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　　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%		 33.64
10 月　33.00
0.5
1.54%		32.40
-0.6
-1.82%		31.75
-0.65
-2.01%		32.20
0.45
1.42%		31.65
-0.55
-1.71%		 　　　28.80
-2.85
-9%		29.15
0.35
1.22%		28.50
-0.65
-2.23%		 　28.05
-0.45
-1.58%		27.60
-0.45
-1.6%		27.60
0
0%		27.85
0.25
0.91%		27.55
-0.3
-1.08%		 　27.95
0.4
1.45%		28.30
0.35
1.25%		28.55
0.25
0.88%		27.85
-0.7
-2.45%		27.55
-0.3
-1.08%		 　28.50
0.95
3.45%		27.50
-1
-3.51%		28.98
11 月28.00
0.5
1.82%		28.20
0.2
0.71%		28.20
0
0%		 　28.45
0.25
0.89%		28.15
-0.3
-1.05%		28.30
0.15
0.53%		26.40
-1.9
-6.71%		26.45
0.05
0.19%		 　26.00
-0.45
-1.7%		26.00
0
0%		26.85
0.85
3.27%		27.05
0.2
0.74%		27.50
0.45
1.66%		 　28.75
1.25
4.55%		28.45
-0.3
-1.04%		28.55
0.1
0.35%		28.30
-0.25
-0.88%		28.55
0.25
0.88%		 　28.00
-0.55
-1.93%		28.10
0.1
0.36%		28.20
0.1
0.36%		28.35
0.15
0.53%		 27.79
12 月28.25
-0.1
-0.35%		 　28.00
-0.25
-0.88%		28.20
0.2
0.71%		28.05
-0.15
-0.53%		28.10
0.05
0.18%		28.05
-0.05
-0.18%		 　27.30
-0.75
-2.67%		26.80
-0.5
-1.83%		26.75
-0.05
-0.19%		27.00
0.25
0.93%		27.20
0.2
0.74%		 　26.95
-0.25
-0.92%		26.25
-0.7
-2.6%		27.45
1.2
4.57%		27.60
0.15
0.55%		27.10
-0.5
-1.81%		 　26.85
-0.25
-0.92%		26.95
0.1
0.37%		27.10
0.15
0.56%		27.30
0.2
0.74%		27.35
0.05
0.18%		　　27.35

說明:最高漲幅:9.98%最低跌幅:-9% 最高價:39.30最低價:26.00平均價:30.85,灰色底表示週末,漲144天(88.35)元,跌139天(-85.35)元,平盤17天
10%=2,9%=1,8%=3,7%=2,5%=10,4%=2,3%=12,2%=33,1%=55,0%=41,-0%=1,-1%=1,-2%=1,-3%=2,-4%=5,-5%=9,-6%=16,-7%=17,-8%=37,-9%=50,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2023-01-03 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
2023-10-02 4934 1294000 677 42361500 33.00 33.15 32.35 33.00 0.50 1.54% 32.95 7 33.00 4 23.91
2023-10-03 4934 741000 442 24252350 33.00 33.10 32.40 32.40 0.60 -1.82% 32.40 18 32.45 1 23.48
2023-10-04 4934 822000 481 26166950 32.40 32.40 31.65 31.75 0.65 -2.01% 31.75 22 31.80 2 23.01
2023-10-05 4934 555000 333 17951400 32.00 32.55 32.00 32.20 0.45 1.42% 32.15 6 32.20 4 23.33
2023-10-06 4934 698000 484 22200850 32.10 32.25 31.65 31.65 0.55 -1.71% 31.65 2 31.70 7 22.93
2023-10-11 4934 4360000 2254 126700950 29.80 30.25 28.55 28.80 2.85 -9% 28.75 46 28.80 31 20.87
2023-10-12 4934 778000 483 22722700 28.85 29.50 28.85 29.15 0.35 1.22% 29.15 1 29.25 2 21.12
2023-10-13 4934 1305000 813 37349500 29.15 29.15 28.45 28.50 0.65 -2.23% 28.45 18 28.50 3 20.65
2023-10-16 4934 920000 491 25928100 28.00 28.50 27.95 28.05 0.45 -1.58% 28.00 169 28.05 6 20.33
2023-10-17 4934 1081000 597 30183100 28.25 28.45 27.55 27.60 0.45 -1.6% 27.60 1 27.65 3 20.00
2023-10-18 4934 715000 449 19793850 27.60 28.15 27.50 27.60 0.00 0% 27.60 14 27.65 3 20.00
2023-10-19 4934 629000 354 17451850 27.60 28.10 27.40 27.85 0.25 0.91% 27.85 6 27.90 11 20.18
2023-10-20 4934 1781000 764 48268700 27.85 27.85 26.70 27.55 0.30 -1.08% 27.50 12 27.55 1 19.96
2023-10-23 4934 866000 446 24238200 27.25 28.35 27.05 27.95 0.40 1.45% 27.90 10 27.95 6 20.25
2023-10-24 4934 581000 328 16381700 28.00 28.45 27.85 28.30 0.35 1.25% 28.25 16 28.30 26 20.51
2023-10-25 4934 785018 520 22491478 28.65 28.90 28.40 28.55 0.25 0.88% 28.55 14 28.60 5 20.69
2023-10-26 4934 658000 384 18434200 28.10 28.35 27.80 27.85 0.70 -2.45% 27.80 25 27.85 5 20.18
2023-10-27 4934 458000 309 12702600 28.10 28.10 27.55 27.55 0.30 -1.08% 27.55 21 27.65 4 19.96
2023-10-30 4934 2615000 1524 75326750 27.90 29.30 27.65 28.50 0.95 3.45% 28.50 76 28.55 25 20.65
2023-10-31 4934 1287000 726 36209250 28.50 28.90 27.50 27.50 1.00 -3.51% 27.50 45 27.55 9 19.93
2023-11-01 4934 706000 480 19908550 27.95 28.80 27.70 28.00 0.50 1.82% 28.00 2 28.10 7 20.29
2023-11-02 4934 482000 310 13600600 28.30 28.35 28.00 28.20 0.20 0.71% 28.15 39 28.20 2 20.43
2023-11-03 4934 565000 384 16101000 28.65 28.85 28.20 28.20 0.00 0% 28.20 31 28.25 7 20.43
2023-11-06 4934 452000 310 12899100 28.60 28.85 28.30 28.45 0.25 0.89% 28.45 2 28.50 17 20.62
2023-11-07 4934 478000 316 13506150 28.35 28.60 28.10 28.15 0.30 -1.05% 28.15 5 28.20 4 20.40
2023-11-08 4934 400000 247 11279350 28.55 28.55 28.05 28.30 0.15 0.53% 28.25 46 28.30 1 20.51
2023-11-09 4934 2886000 1522 76142700 26.40 26.90 25.60 26.40 1.90 -6.71% 26.40 89 26.45 28 19.13
2023-11-10 4934 906000 519 23834050 26.25 26.65 26.00 26.45 0.05 0.19% 26.40 15 26.45 6 19.17
2023-11-13 4934 953000 528 24922950 26.50 26.60 25.90 26.00 0.45 -1.7% 26.00 50 26.05 4 18.84
2023-11-14 4934 612000 366 15957400 26.05 26.40 25.95 26.00 0.00 0% 26.00 26 26.05 5 18.84
2023-11-15 4934 1322000 746 35500600 26.60 27.15 26.40 26.85 0.85 3.27% 26.85 22 26.90 15 15.70
2023-11-16 4934 812000 449 21950550 27.25 27.25 26.70 27.05 0.20 0.74% 27.05 1 27.15 2 15.82
2023-11-17 4934 753000 465 20610050 27.15 27.65 27.05 27.50 0.45 1.66% 27.50 11 27.60 2 16.08
2023-11-20 4934 2226000 1253 63865950 28.10 29.00 28.00 28.75 1.25 4.55% 28.70 30 28.75 3 16.81
2023-11-21 4934 1164000 693 33277200 28.75 29.00 28.25 28.45 0.30 -1.04% 28.40 7 28.45 43 16.64
2023-11-22 4934 722000 432 20647600 28.45 28.80 28.40 28.55 0.10 0.35% 28.50 25 28.60 1 16.70
2023-11-23 4934 950000 484 27250250 28.70 29.05 28.30 28.30 0.25 -0.88% 28.30 41 28.35 39 16.55
2023-11-24 4934 558000 312 15924350 28.35 28.80 28.35 28.55 0.25 0.88% 28.50 3 28.55 4 16.70
2023-11-27 4934 492000 314 13904800 28.70 28.70 28.00 28.00 0.55 -1.93% 28.00 109 28.05 9 16.37
2023-11-28 4934 516000 275 14534050 28.25 28.35 28.00 28.10 0.10 0.36% 28.10 10 28.15 5 16.43
2023-11-29 4934 320000 210 9065350 28.30 28.55 28.20 28.20 0.10 0.36% 28.20 17 28.25 3 16.49
2023-11-30 4934 343000 235 9708850 28.55 28.55 28.05 28.35 0.15 0.53% 28.35 11 28.40 4 16.58
2023-12-01 4934 670000 326 19011100 28.40 28.65 28.25 28.25 0.10 -0.35% 28.25 23 28.30 6 16.52
2023-12-04 4934 1100000 511 30871850 28.50 28.50 27.80 28.00 0.25 -0.88% 27.95 71 28.00 2 16.37
2023-12-05 4934 766000 478 21469550 28.00 28.35 27.75 28.20 0.20 0.71% 28.20 6 28.25 1 16.49
2023-12-06 4934 621000 405 17551500 28.55 28.80 28.00 28.05 0.15 -0.53% 28.05 11 28.10 5 16.40
2023-12-07 4934 749000 401 21186800 28.10 28.60 28.05 28.10 0.05 0.18% 28.10 16 28.15 10 16.43
2023-12-08 4934 533000 265 14998650 28.20 28.45 28.05 28.05 0.05 -0.18% 28.05 10 28.10 3 16.40
2023-12-11 4934 1440000 792 39185600 27.85 27.85 26.60 27.30 0.75 -2.67% 27.25 22 27.30 10 15.96
2023-12-12 4934 1118000 657 30280100 27.35 27.80 26.75 26.80 0.50 -1.83% 26.80 10 26.90 13 15.67
2023-12-13 4934 544000 333 14603150 27.00 27.10 26.70 26.75 0.05 -0.19% 26.75 16 26.85 3 15.64
2023-12-14 4934 1008000 495 27470900 27.10 27.70 27.00 27.00 0.25 0.93% 27.00 44 27.05 13 15.79
2023-12-15 4934 832000 463 22781650 27.10 27.55 27.10 27.20 0.20 0.74% 27.20 10 27.30 48 15.91
2023-12-18 4934 718000 346 19447950 27.25 27.50 26.95 26.95 0.25 -0.92% 26.95 21 27.00 12 15.76
2023-12-19 4934 1515000 790 39977550 27.05 27.05 26.20 26.25 0.70 -2.6% 26.25 37 26.30 15 15.35
2023-12-20 4934 4047000 2151 112321700 26.45 28.25 26.45 27.45 1.20 4.57% 27.45 7 27.50 9 16.05
2023-12-21 4934 1187000 686 32639600 27.25 27.80 26.95 27.60 0.15 0.55% 27.60 16 27.65 9 16.14
2023-12-22 4934 915000 545 24893950 27.60 27.60 27.05 27.10 0.50 -1.81% 27.10 1 27.15 19 15.85
2023-12-25 4934 587000 358 15875500 27.30 27.40 26.80 26.85 0.25 -0.92% 26.80 71 26.85 2 15.70
2023-12-26 4934 406000 279 10928650 26.90 27.05 26.85 26.95 0.10 0.37% 26.90 8 26.95 55 15.76
2023-12-27 4934 502000 279 13607900 27.30 27.30 27.00 27.10 0.15 0.56% 27.10 17 27.15 2 15.85
2023-12-28 4934 720000 416 19698900 27.25 27.65 27.05 27.30 0.20 0.74% 27.25 52 27.30 4 15.96
2023-12-29 4934 611000 402 16751600 27.25 27.80 27.25 27.35 0.05 0.18% 27.35 11 27.40 7 15.99