柏騰(3518)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　39.00
0
0%		38.45
-0.55
-1.41%		 　36.55
-1.9
-4.94%		35.10
-1.45
-3.97%		32.60
-2.5
-7.12%		33.10
0.5
1.53%		32.35
-0.75
-2.27%		 　32.55
0.2
0.62%		35.00
2.45
7.53%		38.50
3.5
10%		39.70
1.2
3.12%		39.90
0.2
0.5%		 　39.70
-0.2
-0.5%		 　　　　　　　　36.40
-3.3
-8.31%		35.40
-1
-2.75%		36.29
2 月 　34.55
-0.85
-2.4%		35.75
1.2
3.47%		34.85
-0.9
-2.52%		35.35
0.5
1.43%		34.10
-1.25
-3.54%		 　33.00
-1.1
-3.23%		33.50
0.5
1.52%		33.65
0.15
0.45%		33.55
-0.1
-0.3%		33.20
-0.35
-1.04%		 　32.60
-0.6
-1.81%		31.95
-0.65
-1.99%		32.15
0.2
0.63%		30.95
-1.2
-3.73%		30.30
-0.65
-2.1%		 　29.70
-0.6
-1.98%		29.35
-0.35
-1.18%		28.85
-0.5
-1.7%		27.25
-1.6
-5.55%		 31.71
3 月　27.95
0.7
2.57%		28.35
0.4
1.43%		27.75
-0.6
-2.12%		28.30
0.55
1.98%		27.50
-0.8
-2.83%		 　24.95
-2.55
-9.27%		25.50
0.55
2.2%		25.50
0
0%		22.95
-2.55
-10%		22.25
-0.7
-3.05%		 　21.20
-1.05
-4.72%		20.15
-1.05
-4.95%		18.15
-2
-9.93%		16.35
-1.8
-9.92%		17.95
1.6
9.79%		 　17.15
-0.8
-4.46%		18.85
1.7
9.91%		18.70
-0.15
-0.8%		18.80
0.1
0.53%		18.70
-0.1
-0.53%		 　19.55
0.85
4.55%		19.70
0.15
0.77%		21.89
4 月20.00
0.3
1.52%		 　　　20.95
0.95
4.75%		23.00
2.05
9.79%		24.50
1.5
6.52%		24.65
0.15
0.61%		25.70
1.05
4.26%		 　24.20
-1.5
-5.84%		25.20
1
4.13%		25.40
0.2
0.79%		25.45
0.05
0.2%		25.15
-0.3
-1.18%		 　25.70
0.55
2.19%		24.70
-1
-3.89%		27.15
2.45
9.92%		27.90
0.75
2.76%		27.20
-0.7
-2.51%		 　27.30
0.1
0.37%		27.40
0.1
0.37%		28.65
1.25
4.56%		29.10
0.45
1.57%		 25.47
5 月　　　29.25
0.15
0.52%		32.15
2.9
9.91%		33.65
1.5
4.67%		 35.45
1.8
5.35%		 　36.80
1.35
3.81%		36.00
-0.8
-2.17%		35.20
-0.8
-2.22%		34.15
-1.05
-2.98%		34.30
0.15
0.44%		 　34.50
0.2
0.58%		35.00
0.5
1.45%		35.35
0.35
1%		36.25
0.9
2.55%		34.80
-1.45
-4%		 　36.00
1.2
3.45%		35.45
-0.55
-1.53%		35.40
-0.05
-0.14%		35.45
0.05
0.14%		35.75
0.3
0.85%		 35.07
6 月36.55
0.8
2.24%		36.60
0.05
0.14%		37.30
0.7
1.91%		37.10
-0.2
-0.54%		36.90
-0.2
-0.54%		 　36.20
-0.7
-1.9%		37.10
0.9
2.49%		37.05
-0.05
-0.13%		34.60
-2.45
-6.61%		34.60
0
0%		 　34.85
0.25
0.72%		35.20
0.35
1%		35.00
-0.2
-0.57%		35.50
0.5
1.43%		35.00
-0.5
-1.41%		 　34.20
-0.8
-2.29%		33.30
-0.9
-2.63%		33.20
-0.1
-0.3%		 　　　34.80
1.6
4.82%		34.95
0.15
0.43%		 35.4
7 月34.95
0
0%		34.95
0
0%		34.50
-0.45
-1.29%		 　35.15
0.65
1.88%		35.10
-0.05
-0.14%		35.20
0.1
0.28%		36.60
1.4
3.98%		 　　34.70
-1.9
-5.19%		33.50
-1.2
-3.46%		33.15
-0.35
-1.04%		32.60
-0.55
-1.66%		31.90
-0.7
-2.15%		 　31.25
-0.65
-2.04%		31.25
0
0%		31.25
0
0%		31.25
0
0%		 　　29.00
-2.25
-7.2%		28.60
-0.4
-1.38%		30.25
1.65
5.77%		30.25
0
0%		30.15
-0.1
-0.33%		32.63
8 月 　30.10
-0.05
-0.17%		29.80
-0.3
-1%		30.10
0.3
1.01%		30.00
-0.1
-0.33%		29.35
-0.65
-2.17%		 　　28.80
-0.55
-1.87%		28.20
-0.6
-2.08%		28.20
0
0%		31.00
2.8
9.93%		 　32.80
1.8
5.81%		32.15
-0.65
-1.98%		31.85
-0.3
-0.93%		29.25
-2.6
-8.16%		29.90
0.65
2.22%		 　29.55
-0.35
-1.17%		29.45
-0.1
-0.34%		29.90
0.45
1.53%		29.85
-0.05
-0.17%		29.30
-0.55
-1.84%		 29.30
0
0%		29.95
9 月29.65
0.35
1.19%		29.65
0
0%		29.55
-0.1
-0.34%		29.30
-0.25
-0.85%		 　28.70
-0.6
-2.05%		 　28.35
-0.35
-1.22%		27.65
-0.7
-2.47%		 　27.90
0.25
0.9%		 28.10
0.2
0.72%		28.05
-0.05
-0.18%		28.00
-0.05
-0.18%		 　　27.05
-0.95
-3.39%		 25.90
-1.15
-4.25%		25.55
-0.35
-1.35%		 　　26.00
0.45
1.76%		26.05
0.05
0.19%		 27.7
10 月　　　　　27.40
1.35
5.18%		 27.05
-0.35
-1.28%		 　　26.85
-0.2
-0.74%		29.50
2.65
9.87%		29.95
0.45
1.53%		29.05
-0.9
-3.01%		29.15
0.1
0.34%		 　　28.60
-0.55
-1.89%		28.85
0.25
0.87%		28.30
-0.55
-1.91%		28.00
-0.3
-1.06%		 　27.80
-0.2
-0.71%		27.90
0.1
0.36%		27.70
-0.2
-0.72%		27.40
-0.3
-1.08%		27.00
-0.4
-1.46%		 27.97
11 月　26.50
-0.5
-1.85%		27.15
0.65
2.45%		27.30
0.15
0.55%		27.65
0.35
1.28%		27.80
0.15
0.54%		 　28.00
0.2
0.72%		27.80
-0.2
-0.71%		28.45
0.65
2.34%		28.40
-0.05
-0.18%		28.40
0
0%		 　27.70
-0.7
-2.46%		 30.20
2.5
9.03%		29.95
-0.25
-0.83%		 　　33.45
3.5
11.69%		32.70
-0.75
-2.24%		33.65
0.95
2.91%		37.00
3.35
9.96%		38.50
1.5
4.05%		 　38.30
-0.2
-0.52%		 30.98
12 月37.90
-0.4
-1.04%		35.50
-2.4
-6.33%		 33.55
-1.95
-5.49%		 　33.10
-0.45
-1.34%		 　　33.70
0.6
1.81%		 　　　33.95
0.25
0.74%		 33.00
-0.95
-2.8%		 　31.70
-1.3
-3.94%		31.60
-0.1
-0.32%		 　32.80
1.2
3.8%		 　32.85
0.05
0.15%		33.95
1.1
3.35%		34.00
0.05
0.15%		　33.44

說明:最高漲幅:11.69%最低跌幅:-10% 最高價:39.90最低價:16.35平均價:30.58,灰色底表示週末,漲126天(106.55)元,跌147天(-117.45)元,平盤16天
12%=2,10%=9,9%=2,8%=1,7%=1,6%=3,5%=12,4%=8,3%=13,2%=24,1%=35,0%=32,-0%=2,-1%=3,-2%=3,-3%=4,-4%=4,-5%=9,-6%=11,-7%=15,-8%=16,-9%=39,-10%=41,

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
2020-01-02 3518 1766253 1143 68528184 38.65 39.45 38.05 39.00 0.35 0% 38.70 1 39.00 28 0.00
2020-01-03 3518 1236325 750 47982059 39.60 39.65 38.30 38.45 0.55 -1.41% 38.45 2 38.75 1 0.00
2020-01-06 3518 1579888 961 58005781 38.45 38.45 36.00 36.55 1.90 -4.94% 36.55 1 36.75 12 0.00
2020-01-07 3518 1251456 821 44793859 36.60 37.50 34.80 35.10 1.45 -3.97% 35.10 34 35.20 3 0.00
2020-01-08 3518 2696585 1438 89079601 34.40 34.45 31.85 32.60 2.50 -7.12% 32.60 7 32.70 1 0.00
2020-01-09 3518 1815345 1323 61225916 33.05 35.15 32.90 33.10 0.50 1.53% 33.10 68 33.25 1 0.00
2020-01-10 3518 1516950 993 48741190 33.10 33.35 31.55 32.35 0.75 -2.27% 32.30 14 32.40 1 0.00
2020-01-13 3518 686329 482 22263755 32.95 33.05 31.65 32.55 0.20 0.62% 32.55 2 32.65 1 0.00
2020-01-14 3518 2497794 1728 86296024 33.15 35.70 32.55 35.00 2.45 7.53% 35.00 23 35.20 10 0.00
2020-01-15 3518 4227759 2050 159865367 34.80 38.50 34.55 38.50 3.50 10% 38.50 417 0.00 0 0.00
2020-01-16 3518 9665079 6016 386074042 38.85 41.70 37.85 39.70 1.20 3.12% 39.40 1 39.70 9 0.00
2020-01-17 3518 3226807 2101 129450443 39.70 40.90 39.35 39.90 0.20 0.5% 39.85 2 39.90 1 0.00
2020-01-20 3518 1178527 729 47118214 40.30 40.60 39.60 39.70 0.20 -0.5% 39.70 17 39.90 2 0.00
2020-01-30 3518 2196209 1247 81569405 36.60 38.70 36.25 36.40 3.30 -8.31% 36.30 6 36.40 5 0.00
2020-01-31 3518 1522006 992 55165060 37.10 38.40 35.20 35.40 1.00 -2.75% 35.40 1 35.50 10 0.00
2020-02-03 3518 2106671 1112 69680674 32.35 35.00 31.90 34.55 0.85 -2.4% 34.55 5 34.60 3 0.00
2020-02-04 3518 1116001 784 39910435 34.85 36.45 34.85 35.75 1.20 3.47% 35.75 7 35.85 3 0.00
2020-02-05 3518 750126 494 26589328 36.45 36.45 34.80 34.85 0.90 -2.52% 34.85 8 34.90 2 0.00
2020-02-06 3518 520312 348 18273577 35.20 35.80 34.55 35.35 0.50 1.43% 35.15 14 35.35 3 0.00
2020-02-07 3518 1118369 735 38207182 35.75 35.75 33.45 34.10 1.25 -3.54% 34.05 5 34.10 3 0.00
2020-02-10 3518 1140070 674 37349366 33.50 33.75 31.85 33.00 1.10 -3.23% 32.95 1 33.00 7 0.00
2020-02-11 3518 736002 426 24764122 33.75 34.30 33.25 33.50 0.50 1.52% 33.50 52 33.60 1 0.00
2020-02-12 3518 497010 286 16744480 33.55 34.00 33.20 33.65 0.15 0.45% 33.65 1 33.70 6 0.00
2020-02-13 3518 679000 425 23072850 34.55 34.55 33.40 33.55 0.10 -0.3% 33.45 2 33.55 3 0.00
2020-02-14 3518 397180 275 13236140 33.50 33.80 33.00 33.20 0.35 -1.04% 33.20 18 33.35 5 0.00
2020-02-17 3518 527454 366 17179089 32.55 32.95 32.30 32.60 0.60 -1.81% 32.55 5 32.60 15 0.00
2020-02-18 3518 412157 291 13249624 31.85 32.60 31.85 31.95 0.65 -1.99% 31.95 7 32.00 1 0.00
2020-02-19 3518 311000 215 10046550 32.25 32.65 32.15 32.15 0.20 0.63% 32.10 26 32.20 1 0.00
2020-02-20 3518 2020247 1089 62684496 32.00 32.00 30.25 30.95 1.20 -3.73% 30.95 2 31.05 6 0.00
2020-02-21 3518 1121000 666 34033950 30.95 31.40 29.90 30.30 0.65 -2.1% 30.25 4 30.30 17 0.00
2020-02-24 3518 973000 566 28598900 30.20 30.20 29.05 29.70 0.60 -1.98% 29.50 1 29.70 4 0.00
2020-02-25 3518 1482013 895 44581577 29.15 31.00 28.85 29.35 0.35 -1.18% 29.35 12 29.45 3 0.00
2020-02-26 3518 629000 344 18231250 29.20 29.30 28.60 28.85 0.50 -1.7% 28.85 4 28.95 1 0.00
2020-02-27 3518 1119452 636 31285510 28.85 29.10 27.25 27.25 1.60 -5.55% 27.25 5 27.50 6 0.00
2020-03-02 3518 1270032 879 35085898 26.00 28.75 25.80 27.95 0.70 2.57% 27.80 1 27.95 1 0.00
2020-03-03 3518 536000 324 15404750 28.65 29.10 28.30 28.35 0.40 1.43% 28.35 5 28.50 6 0.00
2020-03-04 3518 228001 148 6389831 28.25 28.30 27.75 27.75 0.60 -2.12% 27.75 3 28.00 2 0.00
2020-03-05 3518 307514 202 8778742 28.60 29.10 28.25 28.30 0.55 1.98% 28.30 4 28.35 1 0.00
2020-03-06 3518 322000 182 8921150 28.20 28.20 27.45 27.50 0.80 -2.83% 27.50 5 27.60 4 0.00
2020-03-09 3518 1207013 654 31194440 27.40 27.40 24.95 24.95 2.55 -9.27% 24.80 21 24.95 38 0.00
2020-03-10 3518 929001 555 23145377 23.65 26.05 23.65 25.50 0.55 2.2% 25.50 1 25.55 1 0.00
2020-03-11 3518 390085 272 10135060 25.75 26.50 25.35 25.50 0.00 0% 25.45 8 25.55 3 0.00
2020-03-12 3518 1085477 545 25329687 24.95 25.50 22.95 22.95 2.55 -10% 22.95 61 23.00 7 0.00
2020-03-13 3518 1304000 488 27391900 20.90 22.70 20.70 22.25 0.70 -3.05% 22.15 1 22.25 1 0.00
2020-03-16 3518 652018 435 14642330 22.60 23.25 21.20 21.20 1.05 -4.72% 21.20 5 21.25 3 0.00
2020-03-17 3518 611152 390 12590240 20.15 21.60 20.00 20.15 1.05 -4.95% 20.10 1 20.15 14 0.00
2020-03-18 3518 735008 477 14241744 20.90 20.90 18.15 18.15 2.00 -9.93% 18.15 27 18.45 1 0.00
2020-03-19 3518 1531366 558 25224881 17.70 17.70 16.35 16.35 1.80 -9.92% 0.00 0 16.35 15 0.00
2020-03-20 3518 515000 279 9042750 16.30 17.95 16.30 17.95 1.60 9.79% 17.95 87 0.00 0 0.00
2020-03-23 3518 227003 129 3873101 17.50 17.50 16.50 17.15 0.80 -4.46% 17.15 6 17.20 1 0.00
2020-03-24 3518 870003 359 16282054 17.65 18.85 17.65 18.85 1.70 9.91% 18.70 1 18.85 9 0.00
2020-03-25 3518 1329030 708 26094596 19.80 20.40 18.70 18.70 0.15 -0.8% 18.70 5 18.75 2 0.00
2020-03-26 3518 405064 250 7526496 18.80 18.95 18.25 18.80 0.10 0.53% 18.75 13 18.85 7 0.00
2020-03-27 3518 478021 308 9201578 19.15 20.05 18.60 18.70 0.10 -0.53% 18.70 2 18.90 2 0.00
2020-03-30 3518 216020 160 4070482 18.45 19.55 18.25 19.55 0.85 4.55% 19.20 1 19.60 3 0.00
2020-03-31 3518 374025 261 7371027 20.00 20.10 19.40 19.70 0.15 0.77% 19.60 1 19.70 10 0.00
2020-04-01 3518 348007 201 6950440 20.00 20.40 19.50 20.00 0.30 1.52% 20.00 3 20.05 1 0.00
2020-04-06 3518 384268 245 7838675 20.20 21.10 19.55 20.95 0.95 4.75% 20.90 5 20.95 3 0.00
2020-04-07 3518 765591 346 17393993 21.50 23.00 21.50 23.00 2.05 9.79% 23.00 178 0.00 0 0.00
2020-04-08 3518 1222225 707 29595491 23.40 25.00 23.00 24.50 1.50 6.52% 24.50 19 24.55 3 0.00
2020-04-09 3518 830122 475 20819987 24.90 25.85 24.60 24.65 0.15 0.61% 24.65 10 24.70 9 0.00
2020-04-10 3518 442821 280 11119415 25.00 25.70 24.20 25.70 1.05 4.26% 25.60 10 25.70 20 0.00
2020-04-13 3518 1042239 478 25950201 26.30 26.30 24.20 24.20 1.50 -5.84% 24.15 20 24.20 1 0.00
2020-04-14 3518 374500 268 9353574 24.20 25.50 24.05 25.20 1.00 4.13% 25.20 4 25.30 12 0.00
2020-04-15 3518 529481 291 13602191 25.50 26.30 25.15 25.40 0.20 0.79% 25.40 15 25.50 3 0.00
2020-04-16 3518 246011 164 6203398 24.90 25.65 24.50 25.45 0.05 0.2% 25.40 3 25.50 14 0.00
2020-04-17 3518 421060 255 10738145 25.90 26.35 24.65 25.15 0.30 -1.18% 25.15 3 25.20 5 0.00
2020-04-20 3518 323005 198 8221287 25.15 25.95 25.00 25.70 0.55 2.19% 25.60 1 25.70 1 0.00
2020-04-21 3518 426001 232 10614326 25.20 25.45 24.60 24.70 1.00 -3.89% 24.60 11 24.70 2 0.00
2020-04-22 3518 1188000 546 31374200 24.60 27.15 24.30 27.15 2.45 9.92% 27.15 307 0.00 0 0.00
2020-04-23 3518 2545021 1325 71016176 27.80 28.70 27.15 27.90 0.75 2.76% 27.90 1 27.95 7 0.00
2020-04-24 3518 549000 346 15173900 27.60 28.30 27.15 27.20 0.70 -2.51% 27.20 27 27.25 3 0.00
2020-04-27 3518 359048 215 9884449 27.45 27.85 27.25 27.30 0.10 0.37% 27.30 13 27.45 1 0.00
2020-04-28 3518 306001 160 8402477 27.60 27.90 27.30 27.40 0.10 0.37% 27.40 3 27.50 4 0.00
2020-04-29 3518 1326004 763 37951813 27.45 29.80 27.45 28.65 1.25 4.56% 28.50 20 28.65 1 0.00
2020-04-30 3518 737001 441 21539928 29.10 29.75 28.80 29.10 0.45 1.57% 29.10 11 29.20 8 0.00
2020-05-04 3518 544018 329 15886122 28.45 30.00 28.35 29.25 0.15 0.52% 29.25 4 29.30 6 0.00
2020-05-05 3518 1381487 680 43691406 30.05 32.15 29.70 32.15 2.90 9.91% 32.15 2093 0.00 0 0.00
2020-05-06 3518 2311000 1277 78756500 34.95 34.95 33.00 33.65 1.50 4.67% 33.60 14 33.65 8 0.00
2020-05-08 3518 1572252 914 55675131 35.15 36.75 34.80 35.45 0.95 5.35% 35.30 2 35.45 5 0.00
2020-05-11 3518 1312556 813 47952025 35.65 37.75 35.55 36.80 1.35 3.81% 36.80 21 37.00 17 0.00
2020-05-12 3518 1045000 627 37593100 35.95 37.00 35.25 36.00 0.80 -2.17% 35.90 3 36.00 10 0.00
2020-05-13 3518 917000 566 32229750 35.25 35.80 34.80 35.20 0.80 -2.22% 35.20 3 35.30 5 0.00
2020-05-14 3518 841000 515 29470400 34.90 36.50 34.00 34.15 1.05 -2.98% 34.10 1 34.30 4 0.00
2020-05-15 3518 652000 402 22446200 34.65 35.30 33.65 34.30 0.15 0.44% 34.30 4 34.40 3 0.00
2020-05-18 3518 545150 321 18654159 33.75 34.80 33.70 34.50 0.20 0.58% 34.40 3 34.50 8 0.00
2020-05-19 3518 357000 257 12506450 34.85 35.40 34.50 35.00 0.50 1.45% 34.90 3 35.00 7 0.00
2020-05-20 3518 602000 394 21357600 34.80 35.95 34.80 35.35 0.35 1% 35.35 1 35.50 53 0.00
2020-05-21 3518 1008000 626 36756400 35.80 37.50 35.60 36.25 0.90 2.55% 36.25 10 36.30 2 0.00
2020-05-22 3518 613000 420 21722350 36.50 36.50 34.80 34.80 1.45 -4% 34.80 35 34.90 1 0.00
2020-05-25 3518 611000 432 21548250 34.95 36.25 34.00 36.00 1.20 3.45% 35.75 3 36.00 10 0.00
2020-05-26 3518 777101 508 28249630 36.50 37.30 35.40 35.45 0.55 -1.53% 35.40 1 35.80 1 0.00
2020-05-27 3518 435000 268 15448300 35.85 36.25 35.15 35.40 0.05 -0.14% 35.25 2 35.40 4 0.00
2020-05-28 3518 1019000 640 36837800 35.90 37.30 35.20 35.45 0.05 0.14% 35.45 15 35.60 1 0.00
2020-05-29 3518 613000 397 22060850 35.65 36.90 35.20 35.75 0.30 0.85% 35.75 1 35.85 10 0.00
2020-06-01 3518 783000 466 28530550 35.95 36.85 35.95 36.55 0.80 2.24% 36.55 14 36.60 5 0.00
2020-06-02 3518 2801278 1628 105379741 37.00 38.90 36.55 36.60 0.05 0.14% 36.60 12 36.65 5 0.00
2020-06-03 3518 769000 479 28655500 36.90 37.80 36.90 37.30 0.70 1.91% 37.25 8 37.30 5 0.00
2020-06-04 3518 889000 558 33501800 37.70 38.30 37.05 37.10 0.20 -0.54% 37.10 21 37.30 1 0.00
2020-06-05 3518 353000 234 13083950 37.60 37.60 36.90 36.90 0.20 -0.54% 36.90 3 37.00 9 0.00
2020-06-08 3518 443000 289 16216050 37.00 37.25 36.00 36.20 0.70 -1.9% 36.10 5 36.20 7 0.00
2020-06-09 3518 1343000 786 50232650 36.35 38.10 36.35 37.10 0.90 2.49% 37.00 2 37.10 2 0.00
2020-06-10 3518 238000 159 8836300 37.50 37.50 36.95 37.05 0.05 -0.13% 37.05 1 37.10 3 0.00
2020-06-11 3518 1174000 698 41715550 37.10 37.45 34.35 34.60 2.45 -6.61% 34.55 8 34.60 4 0.00
2020-06-12 3518 867000 525 29290550 34.40 35.10 32.95 34.60 0.00 0% 34.60 13 34.75 6 0.00
2020-06-15 3518 389000 244 13527950 35.00 35.30 34.00 34.85 0.25 0.72% 34.85 11 34.95 6 0.00
2020-06-16 3518 368000 247 12968100 35.80 35.80 34.90 35.20 0.35 1% 35.20 1 35.30 14 0.00
2020-06-17 3518 577230 359 20069004 35.35 35.60 34.20 35.00 0.20 -0.57% 34.95 1 35.30 3 0.00
2020-06-18 3518 688224 355 24240752 35.30 35.85 34.55 35.50 0.50 1.43% 35.50 4 35.60 1 0.00
2020-06-19 3518 403080 243 14262050 35.50 36.00 34.80 35.00 0.50 -1.41% 35.00 1 35.05 3 0.00
2020-06-22 3518 376003 231 13003602 35.20 35.20 34.20 34.20 0.80 -2.29% 34.20 18 34.25 3 0.00
2020-06-23 3518 867810 493 28862109 34.25 34.55 32.60 33.30 0.90 -2.63% 33.30 4 33.40 2 0.00
2020-06-24 3518 353882 193 11771596 33.30 33.80 32.70 33.20 0.10 -0.3% 33.20 3 33.30 8 0.00
2020-06-29 3518 550051 338 18609914 32.70 34.85 32.70 34.80 1.60 4.82% 34.75 4 34.85 6 0.00
2020-06-30 3518 539004 314 18910486 35.00 35.50 34.70 34.95 0.15 0.43% 34.90 10 35.00 17 0.00
2020-07-01 3518 381051 188 13355571 34.70 35.35 34.70 34.95 0.00 0% 34.95 3 35.00 1 0.00
2020-07-02 3518 269200 176 9436988 35.00 35.30 34.85 34.95 0.00 0% 34.95 1 35.00 3 0.00
2020-07-03 3518 345087 185 12038810 35.00 35.40 34.50 34.50 0.45 -1.29% 34.50 5 34.70 1 0.00
2020-07-06 3518 776180 392 27403267 34.50 35.75 34.40 35.15 0.65 1.88% 35.15 2 35.20 2 0.00
2020-07-07 3518 436124 263 15309902 35.30 35.80 34.50 35.10 0.05 -0.14% 35.10 14 35.15 10 0.00
2020-07-08 3518 437201 245 15385024 35.10 35.85 34.85 35.20 0.10 0.28% 35.20 5 35.25 2 0.00
2020-07-09 3518 1043660 521 37523553 35.20 36.90 35.20 36.60 1.40 3.98% 36.50 3 36.60 1 0.00
2020-07-13 3518 323225 163 11240605 34.75 35.30 34.20 34.70 0.05 -5.19% 34.70 8 34.85 5 0.00
2020-07-14 3518 488020 280 16535775 34.60 34.70 33.50 33.50 1.20 -3.46% 33.50 1 33.55 1 0.00
2020-07-15 3518 354082 214 11918125 33.95 34.30 33.15 33.15 0.35 -1.04% 33.15 1 33.25 3 0.00
2020-07-16 3518 352200 225 11563069 33.25 33.60 32.45 32.60 0.55 -1.66% 32.60 3 32.80 24 0.00
2020-07-17 3518 426023 192 13870636 33.25 33.40 31.85 31.90 0.70 -2.15% 31.90 22 32.10 6 0.00
2020-07-20 3518 401221 220 12490305 31.65 31.75 30.65 31.25 0.65 -2.04% 31.25 11 31.35 10 0.00
2020-07-21 3518 209332 134 6576424 31.30 32.05 31.15 31.25 0.00 0% 31.25 18 31.30 4 0.00
2020-07-22 3518 150338 99 4717010 31.30 31.80 31.05 31.25 0.00 0% 31.20 10 31.30 1 0.00
2020-07-23 3518 233001 144 7286781 31.55 31.80 30.95 31.25 0.00 0% 31.25 3 31.30 1 0.00
2020-07-27 3518 617001 377 18000879 30.40 30.40 28.80 29.00 1.40 -7.2% 28.95 1 29.00 2 0.00
2020-07-28 3518 306469 173 9001012 29.00 30.20 28.60 28.60 0.40 -1.38% 28.60 1 28.70 9 0.00
2020-07-29 3518 323102 209 9554869 28.95 30.65 28.60 30.25 1.65 5.77% 30.15 1 30.25 9 0.00
2020-07-30 3518 148332 93 4465776 30.70 30.70 29.85 30.25 0.00 0% 30.25 21 30.30 8 0.00
2020-07-31 3518 88908 64 2659692 30.40 30.40 29.60 30.15 0.10 -0.33% 30.10 1 30.15 1 0.00
2020-08-03 3518 121002 86 3649960 30.25 30.80 29.80 30.10 0.05 -0.17% 30.05 10 30.15 3 0.00
2020-08-04 3518 95264 70 2855216 30.00 30.55 29.75 29.80 0.30 -1% 29.80 6 29.95 5 0.00
2020-08-05 3518 146122 94 4388684 29.85 30.40 29.85 30.10 0.30 1.01% 30.05 8 30.10 4 0.00
2020-08-06 3518 110121 71 3285380 30.10 30.15 29.60 30.00 0.10 -0.33% 29.70 1 30.00 4 0.00
2020-08-07 3518 261112 176 7617920 30.00 30.00 28.60 29.35 0.65 -2.17% 29.20 2 29.35 2 0.00
2020-08-11 3518 139225 103 4005528 29.35 29.35 28.55 28.80 0.55 -1.87% 28.70 1 28.80 3 0.00
2020-08-12 3518 248200 158 6971469 28.60 28.80 27.40 28.20 0.60 -2.08% 28.20 4 28.35 10 0.00
2020-08-13 3518 143200 90 4037739 28.30 28.60 28.00 28.20 0.00 0% 28.15 1 28.20 6 0.00
2020-08-14 3518 773610 404 23285310 28.50 31.00 28.00 31.00 2.80 9.93% 31.00 52 0.00 0 0.00
2020-08-17 3518 1359205 825 44333341 31.30 33.75 31.00 32.80 1.80 5.81% 32.80 12 32.85 4 0.00
2020-08-18 3518 254256 189 8212242 32.80 33.15 32.00 32.15 0.65 -1.98% 32.15 2 32.20 4 0.00
2020-08-19 3518 286023 186 9230080 32.35 32.60 31.70 31.85 0.30 -0.93% 31.85 2 31.90 1 0.00
2020-08-20 3518 412070 254 12390750 31.85 32.15 29.10 29.25 2.60 -8.16% 29.25 1 29.30 3 0.00
2020-08-21 3518 138791 90 4142430 29.25 30.45 29.25 29.90 0.65 2.22% 29.90 3 30.00 1 0.00
2020-08-24 3518 114205 69 3418505 30.00 30.60 29.55 29.55 0.35 -1.17% 29.50 10 29.75 9 0.00
2020-08-25 3518 167500 93 4989298 29.60 30.25 29.40 29.45 0.10 -0.34% 29.45 2 29.60 2 0.00
2020-08-26 3518 165179 100 4881470 29.50 30.00 29.35 29.90 0.45 1.53% 29.85 2 29.90 16 0.00
2020-08-27 3518 180019 107 5387367 29.90 30.45 29.50 29.85 0.05 -0.17% 29.85 5 29.90 2 0.00
2020-08-28 3518 79200 61 2331909 30.00 30.00 29.15 29.30 0.55 -1.84% 29.30 6 29.55 1 0.00
2020-08-31 3518 143253 76 4247511 29.50 30.05 29.30 29.30 0.00 0% 29.30 1 29.35 5 0.00
2020-09-01 3518 113751 81 3336464 29.30 29.70 28.80 29.65 0.35 1.19% 29.60 4 29.70 2 0.00
2020-09-02 3518 80171 71 2394202 29.80 30.30 29.65 29.65 0.00 0% 29.60 5 29.65 1 0.00
2020-09-03 3518 113001 73 3371829 29.75 30.25 29.20 29.55 0.10 -0.34% 29.55 4 29.65 1 0.00
2020-09-04 3518 102005 72 2975095 29.25 29.60 28.95 29.30 0.25 -0.85% 29.20 2 29.35 10 0.00
2020-09-07 3518 145203 105 4192924 29.05 29.60 28.60 28.70 0.60 -2.05% 28.70 1 28.90 16 0.00
2020-09-10 3518 139429 96 4011511 29.00 29.30 28.20 28.35 0.45 -1.22% 28.35 1 28.45 8 0.00
2020-09-11 3518 238201 151 6645226 28.70 28.75 27.50 27.65 0.70 -2.47% 27.65 3 27.85 18 0.00
2020-09-14 3518 80258 64 2238243 27.95 28.20 27.65 27.90 0.25 0.9% 27.85 1 27.90 20 0.00
2020-09-16 3518 74500 60 2087649 28.00 28.40 27.80 28.10 0.10 0.72% 27.95 4 28.10 15 0.00
2020-09-17 3518 51394 48 1443420 28.10 28.30 27.90 28.05 0.05 -0.18% 27.95 6 28.05 12 0.00
2020-09-18 3518 85071 66 2381938 28.05 28.25 27.80 28.00 0.05 -0.18% 27.90 2 28.00 15 0.00
2020-09-22 3518 319439 138 8613323 27.50 27.55 26.70 27.05 0.60 -3.39% 27.00 1 27.05 5 0.00
2020-09-24 3518 258065 143 6736146 26.60 26.70 25.80 25.90 0.65 -4.25% 25.85 5 25.90 16 0.00
2020-09-25 3518 406000 131 10377000 25.80 26.30 25.10 25.55 0.35 -1.35% 25.50 3 25.55 12 0.00
2020-09-29 3518 125000 92 3261450 25.90 26.90 25.00 26.00 0.10 1.76% 26.00 2 26.10 1 0.00
2020-09-30 3518 51006 26 1319006 25.65 26.20 25.60 26.05 0.05 0.19% 25.80 2 26.05 18 0.00
2020-10-06 3518 344605 241 9349955 26.10 27.85 26.10 27.40 1.30 5.18% 27.20 2 27.40 8 0.00
2020-10-08 3518 42738 34 1160470 27.40 27.50 27.00 27.05 0.25 -1.28% 27.00 6 27.05 2 0.00
2020-10-12 3518 56000 36 1498450 27.00 27.00 26.55 26.85 0.20 -0.74% 26.80 6 26.85 5 0.00
2020-10-13 3518 1040600 462 29523598 26.85 29.50 26.85 29.50 2.65 9.87% 29.50 25 0.00 0 0.00
2020-10-14 3518 1629252 846 49548546 29.55 31.50 29.05 29.95 0.45 1.53% 29.95 9 30.10 1 0.00
2020-10-15 3518 303121 163 8879514 29.55 30.50 28.80 29.05 0.90 -3.01% 29.05 12 29.15 3 0.00
2020-10-16 3518 249163 135 7272600 29.25 29.70 28.60 29.15 0.10 0.34% 29.15 1 29.25 1 0.00
2020-10-20 3518 76000 38 2182350 29.00 29.00 28.55 28.60 0.35 -1.89% 28.60 4 28.90 8 0.00
2020-10-21 3518 52006 42 1497020 28.80 29.00 28.60 28.85 0.25 0.87% 28.70 4 28.85 5 0.00
2020-10-22 3518 54354 40 1541697 28.85 28.85 28.25 28.30 0.55 -1.91% 28.30 11 28.45 14 0.00
2020-10-23 3518 66001 45 1845678 28.20 28.30 27.65 28.00 0.30 -1.06% 27.95 2 28.10 17 0.00
2020-10-26 3518 59224 48 1649482 28.20 28.20 27.60 27.80 0.20 -0.71% 27.80 3 27.90 17 0.00
2020-10-27 3518 60738 50 1703466 28.00 28.60 27.80 27.90 0.10 0.36% 27.75 3 27.90 12 0.00
2020-10-28 3518 53001 35 1468527 27.90 28.15 27.50 27.70 0.20 -0.72% 27.60 5 27.70 3 0.00
2020-10-29 3518 44001 25 1193278 26.70 27.70 26.70 27.40 0.30 -1.08% 27.25 3 27.40 4 0.00
2020-10-30 3518 36269 32 977206 27.05 27.30 26.60 27.00 0.40 -1.46% 26.90 5 27.00 3 0.00
2020-11-02 3518 175011 99 4613491 26.70 27.00 26.05 26.50 0.50 -1.85% 26.50 5 26.55 12 0.00
2020-11-03 3518 168002 79 4556303 26.50 27.60 26.50 27.15 0.65 2.45% 27.05 1 27.15 14 0.00
2020-11-04 3518 7569 12 205916 27.00 27.30 27.00 27.30 0.15 0.55% 27.15 1 27.20 17 0.00
2020-11-05 3518 61031 49 1678702 27.30 27.95 27.30 27.65 0.35 1.28% 27.65 3 27.70 5 0.00
2020-11-06 3518 92013 73 2566157 27.65 28.20 27.65 27.80 0.15 0.54% 27.65 10 27.90 2 0.00
2020-11-09 3518 187189 113 5294693 27.80 28.75 27.80 28.00 0.20 0.72% 27.95 1 28.00 7 0.00
2020-11-10 3518 146001 91 4081530 28.40 28.40 27.50 27.80 0.20 -0.71% 27.60 2 28.00 7 0.00
2020-11-11 3518 136796 94 3896525 28.00 29.00 27.80 28.45 0.65 2.34% 28.45 2 28.50 6 0.00
2020-11-12 3518 41263 30 1170021 28.45 28.70 28.10 28.40 0.05 -0.18% 28.20 3 28.40 3 0.00
2020-11-13 3518 18105 22 513495 28.45 28.45 28.30 28.40 0.00 0% 28.35 2 28.45 10 0.00
2020-11-16 3518 119522 82 3335540 28.15 28.40 27.40 27.70 0.70 -2.46% 27.70 3 28.00 1 0.00
2020-11-18 3518 573200 355 16913312 28.15 30.50 28.15 30.20 2.05 9.03% 30.15 1 30.20 3 0.00
2020-11-19 3518 452104 268 13614462 30.00 30.85 29.25 29.95 0.25 -0.83% 29.55 1 29.95 6 0.00
2020-11-23 3518 1443278 895 46787026 31.10 33.50 30.90 33.45 2.80 11.69% 33.40 46 33.45 10 0.00
2020-11-24 3518 1547674 802 52235914 33.45 34.65 32.70 32.70 0.75 -2.24% 32.65 8 32.70 4 0.00
2020-11-25 3518 1060110 502 35935742 33.10 34.60 33.10 33.65 0.95 2.91% 33.60 2 33.70 1 0.00
2020-11-26 3518 2631631 1260 95147445 34.00 37.00 34.00 37.00 3.35 9.96% 37.00 93 0.00 0 0.00
2020-11-27 3518 2467431 1280 92603829 37.20 38.50 36.10 38.50 1.50 4.05% 38.50 50 38.55 6 0.00
2020-11-30 3518 1983810 918 77317290 38.50 40.00 37.90 38.30 0.20 -0.52% 38.20 6 38.30 30 0.00
2020-12-01 3518 1044004 432 39807797 39.20 39.20 37.05 37.90 0.40 -1.04% 37.75 11 37.90 2 0.00
2020-12-02 3518 1479805 731 53252551 38.00 38.00 34.90 35.50 2.40 -6.33% 35.40 6 35.50 6 0.00
2020-12-04 3518 574324 360 19283538 33.60 33.90 33.10 33.55 0.55 -5.49% 33.55 8 33.60 2 0.00
2020-12-07 3518 480215 250 16044395 33.60 34.00 33.00 33.10 0.45 -1.34% 33.05 1 33.15 1 0.00
2020-12-11 3518 305302 203 10314782 34.30 34.95 33.15 33.70 0.40 1.81% 33.70 1 33.80 3 0.00
2020-12-16 3518 134057 98 4518957 34.00 34.40 33.25 33.95 0.45 0.74% 33.80 4 33.95 3 0.00
2020-12-18 3518 167511 131 5522108 33.90 33.90 32.65 33.00 0.35 -2.8% 32.85 1 33.05 3 0.00
2020-12-21 3518 304347 182 9734728 33.10 33.10 31.55 31.70 1.30 -3.94% 31.70 5 31.80 3 0.00
2020-12-22 3518 126086 101 4016301 31.70 32.25 31.60 31.60 0.10 -0.32% 31.50 15 31.65 24 0.00
2020-12-25 3518 62303 58 2052447 33.00 33.50 32.65 32.80 0.00 3.8% 32.75 3 32.80 11 0.00
2020-12-28 3518 96216 76 3150363 33.00 33.00 32.30 32.85 0.05 0.15% 32.85 3 32.95 5 0.00
2020-12-29 3518 371535 240 12536528 32.85 34.40 32.85 33.95 1.10 3.35% 33.95 6 34.15 2 0.00
2020-12-30 3518 197255 139 6705435 33.95 34.60 33.65 34.00 0.05 0.15% 33.85 1 34.00 8 0.00