三商壽(2867)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　11.30
0
0%		11.35
0.05
0.44%		11.40
0.05
0.44%		 　11.40
0
0%		11.30
-0.1
-0.88%		11.40
0.1
0.88%		11.40
0
0%		11.40
0
0%		 　11.15
-0.25
-2.19%		11.20
0.05
0.45%		11.05
-0.15
-1.34%		11.10
0.05
0.45%		11.05
-0.05
-0.45%		 　11.05
0
0%		10.90
-0.15
-1.36%		10.65
-0.25
-2.29%		11.05
0.4
3.76%		11.05
0
0%		 　11.00
-0.05
-0.45%		11.05
0.05
0.45%		11.05
0
0%		 11.15
2 月　　　　　　　　　　11.10
0.05
0.45%		11.20
0.1
0.9%		11.20
0
0%		11.30
0.1
0.89%		 　　11.35
0.05
0.44%		11.30
-0.05
-0.44%		11.30
0
0%		11.30
0
0%		11.25
-0.05
-0.44%		 　11.50
0.25
2.22%		11.50
0
0%		11.35
-0.15
-1.3%		 11.32
3 月　　　11.30
-0.05
-0.44%		11.20
-0.1
-0.88%		11.50
0.3
2.68%		11.40
-0.1
-0.87%		11.50
0.1
0.88%		 　11.90
0.4
3.48%		11.85
-0.05
-0.42%		11.75
-0.1
-0.84%		11.70
-0.05
-0.43%		11.90
0.2
1.71%		 　11.80
-0.1
-0.84%		11.85
0.05
0.42%		11.90
0.05
0.42%		11.80
-0.1
-0.84%		11.65
-0.15
-1.27%		 　11.25
-0.4
-3.43%		11.35
0.1
0.89%		11.15
-0.2
-1.76%		11.15
0
0%		11.30
0.15
1.35%		 11.54
4 月11.20
-0.1
-0.88%		11.20
0
0%		11.20
0
0%		 　　　11.25
0.05
0.45%		11.20
-0.05
-0.44%		11.20
0
0%		11.15
-0.05
-0.45%		11.20
0.05
0.45%		 　11.20
0
0%		 10.95
-0.25
-2.23%		10.95
0
0%		11.00
0.05
0.46%		 　11.20
0.2
1.82%		11.15
-0.05
-0.45%		11.20
0.05
0.45%		11.10
-0.1
-0.89%		11.05
-0.05
-0.45%		 　11.00
-0.05
-0.45%		11.10
0.1
0.91%		 11.13
5 月　11.20
0.1
0.9%		11.15
-0.05
-0.45%		 　11.00
-0.15
-1.35%		11.00
0
0%		10.95
-0.05
-0.45%		10.75
-0.2
-1.83%		10.65
-0.1
-0.93%		 　10.50
-0.15
-1.41%		10.40
-0.1
-0.95%		10.40
0
0%		10.05
-0.35
-3.37%		10.10
0.05
0.5%		 　10.20
0.1
0.99%		 10.15
-0.05
-0.49%		10.15
0
0%		10.50
0.35
3.45%		 　10.65
0.15
1.43%		11.10
0.45
4.23%		10.70
-0.4
-3.6%		10.65
-0.05
-0.47%		10.80
0.15
1.41%		10.6
6 月 　10.75
-0.05
-0.46%		10.65
-0.1
-0.93%		10.60
-0.05
-0.47%		10.60
0
0%		 　　10.65
0.05
0.47%		10.85
0.2
1.88%		10.75
-0.1
-0.92%		10.70
-0.05
-0.47%		10.80
0.1
0.93%		 　10.75
-0.05
-0.46%		10.65
-0.1
-0.93%		10.80
0.15
1.41%		10.80
0
0%		10.70
-0.1
-0.93%		 　10.65
-0.05
-0.47%		10.65
0
0%		10.60
-0.05
-0.47%		10.60
0
0%		10.65
0.05
0.47%		 10.68
7 月10.60
-0.05
-0.47%		10.80
0.2
1.89%		10.70
-0.1
-0.93%		10.80
0.1
0.93%		10.85
0.05
0.46%		 　10.85
0
0%		10.85
0
0%		10.80
-0.05
-0.46%		10.90
0.1
0.93%		10.80
-0.1
-0.92%		 　10.90
0.1
0.93%		10.85
-0.05
-0.46%		11.05
0.2
1.84%		11.30
0.25
2.26%		11.25
-0.05
-0.44%		 　11.15
-0.1
-0.89%		11.15
0
0%		10.90
-0.25
-2.24%		11.00
0.1
0.92%		11.00
0
0%		 　10.95
-0.05
-0.45%		10.85
-0.1
-0.91%		10.85
0
0%		10.93
8 月10.75
-0.1
-0.92%		10.70
-0.05
-0.47%		 　10.50
-0.2
-1.87%		10.40
-0.1
-0.95%		10.50
0.1
0.96%		10.45
-0.05
-0.48%		 　　10.50
0.05
0.48%		10.35
-0.15
-1.43%		10.45
0.1
0.97%		10.35
-0.1
-0.96%		10.40
0.05
0.48%		 　10.55
0.15
1.44%		10.45
-0.1
-0.95%		10.50
0.05
0.48%		10.45
-0.05
-0.48%		10.45
0
0%		 　10.35
-0.1
-0.96%		10.45
0.1
0.97%		10.45
0
0%		10.40
-0.05
-0.48%		10.50
0.1
0.96%		 10.47
9 月　10.45
-0.05
-0.48%		10.50
0.05
0.48%		10.70
0.2
1.9%		10.70
0
0%		10.75
0.05
0.47%		 　10.75
0
0%		10.80
0.05
0.47%		10.85
0.05
0.46%		10.90
0.05
0.46%		 　　10.80
-0.1
-0.92%		10.80
0
0%		10.80
0
0%		10.80
0
0%		10.80
0
0%		 　10.75
-0.05
-0.46%		10.80
0.05
0.47%		10.80
0
0%		10.75
-0.05
-0.46%		10.65
-0.1
-0.93%		 10.74
10 月10.70
0.05
0.47%		10.70
0
0%		10.65
-0.05
-0.47%		10.70
0.05
0.47%		 　10.60
-0.1
-0.93%		10.60
0
0%		10.50
-0.1
-0.94%		 　　　10.70
0.2
1.9%		10.60
-0.1
-0.93%		10.60
0
0%		10.65
0.05
0.47%		11.05
0.4
3.76%		 　11.10
0.05
0.45%		11.10
0
0%		10.90
-0.2
-1.8%		10.95
0.05
0.46%		11.00
0.05
0.46%		 　10.90
-0.1
-0.91%		10.90
0
0%		10.90
0
0%		10.80
-0.1
-0.92%		10.8
11 月10.85
0.05
0.46%		 　10.95
0.1
0.92%		10.95
0
0%		11.20
0.25
2.28%		11.10
-0.1
-0.89%		11.15
0.05
0.45%		 　10.95
-0.2
-1.79%		11.10
0.15
1.37%		11.05
-0.05
-0.45%		11.05
0
0%		11.10
0.05
0.45%		 　11.15
0.05
0.45%		11.40
0.25
2.24%		11.50
0.1
0.88%		11.65
0.15
1.3%		12.00
0.35
3%		 　11.95
-0.05
-0.42%		12.05
0.1
0.84%		12.15
0.1
0.83%		12.05
-0.1
-0.82%		11.80
-0.25
-2.07%		 11.38
12 月　11.60
-0.2
-1.69%		11.70
0.1
0.86%		11.60
-0.1
-0.85%		11.65
0.05
0.43%		11.70
0.05
0.43%		 　11.70
0
0%		11.65
-0.05
-0.43%		11.75
0.1
0.86%		11.65
-0.1
-0.85%		11.70
0.05
0.43%		 　11.85
0.15
1.28%		11.80
-0.05
-0.42%		11.85
0.05
0.42%		11.85
0
0%		11.80
-0.05
-0.42%		 　11.70
-0.1
-0.85%		11.65
-0.05
-0.43%		11.80
0.15
1.29%		11.65
-0.15
-1.27%		11.65
0
0%		 　11.65
0
0%		11.60
-0.05
-0.43%		11.71

說明:最高漲幅:4.23%最低跌幅:-3.6% 最高價:12.15最低價:10.05平均價:11.03,灰色底表示週末,漲112天(13.15)元,跌134天(-14.15)元,平盤57天
4%=3,3%=5,2%=14,1%=40,0%=107,-0%=1,-1%=3,-2%=17,-3%=54,-4%=59,

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
2019-01-02 2867 7443517 2154 85132414 11.55 11.60 11.25 11.30 0.35 0% 11.30 531 11.35 189 0.00
2019-01-03 2867 2585616 953 29389254 11.40 11.45 11.30 11.35 0.05 0.44% 11.35 123 11.40 334 0.00
2019-01-04 2867 3125143 926 35344363 11.30 11.40 11.20 11.40 0.05 0.44% 11.35 99 11.40 259 0.00
2019-01-07 2867 5556021 1264 63109364 11.45 11.45 11.25 11.40 0.00 0% 11.35 62 11.40 450 0.00
2019-01-08 2867 1703224 803 19315668 11.40 11.45 11.30 11.30 0.10 -0.88% 11.30 458 11.35 203 0.00
2019-01-09 2867 2597502 1082 29590460 11.35 11.45 11.35 11.40 0.10 0.88% 11.40 135 11.45 377 0.00
2019-01-10 2867 2205494 978 25117385 11.40 11.45 11.35 11.40 0.00 0% 11.40 38 11.45 409 0.00
2019-01-11 2867 2663213 878 30247124 11.40 11.40 11.30 11.40 0.00 0% 11.35 11 11.40 172 0.00
2019-01-14 2867 4071945 1541 45743716 11.40 11.40 11.15 11.15 0.25 -2.19% 11.15 593 11.20 15 0.00
2019-01-15 2867 4223634 1047 46960920 11.20 11.25 11.00 11.20 0.05 0.45% 11.20 17 11.25 238 0.00
2019-01-16 2867 4318611 1442 47849549 11.10 11.30 11.00 11.05 0.15 -1.34% 11.05 376 11.10 58 0.00
2019-01-17 2867 4469724 951 49654233 11.10 11.20 11.05 11.10 0.05 0.45% 11.05 545 11.10 10 0.00
2019-01-18 2867 3706059 1044 41003785 11.10 11.15 11.00 11.05 0.05 -0.45% 11.05 16 11.10 237 0.00
2019-01-21 2867 3493853 1063 38614653 11.05 11.10 11.00 11.05 0.00 0% 11.05 507 11.10 163 0.00
2019-01-22 2867 6948467 1795 76262487 11.05 11.10 10.85 10.90 0.15 -1.36% 10.85 314 10.90 87 0.00
2019-01-23 2867 7415774 2313 79299206 10.85 10.85 10.55 10.65 0.25 -2.29% 10.60 927 10.65 59 0.00
2019-01-24 2867 5776771 1963 63443894 10.75 11.10 10.75 11.05 0.40 3.76% 11.05 29 11.10 485 0.00
2019-01-25 2867 3616223 1307 39865800 11.00 11.10 10.90 11.05 0.00 0% 11.05 40 11.10 399 0.00
2019-01-28 2867 3174103 1048 34914934 11.10 11.10 10.95 11.00 0.05 -0.45% 11.00 23 11.05 82 0.00
2019-01-29 2867 3550007 1323 38907124 10.95 11.05 10.90 11.05 0.05 0.45% 11.00 42 11.05 214 0.00
2019-01-30 2867 6419873 852 70842736 11.05 11.10 11.00 11.05 0.00 0% 11.05 68 11.10 244 0.00
2019-02-11 2867 3339900 1060 37093821 11.10 11.15 11.05 11.10 0.05 0.45% 11.10 780 11.15 191 0.00
2019-02-12 2867 5546367 1429 62307769 11.15 11.30 11.10 11.20 0.10 0.9% 11.20 423 11.25 53 0.00
2019-02-13 2867 3894877 1137 43789749 11.25 11.35 11.20 11.20 0.00 0% 11.20 783 11.25 215 0.00
2019-02-14 2867 3477614 1123 39277687 11.25 11.35 11.25 11.30 0.10 0.89% 11.30 81 11.35 478 0.00
2019-02-18 2867 3093271 964 35053880 11.25 11.40 11.25 11.35 0.10 0.44% 11.35 77 11.40 944 0.00
2019-02-19 2867 1739294 553 19737275 11.40 11.40 11.30 11.30 0.05 -0.44% 11.30 895 11.35 73 0.00
2019-02-20 2867 2986431 985 33855030 11.35 11.40 11.30 11.30 0.00 0% 11.30 1274 11.35 8 0.00
2019-02-21 2867 2965002 1066 33382413 11.30 11.35 11.20 11.30 0.00 0% 11.25 451 11.30 7 0.00
2019-02-22 2867 1771048 504 19932284 11.25 11.30 11.20 11.25 0.05 -0.44% 11.25 131 11.30 330 0.00
2019-02-25 2867 7122872 1679 81280772 11.30 11.55 11.30 11.50 0.25 2.22% 11.45 214 11.50 35 0.00
2019-02-26 2867 6506069 1477 75091389 11.50 11.60 11.45 11.50 0.00 0% 11.50 650 11.55 244 0.00
2019-02-27 2867 3646333 1216 41504881 11.50 11.50 11.30 11.35 0.15 -1.3% 11.35 57 11.40 6 0.00
2019-03-04 2867 2869456 801 32488616 11.35 11.40 11.25 11.30 0.05 -0.44% 11.30 653 11.35 203 0.00
2019-03-05 2867 3007742 1087 33854722 11.30 11.30 11.20 11.20 0.10 -0.88% 11.20 1549 11.30 105 0.00
2019-03-06 2867 3432304 992 39115485 11.30 11.50 11.30 11.50 0.30 2.68% 11.45 190 11.50 40 0.00
2019-03-07 2867 2549554 882 29270330 11.50 11.55 11.40 11.40 0.10 -0.87% 11.40 489 11.45 99 0.00
2019-03-08 2867 2516812 746 28770883 11.40 11.50 11.35 11.50 0.10 0.88% 11.45 1031 11.50 82 0.00
2019-03-11 2867 9125834 2446 107527747 11.50 11.95 11.50 11.90 0.40 3.48% 11.90 36 11.95 153 0.00
2019-03-12 2867 8613083 2523 103210058 11.95 12.15 11.80 11.85 0.05 -0.42% 11.80 149 11.85 118 0.00
2019-03-13 2867 2466722 741 29020102 11.85 11.85 11.70 11.75 0.10 -0.84% 11.70 882 11.75 10 0.00
2019-03-14 2867 2523192 667 29631901 11.75 11.80 11.70 11.70 0.05 -0.43% 11.70 739 11.75 133 0.00
2019-03-15 2867 3252952 961 38354749 11.70 11.90 11.70 11.90 0.20 1.71% 11.85 79 11.90 190 0.00
2019-03-18 2867 3209631 820 37806665 11.90 11.90 11.70 11.80 0.10 -0.84% 11.80 71 11.85 196 0.00
2019-03-19 2867 3276493 854 38882456 11.80 11.95 11.80 11.85 0.05 0.42% 11.85 377 11.90 290 0.00
2019-03-20 2867 1998910 649 23695166 11.90 11.90 11.80 11.90 0.05 0.42% 11.85 179 11.90 298 0.00
2019-03-21 2867 2541822 708 30015076 11.90 11.90 11.75 11.80 0.10 -0.84% 11.80 63 11.85 295 0.00
2019-03-22 2867 6376970 1424 74289434 11.80 11.80 11.55 11.65 0.15 -1.27% 11.60 200 11.65 178 0.00
2019-03-25 2867 7642036 1825 86318634 11.40 11.40 11.25 11.25 0.40 -3.43% 11.25 990 11.30 278 0.00
2019-03-26 2867 2918061 746 32987567 11.25 11.40 11.25 11.35 0.10 0.89% 11.30 223 11.35 270 0.00
2019-03-27 2867 7423303 1776 82788280 11.35 11.35 11.05 11.15 0.20 -1.76% 11.15 167 11.20 180 0.00
2019-03-28 2867 2421180 674 26984094 11.10 11.20 11.10 11.15 0.00 0% 11.15 171 11.20 206 0.00
2019-03-29 2867 3411570 829 38355046 11.15 11.30 11.15 11.30 0.15 1.35% 11.25 155 11.30 141 0.00
2019-04-01 2867 4221096 1013 47445065 11.30 11.35 11.15 11.20 0.10 -0.88% 11.20 3 11.25 208 0.00
2019-04-02 2867 1828625 629 20537089 11.25 11.30 11.20 11.20 0.00 0% 11.20 151 11.25 278 0.00
2019-04-03 2867 2468792 800 27623549 11.25 11.25 11.15 11.20 0.00 0% 11.15 227 11.20 2 0.00
2019-04-08 2867 2882740 808 32372672 11.20 11.30 11.15 11.25 0.05 0.45% 11.20 260 11.25 268 0.00
2019-04-09 2867 1949646 650 21829672 11.25 11.25 11.15 11.20 0.05 -0.44% 11.20 31 11.25 506 0.00
2019-04-10 2867 2719606 884 30306873 11.15 11.20 11.10 11.20 0.00 0% 11.15 174 11.20 210 0.00
2019-04-11 2867 3547144 634 39655443 11.20 11.25 11.10 11.15 0.05 -0.45% 11.10 502 11.15 18 0.00
2019-04-12 2867 1356161 388 15153182 11.15 11.20 11.15 11.20 0.05 0.45% 11.15 160 11.20 202 0.00
2019-04-15 2867 3065767 579 34194216 11.20 11.20 11.10 11.20 0.00 0% 11.15 17 11.20 651 0.00
2019-04-17 2867 5252274 1659 57739714 11.05 11.10 10.95 10.95 0.10 -2.23% 10.95 73 11.00 212 0.00
2019-04-18 2867 4160365 1091 45619977 11.00 11.00 10.90 10.95 0.00 0% 10.95 34 11.00 359 0.00
2019-04-19 2867 1892646 567 20851356 11.00 11.10 10.95 11.00 0.05 0.46% 11.00 166 11.05 273 0.00
2019-04-22 2867 3565981 767 39763121 11.05 11.20 11.05 11.20 0.20 1.82% 11.15 118 11.20 178 0.00
2019-04-23 2867 1637999 424 18322034 11.20 11.25 11.15 11.15 0.05 -0.45% 11.15 412 11.20 176 0.00
2019-04-24 2867 3144300 709 35308452 11.20 11.30 11.15 11.20 0.05 0.45% 11.15 404 11.20 3 0.00
2019-04-25 2867 1558704 665 17332823 11.20 11.20 11.05 11.10 0.10 -0.89% 11.10 56 11.15 85 0.00
2019-04-26 2867 1778192 518 19594607 11.00 11.05 11.00 11.05 0.05 -0.45% 11.00 1160 11.05 286 0.00
2019-04-29 2867 3902205 828 42991405 11.05 11.10 10.95 11.00 0.05 -0.45% 11.00 24 11.05 183 0.00
2019-04-30 2867 1455163 357 16090092 11.05 11.10 11.00 11.10 0.10 0.91% 11.05 56 11.10 507 0.00
2019-05-02 2867 2608505 694 29145649 11.10 11.25 11.05 11.20 0.10 0.9% 11.15 56 11.20 446 0.00
2019-05-03 2867 1401563 382 15651312 11.20 11.20 11.15 11.15 0.05 -0.45% 11.15 153 11.20 721 0.00
2019-05-06 2867 3707508 849 40780388 11.10 11.10 10.90 11.00 0.15 -1.35% 10.95 178 11.00 204 0.00
2019-05-07 2867 2266657 595 24882604 11.00 11.05 10.95 11.00 0.00 0% 10.95 212 11.00 135 0.00
2019-05-08 2867 2160777 708 23594403 10.90 11.00 10.85 10.95 0.05 -0.45% 10.95 3 11.00 453 0.00
2019-05-09 2867 5139377 1380 55492208 10.95 10.95 10.70 10.75 0.20 -1.83% 10.75 45 10.80 71 0.00
2019-05-10 2867 3969626 988 42516036 10.70 10.85 10.60 10.65 0.10 -0.93% 10.60 559 10.65 61 0.00
2019-05-13 2867 5084360 1249 53305410 10.65 10.70 10.40 10.50 0.15 -1.41% 10.45 239 10.50 135 0.00
2019-05-14 2867 5367519 1110 55633512 10.30 10.45 10.25 10.40 0.10 -0.95% 10.40 138 10.45 65 0.00
2019-05-15 2867 3853458 998 40115654 10.45 10.55 10.30 10.40 0.00 0% 10.40 56 10.45 104 41.60
2019-05-16 2867 6111210 1984 62381166 10.40 10.45 10.05 10.05 0.35 -3.37% 10.05 95 10.10 94 40.20
2019-05-17 2867 4634792 1009 46825731 10.10 10.20 10.05 10.10 0.05 0.5% 10.05 644 10.10 125 40.40
2019-05-20 2867 1492901 518 15150429 10.10 10.20 10.10 10.20 0.10 0.99% 10.15 62 10.20 416 40.80
2019-05-22 2867 2770661 855 28254784 10.25 10.30 10.15 10.15 0.10 -0.49% 10.15 316 10.20 1 40.60
2019-05-23 2867 2245441 1003 22818841 10.20 10.20 10.10 10.15 0.00 0% 10.15 62 10.20 130 40.60
2019-05-24 2867 3950640 1289 41201564 10.15 10.65 10.15 10.50 0.35 3.45% 10.50 61 10.55 114 42.00
2019-05-27 2867 3670771 1044 39236795 10.65 10.75 10.60 10.65 0.15 1.43% 10.65 316 10.70 36 42.60
2019-05-28 2867 9414160 1049 103596210 10.70 11.10 10.55 11.10 0.45 4.23% 10.85 342 11.10 117 44.40
2019-05-29 2867 6452812 1726 69587808 10.90 10.95 10.70 10.70 0.40 -3.6% 10.70 25 10.75 78 42.80
2019-05-30 2867 2240222 754 23949166 10.70 10.80 10.60 10.65 0.05 -0.47% 10.65 83 10.70 186 42.60
2019-05-31 2867 2329128 740 24863225 10.65 10.80 10.60 10.80 0.15 1.41% 10.75 6 10.80 232 43.20
2019-06-03 2867 1610073 621 17160579 10.70 10.75 10.55 10.75 0.05 -0.46% 10.70 28 10.75 160 43.00
2019-06-04 2867 1906274 634 20247409 10.75 10.75 10.55 10.65 0.10 -0.93% 10.60 82 10.65 131 42.60
2019-06-05 2867 1653544 579 17544808 10.70 10.70 10.55 10.60 0.05 -0.47% 10.60 14 10.65 373 42.40
2019-06-06 2867 1242526 452 13160899 10.55 10.70 10.50 10.60 0.00 0% 10.60 257 10.65 7 42.40
2019-06-10 2867 1514282 465 16167487 10.65 10.75 10.60 10.65 0.05 0.47% 10.65 60 10.70 193 42.60
2019-06-11 2867 4024286 1133 43600677 10.70 10.90 10.70 10.85 0.20 1.88% 10.85 54 10.90 546 43.40
2019-06-12 2867 2251274 902 24141928 10.80 10.80 10.65 10.75 0.10 -0.92% 10.75 77 10.80 438 43.00
2019-06-13 2867 1834606 778 19677973 10.80 10.80 10.65 10.70 0.05 -0.47% 10.70 53 10.75 90 42.80
2019-06-14 2867 1986071 677 21341610 10.75 10.80 10.70 10.80 0.10 0.93% 10.75 48 10.80 283 43.20
2019-06-17 2867 2033272 1172 21830261 10.85 10.85 10.65 10.75 0.05 -0.46% 10.75 178 10.80 232 43.00
2019-06-18 2867 1543878 794 16483538 10.75 10.75 10.60 10.65 0.10 -0.93% 10.65 156 10.70 164 42.60
2019-06-19 2867 3052368 1029 32897069 10.70 10.90 10.65 10.80 0.15 1.41% 10.80 92 10.85 106 43.20
2019-06-20 2867 2440034 402 26321746 10.85 10.85 10.70 10.80 0.00 0% 10.75 21 10.80 223 43.20
2019-06-21 2867 2622881 540 28240811 10.80 10.85 10.70 10.70 0.10 -0.93% 10.70 1 10.75 49 42.80
2019-06-24 2867 1869319 577 19955876 10.75 10.75 10.60 10.65 0.05 -0.47% 10.65 257 10.70 161 42.60
2019-06-25 2867 1330727 468 14157383 10.65 10.70 10.60 10.65 0.00 0% 10.65 12 10.70 214 42.60
2019-06-26 2867 2869289 871 30226005 10.65 10.65 10.45 10.60 0.05 -0.47% 10.55 54 10.60 132 42.40
2019-06-27 2867 1997534 790 21161653 10.55 10.65 10.55 10.60 0.00 0% 10.55 410 10.60 1 42.40
2019-06-28 2867 1838458 491 19521875 10.60 10.70 10.55 10.65 0.05 0.47% 10.60 26 10.65 185 42.60
2019-07-01 2867 2201599 577 23476521 10.70 10.75 10.60 10.60 0.05 -0.47% 10.60 320 10.65 12 42.40
2019-07-02 2867 5117731 1097 55263636 10.60 10.90 10.60 10.80 0.20 1.89% 10.80 65 10.85 358 43.20
2019-07-03 2867 1759417 649 18883505 10.85 10.85 10.65 10.70 0.10 -0.93% 10.65 348 10.70 2 42.80
2019-07-04 2867 834726 243 8972233 10.70 10.80 10.70 10.80 0.10 0.93% 10.75 17 10.80 395 43.20
2019-07-05 2867 2031510 382 21915989 10.80 10.85 10.75 10.85 0.05 0.46% 10.80 56 10.85 520 43.40
2019-07-08 2867 2377691 500 25757305 10.85 10.90 10.75 10.85 0.00 0% 10.80 12 10.85 188 43.40
2019-07-09 2867 1600451 311 17335366 10.85 10.90 10.80 10.85 0.00 0% 10.85 12 10.90 517 43.40
2019-07-10 2867 1675972 558 18168039 10.85 10.90 10.80 10.80 0.05 -0.46% 10.80 449 10.85 8 43.20
2019-07-11 2867 2675943 557 29150512 10.90 10.95 10.85 10.90 0.10 0.93% 10.85 102 10.90 53 43.60
2019-07-12 2867 1358490 250 14723479 10.90 10.90 10.80 10.80 0.10 -0.92% 10.80 630 10.85 61 43.20
2019-07-15 2867 1952800 380 21221470 10.85 10.90 10.80 10.90 0.10 0.93% 10.85 284 10.90 52 43.60
2019-07-16 2867 3818359 906 41601501 10.90 11.00 10.80 10.85 0.05 -0.46% 10.85 285 10.95 27 43.40
2019-07-17 2867 3626498 1186 39739878 10.85 11.05 10.85 11.05 0.20 1.84% 11.00 156 11.05 329 44.20
2019-07-18 2867 8457935 2002 95136609 11.15 11.35 11.15 11.30 0.25 2.26% 11.25 166 11.30 100 45.20
2019-07-19 2867 2438914 648 27399181 11.30 11.30 11.15 11.25 0.05 -0.44% 11.25 42 11.30 358 45.00
2019-07-22 2867 2467719 582 27675506 11.30 11.30 11.15 11.15 0.10 -0.89% 11.15 228 11.20 3 44.60
2019-07-23 2867 2088716 519 23182574 11.10 11.15 11.05 11.15 0.00 0% 11.10 357 11.15 186 44.60
2019-07-24 2867 3408351 893 37626551 11.10 11.15 10.90 10.90 0.25 -2.24% 10.90 187 10.95 35 43.60
2019-07-25 2867 1241475 395 13632493 10.90 11.05 10.90 11.00 0.10 0.92% 10.95 172 11.00 17 44.00
2019-07-26 2867 1793339 349 19662451 11.00 11.05 10.90 11.00 0.00 0% 10.95 95 11.00 328 44.00
2019-07-29 2867 916357 254 10032090 11.00 11.00 10.90 10.95 0.05 -0.45% 10.90 864 10.95 87 43.80
2019-07-30 2867 2772409 574 30149132 11.00 11.00 10.80 10.85 0.10 -0.91% 10.85 161 10.90 251 43.40
2019-07-31 2867 2895047 752 31239144 10.90 10.90 10.75 10.85 0.00 0% 10.80 10 10.85 183 43.40
2019-08-01 2867 1216431 241 13102427 10.80 10.85 10.75 10.75 0.10 -0.92% 10.75 344 10.80 249 43.00
2019-08-02 2867 1819175 452 19422116 10.70 10.70 10.65 10.70 0.05 -0.47% 10.65 169 10.70 226 42.80
2019-08-05 2867 2592348 574 27352465 10.65 10.65 10.50 10.50 0.20 -1.87% 10.50 124 10.55 43 42.00
2019-08-06 2867 2988548 649 30917765 10.40 10.45 10.25 10.40 0.10 -0.95% 10.35 274 10.40 13 41.60
2019-08-07 2867 1520059 485 15961765 10.45 10.55 10.45 10.50 0.10 0.96% 10.50 132 10.55 105 42.00
2019-08-08 2867 1654678 321 17361599 10.45 10.55 10.40 10.45 0.05 -0.48% 10.45 247 10.50 1 41.80
2019-08-12 2867 1488945 398 15578268 10.45 10.55 10.40 10.50 0.05 0.48% 10.45 22 10.50 10 42.00
2019-08-13 2867 1362771 369 14182704 10.45 10.45 10.35 10.35 0.15 -1.43% 10.35 506 10.40 2 41.40
2019-08-14 2867 1053160 363 10992554 10.45 10.50 10.40 10.45 0.10 0.97% 10.45 75 10.50 187 41.80
2019-08-15 2867 1683345 419 17416064 10.25 10.45 10.25 10.35 0.10 -0.96% 10.35 16 10.40 117 41.40
2019-08-16 2867 2445915 562 25317958 10.40 10.45 10.30 10.40 0.05 0.48% 10.35 452 10.40 62 41.60
2019-08-19 2867 1733222 547 18241427 10.45 10.60 10.45 10.55 0.15 1.44% 10.55 50 10.60 141 42.20
2019-08-20 2867 1053637 398 11063868 10.55 10.60 10.45 10.45 0.10 -0.95% 10.45 163 10.50 17 41.80
2019-08-21 2867 1356825 543 14204960 10.40 10.55 10.40 10.50 0.05 0.48% 10.45 8 10.50 121 42.00
2019-08-22 2867 1089356 461 11387187 10.50 10.50 10.40 10.45 0.05 -0.48% 10.45 4 10.50 87 41.80
2019-08-23 2867 1348290 373 14148387 10.45 10.55 10.40 10.45 0.00 0% 10.45 148 10.50 18 41.80
2019-08-26 2867 941017 339 9761171 10.40 10.45 10.35 10.35 0.10 -0.96% 10.35 314 10.40 144 41.40
2019-08-27 2867 1016125 431 10600185 10.40 10.50 10.35 10.45 0.10 0.97% 10.40 5 10.45 221 41.80
2019-08-28 2867 1014433 392 10591993 10.45 10.50 10.40 10.45 0.00 0% 10.45 5 10.50 207 0.00
2019-08-29 2867 1277666 338 13343096 10.50 10.55 10.40 10.40 0.05 -0.48% 10.40 25 10.45 53 0.00
2019-08-30 2867 2317664 506 24192923 10.45 10.50 10.40 10.50 0.10 0.96% 10.45 97 10.50 205 0.00
2019-09-02 2867 2708125 598 28312841 10.50 10.50 10.40 10.45 0.05 -0.48% 10.45 1 10.50 540 0.00
2019-09-03 2867 2691822 677 28212778 10.45 10.55 10.45 10.50 0.05 0.48% 10.45 639 10.50 32 0.00
2019-09-04 2867 4076264 1016 43313313 10.55 10.70 10.50 10.70 0.20 1.9% 10.65 106 10.70 334 0.00
2019-09-05 2867 3181178 654 34149487 10.70 10.85 10.60 10.70 0.00 0% 10.70 13 10.75 438 0.00
2019-09-06 2867 2514080 428 26912496 10.70 10.75 10.65 10.75 0.05 0.47% 10.70 114 10.75 207 0.00
2019-09-09 2867 1740242 446 18653485 10.75 10.75 10.65 10.75 0.00 0% 10.70 187 10.75 202 0.00
2019-09-10 2867 1779599 565 19122762 10.75 10.80 10.70 10.80 0.05 0.47% 10.75 43 10.80 290 0.00
2019-09-11 2867 2815371 877 30467839 10.80 10.90 10.75 10.85 0.05 0.46% 10.80 61 10.85 98 0.00
2019-09-12 2867 2298555 593 25028985 10.85 10.95 10.85 10.90 0.05 0.46% 10.85 326 10.90 177 0.00
2019-09-16 2867 1732415 491 18784651 10.95 10.95 10.80 10.80 0.10 -0.92% 10.80 31 10.85 84 0.00
2019-09-17 2867 1559661 427 16781017 10.80 10.85 10.70 10.80 0.00 0% 10.75 68 10.80 187 0.00
2019-09-18 2867 1639808 874 17686116 10.75 10.85 10.75 10.80 0.00 0% 10.75 448 10.80 23 0.00
2019-09-19 2867 395938 177 4265163 10.80 10.80 10.75 10.80 0.00 0% 10.75 98 10.80 436 0.00
2019-09-20 2867 563115 191 6065336 10.80 10.80 10.75 10.80 0.00 0% 10.75 281 10.80 291 0.00
2019-09-23 2867 1474299 409 15925565 10.80 10.85 10.75 10.75 0.05 -0.46% 10.75 501 10.80 12 0.00
2019-09-24 2867 561166 214 6047632 10.75 10.80 10.75 10.80 0.05 0.47% 10.75 103 10.80 190 0.00
2019-09-25 2867 1324105 412 14223272 10.80 10.80 10.70 10.80 0.00 0% 10.75 2 10.80 328 0.00
2019-09-26 2867 747565 359 8039359 10.75 10.80 10.70 10.75 0.05 -0.46% 10.70 425 10.75 113 0.00
2019-09-27 2867 2275463 436 24238475 10.75 10.75 10.60 10.65 0.10 -0.93% 10.65 35 10.70 177 0.00
2019-10-01 2867 1241806 418 13297419 10.70 10.75 10.65 10.70 0.05 0.47% 10.70 33 10.75 188 0.00
2019-10-02 2867 793996 231 8459650 10.65 10.70 10.60 10.70 0.00 0% 10.65 42 10.70 198 0.00
2019-10-03 2867 1251222 364 13274644 10.60 10.65 10.55 10.65 0.05 -0.47% 10.60 12 10.65 67 0.00
2019-10-04 2867 903704 300 9621490 10.65 10.70 10.60 10.70 0.05 0.47% 10.65 16 10.70 135 0.00
2019-10-07 2867 807407 287 8573705 10.70 10.70 10.60 10.60 0.10 -0.93% 10.60 86 10.65 159 0.00
2019-10-08 2867 1458208 501 15451199 10.65 10.70 10.50 10.60 0.00 0% 10.55 506 10.60 100 0.00
2019-10-09 2867 2585396 654 27236823 10.60 10.60 10.50 10.50 0.10 -0.94% 10.50 100 10.55 31 0.00
2019-10-14 2867 1961964 528 20859509 10.65 10.70 10.55 10.70 0.20 1.9% 10.65 9 10.70 644 0.00
2019-10-15 2867 1220850 547 12952844 10.65 10.65 10.55 10.60 0.10 -0.93% 10.55 248 10.60 196 0.00
2019-10-16 2867 3442451 1049 36699060 10.60 10.75 10.60 10.60 0.00 0% 10.60 180 10.65 485 0.00
2019-10-17 2867 2317402 437 24636745 10.65 10.70 10.55 10.65 0.05 0.47% 10.60 562 10.65 708 0.00
2019-10-18 2867 19897820 3956 221697185 10.90 11.35 10.90 11.05 0.40 3.76% 11.05 68 11.10 9 0.00
2019-10-21 2867 5497157 1229 61166036 11.15 11.25 11.05 11.10 0.05 0.45% 11.10 595 11.15 243 0.00
2019-10-22 2867 5190565 786 57793856 11.10 11.20 11.05 11.10 0.00 0% 11.10 33 11.15 641 0.00
2019-10-23 2867 3804197 1170 41781395 11.10 11.10 10.85 10.90 0.20 -1.8% 10.85 238 10.90 9 0.00
2019-10-24 2867 2132451 450 23377848 10.90 11.00 10.90 10.95 0.05 0.46% 10.95 58 11.00 257 0.00
2019-10-25 2867 1019121 317 11164581 10.95 11.00 10.90 11.00 0.05 0.46% 10.95 116 11.00 516 0.00
2019-10-28 2867 2439782 670 26576648 11.00 11.00 10.85 10.90 0.10 -0.91% 10.85 328 10.90 5 0.00
2019-10-29 2867 1783648 435 19377562 10.90 10.95 10.80 10.90 0.00 0% 10.85 123 10.90 237 0.00
2019-10-30 2867 1932748 502 20914189 10.90 10.90 10.75 10.90 0.00 0% 10.85 11 10.90 355 0.00
2019-10-31 2867 2126854 584 23019608 10.85 10.85 10.80 10.80 0.10 -0.92% 10.80 207 10.85 4 0.00
2019-11-01 2867 737908 277 7986587 10.80 10.85 10.80 10.85 0.05 0.46% 10.80 203 10.85 9 0.00
2019-11-04 2867 2508106 692 27416944 10.85 11.00 10.85 10.95 0.10 0.92% 10.90 80 10.95 76 0.00
2019-11-05 2867 2402602 531 26410377 11.00 11.05 10.90 10.95 0.00 0% 10.95 60 11.00 333 0.00
2019-11-06 2867 7602086 1623 84681784 11.00 11.25 10.95 11.20 0.25 2.28% 11.15 495 11.20 174 0.00
2019-11-07 2867 5906250 1332 66361525 11.20 11.40 11.10 11.10 0.10 -0.89% 11.10 492 11.15 23 0.00
2019-11-08 2867 1693888 606 18888589 11.15 11.20 11.10 11.15 0.05 0.45% 11.15 108 11.20 624 0.00
2019-11-11 2867 3328007 655 36742527 11.15 11.15 10.95 10.95 0.20 -1.79% 10.95 956 11.00 18 0.00
2019-11-12 2867 2272565 521 25160313 11.10 11.15 11.00 11.10 0.15 1.37% 11.05 184 11.10 199 0.00
2019-11-13 2867 1772667 466 19640294 11.10 11.15 11.05 11.05 0.05 -0.45% 11.05 283 11.10 19 0.00
2019-11-14 2867 1741020 390 19248158 11.10 11.10 11.00 11.05 0.00 0% 11.05 23 11.10 422 9.36
2019-11-15 2867 3458520 738 38558113 11.10 11.25 11.10 11.10 0.05 0.45% 11.10 807 11.15 51 9.41
2019-11-18 2867 2944260 674 32868089 11.20 11.20 11.10 11.15 0.05 0.45% 11.15 437 11.20 203 9.45
2019-11-19 2867 11490151 2558 130818887 11.20 11.50 11.20 11.40 0.25 2.24% 11.40 23 11.45 266 9.66
2019-11-20 2867 8108226 2112 93346989 11.45 11.60 11.45 11.50 0.10 0.88% 11.50 242 11.55 646 9.75
2019-11-21 2867 9439153 1815 108955496 11.55 11.65 11.45 11.65 0.15 1.3% 11.60 325 11.65 393 9.87
2019-11-22 2867 17087968 3830 203958984 11.75 12.10 11.70 12.00 0.35 3% 11.95 368 12.00 122 10.17
2019-11-25 2867 10532781 2463 126811628 12.05 12.15 11.85 11.95 0.05 -0.42% 11.90 310 11.95 103 10.13
2019-11-26 2867 6239062 1522 74674316 11.95 12.05 11.85 12.05 0.10 0.84% 12.00 287 12.05 105 10.21
2019-11-27 2867 6552317 1389 79492763 12.10 12.20 12.05 12.15 0.10 0.83% 12.15 241 12.20 694 10.30
2019-11-28 2867 4902276 1054 59012362 12.20 12.20 11.95 12.05 0.10 -0.82% 12.00 388 12.05 23 10.21
2019-11-29 2867 6002029 1224 71184919 12.00 12.00 11.80 11.80 0.25 -2.07% 11.80 1255 11.85 58 10.00
2019-12-02 2867 6044159 1363 70288777 11.80 11.80 11.55 11.60 0.20 -1.69% 11.60 515 11.65 565 9.83
2019-12-03 2867 3625774 826 42376133 11.60 11.85 11.55 11.70 0.10 0.86% 11.70 114 11.75 178 9.92
2019-12-04 2867 2136766 619 24799321 11.70 11.70 11.55 11.60 0.10 -0.85% 11.60 28 11.65 256 9.83
2019-12-05 2867 1688557 639 19685265 11.60 11.70 11.60 11.65 0.05 0.43% 11.65 277 11.70 457 9.87
2019-12-06 2867 2207051 655 25802680 11.70 11.75 11.65 11.70 0.05 0.43% 11.70 18 11.75 445 9.92
2019-12-09 2867 3022988 699 35333343 11.80 11.80 11.60 11.70 0.00 0% 11.65 15 11.70 289 9.92
2019-12-10 2867 2241554 518 26091681 11.70 11.70 11.55 11.65 0.05 -0.43% 11.65 52 11.70 390 9.87
2019-12-11 2867 2288721 501 26735369 11.65 11.75 11.60 11.75 0.10 0.86% 11.70 287 11.75 277 9.96
2019-12-12 2867 2733952 693 31923326 11.70 11.75 11.60 11.65 0.10 -0.85% 11.65 30 11.70 363 9.87
2019-12-13 2867 3321360 662 38779969 11.65 11.75 11.60 11.70 0.05 0.43% 11.65 213 11.70 308 9.92
2019-12-16 2867 3582894 979 42233932 11.70 11.85 11.70 11.85 0.15 1.28% 11.80 10 11.85 1046 10.04
2019-12-17 2867 1703345 649 20102849 11.85 11.85 11.75 11.80 0.05 -0.42% 11.75 457 11.80 144 10.00
2019-12-18 2867 2695278 693 31893909 11.80 11.90 11.75 11.85 0.05 0.42% 11.85 134 11.90 987 10.04
2019-12-19 2867 2629445 517 31163796 11.85 11.90 11.80 11.85 0.00 0% 11.80 531 11.85 44 10.04
2019-12-20 2867 2012508 437 23742133 11.85 11.90 11.75 11.80 0.05 -0.42% 11.75 354 11.80 224 10.00
2019-12-23 2867 2331212 550 27268413 11.80 11.80 11.65 11.70 0.10 -0.85% 11.65 484 11.70 336 9.92
2019-12-24 2867 1601925 429 18685859 11.70 11.75 11.65 11.65 0.05 -0.43% 11.60 689 11.65 111 9.87
2019-12-25 2867 2234791 1022 26105537 11.65 11.80 11.60 11.80 0.15 1.29% 11.75 47 11.80 194 10.00
2019-12-26 2867 1693654 412 19800301 11.80 11.80 11.65 11.65 0.15 -1.27% 11.65 515 11.70 24 9.87
2019-12-27 2867 1500489 430 17480654 11.65 11.70 11.60 11.65 0.00 0% 11.60 690 11.65 11 9.87
2019-12-30 2867 1093286 323 12731005 11.65 11.70 11.60 11.65 0.00 0% 11.60 468 11.65 112 9.87
2019-12-31 2867 1341498 370 15566557 11.65 11.65 11.60 11.60 0.05 -0.43% 11.60 146 11.65 338 9.83