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　　　33.80
0
0%		33.55
-0.25
-0.74%		 32.80
-0.75
-2.24%		33.10
0.3
0.91%		 　34.95
1.85
5.59%		34.00
-0.95
-2.72%		33.90
-0.1
-0.29%		33.75
-0.15
-0.44%		32.20
-1.55
-4.59%		 　32.30
0.1
0.31%		32.20
-0.1
-0.31%		30.65
-1.55
-4.81%		30.45
-0.2
-0.65%		30.45
0
0%		 　30.15
-0.3
-0.99%		30.15
0
0%		30.85
0.7
2.32%		30.05
-0.8
-2.59%		29.50
-0.55
-1.83%		 31.98
2 月　30.30
0.8
2.71%		30.45
0.15
0.5%		30.25
-0.2
-0.66%		 　　　　　　　　　　　31.05
0.8
2.64%		31.25
0.2
0.64%		31.50
0.25
0.8%		 　　31.10
-0.4
-1.27%		 30.90
-0.2
-0.64%		 30.61
3 月　30.10
-0.8
-2.59%		30.05
-0.05
-0.17%		30.40
0.35
1.16%		30.15
-0.25
-0.82%		 　31.55
1.4
4.64%		31.70
0.15
0.48%		31.80
0.1
0.32%		31.75
-0.05
-0.16%		31.45
-0.3
-0.94%		 　31.45
0
0%		31.65
0.2
0.64%		31.35
-0.3
-0.95%		32.35
1
3.19%		31.75
-0.6
-1.85%		 　31.65
-0.1
-0.31%		31.65
0
0%		31.35
-0.3
-0.95%		30.75
-0.6
-1.91%		31.25
0.5
1.63%		 　31.25
0
0%		32.05
0.8
2.56%		 31.38
4 月32.50
0.45
1.4%		 　　　32.80
0.3
0.92%		32.65
-0.15
-0.46%		32.75
0.1
0.31%		32.65
-0.1
-0.31%		 　31.70
-0.95
-2.91%		31.15
-0.55
-1.74%		30.45
-0.7
-2.25%		31.15
0.7
2.3%		31.20
0.05
0.16%		 　30.50
-0.7
-2.24%		31.00
0.5
1.64%		30.80
-0.2
-0.65%		30.75
-0.05
-0.16%		30.20
-0.55
-1.79%		 　30.30
0.1
0.33%		30.85
0.55
1.82%		30.80
-0.05
-0.16%		30.30
-0.5
-1.62%		 31.11
5 月　　29.00
-1.3
-4.29%		26.70
-2.3
-7.93%		28.50
1.8
6.74%		27.55
-0.95
-3.33%		29.70
2.15
7.8%		 　29.75
0.05
0.17%		28.00
-1.75
-5.88%		25.30
-2.7
-9.64%		25.20
-0.1
-0.4%		25.50
0.3
1.19%		 　22.95
-2.55
-10%		24.65
1.7
7.41%		25.10
0.45
1.83%		25.00
-0.1
-0.4%		25.35
0.35
1.4%		 　25.50
0.15
0.59%		25.85
0.35
1.37%		25.85
0
0%		26.00
0.15
0.58%		26.25
0.25
0.96%		 26.50
0.25
0.95%		26.36
6 月27.95
1.45
5.47%		27.20
-0.75
-2.68%		27.30
0.1
0.37%		27.30
0
0%		 　27.35
0.05
0.18%		27.10
-0.25
-0.91%		27.10
0
0%		27.15
0.05
0.18%		26.95
-0.2
-0.74%		 　　27.00
0.05
0.19%		26.70
-0.3
-1.11%		27.00
0.3
1.12%		26.70
-0.3
-1.11%		 　26.20
-0.5
-1.87%		26.95
0.75
2.86%		27.30
0.35
1.3%		27.30
0
0%		27.55
0.25
0.92%		 　26.90
-0.65
-2.36%		26.50
-0.4
-1.49%		26.60
0.1
0.38%		 26.98
7 月26.00
-0.6
-2.26%		26.15
0.15
0.58%		 　26.45
0.3
1.15%		26.20
-0.25
-0.95%		24.80
-1.4
-5.34%		24.90
0.1
0.4%		24.25
-0.65
-2.61%		 　24.30
0.05
0.21%		24.35
0.05
0.21%		24.10
-0.25
-1.03%		24.15
0.05
0.21%		24.90
0.75
3.11%		 　24.70
-0.2
-0.8%		24.30
-0.4
-1.62%		24.00
-0.3
-1.23%		24.45
0.45
1.88%		24.60
0.15
0.61%		 　24.65
0.05
0.2%		24.75
0.1
0.41%		24.60
-0.15
-0.61%		24.45
-0.15
-0.61%		24.20
-0.25
-1.02%		 24.8
8 月　24.20
0
0%		24.00
-0.2
-0.83%		24.50
0.5
2.08%		24.55
0.05
0.2%		24.25
-0.3
-1.22%		 　24.10
-0.15
-0.62%		23.65
-0.45
-1.87%		22.75
-0.9
-3.81%		22.80
0.05
0.22%		22.30
-0.5
-2.19%		 　21.30
-1
-4.48%		20.85
-0.45
-2.11%		22.40
1.55
7.43%		22.00
-0.4
-1.79%		21.40
-0.6
-2.73%		 　21.15
-0.25
-1.17%		20.70
-0.45
-2.13%		20.90
0.2
0.97%		20.85
-0.05
-0.24%		21.10
0.25
1.2%		 　20.95
-0.15
-0.71%		21.55
0.6
2.86%		22.3
9 月21.45
-0.1
-0.46%		21.00
-0.45
-2.1%		21.00
0
0%		 　20.65
-0.35
-1.67%		20.40
-0.25
-1.21%		19.10
-1.3
-6.37%		21.00
1.9
9.95%		22.20
1.2
5.71%		 　21.70
-0.5
-2.25%		21.50
-0.2
-0.92%		21.20
-0.3
-1.4%		21.95
0.75
3.54%		22.35
0.4
1.82%		 　　　22.75
0.4
1.79%		24.50
1.75
7.69%		25.70
1.2
4.9%		 　25.70
0
0%		24.90
-0.8
-3.11%		23.45
-1.45
-5.82%		23.50
0.05
0.21%		 22.37
10 月22.40
-1.1
-4.68%		 　21.80
-0.6
-2.68%		22.15
0.35
1.61%		21.95
-0.2
-0.9%		22.50
0.55
2.51%		22.40
-0.1
-0.44%		 　　21.90
-0.5
-2.23%		21.60
-0.3
-1.37%		21.90
0.3
1.39%		24.05
2.15
9.82%		 　24.10
0.05
0.21%		24.20
0.1
0.41%		24.00
-0.2
-0.83%		24.35
0.35
1.46%		24.70
0.35
1.44%		 　24.35
-0.35
-1.42%		24.80
0.45
1.85%		24.75
-0.05
-0.2%		24.30
-0.45
-1.82%		23.85
-0.45
-1.85%		 23.28
11 月23.50
-0.35
-1.47%		23.30
-0.2
-0.85%		23.35
0.05
0.21%		23.95
0.6
2.57%		23.95
0
0%		 　23.55
-0.4
-1.67%		23.15
-0.4
-1.7%		23.05
-0.1
-0.43%		23.20
0.15
0.65%		23.05
-0.15
-0.65%		 　23.35
0.3
1.3%		23.05
-0.3
-1.28%		23.10
0.05
0.22%		23.15
0.05
0.22%		23.00
-0.15
-0.65%		 　23.00
0
0%		22.80
-0.2
-0.87%		22.80
0
0%		23.15
0.35
1.54%		22.80
-0.35
-1.51%		 　22.70
-0.1
-0.44%		22.90
0.2
0.88%		 23.16
12 月22.95
0.05
0.22%		22.55
-0.4
-1.74%		22.55
0
0%		 　22.25
-0.3
-1.33%		22.40
0.15
0.67%		22.35
-0.05
-0.22%		22.65
0.3
1.34%		22.85
0.2
0.88%		 　23.50
0.65
2.84%		22.85
-0.65
-2.77%		22.90
0.05
0.22%		23.10
0.2
0.87%		22.60
-0.5
-2.16%		 　22.45
-0.15
-0.66%		22.75
0.3
1.34%		22.95
0.2
0.88%		25.20
2.25
9.8%		24.35
-0.85
-3.37%		 　26.75
2.4
9.86%		25.65
-1.1
-4.11%		25.65
0
0%		25.00
-0.65
-2.53%		　23.51

說明:最高漲幅:9.95%最低跌幅:-10% 最高價:34.95最低價:19.10平均價:26.33,灰色底表示週末,漲125天(61.65)元,跌154天(-80.7)元,平盤23天
10%=5,8%=2,7%=3,6%=3,5%=4,4%=1,3%=14,2%=14,1%=42,0%=60,-0%=1,-1%=3,-2%=3,-3%=5,-4%=7,-5%=21,-6%=21,-7%=38,-8%=55,

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 3518 133153 93 4499829 34.35 34.35 33.60 33.80 0.15 0% 33.80 5 33.95 3 0.00
2021-01-05 3518 146001 87 4898084 33.50 33.95 33.20 33.55 0.25 -0.74% 33.45 12 33.55 5 0.00
2021-01-07 3518 172005 94 5631410 33.30 33.30 32.15 32.80 0.70 -2.24% 32.80 3 33.00 7 0.00
2021-01-08 3518 134010 81 4421529 33.55 33.55 32.80 33.10 0.30 0.91% 33.10 4 33.15 1 0.00
2021-01-11 3518 931453 548 32344514 34.50 35.80 33.35 34.95 1.85 5.59% 34.90 1 34.95 14 0.00
2021-01-12 3518 407281 263 13953949 35.60 35.60 33.40 34.00 0.95 -2.72% 33.70 7 34.00 7 0.00
2021-01-13 3518 106962 91 3633288 34.00 34.70 33.50 33.90 0.10 -0.29% 33.80 1 34.00 14 0.00
2021-01-14 3518 113270 97 3780243 33.90 33.90 33.10 33.75 0.15 -0.44% 33.30 7 33.80 2 0.00
2021-01-15 3518 164205 127 5367963 34.00 34.00 32.00 32.20 1.55 -4.59% 32.20 16 32.35 1 0.00
2021-01-18 3518 133687 98 4276756 32.20 32.50 31.50 32.30 0.10 0.31% 32.10 1 32.70 1 0.00
2021-01-19 3518 99204 71 3177334 31.90 32.60 31.75 32.20 0.10 -0.31% 32.10 8 32.20 2 0.00
2021-01-20 3518 218002 132 6792260 32.00 32.00 30.60 30.65 1.55 -4.81% 30.60 11 30.65 5 0.00
2021-01-21 3518 203235 139 6253670 31.00 31.60 30.00 30.45 0.20 -0.65% 30.10 3 30.45 1 0.00
2021-01-22 3518 106172 66 3207809 30.50 30.95 30.00 30.45 0.00 0% 30.40 1 30.45 1 0.00
2021-01-25 3518 102608 75 3088986 30.50 30.50 29.80 30.15 0.30 -0.99% 30.15 13 30.25 1 0.00
2021-01-26 3518 102203 53 3082078 30.10 30.25 30.10 30.15 0.00 0% 30.15 10 30.20 1 0.00
2021-01-27 3518 38660 36 1184578 30.20 31.20 30.20 30.85 0.70 2.32% 30.85 2 30.95 1 0.00
2021-01-28 3518 65077 49 1959208 30.50 30.65 29.95 30.05 0.80 -2.59% 30.05 1 30.20 2 0.00
2021-01-29 3518 93632 84 2797261 30.05 30.75 29.50 29.50 0.55 -1.83% 29.50 13 29.55 1 0.00
2021-02-02 3518 68009 62 2079271 30.95 30.95 30.25 30.30 0.40 2.71% 30.25 1 30.30 10 0.00
2021-02-03 3518 52010 47 1584553 30.20 30.80 30.10 30.45 0.15 0.5% 30.15 1 30.30 5 0.00
2021-02-04 3518 39217 46 1191705 30.50 30.90 30.05 30.25 0.20 -0.66% 30.25 1 30.45 6 0.00
2021-02-17 3518 101438 114 3147307 31.30 31.35 30.50 31.05 0.95 2.64% 31.05 1 31.10 4 0.00
2021-02-18 3518 172896 120 5418941 30.80 31.85 30.80 31.25 0.20 0.64% 31.25 8 31.40 5 0.00
2021-02-19 3518 139021 107 4351304 31.15 31.60 31.00 31.50 0.25 0.8% 31.45 4 31.60 11 0.00
2021-02-23 3518 114132 106 3548070 31.45 31.60 30.80 31.10 0.45 -1.27% 31.10 1 31.15 1 0.00
2021-02-25 3518 237542 173 7417366 30.40 31.80 30.40 30.90 0.40 -0.64% 30.90 4 30.95 11 0.00
2021-03-02 3518 115986 108 3498811 30.45 30.45 30.00 30.10 0.10 -2.59% 30.10 2 30.20 17 0.00
2021-03-03 3518 119215 115 3577041 30.05 30.20 29.70 30.05 0.05 -0.17% 30.05 4 30.10 21 0.00
2021-03-04 3518 183060 110 5512672 30.00 30.40 29.80 30.40 0.35 1.16% 29.85 2 30.40 1 0.00
2021-03-05 3518 132210 112 3984357 30.05 30.25 29.80 30.15 0.25 -0.82% 30.15 2 30.25 6 0.00
2021-03-08 3518 613541 356 19137593 30.50 32.15 30.25 31.55 1.40 4.64% 31.50 5 31.60 4 0.00
2021-03-09 3518 1400392 815 45976312 31.90 33.90 31.40 31.70 0.15 0.48% 31.70 8 31.80 1 0.00
2021-03-10 3518 488243 204 15555809 31.70 32.40 31.50 31.80 0.10 0.32% 31.70 1 31.80 6 0.00
2021-03-11 3518 118125 108 3765857 32.00 32.20 31.60 31.75 0.05 -0.16% 31.75 13 31.90 3 0.00
2021-03-12 3518 183218 133 5796451 32.20 32.45 31.45 31.45 0.30 -0.94% 31.45 1 31.60 1 0.00
2021-03-15 3518 145434 151 4588146 31.90 31.90 31.10 31.45 0.00 0% 31.45 2 31.60 10 0.00
2021-03-16 3518 73462 85 2333165 32.00 32.00 31.60 31.65 0.20 0.64% 31.60 18 31.65 6 0.00
2021-03-17 3518 198317 118 6240603 32.00 32.00 31.35 31.35 0.30 -0.95% 31.35 4 31.40 6 0.00
2021-03-18 3518 304561 233 9745294 31.60 32.55 31.00 32.35 1.00 3.19% 32.30 5 32.35 9 0.00
2021-03-19 3518 165429 151 5287369 32.50 32.50 31.70 31.75 0.60 -1.85% 31.75 4 31.80 4 0.00
2021-03-22 3518 172236 123 5473593 31.90 32.00 31.60 31.65 0.10 -0.31% 31.65 5 31.70 1 0.00
2021-03-23 3518 132231 101 4174240 31.70 31.75 31.20 31.65 0.00 0% 31.65 1 31.70 14 0.00
2021-03-24 3518 226048 158 7028331 31.65 31.65 30.85 31.35 0.30 -0.95% 31.35 1 31.40 1 0.00
2021-03-25 3518 186475 109 5766178 31.30 31.30 30.75 30.75 0.60 -1.91% 30.70 20 30.85 4 0.00
2021-03-26 3518 141239 138 4387911 30.75 31.60 30.70 31.25 0.50 1.63% 31.15 3 31.25 2 0.00
2021-03-29 3518 169838 198 5314439 31.30 31.85 31.00 31.25 0.00 0% 31.25 6 31.30 9 0.00
2021-03-30 3518 315713 186 9991448 31.80 32.05 31.15 32.05 0.80 2.56% 32.00 4 32.05 2 0.00
2021-04-01 3518 462588 202 14971406 32.50 32.75 32.10 32.50 0.45 1.4% 32.50 14 32.60 9 0.00
2021-04-06 3518 617279 235 20366976 32.90 33.25 32.65 32.80 0.30 0.92% 32.80 5 32.95 9 0.00
2021-04-07 3518 154695 133 5054363 32.75 33.35 32.45 32.65 0.15 -0.46% 32.65 4 32.70 3 0.00
2021-04-08 3518 419006 224 13693066 32.70 33.00 32.45 32.75 0.10 0.31% 32.65 7 32.75 1 0.00
2021-04-09 3518 696546 341 23072995 33.80 34.15 32.60 32.65 0.10 -0.31% 32.65 5 32.80 7 0.00
2021-04-12 3518 283058 272 9110738 32.65 33.00 31.00 31.70 0.95 -2.91% 31.70 8 31.75 5 0.00
2021-04-13 3518 357148 235 11200569 31.70 31.70 31.15 31.15 0.55 -1.74% 31.15 1 31.25 17 0.00
2021-04-14 3518 354402 206 10882886 31.50 31.50 30.20 30.45 0.70 -2.25% 30.45 21 30.65 18 0.00
2021-04-15 3518 270412 175 8367317 30.45 31.60 30.25 31.15 0.70 2.3% 31.15 5 31.25 7 0.00
2021-04-16 3518 93423 78 2910905 31.30 31.60 31.00 31.20 0.05 0.16% 31.10 4 31.20 10 0.00
2021-04-19 3518 298556 200 9181762 31.05 31.10 30.00 30.50 0.70 -2.24% 30.45 1 30.55 1 0.00
2021-04-20 3518 139640 94 4284588 30.25 31.00 30.25 31.00 0.50 1.64% 31.00 2 31.05 2 0.00
2021-04-21 3518 215219 119 6638656 30.90 31.00 30.65 30.80 0.20 -0.65% 30.80 3 30.85 1 0.00
2021-04-22 3518 883209 310 27106404 30.80 31.35 30.05 30.75 0.05 -0.16% 30.40 1 30.75 14 0.00
2021-04-23 3518 325279 232 9842878 30.05 30.80 30.05 30.20 0.55 -1.79% 30.15 4 30.40 3 0.00
2021-04-26 3518 130304 91 3945367 30.30 30.60 30.10 30.30 0.10 0.33% 30.30 3 30.45 2 0.00
2021-04-27 3518 305541 212 9410650 30.60 31.25 30.20 30.85 0.55 1.82% 30.80 7 30.85 18 0.00
2021-04-28 3518 264101 192 8192636 31.00 31.30 30.80 30.80 0.05 -0.16% 30.80 7 31.15 1 0.00
2021-04-29 3518 358182 215 10837527 31.25 31.25 29.70 30.30 0.50 -1.62% 30.10 3 30.30 1 0.00
2021-05-03 3518 354509 225 10404860 30.05 30.25 29.00 29.00 1.30 -4.29% 29.00 60 29.15 4 0.00
2021-05-04 3518 430579 262 11716518 29.10 29.10 26.10 26.70 2.30 -7.93% 26.70 6 27.10 7 0.00
2021-05-05 3518 504022 247 14195592 26.55 29.20 26.50 28.50 1.80 6.74% 28.50 18 28.60 4 0.00
2021-05-06 3518 288403 201 8084704 28.95 29.45 27.15 27.55 0.95 -3.33% 27.50 5 27.65 3 0.00
2021-05-07 3518 190508 135 5539822 28.20 30.15 27.95 29.70 2.15 7.8% 29.65 2 29.70 1 0.00
2021-05-10 3518 227494 160 6837823 30.00 30.50 29.50 29.75 0.05 0.17% 29.60 2 29.75 3 0.00
2021-05-11 3518 205337 161 5819649 29.50 29.50 27.50 28.00 1.75 -5.88% 28.00 2 28.05 1 0.00
2021-05-12 3518 745239 409 19116700 27.95 27.95 25.20 25.30 2.70 -9.64% 0.00 0 25.30 25 0.00
2021-05-13 3518 370209 204 9347179 25.00 26.05 24.50 25.20 0.10 -0.4% 25.20 2 25.30 1 0.00
2021-05-14 3518 288189 172 7333248 25.60 26.00 25.00 25.50 0.30 1.19% 25.45 3 25.55 1 0.00
2021-05-17 3518 324139 170 7598884 24.00 25.25 22.95 22.95 2.55 -10% 0.00 0 22.95 23 0.00
2021-05-18 3518 224257 168 5430327 22.85 25.00 22.85 24.65 1.70 7.41% 24.55 3 24.65 1 0.00
2021-05-19 3518 107296 79 2647671 24.65 25.25 24.10 25.10 0.45 1.83% 24.80 4 25.10 4 0.00
2021-05-20 3518 86068 62 2146794 25.50 25.50 24.60 25.00 0.10 -0.4% 24.80 1 25.00 5 0.00
2021-05-21 3518 75129 62 1912388 25.50 25.95 25.00 25.35 0.35 1.4% 25.30 2 25.35 1 0.00
2021-05-24 3518 72020 79 1824027 25.45 25.90 24.70 25.50 0.15 0.59% 25.25 2 25.50 1 0.00
2021-05-25 3518 211031 152 5448064 25.85 26.35 25.50 25.85 0.35 1.37% 25.85 3 25.95 2 0.00
2021-05-26 3518 43057 34 1110859 26.15 26.15 25.60 25.85 0.00 0% 25.80 51 25.85 2 0.00
2021-05-27 3518 59009 60 1520368 26.35 26.35 25.40 26.00 0.15 0.58% 25.65 1 26.00 3 0.00
2021-05-28 3518 157106 102 4133667 26.50 26.70 26.00 26.25 0.25 0.96% 26.15 2 26.30 4 0.00
2021-05-31 3518 166007 112 4372740 26.25 26.70 25.70 26.50 0.25 0.95% 26.35 1 26.55 3 0.00
2021-06-01 3518 338097 159 9265176 26.95 28.70 26.70 27.95 1.45 5.47% 27.90 2 27.95 1 0.00
2021-06-02 3518 79228 67 2177258 27.95 27.95 27.15 27.20 0.75 -2.68% 27.20 2 27.50 1 0.00
2021-06-03 3518 54023 39 1470340 27.30 27.45 27.05 27.30 0.10 0.37% 27.20 1 27.30 1 0.00
2021-06-04 3518 138307 57 3761693 27.30 27.35 27.05 27.30 0.00 0% 27.20 1 27.30 22 0.00
2021-06-07 3518 55018 41 1490203 27.30 27.35 26.90 27.35 0.05 0.18% 27.35 1 27.45 1 0.00
2021-06-08 3518 20005 22 545834 27.40 27.50 27.05 27.10 0.25 -0.91% 27.10 2 27.15 7 0.00
2021-06-09 3518 62037 50 1674149 27.50 27.50 26.70 27.10 0.00 0% 26.90 1 27.10 1 0.00
2021-06-10 3518 31003 25 836283 27.00 27.15 26.85 27.15 0.05 0.18% 27.00 2 27.15 1 0.00
2021-06-11 3518 56653 36 1523067 26.95 27.15 26.80 26.95 0.20 -0.74% 26.90 1 26.95 1 0.00
2021-06-15 3518 60009 34 1616040 26.95 27.00 26.80 27.00 0.05 0.19% 26.80 5 27.00 6 0.00
2021-06-16 3518 78348 46 2093786 26.85 26.85 26.60 26.70 0.30 -1.11% 26.60 6 26.70 2 0.00
2021-06-17 3518 32478 30 866488 26.65 27.00 26.60 27.00 0.30 1.12% 26.85 2 27.00 7 0.00
2021-06-18 3518 63878 61 1725006 27.50 27.50 26.70 26.70 0.30 -1.11% 26.65 2 26.85 3 0.00
2021-06-21 3518 8462 13 222658 26.20 26.70 26.20 26.20 0.50 -1.87% 26.20 1 26.70 10 0.00
2021-06-22 3518 109003 83 2956179 26.50 27.85 26.30 26.95 0.75 2.86% 26.90 3 27.20 2 0.00
2021-06-23 3518 47069 44 1283948 27.50 27.50 27.05 27.30 0.35 1.3% 27.00 10 27.35 6 0.00
2021-06-24 3518 24488 29 666026 27.30 27.35 27.10 27.30 0.00 0% 27.15 2 27.30 2 0.00
2021-06-25 3518 59003 50 1614731 27.30 27.65 26.95 27.55 0.25 0.92% 27.55 1 27.60 2 0.00
2021-06-28 3518 72929 62 1976344 27.60 27.60 26.60 26.90 0.65 -2.36% 26.85 1 27.05 1 0.00
2021-06-29 3518 84255 76 2244925 27.15 27.15 26.50 26.50 0.40 -1.49% 26.50 4 26.55 3 0.00
2021-06-30 3518 86042 67 2294139 27.30 27.30 26.50 26.60 0.10 0.38% 26.50 1 26.60 4 0.00
2021-07-01 3518 151202 113 3939851 26.50 26.60 25.60 26.00 0.60 -2.26% 25.90 1 26.00 2 0.00
2021-07-02 3518 117002 86 3007949 26.35 26.35 25.15 26.15 0.15 0.58% 26.00 1 26.15 8 0.00
2021-07-05 3518 154480 82 4052762 26.00 26.50 25.65 26.45 0.30 1.15% 26.45 1 26.50 1 0.00
2021-07-06 3518 389026 92 10162382 26.50 26.50 25.70 26.20 0.25 -0.95% 26.20 1 26.30 2 0.00
2021-07-07 3518 349296 218 8842354 26.25 26.25 24.70 24.80 1.40 -5.34% 24.80 3 25.05 2 0.00
2021-07-08 3518 220169 134 5488270 25.00 25.40 24.70 24.90 0.10 0.4% 24.90 1 25.05 2 0.00
2021-07-09 3518 142149 116 3480572 24.80 25.05 24.00 24.25 0.65 -2.61% 24.20 4 24.25 7 0.00
2021-07-12 3518 188344 115 4513939 24.45 24.45 23.80 24.30 0.05 0.21% 24.25 2 24.30 2 0.00
2021-07-13 3518 87106 64 2132220 24.95 24.95 24.10 24.35 0.05 0.21% 24.20 2 24.45 2 0.00
2021-07-14 3518 128369 101 3083283 24.35 24.40 23.80 24.10 0.25 -1.03% 24.10 9 24.20 1 0.00
2021-07-15 3518 77250 41 1865599 24.10 24.30 24.10 24.15 0.05 0.21% 24.15 3 24.25 1 0.00
2021-07-16 3518 209097 131 5168939 24.20 24.95 23.95 24.90 0.75 3.11% 24.85 2 24.90 1 0.00
2021-07-19 3518 119214 55 2942331 24.50 24.85 24.50 24.70 0.20 -0.8% 24.70 1 24.80 8 0.00
2021-07-20 3518 147232 88 3597342 24.60 24.90 24.15 24.30 0.40 -1.62% 24.30 1 24.35 3 0.00
2021-07-21 3518 135792 109 3247917 24.40 24.55 23.30 24.00 0.30 -1.23% 23.90 102 24.00 1 0.00
2021-07-22 3518 160000 92 3895200 24.25 24.65 24.00 24.45 0.45 1.88% 24.45 3 24.50 11 0.00
2021-07-23 3518 292059 172 7131145 24.45 25.20 24.10 24.60 0.15 0.61% 24.60 1 24.65 1 0.00
2021-07-26 3518 76053 55 1868800 24.85 24.90 24.25 24.65 0.05 0.2% 24.60 5 24.70 1 0.00
2021-07-27 3518 116008 100 2865946 24.70 25.00 24.40 24.75 0.10 0.41% 24.55 2 24.80 3 0.00
2021-07-28 3518 112570 73 2751136 25.00 25.00 24.15 24.60 0.15 -0.61% 24.15 5 24.60 4 0.00
2021-07-29 3518 105107 54 2565413 24.30 24.80 24.30 24.45 0.15 -0.61% 24.45 1 24.55 2 0.00
2021-07-30 3518 61206 48 1489041 24.65 24.65 24.20 24.20 0.25 -1.02% 24.15 2 24.25 1 0.00
2021-08-02 3518 137017 85 3286958 23.80 24.30 23.80 24.20 0.00 0% 24.00 10 24.20 1 0.00
2021-08-03 3518 70201 54 1687313 24.25 24.45 23.70 24.00 0.20 -0.83% 23.95 1 24.05 8 0.00
2021-08-04 3518 190163 79 4582363 24.15 24.60 23.90 24.50 0.50 2.08% 24.40 1 24.50 7 0.00
2021-08-05 3518 118002 69 2868348 24.55 24.65 24.10 24.55 0.05 0.2% 24.10 15 24.55 2 0.00
2021-08-06 3518 140202 49 3411887 24.50 24.60 24.25 24.25 0.30 -1.22% 24.25 101 24.35 1 0.00
2021-08-09 3518 84106 65 2030588 24.15 24.40 24.10 24.10 0.15 -0.62% 24.15 20 24.20 3 0.00
2021-08-10 3518 174980 74 4180768 24.05 24.05 23.65 23.65 0.45 -1.87% 23.60 1 23.85 11 0.00
2021-08-11 3518 116109 50 2666455 23.95 23.95 22.50 22.75 0.90 -3.81% 22.75 1 23.25 1 0.00
2021-08-12 3518 59005 48 1346966 22.80 23.00 22.65 22.80 0.05 0.22% 22.80 4 22.90 14 0.00
2021-08-13 3518 66054 51 1490547 22.80 22.80 22.30 22.30 0.50 -2.19% 22.20 2 22.55 2 0.00
2021-08-16 3518 103281 84 2204620 22.30 22.30 20.50 21.30 1.00 -4.48% 21.30 1 21.35 1 0.00
2021-08-17 3518 82016 47 1732533 21.30 21.50 20.85 20.85 0.45 -2.11% 20.55 7 20.85 5 0.00
2021-08-18 3518 155002 67 3325743 21.55 22.45 20.30 22.40 1.55 7.43% 22.20 7 22.40 1 0.00
2021-08-19 3518 70002 27 1551843 22.45 22.45 21.60 22.00 0.40 -1.79% 21.75 1 22.00 20 0.00
2021-08-20 3518 37001 29 802820 22.40 22.40 21.40 21.40 0.60 -2.73% 21.40 1 21.60 3 0.00
2021-08-23 3518 460001 169 9703721 21.45 21.65 20.95 21.15 0.25 -1.17% 21.15 8 21.20 3 0.00
2021-08-24 3518 78134 67 1635952 21.20 21.20 20.70 20.70 0.45 -2.13% 20.70 3 20.90 3 0.00
2021-08-25 3518 99113 70 2079074 20.95 21.25 20.70 20.90 0.20 0.97% 20.90 4 21.05 4 0.00
2021-08-26 3518 204057 111 4219354 20.90 20.95 20.35 20.85 0.05 -0.24% 20.75 2 20.85 4 0.00
2021-08-27 3518 69003 52 1457264 20.80 21.30 20.80 21.10 0.25 1.2% 21.10 1 21.25 1 0.00
2021-08-30 3518 40117 37 843391 21.25 21.25 20.90 20.95 0.15 -0.71% 20.95 4 21.05 1 0.00
2021-08-31 3518 35008 36 742668 20.95 21.55 20.90 21.55 0.60 2.86% 20.90 2 21.65 3 0.00
2021-09-01 3518 47104 36 999441 21.25 21.45 21.10 21.45 0.10 -0.46% 21.30 1 21.45 2 0.00
2021-09-02 3518 123053 81 2585565 21.25 21.50 20.80 21.00 0.45 -2.1% 20.95 1 21.00 10 0.00
2021-09-03 3518 47112 42 986729 21.20 21.20 20.85 21.00 0.00 0% 20.85 1 21.15 2 0.00
2021-09-06 3518 44024 36 913471 20.95 20.95 20.60 20.65 0.35 -1.67% 20.65 8 20.70 16 0.00
2021-09-07 3518 173050 65 3542782 20.65 20.70 20.35 20.40 0.25 -1.21% 20.35 1 20.40 16 0.00
2021-09-08 3518 212003 83 4118613 20.40 20.45 19.10 19.10 1.30 -6.37% 19.10 4 19.45 1 0.00
2021-09-09 3518 707370 314 14657419 19.25 21.00 19.15 21.00 1.90 9.95% 21.00 21 0.00 0 0.00
2021-09-10 3518 1631256 819 37146561 22.80 23.10 22.00 22.20 1.20 5.71% 22.20 5 22.35 3 0.00
2021-09-13 3518 580904 341 12579077 22.10 22.10 21.20 21.70 0.50 -2.25% 21.70 5 21.75 1 0.00
2021-09-14 3518 171201 103 3736520 22.30 22.55 21.50 21.50 0.20 -0.92% 21.50 7 21.70 7 0.00
2021-09-15 3518 137021 110 2900453 21.50 21.50 21.00 21.20 0.30 -1.4% 21.20 3 21.30 8 0.00
2021-09-16 3518 2761724 1234 63087852 21.80 23.30 21.80 21.95 0.75 3.54% 21.95 19 22.25 3 0.00
2021-09-17 3518 418000 243 9166700 21.75 22.70 21.05 22.35 0.40 1.82% 22.30 1 22.35 1 0.00
2021-09-22 3518 407502 248 9014065 21.20 22.85 21.10 22.75 0.40 1.79% 22.40 6 22.75 5 0.00
2021-09-23 3518 2790567 1521 68322427 22.95 24.95 22.95 24.50 1.75 7.69% 24.50 23 24.55 6 0.00
2021-09-24 3518 2651494 1399 66846122 24.60 26.00 24.35 25.70 1.20 4.9% 25.60 34 25.70 11 0.00
2021-09-27 3518 945276 563 24660414 25.55 26.80 25.35 25.70 0.00 0% 25.70 22 25.85 2 0.00
2021-09-28 3518 335212 203 8375178 26.00 26.00 24.60 24.90 0.80 -3.11% 24.90 1 24.95 1 0.00
2021-09-29 3518 459678 309 10924959 24.20 24.55 23.00 23.45 1.45 -5.82% 23.45 1 23.50 1 0.00
2021-09-30 3518 180204 105 4216991 23.15 23.70 23.15 23.50 0.05 0.21% 23.45 2 23.50 3 0.00
2021-10-01 3518 364620 199 8210011 23.25 23.25 22.10 22.40 1.10 -4.68% 22.40 1 22.45 1 0.00
2021-10-04 3518 227555 128 5001944 22.90 22.90 21.70 21.80 0.60 -2.68% 21.80 1 21.85 1 0.00
2021-10-05 3518 138163 77 3038941 21.55 22.45 21.30 22.15 0.35 1.61% 22.05 1 22.25 1 0.00
2021-10-06 3518 84226 59 1865408 22.50 22.60 21.80 21.95 0.20 -0.9% 21.90 7 21.95 2 0.00
2021-10-07 3518 94001 63 2113671 22.10 22.70 22.10 22.50 0.55 2.51% 22.40 1 22.50 1 0.00
2021-10-08 3518 140517 94 3152979 22.80 22.80 22.15 22.40 0.10 -0.44% 22.35 1 22.40 9 0.00
2021-10-12 3518 92017 63 2023325 22.10 22.35 21.80 21.90 0.50 -2.23% 21.90 1 22.00 3 0.00
2021-10-13 3518 106003 69 2264263 22.00 22.00 21.00 21.60 0.30 -1.37% 21.15 3 21.60 2 0.00
2021-10-14 3518 53253 35 1151378 22.20 22.20 21.45 21.90 0.30 1.39% 21.60 3 21.90 2 0.00
2021-10-15 3518 504402 266 11933612 22.25 24.05 22.25 24.05 2.15 9.82% 24.05 107 0.00 0 0.00
2021-10-18 3518 1494551 788 36563669 24.50 25.80 23.70 24.10 0.05 0.21% 24.10 7 24.25 1 0.00
2021-10-19 3518 343536 222 8116508 24.20 24.25 23.20 24.20 0.10 0.41% 24.20 2 24.45 2 0.00
2021-10-20 3518 380012 235 9126085 24.25 24.75 23.45 24.00 0.20 -0.83% 23.80 6 24.00 4 0.00
2021-10-21 3518 303002 142 7324300 24.30 24.50 23.85 24.35 0.35 1.46% 24.05 2 24.40 1 0.00
2021-10-22 3518 425040 210 10358820 24.50 24.75 24.00 24.70 0.35 1.44% 24.60 7 24.70 21 0.00
2021-10-25 3518 130008 98 3148097 24.55 24.55 24.05 24.35 0.35 -1.42% 24.25 2 24.35 4 0.00
2021-10-26 3518 417153 219 10398027 24.70 25.65 24.30 24.80 0.45 1.85% 24.80 6 24.90 4 0.00
2021-10-27 3518 167005 102 4152826 24.90 25.30 24.50 24.75 0.05 -0.2% 24.75 8 24.80 40 0.00
2021-10-28 3518 343114 192 8539693 25.10 25.70 24.30 24.30 0.45 -1.82% 24.30 3 24.45 1 0.00
2021-10-29 3518 181101 125 4340579 24.65 24.65 23.85 23.85 0.45 -1.85% 23.85 3 24.20 1 0.00
2021-11-01 3518 188304 144 4442089 24.00 24.20 23.45 23.50 0.35 -1.47% 23.50 4 23.70 3 0.00
2021-11-02 3518 94020 67 2216113 23.70 23.95 23.30 23.30 0.20 -0.85% 23.30 6 23.35 1 0.00
2021-11-03 3518 83906 69 1963131 23.35 23.60 23.30 23.35 0.05 0.21% 23.35 1 23.55 9 0.00
2021-11-04 3518 152055 90 3621758 23.55 24.20 23.50 23.95 0.60 2.57% 23.70 6 23.95 8 0.00
2021-11-05 3518 68008 66 1621137 24.45 24.45 23.50 23.95 0.00 0% 23.65 2 23.95 1 0.00
2021-11-08 3518 101100 69 2384395 24.15 24.15 23.45 23.55 0.40 -1.67% 23.50 7 23.65 1 0.00
2021-11-09 3518 215115 123 5008182 23.55 23.75 23.15 23.15 0.40 -1.7% 23.15 13 23.35 14 578.75
2021-11-10 3518 162124 102 3744191 23.35 23.35 23.00 23.05 0.10 -0.43% 23.05 10 23.20 6 576.25
2021-11-11 3518 102602 58 2389785 23.05 23.45 23.05 23.20 0.15 0.65% 23.20 1 23.25 1 580.00
2021-11-12 3518 94132 70 2178274 23.20 23.45 22.85 23.05 0.15 -0.65% 23.05 1 23.10 2 576.25
2021-11-15 3518 133188 84 3116724 23.20 23.70 23.00 23.35 0.30 1.3% 23.35 1 23.50 6 583.75
2021-11-16 3518 126011 84 2931347 23.70 23.70 23.00 23.05 0.30 -1.28% 23.00 3 23.15 2 576.25
2021-11-17 3518 98315 78 2271393 23.10 23.25 23.00 23.10 0.05 0.22% 23.10 1 23.25 1 577.50
2021-11-18 3518 77133 66 1782014 23.30 23.30 23.00 23.15 0.05 0.22% 23.05 1 23.15 2 578.75
2021-11-19 3518 92478 69 2137221 23.20 23.40 23.00 23.00 0.15 -0.65% 22.95 7 23.00 1 575.00
2021-11-22 3518 120790 76 2788862 23.05 23.25 23.00 23.00 0.00 0% 23.00 14 23.05 2 575.00
2021-11-23 3518 320351 137 7316132 23.00 23.15 22.60 22.80 0.20 -0.87% 22.65 3 22.85 2 570.00
2021-11-24 3518 102017 73 2322252 23.00 23.00 22.65 22.80 0.00 0% 22.80 9 22.90 1 570.00
2021-11-25 3518 348027 169 8147034 22.85 23.90 22.80 23.15 0.35 1.54% 23.15 2 23.25 11 578.75
2021-11-26 3518 275106 140 6372492 23.20 23.70 22.75 22.80 0.35 -1.51% 22.80 2 22.90 1 570.00
2021-11-29 3518 76007 51 1714054 22.50 22.75 22.10 22.70 0.10 -0.44% 22.60 2 22.70 2 567.50
2021-11-30 3518 88006 42 2016391 22.75 23.20 22.75 22.90 0.20 0.88% 22.90 1 23.05 2 572.50
2021-12-01 3518 72008 45 1647437 22.60 23.00 22.60 22.95 0.05 0.22% 22.90 1 22.95 1 573.75
2021-12-02 3518 105203 67 2386079 23.20 23.20 22.35 22.55 0.40 -1.74% 22.55 1 22.70 1 563.75
2021-12-03 3518 62102 49 1400048 22.75 22.75 22.50 22.55 0.00 0% 22.55 1 22.65 5 563.75
2021-12-06 3518 290011 90 6468096 22.45 22.45 22.10 22.25 0.30 -1.33% 22.25 3 22.30 2 556.25
2021-12-07 3518 181737 72 4070632 22.45 22.55 22.20 22.40 0.15 0.67% 22.35 2 22.60 3 560.00
2021-12-08 3518 133447 82 2988629 22.75 22.75 22.35 22.35 0.05 -0.22% 22.35 3 22.45 1 558.75
2021-12-09 3518 198041 127 4506970 22.70 23.10 22.45 22.65 0.30 1.34% 22.60 1 22.90 1 566.25
2021-12-10 3518 156002 65 3546894 22.70 22.95 22.50 22.85 0.20 0.88% 22.80 12 22.85 16 571.25
2021-12-13 3518 331150 197 7746464 23.10 23.65 23.05 23.50 0.65 2.84% 23.50 6 23.55 7 587.50
2021-12-14 3518 169674 124 3924113 23.50 23.70 22.80 22.85 0.65 -2.77% 22.85 2 22.90 2 571.25
2021-12-15 3518 86007 46 1972307 23.20 23.20 22.90 22.90 0.05 0.22% 22.85 15 22.95 1 572.50
2021-12-16 3518 142002 79 3298498 23.20 23.45 23.05 23.10 0.20 0.87% 23.10 3 23.25 3 577.50
2021-12-17 3518 205072 103 4618431 23.05 23.05 22.30 22.60 0.50 -2.16% 22.55 1 22.65 2 565.00
2021-12-20 3518 109024 60 2455764 22.60 22.75 22.35 22.45 0.15 -0.66% 22.45 5 22.50 2 561.25
2021-12-21 3518 81065 57 1824273 22.40 22.75 22.35 22.75 0.30 1.34% 22.65 11 22.80 3 568.75
2021-12-22 3518 143008 80 3274241 22.95 23.00 22.75 22.95 0.20 0.88% 22.90 1 23.00 9 573.75
2021-12-23 3518 3141615 1087 78027142 23.05 25.20 23.05 25.20 2.25 9.8% 25.05 7 25.20 1 630.00
2021-12-24 3518 1405349 782 34976642 25.00 25.50 24.30 24.35 0.85 -3.37% 24.35 3 24.40 1 608.75
2021-12-27 3518 3609971 1465 95770585 24.90 26.75 24.80 26.75 2.40 9.86% 26.75 216 0.00 0 668.75
2021-12-28 3518 1708124 920 44265650 26.25 26.70 25.25 25.65 1.10 -4.11% 25.60 6 25.65 8 641.25
2021-12-29 3518 957272 555 24975723 26.35 26.95 25.50 25.65 0.00 0% 25.60 15 25.65 2 641.25
2021-12-30 3518 512010 318 12783930 25.65 25.80 24.65 25.00 0.65 -2.53% 25.00 7 25.10 5 625.00