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12345678910111213141516171819202122232425262728293031當月平均
1 月　　　32.00
0
0%		30.30
-1.7
-5.31%		 29.65
-0.65
-2.15%		28.55
-1.1
-3.71%		 　28.40
-0.15
-0.53%		28.00
-0.4
-1.41%		28.40
0.4
1.43%		28.45
0.05
0.18%		27.95
-0.5
-1.76%		 　28.50
0.55
1.97%		28.10
-0.4
-1.4%		26.95
-1.15
-4.09%		26.35
-0.6
-2.23%		26.60
0.25
0.95%		 　26.75
0.15
0.56%		26.45
-0.3
-1.12%		26.55
0.1
0.38%		26.30
-0.25
-0.94%		24.80
-1.5
-5.7%		 27.62
2 月　24.10
-0.7
-2.82%		24.60
0.5
2.07%		24.10
-0.5
-2.03%		 　　　　　　　　　　　24.70
0.6
2.49%		25.70
1
4.05%		26.00
0.3
1.17%		 　　27.35
1.35
5.19%		 26.70
-0.65
-2.38%		 25.71
3 月　25.85
-0.85
-3.18%		26.30
0.45
1.74%		26.05
-0.25
-0.95%		25.65
-0.4
-1.54%		 　26.85
1.2
4.68%		28.65
1.8
6.7%		28.55
-0.1
-0.35%		28.20
-0.35
-1.23%		28.25
0.05
0.18%		 　28.40
0.15
0.53%		27.75
-0.65
-2.29%		27.55
-0.2
-0.72%		28.25
0.7
2.54%		27.80
-0.45
-1.59%		 　28.95
1.15
4.14%		28.05
-0.9
-3.11%		27.75
-0.3
-1.07%		27.50
-0.25
-0.9%		27.10
-0.4
-1.45%		 　27.45
0.35
1.29%		27.20
-0.25
-0.91%		 27.57
4 月27.10
-0.1
-0.37%		 　　　28.35
1.25
4.61%		28.60
0.25
0.88%		29.50
0.9
3.15%		28.80
-0.7
-2.37%		 　28.20
-0.6
-2.08%		28.30
0.1
0.35%		27.35
-0.95
-3.36%		27.70
0.35
1.28%		27.75
0.05
0.18%		 　27.45
-0.3
-1.08%		28.75
1.3
4.74%		29.00
0.25
0.87%		27.50
-1.5
-5.17%		27.80
0.3
1.09%		 　28.65
0.85
3.06%		29.85
1.2
4.19%		28.85
-1
-3.35%		29.90
1.05
3.64%		 28.43
5 月　　29.40
-0.5
-1.67%		27.80
-1.6
-5.44%		27.05
-0.75
-2.7%		27.10
0.05
0.18%		27.80
0.7
2.58%		 　27.80
0
0%		25.65
-2.15
-7.73%		23.25
-2.4
-9.36%		22.60
-0.65
-2.8%		23.05
0.45
1.99%		 　20.75
-2.3
-9.98%		22.55
1.8
8.67%		23.30
0.75
3.33%		22.10
-1.2
-5.15%		22.30
0.2
0.9%		 　22.95
0.65
2.91%		23.55
0.6
2.61%		23.55
0
0%		23.50
-0.05
-0.21%		23.80
0.3
1.28%		 23.80
0
0%		24.34
6 月24.80
1
4.2%		24.10
-0.7
-2.82%		24.00
-0.1
-0.41%		23.70
-0.3
-1.25%		 　23.40
-0.3
-1.27%		23.55
0.15
0.64%		23.40
-0.15
-0.64%		23.80
0.4
1.71%		23.90
0.1
0.42%		 　　24.10
0.2
0.84%		24.80
0.7
2.9%		24.50
-0.3
-1.21%		23.95
-0.55
-2.24%		 　23.10
-0.85
-3.55%		22.95
-0.15
-0.65%		23.10
0.15
0.65%		23.35
0.25
1.08%		23.15
-0.2
-0.86%		 　23.85
0.7
3.02%		23.35
-0.5
-2.1%		23.60
0.25
1.07%		 23.7
7 月23.35
-0.25
-1.06%		23.35
0
0%		 　23.95
0.6
2.57%		23.55
-0.4
-1.67%		23.30
-0.25
-1.06%		23.30
0
0%		23.25
-0.05
-0.21%		 　23.95
0.7
3.01%		23.55
-0.4
-1.67%		25.60
2.05
8.7%		28.15
2.55
9.96%		29.10
0.95
3.37%		 　31.80
2.7
9.28%		31.20
-0.6
-1.89%		30.15
-1.05
-3.37%		31.05
0.9
2.99%		31.30
0.25
0.81%		 　30.60
-0.7
-2.24%		29.05
-1.55
-5.07%		30.40
1.35
4.65%		29.80
-0.6
-1.97%		29.80
0
0%		 27.48
8 月　32.15
2.35
7.89%		34.10
1.95
6.07%		36.00
1.9
5.57%		35.65
-0.35
-0.97%		34.70
-0.95
-2.66%		 　34.50
-0.2
-0.58%		33.40
-1.1
-3.19%		32.95
-0.45
-1.35%		36.10
3.15
9.56%		37.90
1.8
4.99%		 　36.00
-1.9
-5.01%		32.40
-3.6
-10%		31.90
-0.5
-1.54%		28.75
-3.15
-9.87%		29.55
0.8
2.78%		 　30.25
0.7
2.37%		29.05
-1.2
-3.97%		31.95
2.9
9.98%		35.10
3.15
9.86%		35.80
0.7
1.99%		 　36.05
0.25
0.7%		36.20
0.15
0.42%		33.74
9 月35.70
-0.5
-1.38%		34.20
-1.5
-4.2%		35.00
0.8
2.34%		 　33.05
-1.95
-5.57%		32.50
-0.55
-1.66%		31.05
-1.45
-4.46%		33.05
2
6.44%		32.80
-0.25
-0.76%		 　32.70
-0.1
-0.3%		32.15
-0.55
-1.68%		35.35
3.2
9.95%		34.05
-1.3
-3.68%		33.80
-0.25
-0.73%		 　　　32.80
-1
-2.96%		35.20
2.4
7.32%		34.60
-0.6
-1.7%		 　36.45
1.85
5.35%		40.00
3.55
9.74%		38.60
-1.4
-3.5%		36.25
-2.35
-6.09%		 34.42
10 月36.30
0.05
0.14%		 　33.10
-3.2
-8.82%		33.90
0.8
2.42%		33.50
-0.4
-1.18%		35.55
2.05
6.12%		34.85
-0.7
-1.97%		 　　33.90
-0.95
-2.73%		36.90
3
8.85%		35.70
-1.2
-3.25%		36.30
0.6
1.68%		 　36.00
-0.3
-0.83%		37.20
1.2
3.33%		36.20
-1
-2.69%		36.10
-0.1
-0.28%		35.25
-0.85
-2.35%		 　34.95
-0.3
-0.85%		35.10
0.15
0.43%		35.00
-0.1
-0.28%		36.20
1.2
3.43%		37.30
1.1
3.04%		 35.66
11 月39.90
2.6
6.97%		37.00
-2.9
-7.27%		36.45
-0.55
-1.49%		36.55
0.1
0.27%		36.15
-0.4
-1.09%		 　35.65
-0.5
-1.38%		36.65
1
2.81%		36.25
-0.4
-1.09%		35.65
-0.6
-1.66%		35.10
-0.55
-1.54%		 　36.05
0.95
2.71%		36.30
0.25
0.69%		38.00
1.7
4.68%		36.60
-1.4
-3.68%		35.90
-0.7
-1.91%		 　36.25
0.35
0.97%		35.60
-0.65
-1.79%		35.90
0.3
0.84%		35.65
-0.25
-0.7%		34.15
-1.5
-4.21%		 　33.45
-0.7
-2.05%		34.10
0.65
1.94%		 35.87
12 月33.85
-0.25
-0.73%		33.15
-0.7
-2.07%		34.25
1.1
3.32%		 　34.15
-0.1
-0.29%		33.40
-0.75
-2.2%		33.65
0.25
0.75%		34.20
0.55
1.63%		34.30
0.1
0.29%		 　33.85
-0.45
-1.31%		33.10
-0.75
-2.22%		34.70
1.6
4.83%		35.00
0.3
0.86%		33.80
-1.2
-3.43%		 　34.00
0.2
0.59%		33.80
-0.2
-0.59%		33.75
-0.05
-0.15%		34.80
1.05
3.11%		34.15
-0.65
-1.87%		 　34.50
0.35
1.02%		37.90
3.4
9.86%		39.80
1.9
5.01%		39.70
-0.1
-0.25%		　34.63

說明:最高漲幅:9.98%最低跌幅:-10% 最高價:40.00最低價:20.75平均價:30.07,灰色底表示週末,漲133天(128.25)元,跌159天(-121.4)元,平盤10天
10%=7,9%=5,8%=2,7%=5,6%=4,5%=14,4%=6,3%=27,2%=16,1%=34,0%=23,-0%=1,-1%=1,-2%=3,-3%=4,-4%=4,-5%=7,-6%=11,-7%=14,-8%=26,-9%=40,-10%=48,

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
2021-01-04 4934 11831283 6009 374486339 29.80 32.30 29.80 32.00 2.60 0% 31.90 4 32.00 177 0.00
2021-01-05 4934 6731096 3679 205265431 30.80 31.50 29.65 30.30 1.70 -5.31% 30.30 48 30.35 1 0.00
2021-01-07 4934 3416810 1917 102918504 29.60 30.95 29.40 29.65 0.70 -2.15% 29.60 54 29.65 2 0.00
2021-01-08 4934 4068871 2295 116597841 29.40 29.45 28.25 28.55 1.10 -3.71% 28.55 14 28.60 10 0.00
2021-01-11 4934 1788159 1104 50835585 28.45 28.90 27.90 28.40 0.15 -0.53% 28.35 7 28.40 4 0.00
2021-01-12 4934 2099578 1136 58934405 28.20 28.55 27.90 28.00 0.40 -1.41% 28.00 10 28.05 18 0.00
2021-01-13 4934 2048549 1146 58878367 28.00 29.20 28.00 28.40 0.40 1.43% 28.40 22 28.45 9 0.00
2021-01-14 4934 1321370 728 37690217 28.90 28.90 28.20 28.45 0.05 0.18% 28.45 56 28.50 16 0.00
2021-01-15 4934 1896816 1074 53203103 28.75 28.75 27.90 27.95 0.50 -1.76% 27.95 16 28.00 45 0.00
2021-01-18 4934 1765629 1029 48357589 27.85 28.55 26.50 28.50 0.55 1.97% 28.50 17 28.55 10 0.00
2021-01-19 4934 1394251 928 39547247 28.65 28.90 28.00 28.10 0.40 -1.4% 28.10 7 28.20 11 0.00
2021-01-20 4934 2182583 1384 59459522 28.20 28.20 26.90 26.95 1.15 -4.09% 26.95 2 27.00 5 0.00
2021-01-21 4934 2429017 1277 64709090 27.00 27.50 26.00 26.35 0.60 -2.23% 26.25 1 26.35 2 0.00
2021-01-22 4934 1610380 899 43169751 26.90 27.50 26.40 26.60 0.25 0.95% 26.55 17 26.65 4 0.00
2021-01-25 4934 1439544 866 38738355 26.65 27.40 26.45 26.75 0.15 0.56% 26.75 16 27.10 4 0.00
2021-01-26 4934 1017002 612 27083343 26.75 27.10 26.40 26.45 0.30 -1.12% 26.45 31 26.50 18 0.00
2021-01-27 4934 688818 446 18269940 26.55 26.90 26.35 26.55 0.10 0.38% 26.55 4 26.60 1 0.00
2021-01-28 4934 879754 561 23251856 26.30 27.10 25.90 26.30 0.25 -0.94% 26.25 40 26.30 17 0.00
2021-01-29 4934 2056446 1282 52360107 26.40 26.50 24.70 24.80 1.50 -5.7% 24.80 21 24.85 7 0.00
2021-02-02 4934 1224429 713 29371748 23.80 24.40 23.75 24.10 0.40 -2.82% 24.10 8 24.15 2 0.00
2021-02-03 4934 1315973 849 32562538 24.30 25.30 24.15 24.60 0.50 2.07% 24.60 8 24.65 1 0.00
2021-02-04 4934 952033 603 23061043 24.60 24.70 23.85 24.10 0.50 -2.03% 24.10 17 24.15 3 0.00
2021-02-17 4934 2286240 1243 54745189 24.10 25.00 23.00 24.70 0.60 2.49% 24.70 19 24.85 6 0.00
2021-02-18 4934 1346213 773 33882643 24.50 25.75 24.25 25.70 1.00 4.05% 25.65 2 25.70 7 0.00
2021-02-19 4934 1313258 808 34207473 26.70 26.70 25.65 26.00 0.30 1.17% 25.95 35 26.05 1 0.00
2021-02-23 4934 1658442 972 44897780 26.95 27.40 26.45 27.35 0.45 5.19% 27.30 5 27.35 3 0.00
2021-02-25 4934 1710144 941 45790891 27.55 27.60 26.50 26.70 0.35 -2.38% 26.70 12 26.75 4 0.00
2021-03-02 4934 932798 661 24509300 27.00 27.10 25.80 25.85 0.65 -3.18% 25.85 7 25.90 4 0.00
2021-03-03 4934 722261 483 19001497 26.10 26.60 25.75 26.30 0.45 1.74% 26.30 2 26.35 1 0.00
2021-03-04 4934 768246 497 20230785 26.30 26.75 26.05 26.05 0.25 -0.95% 26.00 43 26.05 1 0.00
2021-03-05 4934 748969 547 19371934 25.85 26.20 25.65 25.65 0.40 -1.54% 25.65 54 25.70 3 0.00
2021-03-08 4934 1692326 1143 44887717 25.85 27.00 25.75 26.85 1.20 4.68% 26.80 22 26.85 27 0.00
2021-03-09 4934 8143153 4200 230838760 27.35 29.05 27.20 28.65 1.80 6.7% 28.65 14 28.70 43 0.00
2021-03-10 4934 4960924 2719 141650155 28.25 29.65 27.70 28.55 0.10 -0.35% 28.55 24 28.60 2 0.00
2021-03-11 4934 2674815 1417 75994252 28.90 29.00 28.10 28.20 0.35 -1.23% 28.20 9 28.25 10 0.00
2021-03-12 4934 2061253 1308 58485863 28.55 28.80 28.15 28.25 0.05 0.18% 28.20 126 28.35 1 0.00
2021-03-15 4934 1867967 1390 53332459 28.70 28.95 28.25 28.40 0.15 0.53% 28.40 3 28.45 2 0.00
2021-03-16 4934 1924056 1259 53979328 28.50 28.60 27.75 27.75 0.65 -2.29% 27.75 28 27.80 5 0.00
2021-03-17 4934 1548690 1073 42962820 28.00 28.10 27.40 27.55 0.20 -0.72% 27.55 13 27.60 2 0.00
2021-03-18 4934 2291023 1373 64536844 28.00 28.50 27.70 28.25 0.70 2.54% 28.20 120 28.25 85 0.00
2021-03-19 4934 1755206 1013 48976080 28.30 28.40 27.70 27.80 0.45 -1.59% 27.80 7 27.85 7 0.00
2021-03-22 4934 4540824 2467 131001889 28.20 29.20 28.00 28.95 1.15 4.14% 28.90 71 28.95 31 0.00
2021-03-23 4934 2493923 1388 70700563 29.15 29.20 28.00 28.05 0.90 -3.11% 28.00 263 28.15 3 0.00
2021-03-24 4934 1310241 833 36516553 28.05 28.20 27.70 27.75 0.30 -1.07% 27.75 138 27.80 8 0.00
2021-03-25 4934 1331949 951 36896801 28.05 28.15 27.40 27.50 0.25 -0.9% 27.50 3 27.55 1 0.00
2021-03-26 4934 1784522 1006 48288762 27.80 27.80 26.85 27.10 0.40 -1.45% 27.10 17 27.20 9 0.00
2021-03-29 4934 1448073 762 39721328 27.15 27.90 27.05 27.45 0.35 1.29% 27.45 18 27.50 4 0.00
2021-03-30 4934 1310061 712 35786695 27.50 27.65 27.15 27.20 0.25 -0.91% 27.20 4 27.25 26 0.00
2021-04-01 4934 1416061 620 38543677 27.05 27.45 27.05 27.10 0.05 -0.37% 27.10 31 27.15 5 2710.00
2021-04-06 4934 2930079 1732 82181368 27.25 28.45 27.20 28.35 1.25 4.61% 28.30 32 28.35 13 2835.00
2021-04-07 4934 2889723 1617 82176976 28.80 28.80 27.85 28.60 0.25 0.88% 28.55 19 28.60 38 2860.00
2021-04-08 4934 7110016 3326 208971255 28.60 30.00 28.55 29.50 0.90 3.15% 29.50 65 29.55 2 2950.00
2021-04-09 4934 4424652 2548 129264561 29.70 30.35 28.60 28.80 0.70 -2.37% 28.75 19 28.80 12 2880.00
2021-04-12 4934 2515387 1512 71308203 28.60 28.70 28.15 28.20 0.60 -2.08% 28.20 138 28.25 4 2820.00
2021-04-13 4934 4285291 2321 124351180 28.20 29.80 28.20 28.30 0.10 0.35% 28.25 105 28.30 5 2830.00
2021-04-14 4934 3286957 1918 90457763 28.35 28.45 26.70 27.35 0.95 -3.36% 27.35 22 27.50 4 2735.00
2021-04-15 4934 974222 596 27078555 27.60 28.10 27.50 27.70 0.35 1.28% 27.70 50 27.75 2 2770.00
2021-04-16 4934 1057291 629 29513649 27.85 28.40 27.70 27.75 0.05 0.18% 27.75 32 27.85 5 2775.00
2021-04-19 4934 1492287 903 41066531 27.80 27.90 27.40 27.45 0.30 -1.08% 27.45 35 27.50 12 2745.00
2021-04-20 4934 3115209 1790 88779392 27.70 29.00 27.60 28.75 1.30 4.74% 28.70 62 28.75 104 2875.00
2021-04-21 4934 4391103 2258 127644358 29.10 29.40 28.75 29.00 0.25 0.87% 29.00 3 29.05 15 2900.00
2021-04-22 4934 3963815 2112 111801370 29.20 29.30 27.45 27.50 1.50 -5.17% 27.45 58 27.50 7 2750.00
2021-04-23 4934 1185516 685 32960483 27.65 28.10 27.50 27.80 0.30 1.09% 27.80 1 27.85 1 2780.00
2021-04-26 4934 2554262 1242 72929681 28.05 28.80 28.05 28.65 0.85 3.06% 28.60 34 28.65 6 2865.00
2021-04-27 4934 7407385 3623 217618097 29.00 30.00 28.50 29.85 1.20 4.19% 29.80 36 29.85 13 2985.00
2021-04-28 4934 6218582 3287 183266150 29.95 30.50 28.65 28.85 1.00 -3.35% 28.85 18 28.90 2 2885.00
2021-04-29 4934 6025902 3132 175272127 28.85 30.00 27.90 29.90 1.05 3.64% 29.90 16 29.95 139 2990.00
2021-05-03 4934 5145125 2636 153223686 30.20 30.25 29.00 29.40 0.50 -1.67% 29.35 2 29.40 14 2940.00
2021-05-04 4934 4033422 2045 113324543 29.80 30.00 26.50 27.80 1.60 -5.44% 27.80 75 27.85 6 2780.00
2021-05-05 4934 2247618 1220 61605573 27.80 28.10 27.00 27.05 0.75 -2.7% 27.05 32 27.10 3 2705.00
2021-05-06 4934 1954709 1006 53288086 27.20 28.00 26.70 27.10 0.05 0.18% 27.05 46 27.10 1 2710.00
2021-05-07 4934 1452370 780 39698514 27.25 27.80 27.00 27.80 0.70 2.58% 27.60 3 27.80 41 2780.00
2021-05-10 4934 1427823 693 40162343 28.05 28.50 27.80 27.80 0.00 0% 27.80 17 27.85 10 2780.00
2021-05-11 4934 2999152 1578 79662815 27.25 27.50 25.10 25.65 2.15 -7.73% 25.60 9 25.65 82 2565.00
2021-05-12 4934 3287876 1666 78891350 25.40 25.75 23.10 23.25 2.40 -9.36% 23.20 2 23.25 2 2325.00
2021-05-13 4934 1940479 949 43683025 22.10 23.35 21.05 22.60 0.65 -2.8% 22.60 3 22.70 12 2260.00
2021-05-14 4934 2068424 1065 48998388 23.45 24.80 23.00 23.05 0.45 1.99% 23.05 35 23.10 1 2305.00
2021-05-17 4934 1772905 901 37123222 20.75 21.65 20.75 20.75 2.30 -9.98% 0.00 0 20.75 208 0.00
2021-05-18 4934 1614881 831 35036331 21.05 22.55 20.70 22.55 1.80 8.67% 22.50 4 22.55 5 0.00
2021-05-19 4934 1373259 784 30769423 22.10 24.00 21.75 23.30 0.75 3.33% 23.30 6 23.35 6 0.00
2021-05-20 4934 989063 536 22530486 23.35 23.45 22.10 22.10 1.20 -5.15% 22.10 21 22.20 1 0.00
2021-05-21 4934 602631 337 13554095 22.95 23.05 22.20 22.30 0.20 0.9% 22.25 1 22.30 14 0.00
2021-05-24 4934 869588 484 19897755 22.00 23.35 21.95 22.95 0.65 2.91% 22.95 1 23.00 1 0.00
2021-05-25 4934 1263702 606 30012133 23.30 24.15 23.30 23.55 0.60 2.61% 23.50 40 23.60 2 0.00
2021-05-26 4934 643064 388 15249030 24.30 24.30 23.50 23.55 0.00 0% 23.55 25 23.60 5 0.00
2021-05-27 4934 482040 273 11333424 23.95 23.95 23.25 23.50 0.05 -0.21% 23.50 15 23.55 3 0.00
2021-05-28 4934 925344 460 22194177 23.65 24.30 23.65 23.80 0.30 1.28% 23.80 26 23.85 6 0.00
2021-05-31 4934 793032 421 18922286 23.90 24.30 23.70 23.80 0.00 0% 23.75 90 23.80 6 0.00
2021-06-01 4934 1077113 594 26203104 23.75 24.80 23.75 24.80 1.00 4.2% 24.50 2 24.80 51 0.00
2021-06-02 4934 805089 547 19576478 24.90 24.90 23.95 24.10 0.70 -2.82% 24.10 16 24.15 1 0.00
2021-06-03 4934 571335 335 13816218 24.10 24.50 24.00 24.00 0.10 -0.41% 24.00 91 24.15 12 0.00
2021-06-04 4934 835193 431 19697885 23.85 23.85 23.40 23.70 0.30 -1.25% 23.50 2 23.70 6 0.00
2021-06-07 4934 642213 370 15021060 23.85 23.90 22.90 23.40 0.30 -1.27% 23.40 26 23.45 1 0.00
2021-06-08 4934 407954 261 9664912 23.60 23.90 23.55 23.55 0.15 0.64% 23.55 68 23.65 31 0.00
2021-06-09 4934 916699 418 21313345 23.50 23.60 23.00 23.40 0.15 -0.64% 23.05 12 23.40 4 0.00
2021-06-10 4934 860205 458 20342913 23.25 23.85 23.25 23.80 0.40 1.71% 23.75 18 23.80 9 0.00
2021-06-11 4934 805819 453 19074097 24.05 24.05 23.35 23.90 0.10 0.42% 23.65 1 23.90 38 0.00
2021-06-15 4934 1068782 539 25758177 24.00 24.40 23.70 24.10 0.20 0.84% 24.10 1 24.15 6 0.00
2021-06-16 4934 2771300 1426 70453780 24.45 26.45 24.40 24.80 0.70 2.9% 24.80 19 24.85 1 0.00
2021-06-17 4934 1325432 701 32566016 24.60 24.90 24.35 24.50 0.30 -1.21% 24.45 1 24.50 7 0.00
2021-06-18 4934 1142869 633 27549136 24.45 24.50 23.85 23.95 0.55 -2.24% 23.95 15 24.00 1 0.00
2021-06-21 4934 1407886 754 32722215 23.50 23.65 23.05 23.10 0.85 -3.55% 23.10 8 23.25 7 0.00
2021-06-22 4934 919521 548 21221447 23.45 23.45 22.95 22.95 0.15 -0.65% 22.95 8 23.00 19 0.00
2021-06-23 4934 1076045 601 25158268 23.20 24.00 23.05 23.10 0.15 0.65% 23.10 67 23.20 1 0.00
2021-06-24 4934 769420 424 17877887 23.40 23.75 23.05 23.35 0.25 1.08% 23.30 2 23.40 45 0.00
2021-06-25 4934 996533 480 23313608 23.70 23.70 23.15 23.15 0.20 -0.86% 23.15 12 23.20 8 0.00
2021-06-28 4934 1196233 659 28198712 23.55 23.95 23.25 23.85 0.70 3.02% 23.85 42 23.90 26 0.00
2021-06-29 4934 1409813 663 33380110 24.10 24.10 23.30 23.35 0.50 -2.1% 23.35 8 23.45 2 0.00
2021-06-30 4934 1815133 861 43440207 23.90 24.50 23.45 23.60 0.25 1.07% 23.60 21 23.65 5 0.00
2021-07-01 4934 1471025 711 34129371 23.70 23.75 22.95 23.35 0.25 -1.06% 23.15 2 23.35 3 0.00
2021-07-02 4934 694971 380 16265405 23.35 23.65 23.20 23.35 0.00 0% 23.35 3 23.40 4 0.00
2021-07-05 4934 1587890 729 37629224 23.55 24.00 23.30 23.95 0.60 2.57% 23.85 21 23.95 23 0.00
2021-07-06 4934 998797 482 23711172 24.10 24.20 23.50 23.55 0.40 -1.67% 23.55 28 23.60 2 0.00
2021-07-07 4934 901127 486 21040408 23.55 23.95 23.15 23.30 0.25 -1.06% 23.25 3 23.30 10 0.00
2021-07-08 4934 1092867 581 25293691 23.30 23.50 23.00 23.30 0.00 0% 23.30 11 23.35 13 0.00
2021-07-09 4934 1108856 530 25628022 23.10 23.40 22.95 23.25 0.05 -0.21% 23.20 10 23.25 4 0.00
2021-07-12 4934 3113187 1283 74366821 23.35 24.50 23.25 23.95 0.70 3.01% 23.95 7 24.00 32 0.00
2021-07-13 4934 1877016 776 44738047 24.10 24.30 23.30 23.55 0.40 -1.67% 23.55 10 23.65 1 0.00
2021-07-14 4934 2969620 1370 72962836 23.30 25.60 23.20 25.60 2.05 8.7% 25.55 6 25.60 22 0.00
2021-07-15 4934 12800225 4964 351634113 26.20 28.15 26.10 28.15 2.55 9.96% 28.15 2456 0.00 0 0.00
2021-07-16 4934 17061494 7466 497521896 29.00 30.00 28.50 29.10 0.95 3.37% 29.10 15 29.15 1 0.00
2021-07-19 4934 19611928 9269 604986308 28.55 32.00 28.10 31.80 2.70 9.28% 31.75 14 31.80 7 0.00
2021-07-20 4934 15154616 7384 474010888 30.60 32.50 30.10 31.20 0.60 -1.89% 31.20 37 31.25 22 0.00
2021-07-21 4934 9743506 4737 297404239 31.20 31.25 30.00 30.15 1.05 -3.37% 30.15 20 30.20 3 0.00
2021-07-22 4934 7452000 3529 232071800 30.00 32.35 30.00 31.05 0.90 2.99% 31.00 55 31.10 33 0.00
2021-07-23 4934 8059536 3755 254299590 31.30 32.70 30.60 31.30 0.25 0.81% 31.25 3 31.30 47 0.00
2021-07-26 4934 4962713 2352 153978085 31.50 31.75 30.60 30.60 0.70 -2.24% 30.55 28 30.60 2 0.00
2021-07-27 4934 6393658 3116 189438752 30.60 30.85 28.45 29.05 1.55 -5.07% 29.00 73 29.05 29 0.00
2021-07-28 4934 5926538 2634 172811436 29.10 30.40 27.00 30.40 1.35 4.65% 30.35 1 30.40 5 0.00
2021-07-29 4934 3222425 1556 96919857 30.45 30.90 29.55 29.80 0.60 -1.97% 29.80 13 29.85 4 0.00
2021-07-30 4934 3364423 1430 100954999 30.00 30.40 29.40 29.80 0.00 0% 29.70 1 29.80 5 0.00
2021-08-02 4934 9731398 4548 309824441 30.00 32.70 30.00 32.15 2.35 7.89% 32.10 15 32.15 13 0.00
2021-08-03 4934 10639815 5369 348860313 32.00 34.20 31.35 34.10 1.95 6.07% 34.10 24 34.15 86 0.00
2021-08-04 4934 14976394 8005 536113000 34.50 36.95 33.80 36.00 1.90 5.57% 35.95 16 36.00 131 0.00
2021-08-05 4934 12244084 6230 433137705 35.20 36.80 34.00 35.65 0.35 -0.97% 35.65 10 35.70 43 0.00
2021-08-06 4934 6138174 3159 214002387 35.05 35.95 34.20 34.70 0.95 -2.66% 34.70 3 34.75 6 0.00
2021-08-09 4934 5251993 2803 181836095 35.40 35.50 33.65 34.50 0.20 -0.58% 34.40 1 34.50 31 0.00
2021-08-10 4934 6385349 3183 217275031 35.10 35.25 33.05 33.40 1.10 -3.19% 33.35 27 33.40 8 0.00
2021-08-11 4934 6291806 2832 207195892 33.30 34.20 31.80 32.95 0.45 -1.35% 32.95 14 33.00 3 0.00
2021-08-12 4934 9662438 4966 338828017 33.60 36.20 33.20 36.10 3.15 9.56% 36.05 19 36.10 23 0.00
2021-08-13 4934 18038425 9139 667060345 36.00 38.95 35.00 37.90 1.80 4.99% 37.90 14 37.95 59 0.00
2021-08-16 4934 10411773 5587 378195221 36.90 37.30 35.30 36.00 1.90 -5.01% 35.95 1 36.00 8 0.00
2021-08-17 4934 12638287 6501 423294790 36.40 36.40 32.40 32.40 3.60 -10% 0.00 0 32.40 201 0.00
2021-08-18 4934 9608089 5013 293602265 31.00 32.90 29.20 31.90 0.50 -1.54% 31.85 12 31.90 1 0.00
2021-08-19 4934 7876284 3872 232784905 30.95 31.00 28.75 28.75 3.15 -9.87% 28.75 99 28.80 31 0.00
2021-08-20 4934 8798628 4311 252777154 28.30 30.80 26.40 29.55 0.80 2.78% 29.50 26 29.55 32 0.00
2021-08-23 4934 5047508 2509 151405131 29.60 31.00 29.20 30.25 0.70 2.37% 30.25 17 30.30 5 0.00
2021-08-24 4934 3796175 2040 112552945 30.55 30.80 29.00 29.05 1.20 -3.97% 29.00 209 29.10 21 0.00
2021-08-25 4934 6918579 2927 217736075 29.65 31.95 29.55 31.95 2.90 9.98% 31.95 686 0.00 0 0.00
2021-08-26 4934 12959178 6004 445751035 33.20 35.10 33.00 35.10 3.15 9.86% 35.10 18156 0.00 0 0.00
2021-08-27 4934 24372360 11598 892201183 35.10 38.00 34.10 35.80 0.70 1.99% 35.80 21 35.85 5 0.00
2021-08-30 4934 10583807 5945 383851798 36.60 37.10 35.35 36.05 0.25 0.7% 36.00 35 36.05 1 0.00
2021-08-31 4934 8530137 4611 305565655 36.30 36.65 35.00 36.20 0.15 0.42% 36.15 23 36.20 77 0.00
2021-09-01 4934 6333747 3531 226277648 36.45 36.45 35.20 35.70 0.50 -1.38% 35.70 85 35.80 2 0.00
2021-09-02 4934 9966811 5131 351864935 35.50 36.80 33.70 34.20 1.50 -4.2% 34.10 11 34.20 4 0.00
2021-09-03 4934 9942401 5377 333322621 34.40 35.10 32.45 35.00 0.80 2.34% 34.95 3 35.00 1 0.00
2021-09-06 4934 6423002 3517 216088274 34.40 34.80 33.05 33.05 1.95 -5.57% 33.05 12 33.10 24 0.00
2021-09-07 4934 3609011 2066 118559742 33.00 33.90 32.40 32.50 0.55 -1.66% 32.50 4 32.55 5 0.00
2021-09-08 4934 4562538 2509 144456535 32.10 32.85 31.05 31.05 1.45 -4.46% 31.05 23 31.10 10 0.00
2021-09-09 4934 4375220 2544 143067698 31.50 33.65 31.10 33.05 2.00 6.44% 33.05 25 33.10 15 0.00
2021-09-10 4934 3389890 1918 110862820 32.60 33.50 32.10 32.80 0.00 -0.76% 32.80 2 32.85 3 0.00
2021-09-13 4934 3787932 2194 125750103 33.45 34.00 32.50 32.70 0.10 -0.3% 32.70 30 32.75 7 0.00
2021-09-14 4934 2254051 1384 73306621 32.75 33.35 32.15 32.15 0.55 -1.68% 32.15 2 32.20 2 0.00
2021-09-15 4934 11831799 5784 406301578 32.70 35.35 32.55 35.35 3.20 9.95% 35.35 625 0.00 0 0.00
2021-09-16 4934 9899032 5268 341834031 35.30 35.45 33.85 34.05 1.30 -3.68% 34.05 6 34.15 2 0.00
2021-09-17 4934 5192000 3066 174280000 33.15 34.60 32.60 33.80 0.25 -0.73% 33.80 15 33.85 3 0.00
2021-09-22 4934 3513056 2110 114804160 32.45 33.45 32.00 32.80 1.00 -2.96% 32.80 2 32.85 19 0.00
2021-09-23 4934 8018825 4594 276913583 33.25 35.60 33.25 35.20 2.40 7.32% 35.20 65 35.25 6 0.00
2021-09-24 4934 7072798 4066 247547174 35.20 35.65 34.30 34.60 0.60 -1.7% 34.60 27 34.65 3 0.00
2021-09-27 4934 14243852 7531 520233382 35.10 37.80 34.85 36.45 1.85 5.35% 36.40 62 36.45 38 0.00
2021-09-28 4934 23276925 11288 886147332 36.00 40.05 35.35 40.00 3.55 9.74% 39.95 12 40.00 383 0.00
2021-09-29 4934 24348886 14592 955032309 38.00 42.00 37.00 38.60 1.40 -3.5% 38.55 25 38.60 25 0.00
2021-09-30 4934 15274027 9680 567921206 38.50 38.60 36.05 36.25 2.35 -6.09% 36.25 112 36.30 28 0.00
2021-10-01 4934 13093335 7895 480409053 36.40 38.20 35.15 36.30 0.05 0.14% 36.30 19 36.35 22 0.00
2021-10-04 4934 11601482 7041 399242296 36.50 36.90 32.70 33.10 3.20 -8.82% 33.10 138 33.15 17 0.00
2021-10-05 4934 6070554 3569 200214415 32.00 34.40 31.40 33.90 0.80 2.42% 33.90 74 34.00 3 0.00
2021-10-06 4934 3895362 2561 131841578 33.65 34.45 33.50 33.50 0.40 -1.18% 33.50 136 33.60 10 0.00
2021-10-07 4934 6582085 3988 230688011 33.70 35.70 33.65 35.55 2.05 6.12% 35.55 22 35.60 98 0.00
2021-10-08 4934 5492617 3432 194349559 36.30 36.30 34.80 34.85 0.70 -1.97% 34.85 29 34.90 17 0.00
2021-10-12 4934 9799473 5934 325751157 32.95 34.15 32.30 33.90 0.95 -2.73% 33.90 3 33.95 26 0.00
2021-10-13 4934 15898927 11787 568642257 35.00 37.20 34.00 36.90 3.00 8.85% 36.85 38 36.90 160 0.00
2021-10-14 4934 11207795 7816 404582097 36.40 36.90 35.60 35.70 1.20 -3.25% 35.70 83 35.75 17 0.00
2021-10-15 4934 7723476 5065 279001850 36.15 36.80 35.45 36.30 0.60 1.68% 36.30 4 36.35 19 0.00
2021-10-18 4934 5386981 3684 194578936 36.70 36.70 35.65 36.00 0.30 -0.83% 36.00 20 36.10 13 0.00
2021-10-19 4934 11972104 7835 445817813 36.70 38.20 36.10 37.20 1.20 3.33% 37.15 14 37.20 30 0.00
2021-10-20 4934 8773035 5684 319611157 37.30 37.35 35.95 36.20 1.00 -2.69% 36.20 28 36.30 9 0.00
2021-10-21 4934 7079955 4195 259878123 36.35 37.60 36.00 36.10 0.10 -0.28% 36.10 138 36.15 10 0.00
2021-10-22 4934 6953992 4326 246949070 36.10 36.50 35.00 35.25 0.85 -2.35% 35.25 46 35.30 11 0.00
2021-10-25 4934 4308438 2760 151724869 35.55 35.80 34.75 34.95 0.30 -0.85% 34.95 133 35.00 16 0.00
2021-10-26 4934 7182720 4121 254842615 35.30 36.45 34.85 35.10 0.15 0.43% 35.10 60 35.30 6 0.00
2021-10-27 4934 3669456 2346 128733716 35.00 35.40 34.75 35.00 0.10 -0.28% 35.00 120 35.05 1 0.00
2021-10-28 4934 7033393 4220 253010567 35.00 36.75 35.00 36.20 1.20 3.43% 36.15 94 36.20 20 0.00
2021-10-29 4934 13051133 8105 484377040 36.45 37.80 36.00 37.30 1.10 3.04% 37.25 42 37.30 57 0.00
2021-11-01 4934 18609749 12064 734267601 37.80 40.90 37.75 39.90 2.60 6.97% 39.85 12 39.90 53 0.00
2021-11-02 4934 16803213 10660 641666497 40.25 40.30 37.00 37.00 2.90 -7.27% 37.00 609 37.05 19 0.00
2021-11-03 4934 6851998 5037 251267512 37.30 37.80 36.15 36.45 0.55 -1.49% 36.45 2 36.50 8 0.00
2021-11-04 4934 5441802 3609 200388279 36.55 37.35 36.10 36.55 0.10 0.27% 36.55 56 36.60 81 0.00
2021-11-05 4934 4042597 2706 146571319 36.85 37.00 35.70 36.15 0.40 -1.09% 36.15 97 36.20 8 0.00
2021-11-08 4934 3649467 2460 131122911 36.30 36.45 35.60 35.65 0.50 -1.38% 35.65 51 35.70 7 0.00
2021-11-09 4934 3306099 2042 119650872 35.65 36.65 35.50 36.65 1.00 2.81% 36.65 9 36.70 31 0.00
2021-11-10 4934 2866156 1889 104659907 36.55 36.95 36.20 36.25 0.40 -1.09% 36.25 3 36.30 7 0.00
2021-11-11 4934 3126503 2220 112878097 36.20 36.75 35.65 35.65 0.60 -1.66% 35.65 11 35.70 5 0.00
2021-11-12 4934 4851679 3092 170960574 35.50 36.15 34.95 35.10 0.55 -1.54% 35.10 110 35.15 2 0.00
2021-11-15 4934 3571345 2177 127967896 35.30 36.40 35.15 36.05 0.95 2.71% 36.05 3 36.10 10 0.00
2021-11-16 4934 5678742 3893 209165595 36.30 37.45 36.15 36.30 0.25 0.69% 36.30 33 36.40 1 0.00
2021-11-17 4934 7968077 5181 295608582 36.70 38.00 35.90 38.00 1.70 4.68% 37.95 9 38.00 155 0.00
2021-11-18 4934 7479629 4912 276800054 38.50 38.55 36.50 36.60 1.40 -3.68% 36.55 30 36.60 25 0.00
2021-11-19 4934 4563475 3621 165712602 36.40 37.10 35.90 35.90 0.70 -1.91% 35.90 87 35.95 9 0.00
2021-11-22 4934 2590550 1781 94482057 36.10 37.00 35.90 36.25 0.35 0.97% 36.20 48 36.25 1 0.00
2021-11-23 4934 2882431 2164 103455000 36.25 36.60 35.55 35.60 0.65 -1.79% 35.60 36 35.65 10 0.00
2021-11-24 4934 1959762 1284 70359060 35.50 36.20 35.50 35.90 0.30 0.84% 35.90 9 35.95 1 0.00
2021-11-25 4934 1809850 1159 64904376 35.90 36.25 35.60 35.65 0.25 -0.7% 35.65 7 35.70 2 0.00
2021-11-26 4934 5205443 3322 180152027 35.85 35.85 32.85 34.15 1.50 -4.21% 34.15 43 34.20 32 0.00
2021-11-29 4934 3838524 2437 127189394 33.05 33.95 32.45 33.45 0.70 -2.05% 33.45 22 33.50 2 0.00
2021-11-30 4934 2272262 1384 77945127 34.10 34.80 33.80 34.10 0.65 1.94% 34.10 36 34.15 23 0.00
2021-12-01 4934 1535908 1428 51882159 33.40 34.25 33.40 33.85 0.25 -0.73% 33.80 35 33.85 2 0.00
2021-12-02 4934 2010965 1408 67453737 33.90 34.05 33.15 33.15 0.70 -2.07% 33.15 82 33.20 17 0.00
2021-12-03 4934 2704179 1621 93377012 33.50 35.00 33.50 34.25 1.10 3.32% 34.25 23 34.30 11 0.00
2021-12-06 4934 1403615 1063 48059247 34.40 34.65 33.85 34.15 0.10 -0.29% 34.15 18 34.25 10 0.00
2021-12-07 4934 2348687 1898 79255250 34.15 34.35 33.40 33.40 0.75 -2.2% 33.40 79 33.45 6 0.00
2021-12-08 4934 1576184 1092 52981842 33.70 34.15 33.30 33.65 0.25 0.75% 33.65 40 33.70 8 0.00
2021-12-09 4934 2143805 1409 73594944 33.70 35.00 33.70 34.20 0.55 1.63% 34.20 6 34.35 8 0.00
2021-12-10 4934 2133157 1587 73169028 34.15 35.00 33.50 34.30 0.10 0.29% 34.25 15 34.30 6 0.00
2021-12-13 4934 1573936 1477 53803534 35.00 35.00 33.85 33.85 0.45 -1.31% 33.85 53 33.90 3 0.00
2021-12-14 4934 2050890 1371 68686287 33.50 34.20 33.10 33.10 0.75 -2.22% 33.10 45 33.30 3 0.00
2021-12-15 4934 2797574 1546 94626278 33.45 34.80 33.00 34.70 1.60 4.83% 34.70 23 34.75 13 0.00
2021-12-16 4934 4892640 3033 172519498 35.80 35.80 34.90 35.00 0.30 0.86% 35.00 57 35.05 3 0.00
2021-12-17 4934 1959097 1572 66847694 34.55 34.70 33.80 33.80 1.20 -3.43% 33.80 163 33.85 3 0.00
2021-12-20 4934 1332963 1034 45713114 34.50 34.75 33.80 34.00 0.20 0.59% 34.00 3 34.05 5 0.00
2021-12-21 4934 767208 554 25923926 34.00 34.00 33.60 33.80 0.20 -0.59% 33.80 44 33.85 3 0.00
2021-12-22 4934 912223 600 31004768 34.10 34.40 33.70 33.75 0.05 -0.15% 33.75 17 33.90 8 0.00
2021-12-23 4934 3535974 2159 122634905 34.10 35.10 33.85 34.80 1.05 3.11% 34.75 1 34.80 50 0.00
2021-12-24 4934 2114190 2030 72895659 35.00 35.20 34.15 34.15 0.65 -1.87% 34.15 10 34.20 2 0.00
2021-12-27 4934 1613840 1117 55892496 34.60 34.90 34.25 34.50 0.35 1.02% 34.50 8 34.55 5 0.00
2021-12-28 4934 12339654 6594 450202195 34.70 37.95 34.20 37.90 3.40 9.86% 37.80 9 37.90 337 0.00
2021-12-29 4934 24738853 14522 946488578 37.00 40.10 36.75 39.80 1.90 5.01% 39.75 1 39.80 125 0.00
2021-12-30 4934 21755889 13374 862471782 39.95 40.75 38.80 39.70 0.10 -0.25% 39.70 37 39.75 43 0.00