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　　19.45
0
0%		19.70
0.25
1.29%		19.75
0.05
0.25%		19.75
0
0%		 　20.50
0.75
3.8%		20.45
-0.05
-0.24%		20.15
-0.3
-1.47%		20.00
-0.15
-0.74%		19.95
-0.05
-0.25%		 　19.90
-0.05
-0.25%		20.05
0.15
0.75%		 　　　　　　　　　　　21.15
1.1
5.49%		21.15
0
0%		20.22
2 月21.15
0
0%		21.20
0.05
0.24%		21.55
0.35
1.65%		 　21.50
-0.05
-0.23%		21.45
-0.05
-0.23%		22.50
1.05
4.9%		22.30
-0.2
-0.89%		21.85
-0.45
-2.02%		 　21.55
-0.3
-1.37%		21.50
-0.05
-0.23%		21.40
-0.1
-0.47%		21.50
0.1
0.47%		21.50
0
0%		 　21.35
-0.15
-0.7%		21.30
-0.05
-0.23%		21.25
-0.05
-0.23%		21.45
0.2
0.94%		21.50
0.05
0.23%		 21.51
3 月　21.45
-0.05
-0.23%		21.50
0.05
0.23%		 　21.60
0.1
0.47%		23.75
2.15
9.95%		23.05
-0.7
-2.95%		23.00
-0.05
-0.22%		22.45
-0.55
-2.39%		 　21.40
-1.05
-4.68%		21.40
0
0%		21.40
0
0%		21.40
0
0%		22.75
1.35
6.31%		 　22.25
-0.5
-2.2%		22.50
0.25
1.12%		22.65
0.15
0.67%		22.80
0.15
0.66%		22.70
-0.1
-0.44%		 　22.50
-0.2
-0.88%		22.45
-0.05
-0.22%		22.45
0
0%		23.85
1.4
6.24%		25.35
1.5
6.29%		22.4
4 月 　　　　27.15
1.8
7.1%		27.00
-0.15
-0.55%		 　29.10
2.1
7.78%		29.00
-0.1
-0.34%		29.60
0.6
2.07%		30.80
1.2
4.05%		30.50
-0.3
-0.97%		 　32.10
1.6
5.25%		32.35
0.25
0.78%		33.35
1
3.09%		32.05
-1.3
-3.9%		31.10
-0.95
-2.96%		 　32.20
1.1
3.54%		31.15
-1.05
-3.26%		31.05
-0.1
-0.32%		31.30
0.25
0.81%		32.15
0.85
2.72%		 31.19
5 月　35.35
3.2
9.95%		35.05
-0.3
-0.85%		32.60
-2.45
-6.99%		32.20
-0.4
-1.23%		 　32.70
0.5
1.55%		31.70
-1
-3.06%		30.95
-0.75
-2.37%		30.40
-0.55
-1.78%		30.65
0.25
0.82%		 　28.95
-1.7
-5.55%		29.95
1
3.45%		31.20
1.25
4.17%		30.90
-0.3
-0.96%		30.15
-0.75
-2.43%		 　30.80
0.65
2.16%		31.00
0.2
0.65%		31.25
0.25
0.81%		30.85
-0.4
-1.28%		30.80
-0.05
-0.16%		 　31.00
0.2
0.65%		32.15
1.15
3.71%		31.00
-1.15
-3.58%		31.35
6 月30.30
-0.7
-2.26%		30.90
0.6
1.98%		 　32.60
1.7
5.5%		32.15
-0.45
-1.38%		32.80
0.65
2.02%		31.45
-1.35
-4.12%		31.00
-0.45
-1.43%		 　29.90
-1.1
-3.55%		29.40
-0.5
-1.67%		30.10
0.7
2.38%		29.70
-0.4
-1.33%		29.55
-0.15
-0.51%		 　30.60
1.05
3.55%		30.85
0.25
0.82%		33.30
2.45
7.94%		 　　　34.00
0.7
2.1%		32.70
-1.3
-3.82%		33.85
1.15
3.52%		34.85
1
2.95%		36.65
1.8
5.16%		 31.99
7 月　　36.00
-0.65
-1.77%		35.15
-0.85
-2.36%		34.50
-0.65
-1.85%		34.70
0.2
0.58%		34.85
0.15
0.43%		 　35.00
0.15
0.43%		34.15
-0.85
-2.43%		34.50
0.35
1.02%		37.95
3.45
10%		41.70
3.75
9.88%		 　　39.15
-2.55
-6.12%		37.60
-1.55
-3.96%		37.40
-0.2
-0.53%		37.50
0.1
0.27%		 　37.75
0.25
0.67%		40.50
2.75
7.28%		 39.80
-0.7
-1.73%		41.10
1.3
3.27%		 41.35
0.25
0.61%		37.8
8 月41.40
0.05
0.12%		39.90
-1.5
-3.62%		 40.50
0.6
1.5%		 　40.75
0.25
0.62%		40.70
-0.05
-0.12%		40.10
-0.6
-1.47%		38.40
-1.7
-4.24%		38.20
-0.2
-0.52%		 　37.30
-0.9
-2.36%		37.70
0.4
1.07%		37.80
0.1
0.27%		38.85
1.05
2.78%		37.70
-1.15
-2.96%		 　37.70
0
0%		37.25
-0.45
-1.19%		37.00
-0.25
-0.67%		35.95
-1.05
-2.84%		35.75
-0.2
-0.56%		 　33.80
-1.95
-5.45%		34.15
0.35
1.04%		34.75
0.6
1.76%		34.70
-0.05
-0.14%		37.79
9 月34.35
-0.35
-1.01%		 　34.05
-0.3
-0.87%		33.80
-0.25
-0.73%		33.90
0.1
0.3%		33.55
-0.35
-1.03%		33.30
-0.25
-0.75%		 　33.10
-0.2
-0.6%		33.25
0.15
0.45%		34.90
1.65
4.96%		34.90
0
0%		35.35
0.45
1.29%		 　36.25
0.9
2.55%		35.05
-1.2
-3.31%		34.95
-0.1
-0.29%		34.15
-0.8
-2.29%		33.95
-0.2
-0.59%		 　34.10
0.15
0.44%		33.50
-0.6
-1.76%		34.40
0.9
2.69%		35.30
0.9
2.62%		 34.5
10 月　35.95
0.65
1.84%		35.10
-0.85
-2.36%		35.10
0
0%		35.60
0.5
1.42%		35.30
-0.3
-0.84%		 　　　33.80
-1.5
-4.25%		34.45
0.65
1.92%		34.00
-0.45
-1.31%		 　33.35
-0.65
-1.91%		32.70
-0.65
-1.95%		31.65
-1.05
-3.21%		32.40
0.75
2.37%		31.75
-0.65
-2.01%		 　31.20
-0.55
-1.73%		31.75
0.55
1.76%		32.00
0.25
0.79%		31.70
-0.3
-0.94%		31.65
-0.05
-0.16%		 　31.95
0.3
0.95%		30.85
-1.1
-3.44%		33.02
11 月31.15
0.3
0.97%		31.60
0.45
1.44%		31.60
0
0%		 　32.60
1
3.16%		33.40
0.8
2.45%		33.90
0.5
1.5%		34.05
0.15
0.44%		33.75
-0.3
-0.88%		 　35.35
1.6
4.74%		35.40
0.05
0.14%		36.20
0.8
2.26%		37.65
1.45
4.01%		37.70
0.05
0.13%		 　37.05
-0.65
-1.72%		36.85
-0.2
-0.54%		37.70
0.85
2.31%		37.95
0.25
0.66%		37.60
-0.35
-0.92%		 　37.80
0.2
0.53%		38.70
0.9
2.38%		38.75
0.05
0.13%		39.00
0.25
0.65%		 35.85
12 月39.50
0.5
1.28%		 　39.80
0.3
0.76%		40.70
0.9
2.26%		39.30
-1.4
-3.44%		38.30
-1
-2.54%		38.20
-0.1
-0.26%		 　38.60
0.4
1.05%		38.60
0
0%		38.25
-0.35
-0.91%		37.80
-0.45
-1.18%		37.40
-0.4
-1.06%		 　37.15
-0.25
-0.67%		36.70
-0.45
-1.21%		36.70
0
0%		35.65
-1.05
-2.86%		36.05
0.4
1.12%		 　35.80
-0.25
-0.69%		36.20
0.4
1.12%		35.60
-0.6
-1.66%		35.70
0.1
0.28%		36.00
0.3
0.84%		　　37.57

說明:最高漲幅:10%最低跌幅:-6.99% 最高價:41.70最低價:19.45平均價:31.56,灰色底表示週末,漲144天(112.55)元,跌140天(-80.55)元,平盤16天
10%=7,8%=3,7%=3,6%=5,5%=9,4%=11,3%=12,2%=27,1%=45,0%=38,-0%=1,-1%=4,-2%=4,-3%=11,-4%=12,-5%=30,-6%=30,-7%=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
2023-01-03 3518 103000 74 2003850 19.50 19.65 19.15 19.45 0.05 0% 19.45 3 19.50 1 149.62
2023-01-04 3518 113000 78 2211600 19.60 19.75 19.30 19.70 0.25 1.29% 19.65 4 19.75 6 151.54
2023-01-05 3518 73000 51 1433450 19.75 19.80 19.50 19.75 0.05 0.25% 19.70 4 19.80 1 151.92
2023-01-06 3518 101000 56 1999850 19.75 19.95 19.70 19.75 0.00 0% 19.75 6 19.80 2 151.92
2023-01-09 3518 244000 136 4957150 19.95 20.50 19.80 20.50 0.75 3.8% 20.40 2 20.50 6 157.69
2023-01-10 3518 194000 108 3921350 20.35 20.50 20.00 20.45 0.05 -0.24% 20.45 1 20.50 16 157.31
2023-01-11 3518 144000 64 2890650 20.30 20.30 19.85 20.15 0.30 -1.47% 20.10 5 20.20 2 155.00
2023-01-12 3518 81000 55 1625100 20.30 20.40 19.95 20.00 0.15 -0.74% 20.00 3 20.10 1 153.85
2023-01-13 3518 295000 60 5883400 20.30 20.30 19.75 19.95 0.05 -0.25% 19.95 1 20.00 9 153.46
2023-01-16 3518 93000 54 1859150 19.90 20.15 19.80 19.90 0.05 -0.25% 19.90 9 20.00 6 153.08
2023-01-17 3518 88000 51 1754950 19.90 20.10 19.80 20.05 0.15 0.75% 20.00 3 20.10 14 154.23
2023-01-30 3518 481000 292 10214450 20.35 21.85 20.35 21.15 1.10 5.49% 21.15 8 21.20 4 162.69
2023-01-31 3518 119000 72 2506900 21.15 21.20 20.85 21.15 0.00 0% 21.10 14 21.15 5 162.69
2023-02-01 3518 252000 133 5367500 21.20 21.85 21.00 21.15 0.00 0% 21.15 1 21.20 6 162.69
2023-02-02 3518 151000 81 3205750 21.15 21.45 21.05 21.20 0.05 0.24% 21.20 1 21.30 2 163.08
2023-02-03 3518 100000 69 2144850 21.55 21.60 21.25 21.55 0.35 1.65% 21.30 9 21.55 1 165.77
2023-02-06 3518 208000 110 4540700 21.80 22.30 21.45 21.50 0.05 -0.23% 21.50 4 21.60 2 165.38
2023-02-07 3518 170000 72 3650700 21.60 21.75 21.40 21.45 0.05 -0.23% 21.45 2 21.55 2 165.00
2023-02-08 3518 702000 365 15851250 21.70 23.00 21.45 22.50 1.05 4.9% 22.50 18 22.60 2 173.08
2023-02-09 3518 246000 107 5530700 22.65 22.65 22.30 22.30 0.20 -0.89% 22.30 8 22.45 4 171.54
2023-02-10 3518 144000 96 3180850 22.30 22.40 21.85 21.85 0.45 -2.02% 21.80 9 21.85 1 168.08
2023-02-13 3518 86000 59 1862850 21.85 21.85 21.55 21.55 0.30 -1.37% 21.55 46 21.65 1 165.77
2023-02-14 3518 131000 65 2817700 21.75 21.75 21.40 21.50 0.05 -0.23% 21.45 2 21.50 32 165.38
2023-02-15 3518 107000 69 2282850 21.55 21.70 21.20 21.40 0.10 -0.47% 21.40 3 21.45 4 164.62
2023-02-16 3518 66000 52 1413500 21.40 21.65 21.35 21.50 0.10 0.47% 21.40 11 21.50 5 165.38
2023-02-17 3518 88000 43 1884150 21.50 21.50 21.15 21.50 0.00 0% 21.50 2 21.55 5 165.38
2023-02-20 3518 149000 80 3188550 21.50 21.55 21.25 21.35 0.15 -0.7% 21.35 14 21.40 2 164.23
2023-02-21 3518 134000 76 2867050 21.30 21.50 21.30 21.30 0.05 -0.23% 21.30 8 21.35 2 163.85
2023-02-22 3518 46000 35 977600 21.25 21.35 21.20 21.25 0.05 -0.23% 21.15 6 21.25 17 163.46
2023-02-23 3518 165000 91 3527750 21.30 21.60 21.20 21.45 0.20 0.94% 21.45 1 21.50 4 165.00
2023-02-24 3518 80000 47 1714100 21.60 21.60 21.35 21.50 0.05 0.23% 21.40 2 21.60 7 165.38
2023-03-02 3518 130000 62 2792550 21.60 21.75 21.40 21.45 0.05 -0.23% 21.40 8 21.45 6 165.00
2023-03-03 3518 146000 81 3116900 21.50 21.50 21.10 21.50 0.05 0.23% 21.40 1 21.45 1 165.38
2023-03-06 3518 165000 90 3563300 21.55 21.70 21.40 21.60 0.10 0.47% 21.60 7 21.65 2 166.15
2023-03-07 3518 720000 382 16744850 21.60 23.75 21.60 23.75 2.15 9.95% 23.75 127 0.00 0 182.69
2023-03-08 3518 1548000 858 36688050 24.30 24.45 23.05 23.05 0.70 -2.95% 23.05 9 23.15 22 177.31
2023-03-09 3518 380000 272 8687250 23.15 23.35 22.60 23.00 0.05 -0.22% 22.80 13 23.00 4 176.92
2023-03-10 3518 268000 175 6015150 22.80 22.80 22.15 22.45 0.55 -2.39% 22.45 6 22.50 11 172.69
2023-03-13 3518 383000 228 8193750 22.20 22.20 20.65 21.40 1.05 -4.68% 21.40 2 21.45 6 164.62
2023-03-14 3518 191000 104 4097200 21.40 21.65 21.30 21.40 0.00 0% 21.40 9 21.45 2 164.62
2023-03-15 3518 258000 144 5625700 21.65 22.15 21.35 21.40 0.00 0% 21.40 16 21.60 1 164.62
2023-03-16 3518 912000 553 20294600 21.45 23.20 21.40 21.40 0.00 0% 21.40 10 21.55 16 164.62
2023-03-17 3518 581000 291 12949200 21.75 22.75 21.65 22.75 1.35 6.31% 22.75 5 22.80 6 175.00
2023-03-20 3518 165000 102 3699650 22.75 22.75 22.25 22.25 0.50 -2.2% 22.20 14 22.30 1 171.15
2023-03-21 3518 264000 107 5924750 22.50 22.60 22.10 22.50 0.25 1.12% 22.50 7 22.60 2 173.08
2023-03-22 3518 133000 95 3023350 22.80 22.95 22.55 22.65 0.15 0.67% 22.65 2 22.75 2 174.23
2023-03-23 3518 136000 85 3095000 22.60 22.90 22.55 22.80 0.15 0.66% 22.75 1 22.80 4 175.38
2023-03-24 3518 469000 241 10899700 23.30 23.90 22.70 22.70 0.10 -0.44% 22.70 2 22.90 8 174.62
2023-03-27 3518 165000 105 3728850 22.75 22.90 22.40 22.50 0.20 -0.88% 22.50 8 22.55 3 173.08
2023-03-28 3518 91000 65 2049700 22.90 23.00 22.20 22.45 0.05 -0.22% 22.40 1 22.45 3 72.42
2023-03-29 3518 294000 148 6617250 22.55 22.80 22.15 22.45 0.00 0% 22.30 7 22.45 4 72.42
2023-03-30 3518 1271000 784 30243900 22.60 24.50 22.60 23.85 1.40 6.24% 23.85 5 23.90 2 76.94
2023-03-31 3518 2416000 1353 59994300 23.85 25.40 23.80 25.35 1.50 6.29% 25.30 14 25.35 31 81.77
2023-04-06 3518 2331000 1253 61991050 25.35 27.50 25.30 27.15 1.80 7.1% 27.10 27 27.15 75 87.58
2023-04-07 3518 2116000 1085 58371350 27.15 28.15 27.00 27.00 0.15 -0.55% 27.00 18 27.05 2 87.10
2023-04-10 3518 1985000 1066 55890500 27.00 29.45 26.55 29.10 2.10 7.78% 29.10 7 29.15 1 93.87
2023-04-11 3518 2867000 1453 84994600 29.95 30.50 28.90 29.00 0.10 -0.34% 29.00 1 29.10 2 93.55
2023-04-12 3518 1531000 725 45597100 29.00 30.20 29.00 29.60 0.60 2.07% 29.50 5 29.60 12 95.48
2023-04-13 3518 2304000 1047 69803750 29.60 30.95 29.30 30.80 1.20 4.05% 30.75 13 30.80 111 99.35
2023-04-14 3518 904000 480 27579900 30.90 30.90 30.20 30.50 0.30 -0.97% 30.45 9 30.50 5 98.39
2023-04-17 3518 1820000 903 57429950 30.55 32.35 30.55 32.10 1.60 5.25% 32.05 15 32.10 6 103.55
2023-04-18 3518 1290000 666 41982050 32.20 33.00 32.10 32.35 0.25 0.78% 32.30 8 32.35 1 104.35
2023-04-19 3518 1431000 752 47737950 32.35 34.00 32.35 33.35 1.00 3.09% 33.35 9 33.50 2 107.58
2023-04-20 3518 1884000 1019 61355900 33.50 33.95 31.75 32.05 1.30 -3.9% 32.00 1 32.05 20 103.39
2023-04-21 3518 1388000 676 43574150 32.40 32.90 30.75 31.10 0.95 -2.96% 31.10 1 31.15 13 100.32
2023-04-24 3518 993000 545 31741100 31.35 32.40 31.35 32.20 1.10 3.54% 32.15 5 32.20 3 103.87
2023-04-25 3518 1172000 673 36768350 32.55 32.70 30.15 31.15 1.05 -3.26% 31.10 7 31.15 6 100.48
2023-04-26 3518 769000 426 23888850 31.15 31.55 30.50 31.05 0.10 -0.32% 31.00 2 31.25 5 100.16
2023-04-27 3518 513000 304 16159000 31.00 32.05 30.75 31.30 0.25 0.81% 31.30 7 31.40 8 100.97
2023-04-28 3518 995000 493 32131650 32.90 32.90 31.85 32.15 0.85 2.72% 32.10 1 32.15 6 103.71
2023-05-02 3518 4466000 2214 155089950 32.20 35.35 32.20 35.35 3.20 9.95% 35.35 204 0.00 0 114.03
2023-05-03 3518 3526000 1874 124119900 35.20 35.95 34.45 35.05 0.30 -0.85% 35.00 4 35.05 27 113.06
2023-05-04 3518 2610000 1384 86948500 34.70 34.75 32.55 32.60 2.45 -6.99% 32.60 31 32.70 1 105.16
2023-05-05 3518 1559000 877 50623100 33.10 33.65 31.65 32.20 0.40 -1.23% 32.20 5 32.30 4 103.87
2023-05-08 3518 690000 368 22292350 32.40 32.70 31.65 32.70 0.50 1.55% 32.65 3 32.70 5 105.48
2023-05-09 3518 801000 507 25616250 31.85 32.60 31.60 31.70 1.00 -3.06% 31.65 1 31.70 2 102.26
2023-05-10 3518 762000 465 23724450 31.70 31.95 30.85 30.95 0.75 -2.37% 30.95 4 31.10 2 96.72
2023-05-11 3518 765000 444 23410800 30.60 31.15 30.10 30.40 0.55 -1.78% 30.30 13 30.40 1 95.00
2023-05-12 3518 405000 241 12339050 30.80 30.85 29.80 30.65 0.25 0.82% 30.60 2 30.65 3 95.78
2023-05-15 3518 1161000 587 34096300 30.70 30.70 28.70 28.95 1.70 -5.55% 28.85 7 28.95 12 90.47
2023-05-16 3518 772000 500 23178600 29.10 30.50 29.10 29.95 1.00 3.45% 29.80 1 30.00 18 93.59
2023-05-17 3518 713746 465 22100427 30.00 31.50 30.00 31.20 1.25 4.17% 31.20 2 31.25 2 97.50
2023-05-18 3518 405000 244 12483950 31.60 31.60 30.30 30.90 0.30 -0.96% 30.85 1 30.95 14 96.56
2023-05-19 3518 392000 246 11968100 30.95 31.35 30.10 30.15 0.75 -2.43% 30.15 7 30.25 2 94.22
2023-05-22 3518 809000 387 25328150 30.15 31.80 30.05 30.80 0.65 2.16% 30.75 4 30.80 10 96.25
2023-05-23 3518 406000 226 12586700 31.20 31.45 30.70 31.00 0.20 0.65% 30.95 1 31.00 2 96.88
2023-05-24 3518 401000 217 12477800 30.90 31.55 30.65 31.25 0.25 0.81% 31.10 2 31.25 5 97.66
2023-05-25 3518 482000 298 14946550 31.50 31.95 30.65 30.85 0.40 -1.28% 30.85 7 30.90 8 96.41
2023-05-26 3518 261000 143 8067950 30.85 31.15 30.70 30.80 0.05 -0.16% 30.75 18 30.80 7 96.25
2023-05-29 3518 633000 376 19842300 31.10 31.75 30.80 31.00 0.20 0.65% 31.00 43 31.10 5 96.88
2023-05-30 3518 3045000 1600 100630700 31.80 34.10 31.75 32.15 1.15 3.71% 32.15 31 32.20 3 100.47
2023-05-31 3518 1354000 688 42360700 31.95 31.95 30.85 31.00 1.15 -3.58% 30.95 15 31.00 8 96.88
2023-06-01 3518 733000 441 22232750 30.80 30.95 30.05 30.30 0.70 -2.26% 30.30 9 30.35 2 94.69
2023-06-02 3518 761000 372 23425400 30.30 31.20 30.30 30.90 0.60 1.98% 30.85 10 30.90 7 96.56
2023-06-05 3518 2464000 1393 81130900 31.05 33.90 31.05 32.60 1.70 5.5% 32.55 52 32.60 20 101.88
2023-06-06 3518 1060000 570 34189200 32.60 33.00 31.75 32.15 0.45 -1.38% 32.10 5 32.15 10 100.47
2023-06-07 3518 844000 456 27685900 32.50 33.45 32.35 32.80 0.65 2.02% 32.80 8 32.85 3 102.50
2023-06-08 3518 904000 448 28913050 33.00 33.05 31.45 31.45 1.35 -4.12% 31.45 17 31.60 8 98.28
2023-06-09 3518 977000 451 30606000 31.55 32.00 30.95 31.00 0.45 -1.43% 31.00 81 31.10 1 96.88
2023-06-12 3518 1604000 724 48397900 31.15 31.40 29.40 29.90 1.10 -3.55% 29.90 8 29.95 165 93.44
2023-06-13 3518 1294000 570 38517900 31.30 31.30 29.30 29.40 0.50 -1.67% 29.40 14 29.45 25 91.88
2023-06-14 3518 798000 317 23908150 29.80 30.30 29.60 30.10 0.70 2.38% 30.05 1 30.10 2 94.06
2023-06-15 3518 406000 258 12135650 30.15 30.40 29.70 29.70 0.40 -1.33% 29.70 49 29.75 4 92.81
2023-06-16 3518 551000 248 16368800 29.85 30.25 29.50 29.55 0.15 -0.51% 29.50 55 29.55 1 92.34
2023-06-19 3518 739000 324 22433550 29.65 30.80 29.30 30.60 1.05 3.55% 30.55 8 30.60 5 95.62
2023-06-20 3518 578000 273 17799550 30.55 31.25 30.10 30.85 0.25 0.82% 30.85 11 30.90 11 96.41
2023-06-21 3518 3896000 1894 128710800 31.80 33.90 31.45 33.30 2.45 7.94% 33.25 27 33.30 10 104.06
2023-06-26 3518 5055000 2856 175859000 33.40 36.30 33.40 34.00 0.70 2.1% 33.95 29 34.00 4 106.25
2023-06-27 3518 3295000 1904 111767250 34.00 35.50 32.70 32.70 1.30 -3.82% 32.70 7 32.75 1 102.19
2023-06-28 3518 1551000 875 52558900 33.55 34.80 33.10 33.85 1.15 3.52% 33.85 12 33.90 3 105.78
2023-06-29 3518 2239000 1098 76974300 34.50 35.00 33.60 34.85 1.00 2.95% 34.80 3 34.90 13 108.91
2023-06-30 3518 5609000 2927 202452400 34.85 37.00 34.75 36.65 0.00 5.16% 36.65 27 36.70 18 114.53
2023-07-03 3518 3356000 1933 122202250 37.00 37.30 35.80 36.00 0.65 -1.77% 36.00 10 36.10 25 112.50
2023-07-04 3518 2373000 1253 83305000 36.00 36.00 34.55 35.15 0.85 -2.36% 35.15 6 35.25 39 109.84
2023-07-05 3518 1521000 822 53567300 35.60 35.95 34.50 34.50 0.65 -1.85% 34.50 16 34.55 22 107.81
2023-07-06 3518 1302000 738 45511550 34.50 35.55 34.30 34.70 0.20 0.58% 34.70 8 34.85 3 108.44
2023-07-07 3518 848000 486 29232950 34.70 35.10 33.70 34.85 0.15 0.43% 34.80 11 34.85 3 108.91
2023-07-10 3518 672000 377 23370700 34.60 35.35 34.35 35.00 0.15 0.43% 35.00 10 35.05 1 109.38
2023-07-11 3518 923000 468 31869000 35.45 35.45 34.15 34.15 0.85 -2.43% 34.15 6 34.20 1 106.72
2023-07-12 3518 1129000 572 39367250 34.15 35.60 34.15 34.50 0.35 1.02% 34.40 3 34.50 12 107.81
2023-07-13 3518 2769000 934 104236500 36.30 37.95 36.20 37.95 3.45 10% 37.95 11724 0.00 0 118.59
2023-07-14 3518 1528000 564 63717600 41.70 41.70 41.70 41.70 3.75 9.88% 41.70 23253 0.00 0 130.31
2023-07-18 3518 9855000 5401 417655850 45.45 47.85 39.15 39.15 4.35 -6.12% 0.00 0 39.15 152 122.34
2023-07-19 3518 5026000 2824 189688850 39.20 39.35 36.20 37.60 1.55 -3.96% 37.55 1 37.60 1 117.50
2023-07-20 3518 1806000 998 68100850 37.25 38.45 37.25 37.40 0.20 -0.53% 37.40 2 37.60 24 116.88
2023-07-21 3518 1233000 693 45531800 37.20 37.50 36.55 37.50 0.10 0.27% 37.50 8 37.55 2 117.19
2023-07-24 3518 1167000 633 43787900 37.55 38.15 37.10 37.75 0.25 0.67% 37.70 11 37.75 3 117.97
2023-07-25 3518 3378000 2103 135063750 37.75 41.05 37.70 40.50 2.75 7.28% 40.50 16 40.55 10 126.56
2023-07-27 3518 1150000 605 46038100 40.00 40.80 39.75 39.80 0.05 -1.73% 39.75 33 39.80 7 124.38
2023-07-28 3518 2858000 1694 115715900 39.75 41.95 38.60 41.10 1.30 3.27% 41.10 22 41.15 1 128.44
2023-07-31 3518 2900000 1529 120590100 41.90 42.50 40.70 41.35 0.25 0.61% 41.35 5 41.40 2 129.22
2023-08-01 3518 1683000 913 70149250 41.45 42.30 41.15 41.40 0.05 0.12% 41.40 10 41.50 25 129.38
2023-08-02 3518 1673000 950 67671200 41.35 41.95 39.70 39.90 1.50 -3.62% 39.85 14 39.90 28 124.69
2023-08-04 3518 767000 452 31066200 39.85 41.10 39.60 40.50 0.60 1.5% 40.50 12 40.55 14 126.56
2023-08-07 3518 597000 349 24200750 40.45 41.00 39.90 40.75 0.25 0.62% 40.75 2 40.80 10 127.34
2023-08-08 3518 586000 327 23639100 40.85 41.10 40.00 40.70 0.05 -0.12% 40.70 8 40.75 10 127.19
2023-08-09 3518 871000 428 35448650 40.70 41.50 40.10 40.10 0.60 -1.47% 40.10 1 40.25 2 125.31
2023-08-10 3518 2228000 1176 84753450 39.75 39.90 36.80 38.40 1.70 -4.24% 38.35 7 38.40 16 120.00
2023-08-11 3518 887000 492 34292550 38.40 39.45 38.10 38.20 0.20 -0.52% 38.20 20 38.25 16 97.95
2023-08-14 3518 763000 406 28434850 37.80 38.00 36.90 37.30 0.90 -2.36% 37.20 1 37.30 14 95.64
2023-08-15 3518 516000 313 19713100 37.40 38.95 37.40 37.70 0.40 1.07% 37.65 5 37.70 1 96.67
2023-08-16 3518 324000 225 12181000 37.60 38.00 36.90 37.80 0.10 0.27% 37.75 1 37.80 1 96.92
2023-08-17 3518 626000 353 24121700 37.60 39.30 37.10 38.85 1.05 2.78% 38.85 1 38.90 1 99.62
2023-08-18 3518 641000 327 24526750 38.20 39.35 37.70 37.70 1.15 -2.96% 37.70 10 38.05 10 96.67
2023-08-21 3518 480000 227 18082450 37.50 38.05 37.25 37.70 0.00 0% 37.55 4 37.70 3 96.67
2023-08-22 3518 447000 256 16868650 38.05 38.70 37.25 37.25 0.45 -1.19% 37.25 1 37.45 7 95.51
2023-08-23 3518 410000 247 15209400 37.40 37.50 36.85 37.00 0.25 -0.67% 37.00 5 37.05 6 94.87
2023-08-24 3518 951000 532 34636950 37.40 37.90 35.85 35.95 1.05 -2.84% 35.95 7 36.00 2 92.18
2023-08-25 3518 432000 237 15510600 35.80 36.45 35.50 35.75 0.20 -0.56% 35.75 4 35.80 2 91.67
2023-08-28 3518 1316000 634 45359800 35.80 35.95 33.80 33.80 1.95 -5.45% 33.75 4 33.80 2 86.67
2023-08-29 3518 462000 273 15698350 34.30 34.65 33.40 34.15 0.35 1.04% 34.15 1 34.20 2 87.56
2023-08-30 3518 434000 249 15059300 34.25 35.00 34.25 34.75 0.60 1.76% 34.75 1 34.80 6 89.10
2023-08-31 3518 216000 145 7502400 35.00 35.15 34.30 34.70 0.05 -0.14% 34.65 5 34.70 4 88.97
2023-09-01 3518 347000 183 11945750 34.70 34.95 34.20 34.35 0.35 -1.01% 34.30 7 34.35 5 88.08
2023-09-04 3518 426000 235 14470500 34.60 34.60 33.50 34.05 0.30 -0.87% 34.00 1 34.20 1 87.31
2023-09-05 3518 199000 146 6747150 34.05 34.25 33.65 33.80 0.25 -0.73% 33.80 5 33.90 2 86.67
2023-09-06 3518 203000 137 6887450 34.00 34.20 33.70 33.90 0.10 0.3% 33.85 6 34.05 1 86.92
2023-09-07 3518 243000 167 8202150 34.00 34.45 33.50 33.55 0.35 -1.03% 33.55 8 33.65 2 86.03
2023-09-08 3518 194000 131 6474400 33.80 33.80 33.10 33.30 0.25 -0.75% 33.30 3 33.35 1 85.38
2023-09-11 3518 180000 121 5974200 33.30 33.80 33.05 33.10 0.20 -0.6% 33.10 3 33.25 2 84.87
2023-09-12 3518 152000 95 5054550 33.30 33.45 33.05 33.25 0.15 0.45% 33.25 7 33.30 1 85.26
2023-09-13 3518 557000 393 19306600 33.55 35.60 33.55 34.90 1.65 4.96% 34.90 28 34.95 5 89.49
2023-09-14 3518 449000 268 15604600 35.60 35.60 34.30 34.90 0.00 0% 34.80 1 34.90 5 89.49
2023-09-15 3518 290000 205 10162850 34.90 35.50 34.60 35.35 0.45 1.29% 35.35 1 35.40 2 90.64
2023-09-18 3518 936000 551 34040200 35.25 37.30 35.20 36.25 0.90 2.55% 36.25 10 36.30 4 92.95
2023-09-19 3518 511000 297 18189800 36.55 36.60 35.00 35.05 1.20 -3.31% 35.05 1 35.25 4 89.87
2023-09-20 3518 273000 145 9578200 35.05 35.75 34.75 34.95 0.10 -0.29% 34.85 1 34.95 3 89.62
2023-09-21 3518 255000 180 8758700 34.50 34.70 34.10 34.15 0.80 -2.29% 34.15 2 34.20 2 87.56
2023-09-22 3518 172000 122 5829700 34.00 34.25 33.50 33.95 0.20 -0.59% 33.95 1 34.00 1 87.05
2023-09-25 3518 124000 83 4220700 34.05 34.20 33.85 34.10 0.15 0.44% 34.05 5 34.10 5 87.44
2023-09-26 3518 196000 128 6598150 34.15 34.20 33.45 33.50 0.60 -1.76% 33.45 3 33.55 3 85.90
2023-09-27 3518 206000 129 7017000 33.75 34.60 33.50 34.40 0.90 2.69% 34.40 2 34.45 1 88.21
2023-09-28 3518 308000 217 10883500 34.50 35.80 34.50 35.30 0.90 2.62% 35.30 1 35.45 2 90.51
2023-10-02 3518 460000 316 16559250 35.30 36.50 35.25 35.95 0.65 1.84% 35.95 11 36.20 3 92.18
2023-10-03 3518 145000 115 5142300 35.95 36.20 35.10 35.10 0.85 -2.36% 35.05 5 35.40 1 90.00
2023-10-04 3518 155000 82 5414700 35.10 35.15 34.65 35.10 0.00 0% 34.90 1 35.00 1 90.00
2023-10-05 3518 394000 213 14022200 35.65 36.25 34.80 35.60 0.50 1.42% 35.55 10 35.75 3 91.28
2023-10-06 3518 172000 106 6099250 36.00 36.10 35.20 35.30 0.30 -0.84% 35.30 1 35.45 1 90.51
2023-10-11 3518 452000 241 15411400 35.15 35.15 33.80 33.80 1.50 -4.25% 33.80 6 33.85 4 86.67
2023-10-12 3518 162000 116 5547850 33.80 34.80 33.80 34.45 0.65 1.92% 34.30 1 34.55 1 88.33
2023-10-13 3518 229000 139 7736350 34.45 34.45 33.50 34.00 0.45 -1.31% 34.00 4 34.05 1 87.18
2023-10-16 3518 136000 106 4536750 33.95 33.95 33.20 33.35 0.65 -1.91% 33.35 17 33.40 1 85.51
2023-10-17 3518 326000 174 10776050 33.45 33.85 32.55 32.70 0.65 -1.95% 32.60 3 32.70 6 83.85
2023-10-18 3518 300000 170 9584250 32.60 32.65 31.50 31.65 1.05 -3.21% 31.65 4 31.80 2 81.15
2023-10-19 3518 340000 129 10810950 31.50 32.70 31.30 32.40 0.75 2.37% 32.40 9 32.50 2 83.08
2023-10-20 3518 155000 114 4961400 31.60 32.80 31.60 31.75 0.65 -2.01% 31.75 33 32.15 1 81.41
2023-10-23 3518 123000 83 3879600 31.05 32.30 31.00 31.20 0.55 -1.73% 31.20 2 31.40 1 80.00
2023-10-24 3518 100000 42 3146250 31.30 31.80 31.30 31.75 0.55 1.76% 31.60 1 31.85 1 81.41
2023-10-25 3518 80753 80 2606121 32.30 32.90 31.85 32.00 0.25 0.79% 32.00 3 32.05 1 82.05
2023-10-26 3518 110000 57 3507850 32.00 32.25 31.60 31.70 0.30 -0.94% 31.65 12 31.85 1 81.28
2023-10-27 3518 120000 65 3824800 32.00 32.25 31.55 31.65 0.05 -0.16% 31.55 8 31.65 1 81.15
2023-10-30 3518 114000 64 3629500 31.70 32.65 31.65 31.95 0.30 0.95% 31.80 1 31.95 1 81.92
2023-10-31 3518 234000 145 7349150 32.30 32.40 30.70 30.85 1.10 -3.44% 30.80 18 30.90 5 79.10
2023-11-01 3518 352000 138 10968300 31.00 32.00 30.95 31.15 0.30 0.97% 31.15 7 31.35 2 79.87
2023-11-02 3518 102000 64 3216850 31.85 32.00 31.35 31.60 0.45 1.44% 31.50 2 31.60 7 81.03
2023-11-03 3518 425000 210 13690800 31.60 32.70 31.60 31.60 0.00 0% 31.60 8 31.70 2 81.03
2023-11-06 3518 244000 137 7915100 32.00 32.95 31.80 32.60 1.00 3.16% 32.60 6 32.70 3 83.59
2023-11-07 3518 294000 177 9756000 32.90 33.70 32.80 33.40 0.80 2.45% 33.40 7 33.45 1 85.64
2023-11-08 3518 282000 178 9566100 33.40 34.35 33.20 33.90 0.50 1.5% 33.90 6 34.05 3 86.92
2023-11-09 3518 436000 252 14993250 33.75 35.00 33.75 34.05 0.15 0.44% 34.05 6 34.20 1 87.31
2023-11-10 3518 302000 187 10179250 34.00 34.60 33.10 33.75 0.30 -0.88% 33.20 2 33.75 2 86.54
2023-11-13 3518 738000 437 26008500 34.00 36.00 33.50 35.35 1.60 4.74% 35.30 5 35.40 14 70.70
2023-11-14 3518 236000 158 8293050 35.35 35.80 34.75 35.40 0.05 0.14% 35.35 4 35.40 2 70.80
2023-11-15 3518 606000 334 21744850 35.45 36.50 35.30 36.20 0.80 2.26% 36.15 3 36.20 3 72.40
2023-11-16 3518 1234000 726 45928800 36.25 37.95 36.25 37.65 1.45 4.01% 37.65 11 37.70 5 75.30
2023-11-17 3518 1361000 711 51713850 38.10 38.80 37.00 37.70 0.05 0.13% 37.65 3 37.70 13 75.40
2023-11-20 3518 394000 239 14741300 37.70 38.20 37.05 37.05 0.65 -1.72% 37.00 30 37.20 3 74.10
2023-11-21 3518 405000 261 14882850 37.20 37.40 36.30 36.85 0.20 -0.54% 36.85 5 36.90 10 73.70
2023-11-22 3518 497000 303 18663600 36.55 38.05 36.40 37.70 0.85 2.31% 37.70 6 37.80 1 75.40
2023-11-23 3518 568000 343 21661600 38.00 38.80 37.70 37.95 0.25 0.66% 37.80 1 37.95 1 75.90
2023-11-24 3518 300000 183 11395800 37.70 38.55 37.60 37.60 0.35 -0.92% 37.60 2 37.65 2 75.20
2023-11-27 3518 594000 355 22852150 37.70 39.00 37.70 37.80 0.20 0.53% 37.80 9 37.85 1 75.60
2023-11-28 3518 1702000 838 66276100 37.90 39.35 37.90 38.70 0.90 2.38% 38.65 1 38.70 6 77.40
2023-11-29 3518 431000 245 16689500 38.90 39.05 38.40 38.75 0.05 0.13% 38.75 8 38.85 1 77.50
2023-11-30 3518 448000 279 17426650 39.10 39.45 38.15 39.00 0.25 0.65% 39.00 3 39.05 4 78.00
2023-12-01 3518 2400000 1361 97329500 40.00 41.90 39.50 39.50 0.50 1.28% 39.50 16 39.55 3 79.00
2023-12-04 3518 1674000 921 68103350 39.50 41.65 39.50 39.80 0.30 0.76% 39.80 13 39.95 15 79.60
2023-12-05 3518 1078000 579 43735950 40.15 40.95 40.10 40.70 0.90 2.26% 40.70 6 40.75 11 81.40
2023-12-06 3518 1337000 741 53095000 41.30 41.45 39.00 39.30 1.40 -3.44% 39.05 2 39.30 8 78.60
2023-12-07 3518 825000 451 31833700 39.25 39.95 37.80 38.30 1.00 -2.54% 38.30 26 38.35 1 76.60
2023-12-08 3518 254000 173 9783350 38.50 39.00 38.05 38.20 0.10 -0.26% 38.15 1 38.20 1 76.40
2023-12-11 3518 358000 234 13688600 38.15 38.85 37.65 38.60 0.40 1.05% 38.35 2 38.65 7 77.20
2023-12-12 3518 164000 119 6324850 38.65 39.00 38.30 38.60 0.00 0% 38.60 5 38.70 5 77.20
2023-12-13 3518 261000 156 10018900 38.60 38.90 38.10 38.25 0.35 -0.91% 38.20 4 38.40 16 76.50
2023-12-14 3518 253000 157 9612450 38.55 38.70 37.60 37.80 0.45 -1.18% 37.75 5 37.80 19 75.60
2023-12-15 3518 300000 198 11258100 37.80 38.20 37.20 37.40 0.40 -1.06% 37.40 1 37.50 2 74.80
2023-12-18 3518 280000 155 10389900 37.50 37.55 36.80 37.15 0.25 -0.67% 37.10 1 37.20 11 74.30
2023-12-19 3518 368000 208 13480000 37.15 37.55 36.45 36.70 0.45 -1.21% 36.65 1 36.75 79 73.40
2023-12-20 3518 171000 120 6277100 36.75 36.90 36.55 36.70 0.00 0% 36.70 1 36.75 3 73.40
2023-12-21 3518 375000 229 13478300 36.50 36.50 35.50 35.65 1.05 -2.86% 35.65 13 35.75 3 71.30
2023-12-22 3518 451000 273 16424800 36.50 36.90 36.05 36.05 0.40 1.12% 36.05 2 36.30 4 72.10
2023-12-25 3518 251000 133 9059500 36.45 36.65 35.70 35.80 0.25 -0.69% 35.80 4 35.85 2 71.60
2023-12-26 3518 215000 150 7737050 35.50 36.20 35.50 36.20 0.40 1.12% 36.00 3 36.20 8 72.40
2023-12-27 3518 275000 156 9810450 36.45 36.45 35.50 35.60 0.60 -1.66% 35.55 4 35.60 27 71.20
2023-12-28 3518 300000 150 10726000 36.00 36.10 35.40 35.70 0.10 0.28% 35.70 5 35.75 2 71.40
2023-12-29 3518 313000 158 11199350 35.80 36.05 35.60 36.00 0.30 0.84% 35.80 2 36.00 22 72.00