | 18338650 | 25.85 | 26.50 | 25.75 | 25.80 | 0.25 | -0.96% | 25.75 | 30 | 25.80 | 1 | 15.09 |
| 2024-03-05 | 4934 | 608000 | 291 | 15747100 | 25.80 | 26.20 | 25.70 | 25.70 | 0.10 | -0.39% | 25.70 | 56 | 25.75 | 5 | 15.03 |
| 2024-03-06 | 4934 | 619000 | 290 | 16071650 | 25.80 | 26.20 | 25.75 | 25.90 | 0.20 | 0.78% | 25.85 | 2 | 25.90 | 6 | 15.15 |
| 2024-03-07 | 4934 | 1914000 | 915 | 49340550 | 25.80 | 26.60 | 25.15 | 25.95 | 0.05 | 0.19% | 25.90 | 3 | 25.95 | 1 | 15.18 |
| 2024-03-08 | 4934 | 1372000 | 755 | 35052300 | 25.95 | 26.10 | 25.20 | 25.20 | 0.75 | -2.89% | 25.20 | 60 | 25.25 | 15 | 14.74 |
| 2024-03-11 | 4934 | 1901000 | 945 | 49650650 | 25.20 | 26.45 | 25.20 | 26.25 | 1.05 | 4.17% | 26.20 | 12 | 26.25 | 32 | 15.35 |
| 2024-03-12 | 4934 | 1267000 | 593 | 33423450 | 26.45 | 26.65 | 26.10 | 26.35 | 0.10 | 0.38% | 26.25 | 6 | 26.35 | 2 | 15.41 |
| 2024-03-13 | 4934 | 1310000 | 666 | 33577200 | 26.20 | 26.30 | 25.35 | 25.35 | 1.00 | -3.8% | 25.35 | 8 | 25.40 | 14 | 14.82 |
| 2024-03-14 | 4934 | 759000 | 417 | 19127150 | 25.40 | 25.40 | 25.00 | 25.15 | 0.20 | -0.79% | 25.15 | 5 | 25.20 | 9 | 14.71 |
| 2024-03-15 | 4934 | 663000 | 323 | 16619150 | 25.15 | 25.50 | 24.90 | 24.95 | 0.20 | -0.8% | 24.95 | 4 | 25.00 | 1 | 14.59 |
| 2024-03-18 | 4934 | 613000 | 353 | 15182800 | 25.15 | 25.15 | 24.60 | 24.65 | 0.30 | -1.2% | 24.65 | 47 | 24.75 | 16 | 14.42 |
| 2024-03-19 | 4934 | 683000 | 437 | 16728500 | 24.65 | 24.75 | 24.35 | 24.35 | 0.30 | -1.22% | 24.35 | 12 | 24.45 | 3 | 14.24 |
| 2024-03-20 | 4934 | 778000 | 402 | 18902000 | 24.45 | 24.50 | 24.15 | 24.20 | 0.15 | -0.62% | 24.20 | 37 | 24.25 | 9 | 14.15 |
| 2024-03-21 | 4934 | 2765000 | 1535 | 70787350 | 24.25 | 26.20 | 24.25 | 25.55 | 1.35 | 5.58% | 25.55 | 28 | 25.60 | 4 | 14.94 |
| 2024-03-22 | 4934 | 1373000 | 789 | 35182750 | 25.50 | 26.05 | 25.15 | 25.70 | 0.15 | 0.59% | 25.70 | 1 | 25.75 | 2 | 15.03 |
| 2024-03-25 | 4934 | 731000 | 410 | 18827800 | 25.50 | 26.00 | 25.50 | 25.70 | 0.00 | 0% | 25.65 | 29 | 25.70 | 1 | 15.03 |
| 2024-03-26 | 4934 | 949000 | 521 | 24396350 | 25.75 | 26.10 | 25.40 | 25.40 | 0.30 | -1.17% | 25.40 | 7 | 25.50 | 1 | 14.85 |
| 2024-03-27 | 4934 | 350000 | 212 | 8888300 | 25.50 | 25.55 | 25.20 | 25.40 | 0.00 | 0% | 25.35 | 13 | 25.40 | 2 | 14.85 |
| 2024-03-28 | 4934 | 1039000 | 615 | 26839850 | 25.60 | 26.10 | 25.50 | 25.65 | 0.25 | 0.98% | 25.65 | 8 | 25.70 | 1 | 15.00 |
| 2024-03-29 | 4934 | 695000 | 399 | 17809350 | 26.00 | 26.05 | 25.40 | 25.40 | 0.25 | -0.97% | 25.40 | 16 | 25.45 | 6 | 0.00 |
| 2024-04-01 | 4934 | 852000 | 490 | 21438650 | 25.50 | 25.50 | 24.90 | 24.90 | 0.50 | -1.97% | 24.85 | 35 | 24.90 | 8 | 0.00 |
| 2024-04-02 | 4934 | 1003000 | 545 | 24702650 | 25.10 | 25.10 | 24.45 | 24.60 | 0.30 | -1.2% | 24.55 | 30 | 24.60 | 9 | 0.00 |
| 2024-04-03 | 4934 | 659000 | 350 | 16052150 | 24.35 | 24.70 | 24.25 | 24.30 | 0.30 | -1.22% | 24.30 | 115 | 24.35 | 6 | 0.00 |
| 2024-04-08 | 4934 | 866000 | 440 | 21008100 | 24.15 | 24.40 | 24.10 | 24.30 | 0.00 | 0% | 24.25 | 9 | 24.30 | 1 | 0.00 |
| 2024-04-09 | 4934 | 856000 | 540 | 20818800 | 24.40 | 24.60 | 24.15 | 24.45 | 0.15 | 0.62% | 24.45 | 10 | 24.50 | 4 | 0.00 |
| 2024-04-10 | 4934 | 1608000 | 1009 | 39899850 | 24.30 | 25.25 | 24.25 | 24.65 | 0.20 | 0.82% | 24.60 | 34 | 24.70 | 2 | 0.00 |
| 2024-04-11 | 4934 | 990000 | 533 | 24127400 | 24.30 | 24.85 | 24.20 | 24.20 | 0.45 | -1.83% | 24.20 | 48 | 24.25 | 9 | 0.00 |
| 2024-04-12 | 4934 | 702000 | 396 | 16986850 | 24.25 | 24.35 | 24.05 | 24.20 | 0.00 | 0% | 24.20 | 4 | 24.25 | 11 | 0.00 |
| 2024-04-15 | 4934 | 1199000 | 615 | 28763750 | 24.20 | 24.20 | 23.80 | 23.80 | 0.40 | -1.65% | 23.80 | 101 | 23.90 | 18 | 0.00 |
| 2024-04-16 | 4934 | 2070000 | 1138 | 46342250 | 23.90 | 23.90 | 21.70 | 22.50 | 1.30 | -5.46% | 22.50 | 7 | 22.55 | 4 | 0.00 |
| 2024-04-17 | 4934 | 827000 | 462 | 19017800 | 22.50 | 23.40 | 22.50 | 23.00 | 0.50 | 2.22% | 23.00 | 32 | 23.10 | 4 | 0.00 |
| 2024-04-18 | 4934 | 884000 | 500 | 21061500 | 24.35 | 24.35 | 23.50 | 23.70 | 0.70 | 3.04% | 23.65 | 1 | 23.70 | 1 | 0.00 |
| 2024-04-19 | 4934 | 725377 | 497 | 16786146 | 23.30 | 23.70 | 22.50 | 23.50 | 0.20 | -0.84% | 23.40 | 5 | 23.55 | 2 | 0.00 |
| 2024-04-22 | 4934 | 532000 | 298 | 12294700 | 23.70 | 23.70 | 22.70 | 22.85 | 0.65 | -2.77% | 22.85 | 20 | 23.00 | 12 | 0.00 |
| 2024-04-23 | 4934 | 286000 | 167 | 6607400 | 23.00 | 23.45 | 22.90 | 23.20 | 0.35 | 1.53% | 23.10 | 6 | 23.20 | 23 | 0.00 |
| 2024-04-24 | 4934 | 375000 | 224 | 8794650 | 23.60 | 23.80 | 23.25 | 23.25 | 0.05 | 0.22% | 23.20 | 19 | 23.25 | 1 | 0.00 |
| 2024-04-25 | 4934 | 377000 | 188 | 8690650 | 23.30 | 23.30 | 22.90 | 22.95 | 0.30 | -1.29% | 22.90 | 21 | 22.95 | 3 | 0.00 |
| 2024-04-26 | 4934 | 353000 | 212 | 8072500 | 22.95 | 23.00 | 22.75 | 22.90 | 0.05 | -0.22% | 22.90 | 12 | 22.95 | 8 | 0.00 |
| 2024-04-29 | 4934 | 342000 | 199 | 7857750 | 23.00 | 23.10 | 22.85 | 22.90 | 0.00 | 0% | 22.90 | 41 | 23.00 | 3 | 0.00 |
| 2024-04-30 | 4934 | 309000 | 208 | 6972650 | 22.00 | 22.90 | 22.00 | 22.65 | 0.25 | -1.09% | 22.60 | 16 | 22.65 | 1 | 0.00 |
| 2024-05-02 | 4934 | 403000 | 222 | 9065150 | 22.70 | 23.00 | 22.25 | 22.65 | 0.00 | 0% | 22.60 | 1 | 22.65 | 18 | 0.00 |
| 2024-05-03 | 4934 | 397000 | 222 | 8956850 | 22.95 | 22.95 | 22.40 | 22.45 | 0.20 | -0.88% | 22.45 | 10 | 22.50 | 9 | 0.00 |
| 2024-05-06 | 4934 | 370000 | 202 | 8291500 | 22.45 | 22.70 | 22.30 | 22.35 | 0.10 | -0.45% | 22.30 | 55 | 22.40 | 4 | 0.00 |
| 2024-05-07 | 4934 | 370000 | 196 | 8201050 | 22.50 | 22.50 | 22.05 | 22.10 | 0.25 | -1.12% | 22.10 | 10 | 22.15 | 47 | 0.00 |
| 2024-05-08 | 4934 | 385000 | 191 | 8573500 | 22.20 | 22.40 | 22.15 | 22.20 | 0.10 | 0.45% | 22.15 | 11 | 22.25 | 5 | 0.00 |
| 2024-05-09 | 4934 | 460427 | 365 | 10349255 | 22.35 | 22.95 | 22.20 | 22.20 | 0.00 | 0% | 22.20 | 32 | 22.25 | 1 | 0.00 |
| 2024-05-10 | 4934 | 754000 | 478 | 17147900 | 22.30 | 23.00 | 22.30 | 22.65 | 0.45 | 2.03% | 22.60 | 26 | 22.70 | 21 | 0.00 |
| 2024-05-13 | 4934 | 625000 | 394 | 13979250 | 22.65 | 22.70 | 22.20 | 22.25 | 0.40 | -1.77% | 22.25 | 5 | 22.35 | 6 | 0.00 |
| 2024-05-14 | 4934 | 588000 | 270 | 13047500 | 22.20 | 22.45 | 22.10 | 22.20 | 0.05 | -0.22% | 22.20 | 1 | 22.25 | 14 | 0.00 |
| 2024-05-15 | 4934 | 744900 | 403 | 16644826 | 22.20 | 22.55 | 22.20 | 22.25 | 0.05 | 0.23% | 22.25 | 17 | 22.30 | 3 | 0.00 |
| 2024-05-16 | 4934 | 840000 | 325 | 18735700 | 22.35 | 22.40 | 22.20 | 22.30 | 0.05 | 0.22% | 22.30 | 18 | 22.35 | 10 | 0.00 |
| 2024-05-17 | 4934 | 1711000 | 790 | 39450100 | 22.45 | 23.65 | 22.45 | 22.95 | 0.65 | 2.91% | 22.95 | 12 | 23.00 | 1 | 0.00 |
| 2024-05-20 | 4934 | 881000 | 507 | 20189100 | 23.05 | 23.50 | 22.55 | 22.70 | 0.25 | -1.09% | 22.65 | 32 | 22.70 | 8 | 0.00 |
| 2024-05-21 | 4934 | 472000 | 269 | 10663450 | 22.65 | 22.85 | 22.50 | 22.55 | 0.15 | -0.66% | 22.55 | 13 | 22.60 | 2 | 0.00 |
| 2024-05-22 | 4934 | 688000 | 336 | 15601800 | 22.55 | 22.90 | 22.50 | 22.70 | 0.15 | 0.67% | 22.70 | 3 | 22.75 | 6 | 0.00 |
| 2024-05-23 | 4934 | 843000 | 453 | 18814850 | 22.65 | 22.75 | 22.10 | 22.15 | 0.55 | -2.42% | 22.15 | 8 | 22.20 | 4 | 0.00 |
| 2024-05-24 | 4934 | 849000 | 435 | 18657700 | 21.95 | 22.20 | 21.85 | 22.05 | 0.10 | -0.45% | 22.00 | 36 | 22.10 | 2 | 0.00 |
| 2024-05-27 | 4934 | 1134000 | 617 | 25339500 | 22.00 | 23.00 | 21.90 | 22.65 | 0.60 | 2.72% | 22.65 | 2 | 22.70 | 12 | 0.00 |
| 2024-05-28 | 4934 | 999000 | 470 | 22777800 | 22.65 | 22.95 | 22.40 | 22.90 | 0.25 | 1.1% | 22.85 | 8 | 22.90 | 7 | 0.00 |
| 2024-05-29 | 4934 | 725000 | 325 | 16438350 | 23.00 | 23.00 | 22.50 | 22.60 | 0.30 | -1.31% | 22.55 | 7 | 22.60 | 1 | 0.00 |
| 2024-05-30 | 4934 | 553000 | 323 | 12374900 | 22.55 | 22.70 | 22.20 | 22.20 | 0.40 | -1.77% | 22.20 | 42 | 22.30 | 21 | 0.00 |
| 2024-05-31 | 4934 | 537134 | 374 | 12065595 | 22.35 | 22.80 | 22.25 | 22.25 | 0.05 | 0.23% | 22.25 | 15 | 22.30 | 1 | 0.00 |
| 2024-06-03 | 4934 | 741000 | 376 | 16699400 | 22.25 | 22.80 | 22.25 | 22.55 | 0.30 | 1.35% | 22.55 | 2 | 22.60 | 10 | 0.00 |
| 2024-06-04 | 4934 | 666000 | 291 | 14928200 | 22.50 | 22.60 | 22.20 | 22.45 | 0.10 | -0.44% | 22.40 | 2 | 22.45 | 4 | 0.00 |
| 2024-06-05 | 4934 | 581000 | 290 | 13002550 | 22.45 | 22.60 | 22.25 | 22.25 | 0.20 | -0.89% | 22.25 | 58 | 22.30 | 6 | 0.00 |
| 2024-06-07 | 4934 | 1080000 | 416 | 24197700 | 22.30 | 22.70 | 21.95 | 22.65 | 0.65 | 1.8% | 22.60 | 5 | 22.65 | 2 | 0.00 |
| 2024-06-11 | 4934 | 965000 | 475 | 21736450 | 22.65 | 22.90 | 22.05 | 22.20 | 0.45 | -1.99% | 22.20 | 7 | 22.25 | 10 | 0.00 |
| 2024-06-12 | 4934 | 820000 | 396 | 18127050 | 22.30 | 22.50 | 21.90 | 22.40 | 0.20 | 0.9% | 22.20 | 2 | 22.40 | 30 | 0.00 |
| 2024-06-13 | 4934 | 743000 | 389 | 16328400 | 22.40 | 22.40 | 21.85 | 21.95 | 0.45 | -2.01% | 21.95 | 33 | 22.00 | 16 | 0.00 |
| 2024-06-14 | 4934 | 493000 | 250 | 10841950 | 22.00 | 22.10 | 21.90 | 21.95 | 0.00 | 0% | 21.95 | 12 | 22.00 | 20 | 0.00 |
| 2024-06-17 | 4934 | 568000 | 277 | 12624900 | 21.90 | 22.40 | 21.90 | 22.25 | 0.30 | 1.37% | 22.15 | 24 | 22.25 | 4 | 0.00 |
| 2024-06-18 | 4934 | 632000 | 318 | 13934050 | 22.40 | 22.40 | 21.90 | 22.00 | 0.25 | -1.12% | 22.00 | 7 | 22.05 | 7 | 0.00 |
| 2024-06-19 | 4934 | 885770 | 621 | 19323251 | 22.05 | 22.10 | 21.65 | 21.70 | 0.30 | -1.36% | 21.70 | 4 | 21.75 | 13 | 0.00 |
| 2024-06-20 | 4934 | 767000 | 461 | 16546850 | 21.60 | 21.80 | 21.50 | 21.55 | 0.15 | -0.69% | 21.55 | 10 | 21.60 | 63 | 0.00 |
| 2024-06-21 | 4934 | 2827000 | 1310 | 63690750 | 21.60 | 23.15 | 21.60 | 22.85 | 1.30 | 6.03% | 22.85 | 51 | 22.90 | 18 | 0.00 |
| 2024-06-24 | 4934 | 1877000 | 909 | 43277000 | 23.30 | 23.80 | 22.70 | 22.85 | 0.00 | 0% | 22.85 | 6 | 22.95 | 2 | 0.00 |
| 2024-06-25 | 4934 | 641000 | 374 | 14498650 | 22.90 | 22.90 | 22.50 | 22.60 | 0.25 | -1.09% | 22.60 | 5 | 22.65 | 2 | 0.00 |
| 2024-06-27 | 4934 | 4941000 | 2229 | 121153300 | 22.85 | 25.10 | 22.75 | 25.10 | 2.25 | 11.06% | 25.10 | 359 | 0.00 | 0 | 0.00 |
| 2024-06-28 | 4934 | 4050000 | 2081 | 99602800 | 25.10 | 25.15 | 24.20 | 24.25 | 0.85 | -3.39% | 24.25 | 34 | 24.45 | 4 | 0.00 |
| 2024-07-01 | 4934 | 1369728 | 908 | 33280614 | 24.95 | 24.95 | 24.00 | 24.00 | 0.25 | -1.03% | 24.00 | 91 | 24.05 | 1 | 0.00 |
| 2024-07-02 | 4934 | 4959000 | 2531 | 126657600 | 24.45 | 26.25 | 24.30 | 26.10 | 2.10 | 8.75% | 26.05 | 20 | 26.10 | 98 | 0.00 |
| 2024-07-03 | 4934 | 2764000 | 1466 | 70546050 | 26.10 | 26.15 | 25.15 | 25.30 | 0.80 | -3.07% | 25.30 | 32 | 25.35 | 5 | 0.00 |
| 2024-07-05 | 4934 | 1513000 | 732 | 38381450 | 25.60 | 25.75 | 25.10 | 25.30 | 0.15 | 0% | 25.30 | 66 | 25.35 | 2 | 0.00 |
| 2024-07-08 | 4934 | 1873000 | 986 | 45801500 | 25.30 | 25.35 | 24.15 | 24.15 | 1.15 | -4.55% | 24.15 | 63 | 24.20 | 1 | 0.00 |
| 2024-07-09 | 4934 | 1355558 | 785 | 32295180 | 24.50 | 24.50 | 23.50 | 23.75 | 0.40 | -1.66% | 23.75 | 9 | 23.80 | 10 | 0.00 |
| 2024-07-16 | 4934 | 504000 | 275 | 11649450 | 23.50 | 23.50 | 23.00 | 23.00 | 0.10 | -3.16% | 23.00 | 138 | 23.10 | 11 | 0.00 |
| 2024-07-17 | 4934 | 758000 | 384 | 17485400 | 23.00 | 23.40 | 22.80 | 22.95 | 0.05 | -0.22% | 22.95 | 29 | 23.00 | 3 | 0.00 |
| 2024-07-22 | 4934 | 997553 | 673 | 22157016 | 22.95 | 22.95 | 21.90 | 22.00 | 0.70 | -4.14% | 22.00 | 26 | 22.05 | 3 | 0.00 |
| 2024-07-26 | 4934 | 455272 | 354 | 9890943 | 21.60 | 22.00 | 21.50 | 21.85 | 0.15 | -0.68% | 21.85 | 20 | 21.95 | 2 | 0.00 |
| 2024-07-30 | 4934 | 890323 | 570 | 18846730 | 21.35 | 21.55 | 20.80 | 21.45 | 0.05 | -1.83% | 21.40 | 6 | 21.45 | 1 | 0.00 |
| 2024-07-31 | 4934 | 319768 | 266 | 6863334 | 21.35 | 21.60 | 21.30 | 21.50 | 0.05 | 0.23% | 21.50 | 1 | 21.55 | 5 | 0.00 |
| 2024-08-02 | 4934 | 503000 | 315 | 10771350 | 21.80 | 21.80 | 21.10 | 21.10 | 0.75 | -1.86% | 21.10 | 12 | 21.25 | 3 | 0.00 |
| 2024-08-06 | 4934 | 1297515 | 802 | 23300685 | 18.05 | 18.85 | 17.10 | 18.00 | 1.00 | -14.69% | 17.95 | 3 | 18.10 | 10 | 0.00 |
| 2024-08-07 | 4934 | 633098 | 412 | 11978817 | 18.00 | 19.35 | 18.00 | 19.15 | 1.15 | 6.39% | 19.10 | 21 | 19.15 | 9 | 0.00 |
| 2024-08-08 | 4934 | 458000 | 252 | 8513500 | 19.10 | 19.10 | 18.40 | 18.50 | 0.65 | -3.39% | 18.45 | 8 | 18.50 | 1 | 0.00 |
| 2024-08-09 | 4934 | 643000 | 350 | 12051400 | 18.90 | 19.10 | 18.50 | 18.60 | 0.10 | 0.54% | 18.60 | 8 | 18.65 | 1 | 0.00 |
| 2024-08-12 | 4934 | 538000 | 271 | 10224500 | 18.90 | 19.15 | 18.60 | 19.05 | 0.45 | 2.42% | 19.00 | 1 | 19.05 | 3 | 0.00 |
| 2024-08-13 | 4934 | 218000 | 124 | 4129850 | 19.35 | 19.35 | 18.80 | 18.95 | 0.10 | -0.52% | 18.95 | 1 | 19.00 | 8 | 0.00 |
| 2024-08-16 | 4934 | 294000 | 173 | 5597700 | 19.00 | 19.20 | 18.95 | 19.00 | 0.15 | 0.26% | 19.00 | 1 | 19.05 | 9 | 0.00 |
| 2024-08-19 | 4934 | 264000 | 151 | 5011800 | 19.10 | 19.15 | 18.80 | 19.05 | 0.05 | 0.26% | 19.00 | 9 | 19.05 | 4 | 0.00 |
| 2024-08-20 | 4934 | 591000 | 284 | 11445450 | 19.15 | 19.60 | 19.10 | 19.35 | 0.30 | 1.57% | 19.35 | 16 | 19.40 | 23 | 0.00 |
| 2024-08-22 | 4934 | 258162 | 178 | 4989184 | 19.30 | 19.45 | 19.20 | 19.40 | 0.20 | 0.26% | 19.30 | 1 | 19.40 | 3 | 0.00 |
| 2024-08-23 | 4934 | 301000 | 161 | 5779500 | 19.25 | 19.40 | 19.05 | 19.40 | 0.00 | 0% | 19.30 | 11 | 19.40 | 14 | 0.00 |
| 2024-08-29 | 4934 | 570000 | 329 | 11450100 | 19.70 | 20.35 | 19.35 | 20.05 | 0.35 | 3.35% | 20.00 | 8 | 20.05 | 11 | 0.00 |
| 2024-08-30 | 4934 | 378000 | 226 | 7631450 | 20.05 | 20.50 | 19.90 | 20.05 | 0.00 | 0% | 20.05 | 1 | 20.15 | 1 | 0.00 |
| 2024-09-02 | 4934 | 228000 | 122 | 4576950 | 20.10 | 20.30 | 19.95 | 20.00 | 0.05 | -0.25% | 20.00 | 33 | 20.05 | 4 | 0.00 |
| 2024-09-05 | 4934 | 318000 | 189 | 5996650 | 18.65 | 19.10 | 18.50 | 18.65 | 0.05 | -6.75% | 18.55 | 6 | 18.65 | 8 | 0.00 |
| 2024-09-09 | 4934 | 220000 | 159 | 4055250 | 18.45 | 18.75 | 18.30 | 18.40 | 0.40 | -1.34% | 18.40 | 15 | 18.50 | 11 | 0.00 |