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　　24.95
0
0%		24.40
-0.55
-2.2%		24.35
-0.05
-0.2%		23.90
-0.45
-1.85%		24.25
0.35
1.46%		 　24.30
0.05
0.21%		23.95
-0.35
-1.44%		24.00
0.05
0.21%		23.45
-0.55
-2.29%		23.00
-0.45
-1.92%		 　23.40
0.4
1.74%		22.85
-0.55
-2.35%		22.70
-0.15
-0.66%		22.75
0.05
0.22%		22.60
-0.15
-0.66%		 　22.90
0.3
1.33%		22.55
-0.35
-1.53%		22.45
-0.1
-0.44%		 23.27
2 月　　　　　　22.35
-0.1
-0.45%		23.25
0.9
4.03%		23.30
0.05
0.22%		23.10
-0.2
-0.86%		23.20
0.1
0.43%		 　22.70
-0.5
-2.16%		23.00
0.3
1.32%		22.80
-0.2
-0.87%		23.00
0.2
0.88%		23.00
0
0%		 　23.00
0
0%		22.60
-0.4
-1.74%		22.65
0.05
0.22%		21.40
-1.25
-5.52%		21.35
-0.05
-0.23%		 22.43
3 月21.60
0.25
1.17%		21.75
0.15
0.69%		21.75
0
0%		 　　20.00
-1.75
-8.05%		20.10
0.1
0.5%		20.20
0.1
0.5%		21.10
0.9
4.46%		20.45
-0.65
-3.08%		 　20.50
0.05
0.24%		19.90
-0.6
-2.93%		20.30
0.4
2.01%		22.05
1.75
8.62%		22.00
-0.05
-0.23%		 　22.00
0
0%		22.05
0.05
0.23%		22.10
0.05
0.23%		22.10
0
0%		21.60
-0.5
-2.26%		 　21.30
-0.3
-1.39%		21.35
0.05
0.23%		21.15
-0.2
-0.94%		21.05
-0.1
-0.47%		21.16
4 月21.00
-0.05
-0.24%		 　　　20.85
-0.15
-0.71%		20.70
-0.15
-0.72%		20.70
0
0%		 　20.15
-0.55
-2.66%		20.40
0.25
1.24%		20.90
0.5
2.45%		20.75
-0.15
-0.72%		20.45
-0.3
-1.45%		 　20.25
-0.2
-0.98%		20.25
0
0%		20.25
0
0%		20.25
0
0%		20.05
-0.2
-0.99%		 　19.50
-0.55
-2.74%		19.45
-0.05
-0.26%		18.85
-0.6
-3.08%		19.00
0.15
0.8%		19.20
0.2
1.05%		 20.08
5 月　　19.20
0
0%		19.10
-0.1
-0.52%		19.35
0.25
1.31%		19.00
-0.35
-1.81%		 　18.40
-0.6
-3.16%		18.35
-0.05
-0.27%		18.30
-0.05
-0.27%		17.85
-0.45
-2.46%		18.20
0.35
1.96%		 　18.55
0.35
1.92%		18.75
0.2
1.08%		19.15
0.4
2.13%		19.20
0.05
0.26%		19.20
0
0%		 　19.10
-0.1
-0.52%		18.90
-0.2
-1.05%		20.25
1.35
7.14%		19.90
-0.35
-1.73%		20.50
0.6
3.02%		 　21.10
0.6
2.93%		21.00
-0.1
-0.47%		19.22
6 月20.90
-0.1
-0.48%		20.80
-0.1
-0.48%		 　　20.60
-0.2
-0.96%		20.40
-0.2
-0.97%		20.40
0
0%		20.40
0
0%		20.45
0.05
0.25%		 　20.00
-0.45
-2.2%		20.00
0
0%		20.65
0.65
3.25%		20.70
0.05
0.24%		20.65
-0.05
-0.24%		 　20.05
-0.6
-2.91%		20.30
0.25
1.25%		19.65
-0.65
-3.2%		18.75
-0.9
-4.58%		19.00
0.25
1.33%		 　19.00
0
0%		18.60
-0.4
-2.11%		18.50
-0.1
-0.54%		18.50
0
0%		 19.85
7 月18.20
-0.3
-1.62%		 　17.45
-0.75
-4.12%		17.30
-0.15
-0.86%		17.40
0.1
0.58%		17.20
-0.2
-1.15%		17.65
0.45
2.62%		 　17.65
0
0%		17.00
-0.65
-3.68%		17.15
0.15
0.88%		17.05
-0.1
-0.58%		17.10
0.05
0.29%		 　17.05
-0.05
-0.29%		17.20
0.15
0.88%		17.30
0.1
0.58%		17.35
0.05
0.29%		17.80
0.45
2.59%		 　18.40
0.6
3.37%		18.55
0.15
0.82%		18.40
-0.15
-0.81%		18.70
0.3
1.63%		19.15
0.45
2.41%		 17.77
8 月19.05
-0.1
-0.52%		19.00
-0.05
-0.26%		18.90
-0.1
-0.53%		19.15
0.25
1.32%		19.00
-0.15
-0.78%		 　19.20
0.2
1.05%		20.65
1.45
7.55%		22.10
1.45
7.02%		21.70
-0.4
-1.81%		21.85
0.15
0.69%		 　21.80
-0.05
-0.23%		21.60
-0.2
-0.92%		21.15
-0.45
-2.08%		21.80
0.65
3.07%		22.20
0.4
1.83%		 　22.70
0.5
2.25%		23.30
0.6
2.64%		23.55
0.25
1.07%		23.85
0.3
1.27%		23.90
0.05
0.21%		 　24.20
0.3
1.26%		25.25
1.05
4.34%		27.75
2.5
9.9%		21.91
9 月27.35
-0.4
-1.44%		26.90
-0.45
-1.65%		 　26.00
-0.9
-3.35%		25.85
-0.15
-0.58%		25.75
-0.1
-0.39%		26.00
0.25
0.97%		 　　26.65
0.65
2.5%		27.30
0.65
2.44%		27.50
0.2
0.73%		27.15
-0.35
-1.27%		27.55
0.4
1.47%		 　26.75
-0.8
-2.9%		26.85
0.1
0.37%		27.30
0.45
1.68%		27.50
0.2
0.73%		26.65
-0.85
-3.09%		 　25.00
-1.65
-6.19%		25.75
0.75
3%		24.45
-1.3
-5.05%		24.65
0.2
0.82%		24.65
0
0%		 26.23
10 月　　24.05
-0.6
-2.43%		24.15
0.1
0.42%		24.30
0.15
0.62%		24.20
-0.1
-0.41%		23.75
-0.45
-1.86%		 　　22.45
-1.3
-5.47%		22.35
-0.1
-0.45%		20.30
-2.05
-9.17%		21.00
0.7
3.45%		 　20.10
-0.9
-4.29%		20.45
0.35
1.74%		19.95
-0.5
-2.44%		19.50
-0.45
-2.26%		19.60
0.1
0.51%		 　19.85
0.25
1.28%		19.30
-0.55
-2.77%		19.30
0
0%		20.00
0.7
3.63%		19.85
-0.15
-0.75%		 19.85
0
0%		21.06
11 月20.05
0.2
1.01%		20.15
0.1
0.5%		20.20
0.05
0.25%		20.60
0.4
1.98%		 　20.65
0.05
0.24%		20.70
0.05
0.24%		20.60
-0.1
-0.48%		20.40
-0.2
-0.97%		20.40
0
0%		 　19.80
-0.6
-2.94%		20.00
0.2
1.01%		19.80
-0.2
-1%		20.25
0.45
2.27%		20.25
0
0%		 　20.10
-0.15
-0.74%		20.15
0.05
0.25%		20.00
-0.15
-0.74%		20.45
0.45
2.25%		22.45
2
9.78%		 　23.40
0.95
4.23%		22.90
-0.5
-2.14%		23.00
0.1
0.44%		 20.86
12 月22.95
-0.05
-0.22%		22.80
-0.15
-0.65%		 　23.15
0.35
1.54%		22.45
-0.7
-3.02%		21.75
-0.7
-3.12%		21.70
-0.05
-0.23%		20.90
-0.8
-3.69%		 　20.55
-0.35
-1.67%		33.90
13.35
64.96%		20.95
-12.95
-38.2%		20.60
-0.35
-1.67%		20.20
-0.4
-1.94%		 22.85
2.65
13.12%		20.00
-2.85
-12.47%		19.55
-0.45
-2.25%		19.65
0.1
0.51%		19.95
0.3
1.53%		20.00
0.05
0.25%		 　19.85
-0.15
-0.75%		19.70
-0.15
-0.76%		19.40
-0.3
-1.52%		19.50
0.1
0.52%		19.50
0
0%		　21.42

說明:最高漲幅:64.96%最低跌幅:-38.2% 最高價:33.90最低價:17.00平均價:21.26,灰色底表示週末,漲127天(64.15)元,跌151天(-75.1)元,平盤32天
65%=1,13%=2,10%=2,9%=1,8%=1,7%=2,4%=6,3%=14,2%=22,1%=49,0%=59,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=4,-6%=6,-7%=22,-8%=31,-9%=33,-10%=47,

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 3518 345085 186 8640075 25.30 25.40 24.80 24.95 0.05 0% 24.95 8 25.10 5 623.75
2022-01-04 3518 279860 257 6841447 25.15 25.15 24.20 24.40 0.55 -2.2% 24.35 4 24.40 2 610.00
2022-01-05 3518 167779 109 4101625 24.60 24.90 24.30 24.35 0.05 -0.2% 24.30 3 24.50 5 608.75
2022-01-06 3518 215461 143 5144310 24.00 24.25 23.70 23.90 0.45 -1.85% 23.90 1 23.95 1 597.50
2022-01-07 3518 283217 173 6765612 23.70 24.50 23.55 24.25 0.35 1.46% 24.15 2 24.25 1 606.25
2022-01-10 3518 116170 82 2801319 24.15 24.60 23.90 24.30 0.05 0.21% 24.25 4 24.30 2 607.50
2022-01-11 3518 196010 96 4669749 24.00 24.20 23.60 23.95 0.35 -1.44% 23.90 8 24.15 1 598.75
2022-01-12 3518 106331 71 2550954 24.00 24.15 23.80 24.00 0.05 0.21% 24.00 4 24.05 3 600.00
2022-01-13 3518 189313 126 4460544 24.00 24.00 23.30 23.45 0.55 -2.29% 23.45 1 23.50 2 586.25
2022-01-14 3518 122018 71 2803514 23.40 23.60 22.75 23.00 0.45 -1.92% 23.00 5 23.10 1 575.00
2022-01-17 3518 87016 62 2011475 22.90 23.45 22.90 23.40 0.40 1.74% 23.10 1 23.40 7 585.00
2022-01-18 3518 98216 89 2263920 23.55 23.55 22.85 22.85 0.55 -2.35% 22.85 6 23.05 2 571.25
2022-01-19 3518 91412 87 2092115 23.15 23.20 22.70 22.70 0.15 -0.66% 22.70 6 22.75 1 567.50
2022-01-20 3518 70309 52 1606010 23.20 23.20 22.70 22.75 0.05 0.22% 22.75 3 22.90 7 568.75
2022-01-21 3518 110678 87 2519302 22.75 23.10 22.50 22.60 0.15 -0.66% 22.60 3 22.70 1 565.00
2022-01-24 3518 85202 88 1921200 22.75 22.90 22.30 22.90 0.30 1.33% 22.80 2 22.90 2 572.50
2022-01-25 3518 84816 91 1922815 22.80 23.00 22.45 22.55 0.35 -1.53% 22.50 2 22.55 4 563.75
2022-01-26 3518 327344 181 7319099 23.00 23.00 22.05 22.45 0.10 -0.44% 22.45 3 22.50 7 561.25
2022-02-07 3518 174096 138 3858106 22.65 22.70 21.80 22.35 0.10 -0.45% 22.30 3 22.40 1 558.75
2022-02-08 3518 139410 141 3215390 22.45 23.50 22.45 23.25 0.90 4.03% 23.20 1 23.25 7 581.25
2022-02-09 3518 100496 96 2343123 23.30 23.60 23.15 23.30 0.05 0.22% 23.30 4 23.35 2 582.50
2022-02-10 3518 123164 80 2863796 23.30 23.60 23.00 23.10 0.20 -0.86% 23.10 4 23.30 12 577.50
2022-02-11 3518 117010 73 2694238 23.10 23.35 22.85 23.20 0.10 0.43% 22.95 3 23.20 2 580.00
2022-02-14 3518 118051 101 2683920 23.20 23.20 22.50 22.70 0.50 -2.16% 22.70 6 22.75 2 567.50
2022-02-15 3518 85320 126 1948586 23.10 23.20 22.65 23.00 0.30 1.32% 23.00 2 23.15 1 575.00
2022-02-16 3518 159018 124 3658668 23.40 23.50 22.60 22.80 0.20 -0.87% 22.80 12 23.10 1 570.00
2022-02-17 3518 46074 47 1060161 23.25 23.25 22.90 23.00 0.20 0.88% 23.00 2 23.10 1 575.00
2022-02-18 3518 278120 130 6348410 22.80 23.25 22.60 23.00 0.00 0% 23.00 3 23.05 4 575.00
2022-02-21 3518 49045 69 1121403 22.80 23.10 22.80 23.00 0.00 0% 23.00 32 23.05 2 575.00
2022-02-22 3518 56031 72 1270772 23.15 23.15 22.50 22.60 0.40 -1.74% 22.55 1 22.60 1 565.00
2022-02-23 3518 82333 70 1863350 22.60 22.75 22.55 22.65 0.05 0.22% 22.65 3 22.75 8 566.25
2022-02-24 3518 235544 165 5163788 22.45 22.60 21.25 21.40 1.25 -5.52% 21.40 2 21.50 6 535.00
2022-02-25 3518 170201 140 3643686 21.95 21.95 21.10 21.35 0.05 -0.23% 21.35 1 21.40 3 533.75
2022-03-01 3518 139416 137 3009323 21.80 21.80 21.40 21.60 0.25 1.17% 21.60 3 21.65 2 540.00
2022-03-02 3518 101000 53 2168150 21.60 21.75 21.35 21.75 0.15 0.69% 21.60 2 21.75 3 543.75
2022-03-03 3518 70000 42 1525500 22.10 22.10 21.60 21.75 0.00 0% 21.65 5 21.80 3 543.75
2022-03-07 3518 381355 195 7747563 21.15 21.15 20.00 20.00 1.35 -8.05% 19.95 5 20.00 6 500.00
2022-03-08 3518 407544 204 8188423 19.15 20.65 19.15 20.10 0.10 0.5% 20.10 1 20.20 3 502.50
2022-03-09 3518 164217 87 3301309 20.00 20.65 20.00 20.20 0.10 0.5% 20.10 8 20.20 1 505.00
2022-03-10 3518 241307 111 5010878 20.35 21.15 20.35 21.10 0.90 4.46% 21.00 1 21.15 5 527.50
2022-03-11 3518 41000 22 844150 21.00 21.00 20.45 20.45 0.65 -3.08% 20.45 8 20.60 1 511.25
2022-03-14 3518 56000 28 1149950 20.60 20.65 20.45 20.50 0.05 0.24% 20.50 2 20.55 3 512.50
2022-03-15 3518 98000 55 1960700 20.30 20.30 19.90 19.90 0.60 -2.93% 20.00 2 20.05 2 497.50
2022-03-16 3518 145000 56 2907550 20.50 20.50 19.95 20.30 0.40 2.01% 20.30 1 20.35 2 507.50
2022-03-17 3518 263000 153 5659450 20.70 22.05 20.60 22.05 1.75 8.62% 22.00 3 22.05 14 551.25
2022-03-18 3518 153000 88 3347800 22.40 22.40 21.70 22.00 0.05 -0.23% 21.95 2 22.00 4 550.00
2022-03-21 3518 44000 28 965600 22.10 22.35 21.80 22.00 0.00 0% 22.00 1 22.05 5 550.00
2022-03-22 3518 29000 23 635150 21.80 22.10 21.65 22.05 0.05 0.23% 21.95 2 22.10 16 551.25
2022-03-23 3518 141000 37 3112900 22.05 22.30 21.85 22.10 0.05 0.23% 22.00 2 22.10 1 552.50
2022-03-24 3518 18000 16 396050 22.00 22.20 21.80 22.10 0.00 0% 22.00 2 22.10 2 552.50
2022-03-25 3518 124000 78 2668700 21.80 21.85 21.15 21.60 0.50 -2.26% 21.35 1 21.70 2 540.00
2022-03-28 3518 41000 31 873200 21.50 21.50 21.10 21.30 0.30 -1.39% 21.20 1 21.45 2 532.50
2022-03-29 3518 44000 28 936550 21.65 21.65 21.20 21.35 0.05 0.23% 21.20 2 21.45 5 533.75
2022-03-30 3518 96000 51 2025900 21.35 21.35 21.00 21.15 0.20 -0.94% 21.15 1 21.20 1 40.67
2022-03-31 3518 63000 38 1323800 21.00 21.15 20.95 21.05 0.10 -0.47% 21.00 2 21.10 3 40.48
2022-04-01 3518 45000 37 937700 20.80 21.00 20.75 21.00 0.05 -0.24% 21.00 5 21.15 6 40.38
2022-04-06 3518 116000 50 2398900 20.65 21.00 20.50 20.85 0.15 -0.71% 20.70 1 20.85 1 40.10
2022-04-07 3518 45762 45 939316 20.80 20.80 20.20 20.70 0.15 -0.72% 20.50 2 20.70 2 39.81
2022-04-08 3518 53000 29 1088000 21.00 21.00 20.30 20.70 0.00 0% 20.60 1 20.70 11 39.81
2022-04-11 3518 79000 43 1609200 20.95 20.95 20.15 20.15 0.55 -2.66% 20.10 15 20.30 1 38.75
2022-04-12 3518 352000 132 7288600 21.35 21.35 20.40 20.40 0.25 1.24% 20.55 1 20.60 2 39.23
2022-04-13 3518 140000 67 2887700 20.70 20.90 20.40 20.90 0.50 2.45% 20.90 2 20.95 6 40.19
2022-04-14 3518 60000 36 1247450 20.90 21.25 20.65 20.75 0.15 -0.72% 20.70 1 20.75 1 39.90
2022-04-15 3518 65000 40 1332600 20.75 20.75 20.40 20.45 0.30 -1.45% 20.40 6 20.50 4 39.33
2022-04-18 3518 53000 28 1075200 20.50 20.50 20.20 20.25 0.20 -0.98% 20.25 1 20.30 2 38.94
2022-04-19 3518 72819 96 1479481 20.25 20.50 20.25 20.25 0.00 0% 20.25 24 20.30 5 38.94
2022-04-20 3518 105000 76 2131650 20.25 20.75 20.25 20.25 0.00 0% 20.25 10 20.30 1 38.94
2022-04-21 3518 86367 88 1752370 20.30 20.50 20.20 20.25 0.00 0% 20.25 6 20.30 6 38.94
2022-04-22 3518 167000 92 3346950 20.20 20.20 19.95 20.05 0.20 -0.99% 20.00 7 20.05 2 38.56
2022-04-25 3518 133000 78 2606850 20.00 20.00 19.45 19.50 0.55 -2.74% 19.50 2 19.60 5 37.50
2022-04-26 3518 78000 39 1517300 19.90 19.90 19.30 19.45 0.05 -0.26% 19.45 1 19.50 8 37.40
2022-04-27 3518 155007 95 2938943 19.30 19.30 18.70 18.85 0.60 -3.08% 18.85 2 18.95 2 36.25
2022-04-28 3518 77000 46 1459950 18.85 19.20 18.70 19.00 0.15 0.8% 18.95 2 19.00 7 36.54
2022-04-29 3518 180000 87 3436700 19.05 19.30 19.00 19.20 0.20 1.05% 19.20 14 19.25 5 36.92
2022-05-03 3518 24000 13 458250 18.95 19.20 18.90 19.20 0.00 0% 19.10 5 19.20 1 36.92
2022-05-04 3518 89000 56 1697100 19.00 19.20 19.00 19.10 0.10 -0.52% 19.10 1 19.20 2 36.73
2022-05-05 3518 53000 39 1021400 19.50 19.50 19.15 19.35 0.25 1.31% 19.20 2 19.35 3 37.21
2022-05-06 3518 99000 65 1871700 19.00 19.00 18.80 19.00 0.35 -1.81% 18.85 1 19.00 6 36.54
2022-05-09 3518 215023 110 3981374 19.00 19.00 18.20 18.40 0.60 -3.16% 18.40 2 18.45 1 35.38
2022-05-10 3518 118000 71 2154200 17.80 18.70 17.80 18.35 0.05 -0.27% 18.35 2 18.50 1 35.29
2022-05-11 3518 55000 48 1002650 18.20 18.45 18.00 18.30 0.05 -0.27% 18.25 2 18.30 1 35.19
2022-05-12 3518 199000 86 3572550 18.30 18.30 17.80 17.85 0.45 -2.46% 17.85 9 17.90 8 25.87
2022-05-13 3518 147000 92 2638800 17.70 18.20 17.70 18.20 0.35 1.96% 18.10 1 18.20 1 26.38
2022-05-16 3518 61000 40 1121950 18.80 18.80 18.20 18.55 0.35 1.92% 18.55 5 18.70 2 26.88
2022-05-17 3518 73000 47 1352800 18.80 18.80 18.35 18.75 0.20 1.08% 18.65 1 18.80 17 27.17
2022-05-18 3518 169000 96 3215000 18.75 19.25 18.75 19.15 0.40 2.13% 19.15 2 19.20 6 27.75
2022-05-19 3518 100000 59 1901500 19.00 19.30 18.60 19.20 0.05 0.26% 19.15 1 19.25 1 27.83
2022-05-20 3518 93000 56 1772850 19.05 19.25 18.90 19.20 0.00 0% 19.10 1 19.20 5 27.83
2022-05-23 3518 54000 31 1027950 19.20 19.20 18.90 19.10 0.10 -0.52% 19.05 1 19.10 1 27.68
2022-05-24 3518 68850 56 1296807 19.00 19.00 18.70 18.90 0.20 -1.05% 18.85 1 18.90 1 27.39
2022-05-25 3518 473000 314 9439600 18.95 20.65 18.90 20.25 1.35 7.14% 20.25 1 20.30 2 29.35
2022-05-26 3518 288000 162 5767050 20.50 20.50 19.75 19.90 0.35 -1.73% 19.85 2 19.90 1 28.84
2022-05-27 3518 188000 94 3805450 20.40 20.50 19.90 20.50 0.60 3.02% 20.35 1 20.55 2 29.71
2022-05-30 3518 205000 111 4299850 20.85 21.40 20.50 21.10 0.60 2.93% 21.10 1 21.15 1 30.58
2022-05-31 3518 94000 48 1967150 21.05 21.05 20.60 21.00 0.10 -0.47% 20.90 1 21.05 2 30.43
2022-06-01 3518 216000 79 4516400 21.00 21.10 20.70 20.90 0.10 -0.48% 20.85 5 20.95 5 30.29
2022-06-02 3518 96000 39 1988000 20.90 21.00 20.50 20.80 0.10 -0.48% 20.70 6 20.80 7 30.14
2022-06-06 3518 42000 28 868250 20.80 20.95 20.60 20.60 0.20 -0.96% 20.60 2 20.65 8 29.86
2022-06-07 3518 67000 46 1360400 20.60 20.60 20.00 20.40 0.20 -0.97% 20.35 1 20.40 2 29.57
2022-06-08 3518 65000 43 1311850 20.60 20.60 20.05 20.40 0.00 0% 20.40 3 20.50 1 29.57
2022-06-09 3518 53000 38 1080750 20.45 20.50 20.15 20.40 0.00 0% 20.35 3 20.45 3 29.57
2022-06-10 3518 31000 22 630700 20.20 20.50 20.10 20.45 0.05 0.25% 20.40 3 20.45 9 29.64
2022-06-13 3518 74000 56 1466500 20.05 20.10 19.60 20.00 0.45 -2.2% 20.00 8 20.10 5 28.99
2022-06-14 3518 89000 56 1770050 19.90 20.35 19.60 20.00 0.00 0% 20.00 4 20.10 1 28.99
2022-06-15 3518 256000 156 5304450 20.00 21.00 20.00 20.65 0.65 3.25% 20.65 1 20.80 1 29.93
2022-06-16 3518 249000 142 5219500 20.65 21.30 20.65 20.70 0.05 0.24% 20.65 14 20.70 7 30.00
2022-06-17 3518 256000 151 5198750 20.60 20.70 19.70 20.65 0.05 -0.24% 20.65 2 20.70 2 29.93
2022-06-20 3518 108016 88 2184371 20.80 20.80 19.90 20.05 0.60 -2.91% 20.00 13 20.05 3 29.06
2022-06-21 3518 246000 101 4982350 20.10 20.60 20.10 20.30 0.25 1.25% 20.25 2 20.30 7 29.42
2022-06-22 3518 186000 89 3696100 20.60 20.60 19.50 19.65 0.65 -3.2% 19.50 2 19.65 1 28.48
2022-06-23 3518 102002 63 1905790 18.60 19.00 18.50 18.75 0.00 -4.58% 18.70 2 18.75 1 27.17
2022-06-24 3518 185000 72 3502800 18.80 19.30 18.80 19.00 0.25 1.33% 18.85 1 18.95 1 27.54
2022-06-27 3518 243000 186 4620200 19.25 19.40 18.95 19.00 0.00 0% 18.95 6 19.00 5 27.54
2022-06-28 3518 96000 64 1792800 19.00 19.00 18.50 18.60 0.40 -2.11% 18.55 1 18.60 3 26.96
2022-06-29 3518 49000 34 910650 18.90 18.90 18.50 18.50 0.10 -0.54% 18.50 5 18.60 3 26.81
2022-06-30 3518 306000 189 5651650 18.80 18.95 18.10 18.50 0.00 0% 18.40 5 18.50 5 26.81
2022-07-01 3518 113009 74 2053480 18.50 18.60 17.55 18.20 0.30 -1.62% 18.20 6 18.30 2 26.38
2022-07-04 3518 327000 182 5747250 17.90 18.15 17.35 17.45 0.75 -4.12% 17.45 4 17.60 7 25.29
2022-07-05 3518 360000 145 6162100 17.85 17.85 16.75 17.30 0.15 -0.86% 17.30 15 17.40 8 25.07
2022-07-06 3518 97288 66 1668004 17.10 17.40 16.95 17.40 0.10 0.58% 17.00 15 17.40 2 25.22
2022-07-07 3518 153000 111 2633250 17.30 17.50 17.00 17.20 0.20 -1.15% 17.20 4 17.25 2 24.93
2022-07-08 3518 89000 55 1556150 17.70 17.70 17.25 17.65 0.45 2.62% 17.65 2 17.70 7 25.58
2022-07-11 3518 100000 52 1761400 17.80 18.20 17.40 17.65 0.00 0% 17.55 3 17.70 14 25.58
2022-07-12 3518 64000 44 1095400 17.45 17.45 16.90 17.00 0.65 -3.68% 16.90 7 17.10 1 24.64
2022-07-13 3518 79000 63 1358150 17.60 17.65 17.05 17.15 0.15 0.88% 17.15 3 17.20 4 24.86
2022-07-14 3518 136000 117 2326750 17.10 17.25 17.05 17.05 0.10 -0.58% 17.05 9 17.10 9 24.71
2022-07-15 3518 88000 62 1503300 17.45 17.45 16.95 17.10 0.05 0.29% 17.05 4 17.15 3 24.78
2022-07-18 3518 247000 133 4220300 17.40 17.40 16.95 17.05 0.05 -0.29% 17.05 3 17.10 9 24.71
2022-07-19 3518 305000 224 5210750 17.00 17.30 17.00 17.20 0.15 0.88% 17.15 3 17.20 3 24.93
2022-07-20 3518 227000 123 3954150 17.40 17.70 17.25 17.30 0.10 0.58% 17.30 2 17.35 2 25.07
2022-07-21 3518 48000 37 832150 17.70 17.70 17.25 17.35 0.05 0.29% 17.30 9 17.35 1 25.14
2022-07-22 3518 320117 231 5684099 17.60 18.00 17.50 17.80 0.45 2.59% 17.80 6 17.85 2 25.80
2022-07-25 3518 196000 131 3567750 17.80 18.60 17.60 18.40 0.60 3.37% 18.35 5 18.40 3 26.67
2022-07-26 3518 166000 112 3074050 18.40 19.10 18.30 18.55 0.15 0.82% 18.40 10 18.55 1 26.88
2022-07-27 3518 77000 46 1413800 18.60 18.60 18.10 18.40 0.15 -0.81% 18.20 2 18.30 1 26.67
2022-07-28 3518 181000 112 3384950 18.65 19.30 18.30 18.70 0.30 1.63% 18.60 8 18.70 6 27.10
2022-07-29 3518 184000 92 3506150 18.90 19.30 18.85 19.15 0.45 2.41% 19.00 2 19.20 23 27.75
2022-08-01 3518 156000 90 2978500 19.20 19.40 19.00 19.05 0.10 -0.52% 19.05 5 19.15 1 27.61
2022-08-02 3518 130000 82 2455550 19.05 19.20 18.75 19.00 0.05 -0.26% 18.95 4 19.00 11 27.54
2022-08-03 3518 197000 97 3701150 18.85 19.10 18.65 18.90 0.10 -0.53% 18.90 1 18.95 4 27.39
2022-08-04 3518 100000 65 1895650 18.90 19.15 18.75 19.15 0.25 1.32% 19.15 1 19.20 4 27.75
2022-08-05 3518 295008 122 5607761 19.15 19.35 18.85 19.00 0.15 -0.78% 19.00 2 19.10 3 27.54
2022-08-08 3518 132000 71 2487050 19.00 19.20 18.50 19.20 0.20 1.05% 19.00 4 19.20 8 27.83
2022-08-09 3518 631000 413 12889950 19.00 20.90 19.00 20.65 1.45 7.55% 20.65 38 20.70 7 29.93
2022-08-10 3518 1219189 740 26551800 20.70 22.35 20.65 22.10 1.45 7.02% 22.00 4 22.10 31 48.04
2022-08-11 3518 779000 423 17229500 22.60 22.60 21.65 21.70 0.40 -1.81% 21.70 5 21.75 2 47.17
2022-08-12 3518 231000 141 5045800 22.00 22.00 21.60 21.85 0.15 0.69% 21.80 5 21.95 6 47.50
2022-08-15 3518 226000 119 4914200 21.70 21.95 21.60 21.80 0.05 -0.23% 21.80 8 21.85 2 47.39
2022-08-16 3518 227000 127 4941900 22.00 22.00 21.60 21.60 0.20 -0.92% 21.60 19 21.65 2 46.96
2022-08-17 3518 717000 290 15415400 21.60 21.90 21.05 21.15 0.45 -2.08% 21.15 32 21.20 6 45.98
2022-08-18 3518 145000 91 3119550 21.30 21.80 21.30 21.80 0.65 3.07% 21.60 12 21.85 1 47.39
2022-08-19 3518 394000 238 8746800 21.90 22.55 21.90 22.20 0.40 1.83% 22.05 6 22.25 3 48.26
2022-08-22 3518 292396 167 6555785 22.20 22.75 22.10 22.70 0.50 2.25% 22.55 4 22.75 4 49.35
2022-08-23 3518 815000 490 19196250 22.70 24.00 22.60 23.30 0.60 2.64% 23.30 22 23.50 11 50.65
2022-08-24 3518 285000 172 6698000 23.40 23.80 23.30 23.55 0.25 1.07% 23.55 14 23.60 5 51.20
2022-08-25 3518 718000 321 17066750 24.00 24.10 23.40 23.85 0.30 1.27% 23.85 4 23.90 17 51.85
2022-08-26 3518 385000 187 9187200 23.90 24.30 23.65 23.90 0.05 0.21% 23.85 1 23.90 4 51.96
2022-08-29 3518 501000 263 11943100 23.75 24.35 23.00 24.20 0.30 1.26% 24.10 3 24.20 19 52.61
2022-08-30 3518 860000 475 21667850 24.45 26.10 24.25 25.25 1.05 4.34% 25.25 1 25.30 16 54.89
2022-08-31 3518 2903000 1335 78259900 25.50 27.75 25.25 27.75 2.50 9.9% 27.75 81 0.00 0 60.33
2022-09-01 3518 4153177 2437 115819607 27.75 29.55 26.60 27.35 0.40 -1.44% 27.30 1 27.35 12 59.46
2022-09-02 3518 767000 452 20782650 27.30 27.75 26.85 26.90 0.45 -1.65% 26.90 14 27.00 8 58.48
2022-09-05 3518 1159000 556 30456700 26.55 27.05 25.75 26.00 0.90 -3.35% 26.00 1 26.05 11 56.52
2022-09-06 3518 423000 239 10853250 26.05 26.55 25.40 25.85 0.15 -0.58% 25.80 6 25.85 5 56.20
2022-09-07 3518 325000 195 8267350 26.00 26.00 25.10 25.75 0.10 -0.39% 25.70 1 25.80 2 55.98
2022-09-08 3518 324000 190 8446400 25.75 26.50 25.70 26.00 0.25 0.97% 26.00 1 26.05 3 56.52
2022-09-12 3518 345000 187 9096350 25.70 26.90 25.70 26.65 0.65 2.5% 26.65 5 26.75 3 57.93
2022-09-13 3518 645000 318 17568950 26.45 27.70 26.45 27.30 0.65 2.44% 27.25 3 27.55 12 59.35
2022-09-14 3518 810000 408 22472450 26.80 28.40 26.70 27.50 0.20 0.73% 27.45 6 27.50 12 59.78
2022-09-15 3518 591000 311 16184400 27.50 28.05 26.90 27.15 0.35 -1.27% 27.00 4 27.15 3 59.02
2022-09-16 3518 436000 256 11970950 26.95 27.75 26.95 27.55 0.40 1.47% 27.55 10 27.60 44 59.89
2022-09-19 3518 407788 291 10939825 27.30 27.45 26.40 26.75 0.80 -2.9% 26.70 2 26.75 5 58.15
2022-09-20 3518 224000 137 5941750 26.75 27.00 26.20 26.85 0.10 0.37% 26.85 1 26.90 3 58.37
2022-09-21 3518 320000 213 8711100 26.40 27.60 26.35 27.30 0.45 1.68% 27.30 7 27.35 7 59.35
2022-09-22 3518 652000 301 18072800 27.30 28.05 26.85 27.50 0.20 0.73% 27.50 3 27.55 8 59.78
2022-09-23 3518 547000 259 14683450 27.50 27.55 26.50 26.65 0.85 -3.09% 26.65 2 26.70 4 57.93
2022-09-26 3518 621000 358 15822200 26.65 26.65 24.65 25.00 1.65 -6.19% 24.85 1 25.05 16 54.35
2022-09-27 3518 288000 180 7324950 25.20 26.00 25.00 25.75 0.75 3% 25.70 1 25.75 2 55.98
2022-09-28 3518 236000 160 5885100 26.00 26.10 24.45 24.45 1.30 -5.05% 24.45 2 24.50 3 53.15
2022-09-29 3518 254000 147 6295350 25.45 25.45 24.50 24.65 0.20 0.82% 24.60 3 24.80 9 53.59
2022-09-30 3518 297000 172 7119850 24.35 24.65 23.35 24.65 0.00 0% 24.60 2 24.65 2 53.59
2022-10-03 3518 178000 113 4290300 24.50 24.50 23.90 24.05 0.60 -2.43% 24.00 16 24.10 3 52.28
2022-10-04 3518 134029 98 3246298 24.45 24.45 24.05 24.15 0.10 0.42% 24.15 3 24.25 1 52.50
2022-10-05 3518 269000 159 6598350 24.40 24.95 24.25 24.30 0.15 0.62% 24.25 1 24.35 1 52.83
2022-10-06 3518 160000 68 3885100 24.30 24.60 24.15 24.20 0.10 -0.41% 24.20 11 24.25 3 52.61
2022-10-07 3518 284000 149 6718900 24.20 24.20 23.45 23.75 0.45 -1.86% 23.55 5 23.75 9 51.63
2022-10-11 3518 260000 134 5880350 23.00 23.00 22.45 22.45 1.30 -5.47% 22.45 3 22.55 1 48.80
2022-10-12 3518 190000 112 4227750 22.50 22.65 21.90 22.35 0.10 -0.45% 22.35 1 22.40 10 48.59
2022-10-13 3518 572000 287 12051950 22.20 22.20 20.30 20.30 2.05 -9.17% 20.25 3 20.30 4 44.13
2022-10-14 3518 144000 101 3033950 21.30 21.35 20.75 21.00 0.70 3.45% 21.00 1 21.05 2 45.65
2022-10-17 3518 429000 187 8620000 20.30 20.95 19.70 20.10 0.90 -4.29% 20.10 2 20.20 5 43.70
2022-10-18 3518 182000 119 3675750 20.50 20.50 19.95 20.45 0.35 1.74% 20.35 9 20.45 6 44.46
2022-10-19 3518 273000 169 5513100 20.70 20.70 19.85 19.95 0.50 -2.44% 19.90 3 20.00 20 43.37
2022-10-20 3518 210000 105 4066200 19.65 19.65 19.20 19.50 0.45 -2.26% 19.50 1 19.60 8 42.39
2022-10-21 3518 156000 95 3020700 19.50 19.75 19.05 19.60 0.10 0.51% 19.25 1 19.60 2 42.61
2022-10-24 3518 122000 69 2431300 19.60 20.40 19.60 19.85 0.25 1.28% 19.85 1 20.15 5 43.15
2022-10-25 3518 188000 70 3662500 20.40 20.40 19.20 19.30 0.55 -2.77% 19.30 1 19.40 1 41.96
2022-10-26 3518 89000 58 1720800 19.45 19.45 19.05 19.30 0.00 0% 19.25 1 19.35 1 41.96
2022-10-27 3518 293000 177 5847350 19.90 20.20 19.65 20.00 0.70 3.63% 19.95 3 20.05 12 43.48
2022-10-28 3518 205002 107 4013890 20.10 20.10 19.30 19.85 0.15 -0.75% 19.60 2 19.90 6 43.15
2022-10-31 3518 127000 70 2523650 19.95 20.45 19.80 19.85 0.00 0% 19.85 3 20.00 2 43.15
2022-11-01 3518 97000 78 1937650 19.85 20.20 19.85 20.05 0.20 1.01% 19.95 1 20.05 1 43.59
2022-11-02 3518 79000 46 1589550 20.00 20.30 20.00 20.15 0.10 0.5% 20.15 2 20.25 1 43.80
2022-11-03 3518 76000 56 1539650 20.20 20.50 20.00 20.20 0.05 0.25% 20.20 4 20.25 20 43.91
2022-11-04 3518 103000 55 2090650 20.25 20.60 20.00 20.60 0.40 1.98% 20.55 2 20.70 1 44.78
2022-11-07 3518 99000 61 2038150 20.40 20.75 20.35 20.65 0.05 0.24% 20.65 2 20.70 1 44.89
2022-11-08 3518 168000 96 3427700 20.75 20.75 20.25 20.70 0.05 0.24% 20.50 1 20.70 1 45.00
2022-11-09 3518 83000 64 1710300 20.70 20.80 20.40 20.60 0.10 -0.48% 20.60 4 20.65 1 44.78
2022-11-10 3518 133001 90 2696470 20.50 20.50 20.10 20.40 0.20 -0.97% 20.30 2 20.45 3 44.35
2022-11-11 3518 206000 136 4193000 20.50 20.95 19.70 20.40 0.00 0% 20.30 2 20.40 8 156.92
2022-11-14 3518 228000 143 4539550 20.30 20.30 19.70 19.80 0.60 -2.94% 19.80 13 20.10 10 152.31
2022-11-15 3518 213000 106 4232950 19.90 20.00 19.75 20.00 0.20 1.01% 20.00 10 20.05 1 153.85
2022-11-16 3518 153000 87 3034950 19.95 20.05 19.75 19.80 0.20 -1% 19.80 10 19.85 2 152.31
2022-11-17 3518 103000 62 2076100 20.30 20.30 20.00 20.25 0.45 2.27% 20.20 5 20.25 3 155.77
2022-11-18 3518 170000 91 3407950 20.25 20.25 19.80 20.25 0.00 0% 20.05 1 20.25 2 155.77
2022-11-21 3518 66000 31 1330000 20.30 20.30 20.10 20.10 0.15 -0.74% 20.10 2 20.15 23 154.62
2022-11-22 3518 137000 72 2765100 20.15 20.30 20.05 20.15 0.05 0.25% 20.10 11 20.20 2 155.00
2022-11-23 3518 155000 75 3111350 20.20 20.40 19.90 20.00 0.15 -0.74% 20.00 2 20.20 1 153.85
2022-11-24 3518 86000 60 1739200 20.25 20.45 20.05 20.45 0.45 2.25% 20.30 2 20.45 6 157.31
2022-11-25 3518 829000 462 18120200 20.55 22.45 20.50 22.45 2.00 9.78% 22.45 29 0.00 0 172.69
2022-11-28 3518 1280000 773 29605550 22.40 23.80 22.00 23.40 0.95 4.23% 23.30 4 23.40 3 180.00
2022-11-29 3518 409000 259 9455800 23.40 23.50 22.90 22.90 0.50 -2.14% 22.90 6 23.10 4 176.15
2022-11-30 3518 295000 160 6793200 22.90 23.35 22.85 23.00 0.10 0.44% 22.90 5 23.00 2 176.92
2022-12-01 3518 354000 204 8123650 23.10 23.20 22.65 22.95 0.05 -0.22% 22.95 3 23.05 7 176.54
2022-12-02 3518 301000 164 6851050 23.35 23.35 22.50 22.80 0.15 -0.65% 22.80 1 22.95 6 175.38
2022-12-05 3518 175000 92 4025950 22.85 23.15 22.85 23.15 0.35 1.54% 23.05 3 23.15 18 178.08
2022-12-06 3518 188000 121 4270100 23.15 23.15 22.40 22.45 0.70 -3.02% 22.45 4 22.65 1 172.69
2022-12-07 3518 246000 133 5415550 22.85 22.85 21.40 21.75 0.70 -3.12% 21.75 13 21.80 2 167.31
2022-12-08 3518 99000 58 2144650 21.75 21.75 21.55 21.70 0.05 -0.23% 21.65 3 21.70 1 166.92
2022-12-09 3518 248000 146 5283050 21.75 21.80 20.90 20.90 0.80 -3.69% 20.90 6 20.95 2 160.77
2022-12-12 3518 186000 136 3812050 20.65 20.75 20.10 20.55 0.35 -1.67% 20.55 5 20.60 1 158.08
2022-12-13 3518 497234 315 16927708 35.00 35.05 33.75 33.90 0.65 64.96% 33.90 20 34.05 3 0.00
2022-12-14 3518 447000 182 9400900 20.90 21.35 20.75 20.95 0.10 -38.2% 20.95 7 21.05 4 161.15
2022-12-15 3518 151000 96 3122650 21.00 21.00 20.50 20.60 0.35 -1.67% 20.55 11 20.60 3 158.46
2022-12-16 3518 222000 131 4523050 20.60 20.60 20.15 20.20 0.40 -1.94% 20.20 24 20.40 1 155.38
2022-12-18 3518 98216 89 2263920 23.55 23.55 22.85 22.85 0.55 13.12% 22.85 6 23.05 2 571.25
2022-12-19 3518 195000 129 3887100 20.25 20.25 19.80 20.00 0.20 -12.47% 19.85 3 20.00 1 153.85
2022-12-20 3518 188000 112 3722700 20.10 20.10 19.55 19.55 0.45 -2.25% 19.55 11 19.65 1 150.38
2022-12-21 3518 198000 131 3893600 19.70 20.00 19.50 19.65 0.10 0.51% 19.65 3 19.80 1 151.15
2022-12-22 3518 165000 92 3252000 19.80 20.10 19.45 19.95 0.30 1.53% 19.65 5 19.95 3 153.46
2022-12-23 3518 77000 54 1528950 19.60 20.00 19.60 20.00 0.05 0.25% 20.00 1 20.05 2 153.85
2022-12-26 3518 92000 63 1836550 20.20 20.45 19.75 19.85 0.15 -0.75% 19.85 1 20.00 5 152.69
2022-12-27 3518 99000 63 1959100 19.90 19.95 19.70 19.70 0.15 -0.76% 19.70 4 19.75 1 151.54
2022-12-28 3518 125000 74 2442300 19.70 19.70 19.40 19.40 0.30 -1.52% 19.40 3 19.55 1 149.23
2022-12-29 3518 65000 47 1268600 19.40 19.70 19.35 19.50 0.10 0.52% 19.50 1 19.55 1 150.00
2022-12-30 3518 256000 149 4964000 19.95 19.95 19.15 19.50 0.00 0% 19.30 4 19.50 1 150.00