盛達(3027)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　　22.35
0
0%		22.30
-0.05
-0.22%		22.10
-0.2
-0.9%		22.10
0
0%		21.45
-0.65
-2.94%		 　21.30
-0.15
-0.7%		21.90
0.6
2.82%		21.95
0.05
0.23%		22.00
0.05
0.23%		21.60
-0.4
-1.82%		 　22.40
0.8
3.7%		22.05
-0.35
-1.56%		21.75
-0.3
-1.36%		21.75
0
0%		21.05
-0.7
-3.22%		 　21.05
0
0%		20.80
-0.25
-1.19%		20.95
0.15
0.72%		 21.7
2 月　　　　　　21.70
0.75
3.58%		22.10
0.4
1.84%		22.85
0.75
3.39%		23.05
0.2
0.88%		23.00
-0.05
-0.22%		 　23.45
0.45
1.96%		22.95
-0.5
-2.13%		23.35
0.4
1.74%		23.05
-0.3
-1.28%		23.50
0.45
1.95%		 　23.20
-0.3
-1.28%		22.80
-0.4
-1.72%		23.10
0.3
1.32%		21.95
-1.15
-4.98%		21.90
-0.05
-0.23%		 22.78
3 月22.55
0.65
2.97%		22.85
0.3
1.33%		23.05
0.2
0.88%		 　　22.00
-1.05
-4.56%		21.50
-0.5
-2.27%		21.65
0.15
0.7%		21.30
-0.35
-1.62%		21.10
-0.2
-0.94%		 　21.40
0.3
1.42%		21.00
-0.4
-1.87%		20.90
-0.1
-0.48%		21.50
0.6
2.87%		21.50
0
0%		 　21.65
0.15
0.7%		21.80
0.15
0.69%		21.85
0.05
0.23%		22.15
0.3
1.37%		22.25
0.1
0.45%		 　21.80
-0.45
-2.02%		21.70
-0.1
-0.46%		22.15
0.45
2.07%		22.05
-0.1
-0.45%		21.79
4 月21.80
-0.25
-1.13%		 　　　21.80
0
0%		21.15
-0.65
-2.98%		21.25
0.1
0.47%		 　21.05
-0.2
-0.94%		20.80
-0.25
-1.19%		20.80
0
0%		20.90
0.1
0.48%		20.50
-0.4
-1.91%		 　20.40
-0.1
-0.49%		20.50
0.1
0.49%		20.65
0.15
0.73%		20.50
-0.15
-0.73%		20.30
-0.2
-0.98%		 　19.40
-0.9
-4.43%		19.75
0.35
1.8%		18.95
-0.8
-4.05%		19.20
0.25
1.32%		18.30
-0.9
-4.69%		 20.28
5 月　　18.20
-0.1
-0.55%		18.50
0.3
1.65%		18.65
0.15
0.81%		18.25
-0.4
-2.14%		 　17.10
-1.15
-6.3%		17.45
0.35
2.05%		17.15
-0.3
-1.72%		16.80
-0.35
-2.04%		17.65
0.85
5.06%		 　18.30
0.65
3.68%		18.75
0.45
2.46%		19.95
1.2
6.4%		20.40
0.45
2.26%		19.95
-0.45
-2.21%		 　19.90
-0.05
-0.25%		19.55
-0.35
-1.76%		19.75
0.2
1.02%		19.35
-0.4
-2.03%		19.25
-0.1
-0.52%		 　19.40
0.15
0.78%		19.20
-0.2
-1.03%		18.73
6 月19.30
0.1
0.52%		19.20
-0.1
-0.52%		 　　19.05
-0.15
-0.78%		19.00
-0.05
-0.26%		19.15
0.15
0.79%		18.90
-0.25
-1.31%		18.65
-0.25
-1.32%		 　18.20
-0.45
-2.41%		18.05
-0.15
-0.82%		18.15
0.1
0.55%		18.00
-0.15
-0.83%		17.80
-0.2
-1.11%		 　17.00
-0.8
-4.49%		17.60
0.6
3.53%		17.05
-0.55
-3.13%		17.05
0
0%		17.35
0.3
1.76%		 　18.30
0.95
5.48%		18.10
-0.2
-1.09%		18.45
0.35
1.93%		17.55
-0.9
-4.88%		 18.14
7 月17.30
-0.25
-1.42%		 　17.30
0
0%		17.85
0.55
3.18%		17.40
-0.45
-2.52%		17.55
0.15
0.86%		17.95
0.4
2.28%		 　17.85
-0.1
-0.56%		17.80
-0.05
-0.28%		17.75
-0.05
-0.28%		18.00
0.25
1.41%		18.00
0
0%		 　18.05
0.05
0.28%		17.95
-0.1
-0.55%		17.95
0
0%		18.55
0.6
3.34%		18.30
-0.25
-1.35%		 　18.30
0
0%		18.10
-0.2
-1.09%		18.25
0.15
0.83%		18.15
-0.1
-0.55%		18.20
0.05
0.28%		 18.03
8 月19.40
1.2
6.59%		18.75
-0.65
-3.35%		18.65
-0.1
-0.53%		17.90
-0.75
-4.02%		18.90
1
5.59%		 　18.75
-0.15
-0.79%		18.80
0.05
0.27%		18.35
-0.45
-2.39%		18.25
-0.1
-0.54%		17.90
-0.35
-1.92%		 　17.60
-0.3
-1.68%		17.60
0
0%		17.65
0.05
0.28%		17.90
0.25
1.42%		19.60
1.7
9.5%		 　19.10
-0.5
-2.55%		19.15
0.05
0.26%		19.00
-0.15
-0.78%		20.30
1.3
6.84%		21.35
1.05
5.17%		 　21.55
0.2
0.94%		21.70
0.15
0.7%		21.95
0.25
1.15%		19.15
9 月22.40
0.45
2.05%		23.30
0.9
4.02%		 　22.70
-0.6
-2.58%		21.10
-1.6
-7.05%		21.75
0.65
3.08%		23.90
2.15
9.89%		 　　24.40
0.5
2.09%		26.60
2.2
9.02%		27.95
1.35
5.08%		27.15
-0.8
-2.86%		26.40
-0.75
-2.76%		 　24.90
-1.5
-5.68%		25.50
0.6
2.41%		24.30
-1.2
-4.71%		24.55
0.25
1.03%		25.45
0.9
3.67%		 　25.00
-0.45
-1.77%		23.45
-1.55
-6.2%		21.20
-2.25
-9.59%		23.05
1.85
8.73%		24.00
0.95
4.12%		 24.29
10 月　　25.40
1.4
5.83%		26.00
0.6
2.36%		25.30
-0.7
-2.69%		25.75
0.45
1.78%		25.25
-0.5
-1.94%		 　　22.75
-2.5
-9.9%		22.30
-0.45
-1.98%		20.95
-1.35
-6.05%		22.45
1.5
7.16%		 　22.50
0.05
0.22%		22.90
0.4
1.78%		22.90
0
0%		23.55
0.65
2.84%		23.55
0
0%		 　22.90
-0.65
-2.76%		22.70
-0.2
-0.87%		22.05
-0.65
-2.86%		22.50
0.45
2.04%		21.70
-0.8
-3.56%		 22.45
0.75
3.46%		23.16
11 月23.40
0.95
4.23%		24.25
0.85
3.63%		24.25
0
0%		26.65
2.4
9.9%		 　26.65
0
0%		26.50
-0.15
-0.56%		26.10
-0.4
-1.51%		25.85
-0.25
-0.96%		25.35
-0.5
-1.93%		 　26.35
1
3.94%		24.80
-1.55
-5.88%		24.60
-0.2
-0.81%		25.25
0.65
2.64%		25.30
0.05
0.2%		 　25.55
0.25
0.99%		25.40
-0.15
-0.59%		26.00
0.6
2.36%		26.20
0.2
0.77%		25.75
-0.45
-1.72%		 　27.70
1.95
7.57%		29.25
1.55
5.6%		30.25
1
3.42%		 26.33
12 月33.25
3
9.92%		34.40
1.15
3.46%		 　35.00
0.6
1.74%		33.90
-1.1
-3.14%		34.45
0.55
1.62%		34.80
0.35
1.02%		34.80
0
0%		 　34.10
-0.7
-2.01%		10.90
-23.2
-68.04%		37.75
26.85
246.33%		39.00
1.25
3.31%		37.00
-2
-5.13%		 22.05
-14.95
-40.41%		35.90
13.85
62.81%		34.20
-1.7
-4.74%		33.80
-0.4
-1.17%		34.50
0.7
2.07%		36.05
1.55
4.49%		 　36.15
0.1
0.28%		36.70
0.55
1.52%		35.00
-1.7
-4.63%		34.35
-0.65
-1.86%		33.45
-0.9
-2.62%		　33.29

說明:最高漲幅:246.33%最低跌幅:-68.04% 最高價:39.00最低價:10.90平均價:22.34,灰色底表示週末,漲146天(131.6)元,跌141天(-125)元,平盤23天
246%=1,63%=1,10%=5,9%=2,8%=2,7%=5,6%=5,5%=5,4%=19,3%=21,2%=28,1%=34,0%=41,-0%=1,-1%=1,-2%=2,-3%=3,-4%=7,-5%=7,-6%=9,-7%=13,-8%=18,-9%=32,-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
2022-01-03 3027 788093 377 17642785 23.05 23.05 22.10 22.35 0.45 0% 22.30 11 22.35 12 131.47
2022-01-04 3027 546773 236 12180636 22.35 22.50 22.10 22.30 0.05 -0.22% 22.30 15 22.35 9 131.18
2022-01-05 3027 597085 318 13229881 22.30 22.60 22.00 22.10 0.20 -0.9% 22.05 19 22.10 38 130.00
2022-01-06 3027 566116 223 12506254 22.10 22.30 21.85 22.10 0.00 0% 22.10 6 22.15 6 130.00
2022-01-07 3027 974315 495 20987288 22.20 22.20 21.20 21.45 0.65 -2.94% 21.40 49 21.45 1 126.18
2022-01-10 3027 370040 207 7887143 21.40 21.50 21.05 21.30 0.15 -0.7% 21.30 18 21.35 9 125.29
2022-01-11 3027 1568067 921 35081596 21.80 23.10 21.75 21.90 0.60 2.82% 21.90 26 21.95 1 128.82
2022-01-12 3027 682255 388 14843343 21.90 22.15 21.45 21.95 0.05 0.23% 21.90 6 21.95 2 129.12
2022-01-13 3027 290523 165 6393691 21.75 22.25 21.75 22.00 0.05 0.23% 21.95 6 22.00 24 129.41
2022-01-14 3027 384012 223 8307484 21.95 22.25 21.40 21.60 0.40 -1.82% 21.60 15 21.65 2 127.06
2022-01-17 3027 529513 265 11685426 21.85 22.40 21.70 22.40 0.80 3.7% 22.35 7 22.40 5 131.76
2022-01-18 3027 502524 302 11225141 22.40 22.75 21.90 22.05 0.35 -1.56% 22.00 3 22.10 6 129.71
2022-01-19 3027 366134 191 7956230 21.85 22.05 21.55 21.75 0.30 -1.36% 21.70 6 21.75 2 127.94
2022-01-20 3027 155214 114 3375354 21.95 21.95 21.60 21.75 0.00 0% 21.70 4 21.75 3 127.94
2022-01-21 3027 410495 273 8750539 22.10 22.10 21.05 21.05 0.70 -3.22% 21.05 10 21.10 6 123.82
2022-01-24 3027 511318 291 10638211 21.05 21.10 20.45 21.05 0.00 0% 21.00 6 21.05 2 123.82
2022-01-25 3027 354072 218 7383824 20.95 21.25 20.65 20.80 0.25 -1.19% 20.70 6 20.80 26 122.35
2022-01-26 3027 269148 142 5627502 21.15 21.15 20.70 20.95 0.15 0.72% 20.90 21 20.95 1 123.24
2022-02-07 3027 279073 185 5959035 21.30 21.80 21.00 21.70 0.75 3.58% 21.60 11 21.70 9 127.65
2022-02-08 3027 482067 250 10688561 21.95 22.50 21.85 22.10 0.40 1.84% 22.10 9 22.15 11 130.00
2022-02-09 3027 821605 520 18543641 22.40 22.90 22.25 22.85 0.75 3.39% 22.80 3 22.85 4 134.41
2022-02-10 3027 791505 432 18239520 23.05 23.40 22.70 23.05 0.20 0.88% 23.05 10 23.10 4 135.59
2022-02-11 3027 558115 290 12855650 22.90 23.25 22.70 23.00 0.05 -0.22% 23.00 7 23.05 8 135.29
2022-02-14 3027 909387 488 21020932 22.85 23.55 22.50 23.45 0.45 1.96% 23.40 1 23.45 4 137.94
2022-02-15 3027 2358177 1150 55743134 23.80 24.60 22.95 22.95 0.50 -2.13% 22.95 25 23.00 3 135.00
2022-02-16 3027 787095 695 18495881 23.10 23.85 23.10 23.35 0.40 1.74% 23.35 20 23.50 6 137.35
2022-02-17 3027 450773 262 10498999 23.35 23.65 23.00 23.05 0.30 -1.28% 23.05 14 23.10 1 135.59
2022-02-18 3027 476993 251 11114894 23.00 23.55 22.90 23.50 0.45 1.95% 23.45 4 23.50 3 138.24
2022-02-21 3027 271259 201 6303101 23.35 23.55 23.00 23.20 0.30 -1.28% 23.20 16 23.25 4 136.47
2022-02-22 3027 416681 693 9495378 23.30 23.30 22.55 22.80 0.40 -1.72% 22.75 16 22.80 1 134.12
2022-02-23 3027 312376 193 7195501 22.95 23.20 22.90 23.10 0.30 1.32% 23.05 2 23.10 12 135.88
2022-02-24 3027 737320 376 16459466 23.00 23.00 21.95 21.95 1.15 -4.98% 21.90 15 21.95 4 129.12
2022-02-25 3027 293094 271 6428738 21.95 22.25 21.65 21.90 0.05 -0.23% 21.90 11 22.10 3 128.82
2022-03-01 3027 357045 241 8087587 21.90 22.90 21.90 22.55 0.65 2.97% 22.55 31 22.75 6 132.65
2022-03-02 3027 495000 332 11387700 22.90 23.40 22.70 22.85 0.30 1.33% 22.85 3 22.90 3 134.41
2022-03-03 3027 508000 270 11771600 23.10 23.50 22.90 23.05 0.20 0.88% 23.05 17 23.15 8 135.59
2022-03-07 3027 491920 311 10909934 23.00 23.05 21.90 22.00 0.95 -4.56% 22.00 7 22.15 11 129.41
2022-03-08 3027 459927 287 9981871 21.65 22.45 21.35 21.50 0.50 -2.27% 21.50 1 21.55 1 126.47
2022-03-09 3027 182249 162 3948024 22.15 22.15 21.50 21.65 0.15 0.7% 21.60 5 21.65 8 127.35
2022-03-10 3027 703180 373 15138606 21.65 22.00 21.25 21.30 0.35 -1.62% 21.30 25 21.40 3 125.29
2022-03-11 3027 540000 277 11332900 21.30 21.30 20.75 21.10 0.20 -0.94% 21.10 1 21.15 9 124.12
2022-03-14 3027 553000 319 11907200 21.35 22.15 21.00 21.40 0.30 1.42% 21.40 1 21.45 11 125.88
2022-03-15 3027 384000 179 8084800 21.40 21.40 21.00 21.00 0.40 -1.87% 21.00 88 21.10 2 123.53
2022-03-16 3027 429000 212 8957650 21.05 21.05 20.70 20.90 0.10 -0.48% 20.90 45 20.95 12 122.94
2022-03-17 3027 227000 120 4860150 21.40 21.50 21.25 21.50 0.60 2.87% 21.45 2 21.50 2 126.47
2022-03-18 3027 138000 96 2949150 21.50 21.50 21.30 21.50 0.00 0% 21.50 1 21.55 12 126.47
2022-03-21 3027 177000 110 3837150 21.80 21.85 21.60 21.65 0.15 0.7% 21.65 1 21.70 18 127.35
2022-03-22 3027 334000 170 7279150 21.60 22.00 21.60 21.80 0.15 0.69% 21.80 5 21.85 4 128.24
2022-03-23 3027 238000 140 5216650 21.85 22.05 21.75 21.85 0.05 0.23% 21.85 3 21.95 5 128.53
2022-03-24 3027 302000 163 6651350 21.80 22.30 21.80 22.15 0.30 1.37% 22.15 2 22.20 2 130.29
2022-03-25 3027 243000 149 5425850 22.30 22.45 22.20 22.25 0.10 0.45% 22.25 5 22.30 5 130.88
2022-03-28 3027 202000 126 4411500 22.25 22.25 21.60 21.80 0.45 -2.02% 21.75 11 21.80 3 128.24
2022-03-29 3027 168000 95 3669800 21.75 22.00 21.70 21.70 0.10 -0.46% 21.65 27 21.80 2 127.65
2022-03-30 3027 324000 193 7167400 21.90 22.30 21.70 22.15 0.45 2.07% 22.10 2 22.15 8 79.11
2022-03-31 3027 171000 117 3781100 22.10 22.40 21.90 22.05 0.10 -0.45% 22.05 1 22.10 8 78.75
2022-04-01 3027 144000 98 3141850 21.90 21.90 21.70 21.80 0.25 -1.13% 21.80 2 21.85 1 77.86
2022-04-06 3027 187000 126 4084150 22.20 22.20 21.75 21.80 0.00 0% 21.75 9 21.80 18 77.86
2022-04-07 3027 434271 318 9245507 21.75 21.75 21.10 21.15 0.65 -2.98% 21.15 6 21.20 9 75.54
2022-04-08 3027 177000 119 3762950 21.15 21.50 21.10 21.25 0.10 0.47% 21.15 24 21.30 27 75.89
2022-04-11 3027 368000 173 7765750 21.65 21.65 20.95 21.05 0.20 -0.94% 21.00 7 21.05 5 75.18
2022-04-12 3027 259000 163 5389450 20.80 20.95 20.70 20.80 0.25 -1.19% 20.80 6 20.85 4 74.29
2022-04-13 3027 130000 80 2705600 20.80 20.90 20.60 20.80 0.00 0% 20.80 12 20.90 12 74.29
2022-04-14 3027 198000 112 4131800 20.85 21.05 20.75 20.90 0.10 0.48% 20.80 10 21.00 15 74.64
2022-04-15 3027 572000 223 11755500 20.85 20.85 20.40 20.50 0.40 -1.91% 20.50 19 20.55 6 73.21
2022-04-18 3027 186000 99 3804700 20.60 20.60 20.40 20.40 0.10 -0.49% 20.40 29 20.45 1 72.86
2022-04-19 3027 88629 65 1817781 20.50 20.65 20.45 20.50 0.10 0.49% 20.45 7 20.50 3 73.21
2022-04-20 3027 191000 119 3920700 20.40 20.70 20.40 20.65 0.15 0.73% 20.60 8 20.65 7 73.75
2022-04-21 3027 182209 112 3757012 20.65 20.80 20.45 20.50 0.15 -0.73% 20.50 1 20.60 1 73.21
2022-04-22 3027 293000 169 5949350 20.50 20.50 20.20 20.30 0.20 -0.98% 20.30 19 20.35 16 72.50
2022-04-25 3027 694000 341 13651950 20.20 20.20 19.30 19.40 0.90 -4.43% 19.40 6 19.45 6 69.29
2022-04-26 3027 332000 191 6522600 19.45 20.00 19.40 19.75 0.35 1.8% 19.60 43 19.75 2 70.54
2022-04-27 3027 503909 321 9513738 19.50 19.50 18.55 18.95 0.80 -4.05% 18.95 2 19.00 9 67.68
2022-04-28 3027 195000 137 3761150 19.10 19.65 19.05 19.20 0.25 1.32% 19.15 1 19.25 13 68.57
2022-04-29 3027 1011000 510 18880150 19.30 19.50 18.30 18.30 0.90 -4.69% 18.25 22 18.30 46 65.36
2022-05-03 3027 301000 157 5460700 18.25 18.40 18.00 18.20 0.10 -0.55% 18.15 12 18.20 12 65.00
2022-05-04 3027 152000 96 2807650 18.40 18.70 18.25 18.50 0.30 1.65% 18.45 9 18.55 3 66.07
2022-05-05 3027 203000 110 3800800 18.70 18.85 18.65 18.65 0.15 0.81% 18.60 23 18.65 8 66.61
2022-05-06 3027 196000 125 3565300 18.20 18.30 18.10 18.25 0.40 -2.14% 18.25 5 18.30 20 65.18
2022-05-09 3027 737011 388 12827141 18.10 18.10 16.95 17.10 1.15 -6.3% 17.10 11 17.15 1 61.07
2022-05-10 3027 320000 187 5483900 17.00 17.45 16.55 17.45 0.35 2.05% 17.45 2 17.50 36 62.32
2022-05-11 3027 240000 136 4138100 17.70 17.70 17.10 17.15 0.30 -1.72% 17.15 3 17.30 10 61.25
2022-05-12 3027 369000 213 6264600 17.10 17.35 16.80 16.80 0.35 -2.04% 16.80 20 16.85 39 60.00
2022-05-13 3027 456000 260 8128100 17.25 18.40 17.25 17.65 0.85 5.06% 17.65 3 17.70 1 40.11
2022-05-16 3027 544000 313 9833350 18.10 18.60 17.70 18.30 0.65 3.68% 18.15 11 18.30 9 41.59
2022-05-17 3027 1988000 927 37874950 18.50 19.90 18.20 18.75 0.45 2.46% 18.75 1 18.80 3 42.61
2022-05-18 3027 2659000 1377 53141900 19.55 20.45 19.40 19.95 1.20 6.4% 19.90 8 19.95 7 45.34
2022-05-19 3027 1068000 671 21113050 19.40 20.40 19.00 20.40 0.45 2.26% 20.35 3 20.40 27 46.36
2022-05-20 3027 903000 543 18322200 20.40 20.85 19.95 19.95 0.45 -2.21% 19.95 13 20.00 5 45.34
2022-05-23 3027 416000 263 8252950 19.65 20.15 19.60 19.90 0.05 -0.25% 19.80 15 19.95 12 45.23
2022-05-24 3027 538668 360 10739201 20.60 20.60 19.55 19.55 0.35 -1.76% 19.55 14 19.60 8 44.43
2022-05-25 3027 671000 360 13303850 19.40 20.40 19.40 19.75 0.20 1.02% 19.70 9 19.75 11 44.89
2022-05-26 3027 346000 207 6721000 19.85 19.85 19.20 19.35 0.40 -2.03% 19.35 1 19.40 1 43.98
2022-05-27 3027 150000 104 2904200 19.60 19.70 19.25 19.25 0.10 -0.52% 19.25 4 19.30 10 43.75
2022-05-30 3027 306000 185 5919200 19.45 19.45 19.25 19.40 0.15 0.78% 19.30 2 19.45 7 44.09
2022-05-31 3027 99000 77 1908250 19.40 19.40 19.20 19.20 0.20 -1.03% 19.20 17 19.25 4 43.64
2022-06-01 3027 163000 110 3147650 19.20 19.55 19.20 19.30 0.10 0.52% 19.30 5 19.40 6 43.86
2022-06-02 3027 161000 73 3109950 19.30 19.40 19.20 19.20 0.10 -0.52% 19.20 14 19.30 4 43.64
2022-06-06 3027 187000 110 3574850 19.30 19.50 19.00 19.05 0.15 -0.78% 19.05 8 19.15 1 43.30
2022-06-07 3027 91000 62 1735800 19.25 19.25 19.00 19.00 0.05 -0.26% 19.00 39 19.05 1 43.18
2022-06-08 3027 66000 52 1260900 19.25 19.25 19.00 19.15 0.15 0.79% 19.10 1 19.15 4 43.52
2022-06-09 3027 190000 133 3596600 19.20 19.25 18.55 18.90 0.25 -1.31% 18.85 6 18.90 6 42.95
2022-06-10 3027 298000 154 5562250 18.80 18.95 18.50 18.65 0.25 -1.32% 18.60 5 18.65 2 42.39
2022-06-13 3027 207000 138 3793350 18.30 18.75 18.10 18.20 0.45 -2.41% 18.20 3 18.30 1 41.36
2022-06-14 3027 305000 169 5432900 17.80 18.10 17.60 18.05 0.15 -0.82% 18.05 1 18.10 2 41.02
2022-06-15 3027 118000 80 2140800 18.05 18.30 17.90 18.15 0.10 0.55% 18.00 15 18.20 3 41.25
2022-06-16 3027 248000 99 4493900 18.40 18.40 18.00 18.00 0.15 -0.83% 18.00 55 18.10 8 40.91
2022-06-17 3027 134000 74 2378250 17.65 17.95 17.65 17.80 0.20 -1.11% 17.70 23 17.80 3 40.45
2022-06-20 3027 375222 210 6457009 17.80 17.80 16.95 17.00 0.80 -4.49% 16.95 9 17.00 2 38.64
2022-06-21 3027 183000 100 3199850 17.50 17.60 17.10 17.60 0.60 3.53% 17.50 4 17.60 8 40.00
2022-06-22 3027 226000 122 3875650 17.95 17.95 16.80 17.05 0.55 -3.13% 17.05 2 17.15 2 38.75
2022-06-23 3027 282070 139 4808091 17.10 17.30 16.80 17.05 0.00 0% 17.00 1 17.05 1 38.75
2022-06-24 3027 212000 105 3690700 17.35 17.60 17.20 17.35 0.30 1.76% 17.30 4 17.40 7 39.43
2022-06-27 3027 398000 237 7307450 17.80 18.80 17.80 18.30 0.95 5.48% 18.30 8 18.35 3 41.59
2022-06-28 3027 243000 114 4433500 18.55 18.60 17.95 18.10 0.20 -1.09% 18.10 3 18.20 2 41.14
2022-06-29 3027 98000 65 1770950 18.10 18.45 17.80 18.45 0.35 1.93% 18.35 2 18.45 8 41.93
2022-06-30 3027 250000 154 4437750 18.60 18.60 17.50 17.55 0.90 -4.88% 17.55 3 17.60 1 39.89
2022-07-01 3027 378286 215 6481625 17.90 17.90 16.95 17.30 0.25 -1.42% 17.30 1 17.40 5 39.32
2022-07-04 3027 165000 90 2838500 17.60 17.60 17.00 17.30 0.00 0% 17.15 5 17.30 2 39.32
2022-07-05 3027 277000 165 4883300 17.60 18.00 17.15 17.85 0.55 3.18% 17.85 12 17.90 4 40.57
2022-07-06 3027 271261 157 4816885 18.10 18.30 17.40 17.40 0.45 -2.52% 17.40 1 17.50 7 39.55
2022-07-07 3027 167000 97 2917500 17.40 17.65 17.15 17.55 0.15 0.86% 17.55 2 17.60 4 39.89
2022-07-08 3027 214000 119 3840200 17.75 18.15 17.70 17.95 0.40 2.28% 17.85 3 18.00 19 40.80
2022-07-11 3027 104000 66 1864900 18.25 18.25 17.75 17.85 0.10 -0.56% 17.85 6 17.90 4 40.57
2022-07-12 3027 302000 151 5241000 17.95 17.95 17.00 17.80 0.05 -0.28% 17.15 4 17.85 2 40.45
2022-07-13 3027 142000 92 2538600 17.80 18.10 17.75 17.75 0.05 -0.28% 17.75 3 17.80 9 40.34
2022-07-14 3027 181000 87 3246450 17.60 18.10 17.60 18.00 0.25 1.41% 17.95 2 18.00 10 40.91
2022-07-15 3027 87000 66 1559800 18.10 18.10 17.80 18.00 0.00 0% 17.95 2 18.00 12 40.91
2022-07-18 3027 152000 81 2737350 17.80 18.10 17.80 18.05 0.05 0.28% 18.05 3 18.10 15 41.02
2022-07-19 3027 120000 75 2148400 17.85 18.00 17.80 17.95 0.10 -0.55% 17.90 22 18.00 7 40.80
2022-07-20 3027 248000 94 4490150 18.30 18.30 17.95 17.95 0.00 0% 17.95 3 18.00 8 40.80
2022-07-21 3027 260000 137 4760850 18.20 18.55 17.90 18.55 0.60 3.34% 18.50 6 18.55 1 42.16
2022-07-22 3027 109282 90 2019108 18.80 18.80 18.30 18.30 0.25 -1.35% 18.30 9 18.45 2 41.59
2022-07-25 3027 59000 36 1079200 18.20 18.35 18.20 18.30 0.00 0% 18.25 12 18.30 1 41.59
2022-07-26 3027 69000 50 1249600 18.20 18.20 18.05 18.10 0.20 -1.09% 18.05 27 18.10 1 41.14
2022-07-27 3027 70000 50 1275600 18.10 18.35 18.10 18.25 0.15 0.83% 18.25 6 18.30 1 41.48
2022-07-28 3027 62000 44 1129150 18.25 18.35 18.15 18.15 0.10 -0.55% 18.10 3 18.15 2 41.25
2022-07-29 3027 86000 55 1565600 18.35 18.35 18.10 18.20 0.05 0.28% 18.20 2 18.25 4 41.36
2022-08-01 3027 805000 450 15434950 18.15 19.75 18.15 19.40 1.20 6.59% 19.35 1 19.40 2 44.09
2022-08-02 3027 355000 174 6692650 19.10 19.25 18.50 18.75 0.65 -3.35% 18.75 4 18.90 3 42.61
2022-08-03 3027 117000 80 2177700 18.75 18.80 18.35 18.65 0.10 -0.53% 18.50 2 18.65 3 42.39
2022-08-04 3027 220000 127 3978250 18.65 18.65 17.65 17.90 0.75 -4.02% 17.90 17 18.00 4 40.68
2022-08-05 3027 280921 143 5148607 18.00 18.90 18.00 18.90 1.00 5.59% 18.75 2 18.95 12 42.95
2022-08-08 3027 119000 75 2211800 18.80 18.80 18.35 18.75 0.15 -0.79% 18.70 9 18.75 1 42.61
2022-08-09 3027 539000 259 10248250 18.90 19.55 18.70 18.80 0.05 0.27% 18.75 12 18.80 2 42.73
2022-08-10 3027 783222 263 14419607 18.35 18.70 18.20 18.35 0.45 -2.39% 18.35 36 18.40 1 41.70
2022-08-11 3027 350000 114 6429450 18.60 18.60 18.20 18.25 0.10 -0.54% 18.25 6 18.35 3 41.48
2022-08-12 3027 517000 418 9319750 18.25 18.50 17.80 17.90 0.35 -1.92% 17.90 26 17.95 6 40.68
2022-08-15 3027 394000 236 6945750 17.95 17.95 17.40 17.60 0.30 -1.68% 17.55 25 17.60 22 45.13
2022-08-16 3027 357000 198 6335000 17.60 18.00 17.50 17.60 0.00 0% 17.60 10 17.65 1 45.13
2022-08-17 3027 145000 94 2560150 17.55 17.75 17.55 17.65 0.05 0.28% 17.65 26 17.70 12 45.26
2022-08-18 3027 181000 99 3206950 17.60 17.90 17.55 17.90 0.25 1.42% 17.75 2 17.90 8 45.90
2022-08-19 3027 5085000 2080 98838050 18.15 19.65 18.15 19.60 1.70 9.5% 19.55 23 19.60 18 50.26
2022-08-22 3027 1319303 639 25262695 19.25 19.45 19.00 19.10 0.50 -2.55% 19.05 28 19.10 5 48.97
2022-08-23 3027 284000 187 5364000 18.80 19.15 18.60 19.15 0.05 0.26% 19.10 9 19.15 7 49.10
2022-08-24 3027 293000 169 5592750 19.30 19.30 18.85 19.00 0.15 -0.78% 19.00 4 19.05 11 48.72
2022-08-25 3027 1621000 728 32300350 19.20 20.65 18.90 20.30 1.30 6.84% 20.25 3 20.35 15 52.05
2022-08-26 3027 3880000 1925 81164900 21.10 21.45 20.05 21.35 1.05 5.17% 21.30 42 21.35 32 54.74
2022-08-29 3027 2091000 1158 44456900 20.50 22.15 20.35 21.55 0.20 0.94% 21.55 6 21.60 28 55.26
2022-08-30 3027 1796000 984 39445350 21.55 22.40 21.50 21.70 0.15 0.7% 21.65 4 21.70 9 55.64
2022-08-31 3027 710000 426 15588100 21.70 22.15 21.50 21.95 0.25 1.15% 21.90 18 21.95 8 56.28
2022-09-01 3027 4894463 2645 112753032 23.05 23.80 22.20 22.40 0.45 2.05% 22.35 17 22.40 46 57.44
2022-09-02 3027 4643000 2234 108910250 22.70 24.10 22.70 23.30 0.90 4.02% 23.25 37 23.30 20 59.74
2022-09-05 3027 1665000 853 38631250 23.25 23.80 22.70 22.70 0.60 -2.58% 22.70 4 22.80 6 58.21
2022-09-06 3027 2198000 1153 47704550 22.85 22.85 21.00 21.10 1.60 -7.05% 21.05 42 21.10 3 54.10
2022-09-07 3027 926000 505 19840550 21.45 21.80 20.50 21.75 0.65 3.08% 21.70 12 21.75 10 55.77
2022-09-08 3027 5578000 1316 133260250 23.90 23.90 23.35 23.90 2.15 9.89% 23.90 14687 0.00 0 61.28
2022-09-12 3027 12876000 6601 321927350 24.80 26.05 24.20 24.40 0.50 2.09% 24.40 35 24.45 13 62.56
2022-09-13 3027 18283000 8280 475578650 24.65 26.80 24.65 26.60 2.20 9.02% 26.55 1 26.60 19 68.21
2022-09-14 3027 16770000 7949 454026250 26.00 27.95 25.90 27.95 1.35 5.08% 27.90 15 27.95 15 71.67
2022-09-15 3027 8373000 3769 230147250 27.70 28.00 27.15 27.15 0.80 -2.86% 27.15 37 27.20 12 69.62
2022-09-16 3027 8294000 3677 218653600 26.80 27.20 25.40 26.40 0.75 -2.76% 26.35 3 26.40 12 67.69
2022-09-19 3027 4106559 2092 104768861 26.15 26.60 24.85 24.90 1.50 -5.68% 24.90 29 25.00 12 63.85
2022-09-20 3027 4224000 2177 106642600 25.20 25.75 24.65 25.50 0.60 2.41% 25.50 8 25.55 4 65.38
2022-09-21 3027 2926000 1474 72418450 25.30 25.30 24.30 24.30 1.20 -4.71% 24.30 37 24.35 26 62.31
2022-09-22 3027 2534000 1293 61971850 23.70 24.80 23.65 24.55 0.25 1.03% 24.55 30 24.65 9 62.95
2022-09-23 3027 6388000 3589 161374400 24.60 25.95 24.25 25.45 0.90 3.67% 25.40 51 25.45 58 65.26
2022-09-26 3027 4311000 2372 109292700 25.00 25.85 24.80 25.00 0.45 -1.77% 25.00 66 25.10 11 64.10
2022-09-27 3027 5767000 3002 134630700 24.85 25.15 22.50 23.45 1.55 -6.2% 23.45 12 23.50 19 60.13
2022-09-28 3027 3793000 2035 84062800 23.70 23.80 21.20 21.20 2.25 -9.59% 21.20 66 21.25 1 54.36
2022-09-29 3027 5924000 2726 136545750 22.10 23.30 22.00 23.05 1.85 8.73% 23.00 73 23.05 3 59.10
2022-09-30 3027 5938000 3183 140612600 22.30 24.35 22.20 24.00 0.95 4.12% 24.00 25 24.05 61 61.54
2022-10-03 3027 11078000 6122 280004700 24.30 26.00 24.05 25.40 1.40 5.83% 25.35 17 25.40 6 65.13
2022-10-04 3027 10109932 5750 259554624 25.85 26.30 25.10 26.00 0.60 2.36% 25.95 2 26.00 111 66.67
2022-10-05 3027 6400000 3279 163760900 26.00 26.25 25.00 25.30 0.70 -2.69% 25.30 30 25.35 3 64.87
2022-10-06 3027 4527000 2384 116770750 25.60 26.10 25.25 25.75 0.45 1.78% 25.70 84 25.75 1 66.03
2022-10-07 3027 2411000 1321 61306600 25.60 25.90 25.10 25.25 0.50 -1.94% 25.25 10 25.30 4 64.74
2022-10-11 3027 3048000 1488 69960400 23.85 23.85 22.75 22.75 2.50 -9.9% 0.00 0 22.75 261 58.33
2022-10-12 3027 2421000 1265 54248600 22.00 23.15 21.90 22.30 0.45 -1.98% 22.30 18 22.40 2 57.18
2022-10-13 3027 3026000 1456 64308750 22.30 22.55 20.40 20.95 1.35 -6.05% 20.90 36 20.95 10 53.72
2022-10-14 3027 3900000 1986 87676550 22.30 23.00 22.00 22.45 1.50 7.16% 22.45 32 22.50 4 57.56
2022-10-17 3027 1805000 980 39287850 21.75 22.60 21.00 22.50 0.05 0.22% 22.50 1 22.55 5 57.69
2022-10-18 3027 1794000 1063 41006700 22.95 23.40 22.25 22.90 0.40 1.78% 22.90 23 23.05 10 58.72
2022-10-19 3027 3572000 2087 83329200 23.40 24.20 22.75 22.90 0.00 0% 22.90 6 22.95 4 58.72
2022-10-20 3027 6277000 3330 147923850 22.75 24.10 22.60 23.55 0.65 2.84% 23.55 96 23.60 22 60.38
2022-10-21 3027 5819000 3168 139035550 24.25 24.35 23.45 23.55 0.00 0% 23.55 9 23.60 3 60.38
2022-10-24 3027 2849000 1427 67443250 23.90 24.25 22.85 22.90 0.65 -2.76% 22.85 78 22.90 1 58.72
2022-10-25 3027 2550000 1373 59146800 23.30 23.70 22.65 22.70 0.20 -0.87% 22.65 25 22.70 2 58.21
2022-10-26 3027 1573000 903 35263400 22.75 22.95 22.00 22.05 0.65 -2.86% 22.05 13 22.10 4 56.54
2022-10-27 3027 1382000 760 30751850 22.05 22.60 21.95 22.50 0.45 2.04% 22.50 11 22.55 1 57.69
2022-10-28 3027 920456 585 20244965 22.45 22.60 21.60 21.70 0.80 -3.56% 21.65 23 21.70 2 55.64
2022-10-31 3027 938000 473 20946800 22.00 22.55 21.90 22.45 0.75 3.46% 22.40 2 22.50 25 57.56
2022-11-01 3027 1930000 1076 44612800 22.25 23.70 22.20 23.40 0.95 4.23% 23.35 1 23.40 17 60.00
2022-11-02 3027 4421000 2223 107347450 23.40 24.70 23.40 24.25 0.85 3.63% 24.20 15 24.25 56 62.18
2022-11-03 3027 6938000 3357 171188050 24.40 25.25 23.90 24.25 0.00 0% 24.25 54 24.40 98 62.18
2022-11-04 3027 13525000 4881 351183250 24.25 26.65 24.25 26.65 2.40 9.9% 26.65 9653 0.00 0 68.33
2022-11-07 3027 24516000 11599 665505900 27.90 28.50 26.10 26.65 0.00 0% 26.60 6 26.65 9 68.33
2022-11-08 3027 17333000 8109 468122600 27.00 28.20 25.75 26.50 0.15 -0.56% 26.45 32 26.50 4 67.95
2022-11-09 3027 5019000 2459 131941800 26.75 26.75 25.90 26.10 0.40 -1.51% 26.05 78 26.10 74 66.92
2022-11-10 3027 8333846 4072 214593378 26.15 26.80 24.90 25.85 0.25 -0.96% 25.80 5 25.85 37 66.28
2022-11-11 3027 5907000 2865 151798850 26.80 26.80 25.20 25.35 0.50 -1.93% 25.35 46 25.50 6 65.00
2022-11-14 3027 6300000 2943 164897700 25.65 26.80 25.40 26.35 1.00 3.94% 26.35 26 26.40 2 67.56
2022-11-15 3027 10234000 4974 256795600 26.40 26.65 24.15 24.80 1.55 -5.88% 24.80 75 24.90 2 59.05
2022-11-16 3027 3185000 1640 78938250 24.95 25.35 24.40 24.60 0.20 -0.81% 24.60 17 24.65 1 58.57
2022-11-17 3027 3728000 1891 93725000 24.80 25.45 24.70 25.25 0.65 2.64% 25.20 82 25.25 48 60.12
2022-11-18 3027 4206000 2121 107374800 25.25 26.00 25.15 25.30 0.05 0.2% 25.25 14 25.30 6 60.24
2022-11-21 3027 6383000 3342 164930400 25.60 26.50 25.30 25.55 0.25 0.99% 25.50 23 25.55 67 60.83
2022-11-22 3027 2382000 1279 59617850 25.30 25.50 24.70 25.40 0.15 -0.59% 25.40 10 25.45 9 60.48
2022-11-23 3027 2773000 1320 70656150 25.50 26.00 25.05 26.00 0.60 2.36% 26.00 3 26.05 52 61.90
2022-11-24 3027 4746000 2363 124036400 26.30 26.45 25.65 26.20 0.20 0.77% 26.10 35 26.20 27 62.38
2022-11-25 3027 4213000 1955 110022000 26.20 26.65 25.75 25.75 0.45 -1.72% 25.70 99 25.75 2 61.31
2022-11-28 3027 11389000 4718 310382750 25.40 28.15 25.20 27.70 1.95 7.57% 27.65 7 27.70 76 65.95
2022-11-29 3027 24933000 11226 714959000 27.45 30.00 26.90 29.25 1.55 5.6% 29.20 22 29.25 242 69.64
2022-11-30 3027 31359000 14661 963012800 29.25 32.00 29.25 30.25 1.00 3.42% 30.20 35 30.25 76 72.02
2022-12-01 3027 20711000 7984 671083450 30.95 33.25 30.60 33.25 3.00 9.92% 33.25 36040 0.00 0 79.17
2022-12-02 3027 31291000 13152 1049255400 33.40 34.40 32.60 34.40 1.15 3.46% 34.30 5 34.40 129 81.90
2022-12-05 3027 25784000 11921 879420800 35.85 35.85 32.60 35.00 0.60 1.74% 34.95 65 35.00 180 83.33
2022-12-06 3027 12004000 5390 413486800 34.40 35.30 33.70 33.90 1.10 -3.14% 33.85 11 33.90 42 80.71
2022-12-07 3027 31277000 14750 1083640750 34.30 36.00 33.40 34.45 0.55 1.62% 34.40 5 34.45 60 82.02
2022-12-08 3027 11017000 5110 377987400 33.80 35.35 33.55 34.80 0.35 1.02% 34.65 1 34.80 19 82.86
2022-12-09 3027 18395000 7789 625191100 33.85 34.80 33.00 34.80 0.00 0% 34.75 3 34.80 33 82.86
2022-12-12 3027 8520000 3945 293445650 34.65 35.40 33.60 34.10 0.70 -2.01% 34.05 8 34.10 57 81.19
2022-12-13 3027 121003 71 1320275 11.00 11.10 10.80 10.90 0.10 -68.04% 10.85 14 10.90 7 0.00
2022-12-14 3027 25876000 11387 948690850 34.40 37.75 34.30 37.75 3.40 246.33% 37.75 570 0.00 0 89.88
2022-12-15 3027 37931000 18729 1459109100 38.20 40.50 37.10 39.00 1.25 3.31% 38.90 48 39.00 17 92.86
2022-12-16 3027 16464000 8425 620317750 38.25 38.95 36.70 37.00 2.00 -5.13% 37.00 88 37.05 15 88.10
2022-12-18 3027 502524 302 11225141 22.40 22.75 21.90 22.05 0.35 -40.41% 22.00 3 22.10 6 129.71
2022-12-19 3027 9834000 5039 362459850 36.80 38.05 35.80 35.90 1.10 62.81% 35.90 80 36.00 13 85.48
2022-12-20 3027 15363000 7038 544657700 36.20 37.25 34.00 34.20 1.70 -4.74% 34.20 17 34.30 7 81.43
2022-12-21 3027 7583000 3683 260570800 35.00 35.40 33.60 33.80 0.40 -1.17% 33.80 50 33.85 113 80.48
2022-12-22 3027 8241000 3809 282358300 34.70 34.90 33.60 34.50 0.70 2.07% 34.45 40 34.50 49 82.14
2022-12-23 3027 11360000 5880 402442100 34.00 36.45 33.70 36.05 1.55 4.49% 36.00 18 36.05 45 85.83
2022-12-26 3027 7499000 4096 268998700 36.05 36.50 35.15 36.15 0.10 0.28% 36.10 12 36.15 32 86.07
2022-12-27 3027 10896000 5974 397885200 36.65 37.40 35.80 36.70 0.55 1.52% 36.65 5 36.70 130 87.38
2022-12-28 3027 8396000 4558 299196750 36.30 37.00 34.70 35.00 1.70 -4.63% 34.95 5 35.00 23 83.33
2022-12-29 3027 4719000 2394 162147550 34.70 35.00 33.90 34.35 0.65 -1.86% 34.30 117 34.35 8 81.79
2022-12-30 3027 5557000 3049 189978150 35.00 35.35 33.45 33.45 0.90 -2.62% 33.45 33 33.50 19 79.64