台開(2841)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　8.98
0
0%		8.97
-0.01
-0.11%		 　8.81
-0.16
-1.78%		8.81
0
0%		8.72
-0.09
-1.02%		8.75
0.03
0.34%		8.84
0.09
1.03%		 　8.75
-0.09
-1.02%		8.77
0.02
0.23%		8.73
-0.04
-0.46%		8.79
0.06
0.69%		8.75
-0.04
-0.46%		 　8.68
-0.07
-0.8%		 　　　　　　　　7.83
-0.85
-9.79%		7.86
0.03
0.38%		8.64
2 月 　7.40
-0.46
-5.85%		7.54
0.14
1.89%		7.57
0.03
0.4%		7.79
0.22
2.91%		7.63
-0.16
-2.05%		 　7.45
-0.18
-2.36%		7.48
0.03
0.4%		7.59
0.11
1.47%		7.69
0.1
1.32%		7.41
-0.28
-3.64%		 　7.53
0.12
1.62%		7.55
0.02
0.27%		7.62
0.07
0.93%		7.60
-0.02
-0.26%		7.60
0
0%		 　7.50
-0.1
-1.32%		7.49
-0.01
-0.13%		7.45
-0.04
-0.53%		7.33
-0.12
-1.61%		 7.46
3 月　7.10
-0.23
-3.14%		7.18
0.08
1.13%		7.16
-0.02
-0.28%		7.25
0.09
1.26%		7.18
-0.07
-0.97%		 　6.99
-0.19
-2.65%		6.94
-0.05
-0.72%		6.92
-0.02
-0.29%		6.35
-0.57
-8.24%		5.80
-0.55
-8.66%		 　5.68
-0.12
-2.07%		5.30
-0.38
-6.69%		5.17
-0.13
-2.45%		4.80
-0.37
-7.16%		4.80
0
0%		 　5.05
0.25
5.21%		5.15
0.1
1.98%		5.41
0.26
5.05%		5.65
0.24
4.44%		5.67
0.02
0.35%		 　5.57
-0.1
-1.76%		5.58
0.01
0.18%		6
4 月5.89
0.31
5.56%		 　　　5.92
0.03
0.51%		5.98
0.06
1.01%		6.11
0.13
2.17%		6.32
0.21
3.44%		6.95
0.63
9.97%		 　7.02
0.07
1.01%		6.84
-0.18
-2.56%		6.82
-0.02
-0.29%		6.77
-0.05
-0.73%		6.80
0.03
0.44%		 　6.81
0.01
0.15%		6.49
-0.32
-4.7%		6.44
-0.05
-0.77%		6.54
0.1
1.55%		6.69
0.15
2.29%		 　6.84
0.15
2.24%		6.89
0.05
0.73%		6.90
0.01
0.15%		6.92
0.02
0.29%		 6.61
5 月　　　6.68
-0.24
-3.47%		6.65
-0.03
-0.45%		6.60
-0.05
-0.75%		 6.49
-0.11
-1.67%		 　6.68
0.19
2.93%		6.60
-0.08
-1.2%		6.55
-0.05
-0.76%		6.50
-0.05
-0.76%		6.46
-0.04
-0.62%		 　6.45
-0.01
-0.15%		6.53
0.08
1.24%		6.52
-0.01
-0.15%		6.58
0.06
0.92%		6.47
-0.11
-1.67%		 　6.46
-0.01
-0.15%		6.53
0.07
1.08%		6.58
0.05
0.77%		6.51
-0.07
-1.06%		6.49
-0.02
-0.31%		 6.55
6 月6.61
0.12
1.85%		6.62
0.01
0.15%		6.73
0.11
1.66%		6.68
-0.05
-0.74%		6.84
0.16
2.4%		 　6.94
0.1
1.46%		6.91
-0.03
-0.43%		6.87
-0.04
-0.58%		6.66
-0.21
-3.06%		6.53
-0.13
-1.95%		 　6.53
0
0%		7.18
0.65
9.95%		7.16
-0.02
-0.28%		6.93
-0.23
-3.21%		7.05
0.12
1.73%		 　7.36
0.31
4.4%		7.13
-0.23
-3.13%		7.14
0.01
0.14%		 　　　7.08
-0.06
-0.84%		7.15
0.07
0.99%		 6.92
7 月7.05
-0.1
-1.4%		7.00
-0.05
-0.71%		6.97
-0.03
-0.43%		 　7.09
0.12
1.72%		7.06
-0.03
-0.42%		7.09
0.03
0.42%		7.12
0.03
0.42%		 　　6.97
-0.15
-2.11%		7.03
0.06
0.86%		7.04
0.01
0.14%		7.06
0.02
0.28%		6.99
-0.07
-0.99%		 　6.97
-0.02
-0.29%		7.06
0.09
1.29%		7.08
0.02
0.28%		7.04
-0.04
-0.56%		 　　6.71
-0.33
-4.69%		6.55
-0.16
-2.38%		6.69
0.14
2.14%		6.77
0.08
1.2%		6.95
0.18
2.66%		6.96
8 月 　7.49
0.54
7.77%		7.50
0.01
0.13%		7.36
-0.14
-1.87%		7.40
0.04
0.54%		8.10
0.7
9.46%		 　　7.71
-0.39
-4.81%		7.76
0.05
0.65%		7.69
-0.07
-0.9%		7.81
0.12
1.56%		 　7.79
-0.02
-0.26%		7.87
0.08
1.03%		7.93
0.06
0.76%		7.56
-0.37
-4.67%		7.79
0.23
3.04%		 　7.73
-0.06
-0.77%		7.81
0.08
1.03%		7.79
-0.02
-0.26%		7.84
0.05
0.64%		7.85
0.01
0.13%		 7.82
-0.03
-0.38%		7.73
9 月7.71
-0.11
-1.41%		7.56
-0.15
-1.95%		7.66
0.1
1.32%		7.61
-0.05
-0.65%		 　7.75
0.14
1.84%		 　8.05
0.3
3.87%		7.89
-0.16
-1.99%		 　7.71
-0.18
-2.28%		 7.70
-0.01
-0.13%		7.76
0.06
0.78%		7.76
0
0%		 　　7.62
-0.14
-1.8%		 7.12
-0.5
-6.56%		7.06
-0.06
-0.84%		 　　7.35
0.29
4.11%		7.36
0.01
0.14%		 7.61
10 月　　　　　7.63
0.27
3.67%		 7.69
0.06
0.79%		 　　7.65
-0.04
-0.52%		7.61
-0.04
-0.52%		7.71
0.1
1.31%		7.74
0.03
0.39%		7.66
-0.08
-1.03%		 　　7.62
-0.04
-0.52%		7.64
0.02
0.26%		7.60
-0.04
-0.52%		7.55
-0.05
-0.66%		 　7.58
0.03
0.4%		7.63
0.05
0.66%		7.61
-0.02
-0.26%		7.48
-0.13
-1.71%		7.35
-0.13
-1.74%		 7.6
11 月　7.29
-0.06
-0.82%		7.35
0.06
0.82%		7.31
-0.04
-0.54%		7.34
0.03
0.41%		7.32
-0.02
-0.27%		 　7.38
0.06
0.82%		7.54
0.16
2.17%		7.66
0.12
1.59%		7.53
-0.13
-1.7%		7.45
-0.08
-1.06%		 　7.47
0.02
0.27%		 7.42
-0.05
-0.67%		7.44
0.02
0.27%		 　　7.44
0
0%		7.47
0.03
0.4%		7.57
0.1
1.34%		7.57
0
0%		7.75
0.18
2.38%		 　7.88
0.13
1.68%		 7.5
12 月7.75
-0.13
-1.65%		7.78
0.03
0.39%		 7.67
-0.11
-1.41%		 　7.62
-0.05
-0.65%		 　　7.15
-0.47
-6.17%		 　　　7.24
0.09
1.26%		 7.13
-0.11
-1.52%		 　7.20
0.07
0.98%		7.15
-0.05
-0.69%		 　7.45
0.3
4.2%		 　7.47
0.02
0.27%		7.43
-0.04
-0.54%		7.56
0.13
1.75%		　7.41

說明:最高漲幅:9.97%最低跌幅:-9.79% 最高價:8.98最低價:4.80平均價:7.21,灰色底表示週末,漲131天(15.86)元,跌148天(-20.06)元,平盤10天
10%=2,9%=1,8%=2,6%=1,5%=3,4%=11,3%=6,2%=27,1%=43,0%=45,-0%=1,-1%=1,-2%=1,-3%=2,-4%=4,-5%=4,-6%=6,-7%=13,-8%=31,-9%=32,-10%=53,

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
2020-01-02 2841 1859376 461 16724915 9.04 9.04 8.98 8.98 0.00 0% 8.98 3 8.99 4 14.97
2020-01-03 2841 1313141 445 11758952 9.00 9.02 8.90 8.97 0.01 -0.11% 8.96 1 8.97 26 14.95
2020-01-06 2841 2248443 611 19898928 8.94 8.94 8.81 8.81 0.16 -1.78% 8.81 82 8.82 5 14.68
2020-01-07 2841 1139996 350 10069033 8.81 8.87 8.81 8.81 0.00 0% 8.81 104 8.83 1 14.68
2020-01-08 2841 1334095 466 11680009 8.80 8.81 8.72 8.72 0.09 -1.02% 8.72 75 8.76 10 14.53
2020-01-09 2841 1182923 312 10351312 8.73 8.78 8.72 8.75 0.03 0.34% 8.74 91 8.75 17 14.58
2020-01-10 2841 1505987 448 13273658 8.88 8.88 8.77 8.84 0.09 1.03% 8.83 2 8.84 18 14.73
2020-01-13 2841 1804005 552 15815401 8.80 8.81 8.74 8.75 0.09 -1.02% 8.75 9 8.76 7 14.58
2020-01-14 2841 1149551 323 10086746 8.79 8.81 8.75 8.77 0.02 0.23% 8.76 45 8.77 5 14.62
2020-01-15 2841 1177734 442 10288840 8.80 8.80 8.72 8.73 0.04 -0.46% 8.72 57 8.73 10 14.55
2020-01-16 2841 2346251 537 20488792 8.73 8.81 8.69 8.79 0.06 0.69% 8.78 17 8.79 8 14.65
2020-01-17 2841 1268792 388 11122932 8.80 8.80 8.73 8.75 0.04 -0.46% 8.75 45 8.76 42 14.58
2020-01-20 2841 2257192 569 19638988 8.70 8.73 8.68 8.68 0.07 -0.8% 8.68 10 8.69 6 14.47
2020-01-30 2841 5476938 1428 43937075 8.20 8.22 7.82 7.83 0.85 -9.79% 7.83 71 7.84 70 13.05
2020-01-31 2841 2652775 712 20914387 7.90 8.00 7.83 7.86 0.03 0.38% 7.86 88 7.87 15 13.10
2020-02-03 2841 3945437 916 29312456 7.63 7.63 7.27 7.40 0.46 -5.85% 7.40 7 7.42 2 12.33
2020-02-04 2841 2454994 691 18375974 7.44 7.57 7.42 7.54 0.14 1.89% 7.53 23 7.54 59 12.57
2020-02-05 2841 2231878 570 16819192 7.59 7.59 7.47 7.57 0.03 0.4% 7.56 3 7.57 3 12.62
2020-02-06 2841 2259570 741 17369153 7.58 7.79 7.58 7.79 0.22 2.91% 7.78 2 7.79 47 12.98
2020-02-07 2841 2001534 673 15301148 7.79 7.79 7.57 7.63 0.16 -2.05% 7.62 6 7.63 2 12.72
2020-02-10 2841 3234507 1265 24203628 7.62 7.62 7.45 7.45 0.18 -2.36% 7.45 62 7.49 16 12.42
2020-02-11 2841 1875965 854 14053411 7.56 7.56 7.46 7.48 0.03 0.4% 7.48 43 7.49 4 12.47
2020-02-12 2841 2109080 954 15943285 7.55 7.62 7.50 7.59 0.11 1.47% 7.59 14 7.60 32 12.65
2020-02-13 2841 2169000 1015 16618630 7.63 7.71 7.61 7.69 0.10 1.32% 7.65 3 7.69 53 12.82
2020-02-14 2841 11375165 3116 85213186 7.74 7.74 7.39 7.41 0.28 -3.64% 7.40 192 7.41 58 12.35
2020-02-17 2841 3326400 935 24883480 7.44 7.54 7.42 7.53 0.12 1.62% 7.52 3 7.53 11 12.55
2020-02-18 2841 2069611 659 15615239 7.53 7.59 7.46 7.55 0.02 0.27% 7.54 3 7.55 50 12.58
2020-02-19 2841 3325000 840 25194320 7.55 7.64 7.51 7.62 0.07 0.93% 7.61 19 7.62 43 12.70
2020-02-20 2841 1965901 609 14960999 7.65 7.65 7.59 7.60 0.02 -0.26% 7.60 5 7.61 40 12.67
2020-02-21 2841 1333000 477 10100590 7.59 7.61 7.55 7.60 0.00 0% 7.59 1 7.60 53 12.67
2020-02-24 2841 1514000 481 11390990 7.56 7.56 7.50 7.50 0.10 -1.32% 7.50 197 7.51 3 12.50
2020-02-25 2841 2859083 753 21292764 7.40 7.51 7.40 7.49 0.01 -0.13% 7.47 3 7.49 67 12.48
2020-02-26 2841 2281000 502 16967240 7.44 7.46 7.40 7.45 0.04 -0.53% 7.44 8 7.45 134 12.42
2020-02-27 2841 4969320 1036 36482573 7.43 7.45 7.28 7.33 0.12 -1.61% 7.32 11 7.33 36 12.22
2020-03-02 2841 4829146 1164 34433594 7.11 7.20 7.08 7.10 0.23 -3.14% 7.10 35 7.13 12 11.83
2020-03-03 2841 2339000 519 16834340 7.21 7.24 7.15 7.18 0.08 1.13% 7.16 10 7.18 39 11.97
2020-03-04 2841 1915211 478 13693962 7.19 7.19 7.12 7.16 0.02 -0.28% 7.15 121 7.16 36 11.93
2020-03-05 2841 1964010 551 14186485 7.19 7.26 7.18 7.25 0.09 1.26% 7.24 50 7.25 43 12.08
2020-03-06 2841 1926000 542 13812040 7.22 7.22 7.13 7.18 0.07 -0.97% 7.17 11 7.19 43 11.97
2020-03-09 2841 4447179 1400 31229171 7.13 7.15 6.96 6.99 0.19 -2.65% 6.98 35 6.99 1 11.65
2020-03-10 2841 2855761 956 19616479 6.88 6.96 6.80 6.94 0.05 -0.72% 6.93 22 6.94 22 11.57
2020-03-11 2841 1654082 521 11540371 6.96 7.04 6.90 6.92 0.02 -0.29% 6.91 20 6.92 24 11.53
2020-03-12 2841 4942210 1302 32334660 6.84 6.84 6.35 6.35 0.57 -8.24% 6.35 77 6.38 5 10.58
2020-03-13 2841 7970000 1497 45915500 5.79 5.85 5.72 5.80 0.55 -8.66% 5.79 12 5.80 45 9.67
2020-03-16 2841 3851380 1102 22109298 5.85 5.85 5.68 5.68 0.12 -2.07% 5.68 19 5.70 5 9.47
2020-03-17 2841 3986660 993 21163395 5.28 5.40 5.23 5.30 0.38 -6.69% 5.30 13 5.31 43 8.83
2020-03-18 2841 7617709 1558 40706147 5.42 5.54 5.17 5.17 0.13 -2.45% 5.17 34 5.18 30 8.62
2020-03-19 2841 20629221 1757 101054624 5.10 5.12 4.77 4.80 0.37 -7.16% 4.79 44 4.80 121 8.00
2020-03-20 2841 10639454 1778 52395049 4.84 5.08 4.79 4.80 0.00 0% 4.80 128 4.81 50 8.00
2020-03-23 2841 6638397 1165 32015335 4.80 5.05 4.68 5.05 0.25 5.21% 4.96 6 5.05 12 8.42
2020-03-24 2841 5623550 1193 29384805 5.20 5.31 5.12 5.15 0.10 1.98% 5.15 5 5.19 7 8.58
2020-03-25 2841 3239116 845 17374259 5.30 5.45 5.28 5.41 0.26 5.05% 5.40 35 5.41 17 9.02
2020-03-26 2841 3844095 808 21290693 5.48 5.66 5.35 5.65 0.24 4.44% 5.64 2 5.65 20 9.42
2020-03-27 2841 3334368 810 18949274 5.78 5.82 5.50 5.67 0.02 0.35% 5.57 1 5.67 3 9.45
2020-03-30 2841 2532865 594 13846628 5.58 5.58 5.37 5.57 0.10 -1.76% 5.55 2 5.57 13 9.28
2020-03-31 2841 1500428 458 8375682 5.59 5.65 5.54 5.58 0.01 0.18% 5.58 23 5.59 29 9.30
2020-04-01 2841 5397082 1107 31292315 5.62 5.93 5.60 5.89 0.31 5.56% 5.88 3 5.89 65 15.10
2020-04-06 2841 4445240 917 26330787 5.92 5.99 5.80 5.92 0.03 0.51% 5.89 6 5.92 7 15.18
2020-04-07 2841 3384358 643 20191196 6.03 6.03 5.92 5.98 0.06 1.01% 5.98 62 5.99 35 15.33
2020-04-08 2841 3694943 855 22206164 5.95 6.11 5.91 6.11 0.13 2.17% 6.11 200 6.12 19 15.67
2020-04-09 2841 3408156 763 21139555 6.18 6.33 6.11 6.32 0.21 3.44% 6.31 9 6.32 84 16.21
2020-04-10 2841 8911824 2099 60238620 6.38 6.95 6.36 6.95 0.63 9.97% 6.94 7 6.95 341 17.82
2020-04-13 2841 10178824 2262 72153758 6.96 7.28 6.90 7.02 0.07 1.01% 6.97 1 7.02 23 18.00
2020-04-14 2841 6828714 1468 46762566 6.92 6.99 6.76 6.84 0.18 -2.56% 6.84 34 6.85 30 17.54
2020-04-15 2841 4701754 1208 32009149 6.88 6.89 6.76 6.82 0.02 -0.29% 6.81 3 6.82 2 17.49
2020-04-16 2841 3028873 869 20445084 6.77 6.77 6.72 6.77 0.05 -0.73% 6.77 5 6.78 26 17.36
2020-04-17 2841 5176606 951 35153743 6.80 6.84 6.74 6.80 0.03 0.44% 6.77 15 6.80 35 17.44
2020-04-20 2841 2839070 679 19285636 6.83 6.86 6.76 6.81 0.01 0.15% 6.79 17 6.81 21 17.46
2020-04-21 2841 4249311 1284 28038780 6.81 6.81 6.45 6.49 0.32 -4.7% 6.48 17 6.49 12 16.64
2020-04-22 2841 2575688 778 16478776 6.48 6.48 6.32 6.44 0.05 -0.77% 6.43 14 6.44 6 16.51
2020-04-23 2841 1805624 572 11744721 6.50 6.55 6.46 6.54 0.10 1.55% 6.54 200 6.55 41 16.77
2020-04-24 2841 3237267 888 21391248 6.50 6.70 6.50 6.69 0.15 2.29% 6.68 24 6.69 31 17.15
2020-04-27 2841 3105172 902 21081612 6.76 6.84 6.68 6.84 0.15 2.24% 6.84 49 6.85 89 17.54
2020-04-28 2841 4714750 1029 32832993 7.02 7.02 6.87 6.89 0.05 0.73% 6.89 52 6.91 11 17.67
2020-04-29 2841 3076337 771 21248932 6.89 6.96 6.86 6.90 0.01 0.15% 6.90 119 6.91 50 17.69
2020-04-30 2841 4263143 920 29453542 6.92 6.96 6.85 6.92 0.02 0.29% 6.92 59 6.93 40 17.74
2020-05-04 2841 3646700 1032 24341349 6.77 6.77 6.63 6.68 0.24 -3.47% 6.68 26 6.69 35 17.13
2020-05-05 2841 2932496 829 19465497 6.71 6.72 6.58 6.65 0.03 -0.45% 6.65 16 6.66 4 17.05
2020-05-06 2841 3363000 748 22120910 6.65 6.65 6.52 6.60 0.05 -0.75% 6.60 5 6.61 41 16.92
2020-05-08 2841 4257952 846 27882319 6.67 6.67 6.49 6.49 0.01 -1.67% 6.49 24 6.50 5 16.64
2020-05-11 2841 4107233 1134 27320099 6.53 6.74 6.51 6.68 0.19 2.93% 6.68 43 6.69 27 17.13
2020-05-12 2841 3196000 795 21072880 6.70 6.71 6.53 6.60 0.08 -1.2% 6.57 6 6.60 19 16.92
2020-05-13 2841 1710000 434 11171660 6.56 6.58 6.50 6.55 0.05 -0.76% 6.54 57 6.55 85 16.79
2020-05-14 2841 2890000 792 18689480 6.50 6.52 6.42 6.50 0.05 -0.76% 6.48 6 6.50 4 16.67
2020-05-15 2841 2089000 551 13501740 6.50 6.55 6.43 6.46 0.04 -0.62% 6.45 2 6.46 44 16.56
2020-05-18 2841 1927771 467 12417409 6.40 6.48 6.39 6.45 0.01 -0.15% 6.43 4 6.45 17 161.25
2020-05-19 2841 1746000 405 11349310 6.50 6.55 6.46 6.53 0.08 1.24% 6.52 34 6.53 13 163.25
2020-05-20 2841 1204000 373 7839120 6.51 6.55 6.47 6.52 0.01 -0.15% 6.51 25 6.52 39 163.00
2020-05-21 2841 1687000 397 11043290 6.53 6.58 6.51 6.58 0.06 0.92% 6.57 30 6.58 1 164.50
2020-05-22 2841 2679000 771 17344810 6.58 6.58 6.38 6.47 0.11 -1.67% 6.47 2 6.48 110 161.75
2020-05-25 2841 2212000 551 14223610 6.48 6.49 6.38 6.46 0.01 -0.15% 6.43 13 6.46 6 161.50
2020-05-26 2841 3195369 798 20967787 6.49 6.63 6.49 6.53 0.07 1.08% 6.53 36 6.54 6 163.25
2020-05-27 2841 3284000 774 21627000 6.57 6.66 6.53 6.58 0.05 0.77% 6.58 18 6.59 9 164.50
2020-05-28 2841 3125000 780 20615430 6.61 6.68 6.50 6.51 0.07 -1.06% 6.51 66 6.53 17 162.75
2020-05-29 2841 2262000 551 14669430 6.53 6.54 6.44 6.49 0.02 -0.31% 6.48 6 6.49 6 162.25
2020-06-01 2841 2424000 615 15941990 6.55 6.62 6.52 6.61 0.12 1.85% 6.60 24 6.61 58 165.25
2020-06-02 2841 1697825 450 11216964 6.61 6.65 6.57 6.62 0.01 0.15% 6.62 15 6.63 60 165.50
2020-06-03 2841 3717000 879 24876330 6.62 6.73 6.62 6.73 0.11 1.66% 6.72 31 6.73 34 168.25
2020-06-04 2841 2811000 710 18912810 6.78 6.81 6.66 6.68 0.05 -0.74% 6.68 27 6.71 1 167.00
2020-06-05 2841 4705000 1080 32038660 6.71 6.88 6.69 6.84 0.16 2.4% 6.84 28 6.85 16 171.00
2020-06-08 2841 3363000 817 23210940 6.90 6.96 6.84 6.94 0.10 1.46% 6.93 44 6.94 60 173.50
2020-06-09 2841 2401000 621 16655640 6.99 6.99 6.90 6.91 0.03 -0.43% 6.91 14 6.92 22 172.75
2020-06-10 2841 2084000 530 14343390 6.94 6.94 6.85 6.87 0.04 -0.58% 6.87 53 6.88 39 171.75
2020-06-11 2841 4023000 1179 26979510 6.82 6.87 6.59 6.66 0.21 -3.06% 6.63 15 6.66 1 166.50
2020-06-12 2841 3566000 890 23065450 6.46 6.58 6.40 6.53 0.13 -1.95% 6.52 38 6.53 7 163.25
2020-06-15 2841 2023000 423 13210010 6.54 6.57 6.47 6.53 0.00 0% 6.53 12 6.54 10 163.25
2020-06-16 2841 15130000 2705 106418700 6.58 7.18 6.58 7.18 0.65 9.95% 7.18 4211 0.00 0 179.50
2020-06-17 2841 17247022 4335 125269335 7.40 7.40 7.12 7.16 0.02 -0.28% 7.16 8 7.17 128 179.00
2020-06-18 2841 7526775 1924 52728544 7.20 7.20 6.88 6.93 0.23 -3.21% 6.93 100 6.94 10 173.25
2020-06-19 2841 9238844 2143 65850853 7.00 7.23 6.98 7.05 0.12 1.73% 7.04 72 7.05 77 176.25
2020-06-22 2841 23079590 5292 169933319 7.05 7.56 7.03 7.36 0.31 4.4% 7.36 43 7.38 71 184.00
2020-06-23 2841 8922403 2356 64045807 7.30 7.30 7.09 7.13 0.23 -3.13% 7.13 22 7.14 71 178.25
2020-06-24 2841 5092326 1088 36429161 7.17 7.22 7.12 7.14 0.01 0.14% 7.14 79 7.15 78 178.50
2020-06-29 2841 2613533 703 18506358 7.10 7.13 7.02 7.08 0.06 -0.84% 7.08 172 7.09 16 177.00
2020-06-30 2841 2720732 794 19429701 7.15 7.19 7.08 7.15 0.07 0.99% 7.14 95 7.15 6 178.75
2020-07-01 2841 4569971 1160 32314820 7.18 7.18 7.03 7.05 0.10 -1.4% 7.04 63 7.05 9 176.25
2020-07-02 2841 6828703 1393 48129098 7.07 7.15 6.99 7.00 0.05 -0.71% 7.00 26 7.01 42 175.00
2020-07-03 2841 5198069 1172 36404683 6.98 7.06 6.95 6.97 0.03 -0.43% 6.97 45 6.98 1 174.25
2020-07-06 2841 6656967 1449 47129148 7.00 7.14 7.00 7.09 0.12 1.72% 7.09 88 7.10 89 177.25
2020-07-07 2841 3119530 840 22105268 7.15 7.17 7.03 7.06 0.03 -0.42% 7.06 30 7.07 7 176.50
2020-07-08 2841 3428178 861 24271660 7.07 7.12 7.03 7.09 0.03 0.42% 7.08 114 7.09 22 177.25
2020-07-09 2841 5691801 1432 40677943 7.11 7.21 7.11 7.12 0.03 0.42% 7.12 21 7.13 27 178.00
2020-07-13 2841 2509618 721 17516426 7.00 7.03 6.95 6.97 0.06 -2.11% 6.97 36 6.98 41 174.25
2020-07-14 2841 8587237 2281 61260329 6.97 7.34 6.97 7.03 0.06 0.86% 7.03 46 7.04 123 175.75
2020-07-15 2841 2671356 833 18812847 7.10 7.11 6.99 7.04 0.01 0.14% 7.04 53 7.05 27 176.00
2020-07-16 2841 2023413 627 14235058 7.05 7.07 6.99 7.06 0.02 0.28% 7.05 19 7.06 29 176.50
2020-07-17 2841 3584951 850 25195847 7.10 7.10 6.98 6.99 0.07 -0.99% 6.99 13 7.00 48 174.75
2020-07-20 2841 2205302 603 15344491 7.03 7.07 6.90 6.97 0.02 -0.29% 6.97 12 6.98 36 174.25
2020-07-21 2841 11740553 2885 83736470 7.02 7.21 7.02 7.06 0.09 1.29% 7.06 4 7.07 5 176.50
2020-07-22 2841 2042207 623 14451516 7.07 7.12 7.05 7.08 0.02 0.28% 7.07 5 7.08 1 177.00
2020-07-23 2841 2423054 583 17092336 7.10 7.10 7.03 7.04 0.04 -0.56% 7.04 2 7.05 4 176.00
2020-07-27 2841 3856483 1029 26142457 6.90 6.92 6.70 6.71 0.18 -4.69% 6.71 61 6.72 7 167.75
2020-07-28 2841 3108564 859 20556187 6.76 6.76 6.53 6.55 0.16 -2.38% 6.55 6 6.56 5 163.75
2020-07-29 2841 2255549 661 15046819 6.54 6.75 6.54 6.69 0.14 2.14% 6.68 7 6.69 1 167.25
2020-07-30 2841 1612703 417 10860379 6.72 6.78 6.69 6.77 0.08 1.2% 6.77 5 6.78 75 169.25
2020-07-31 2841 4734881 1280 33080938 6.80 7.08 6.80 6.95 0.18 2.66% 6.95 62 6.96 48 173.75
2020-08-03 2841 25774797 6250 192282971 7.21 7.63 7.19 7.49 0.54 7.77% 7.49 50 7.50 80 187.25
2020-08-04 2841 8574782 2235 64114153 7.51 7.58 7.41 7.50 0.01 0.13% 7.49 4 7.50 296 187.50
2020-08-05 2841 5830432 1577 43108021 7.46 7.50 7.33 7.36 0.14 -1.87% 7.36 14 7.37 52 184.00
2020-08-06 2841 4230561 1170 31222304 7.37 7.48 7.33 7.40 0.04 0.54% 7.39 21 7.40 41 185.00
2020-08-07 2841 26717448 5988 211242722 7.50 8.14 7.42 8.10 0.70 9.46% 8.09 50 8.10 133 202.50
2020-08-11 2841 9013142 2368 70615106 7.78 8.00 7.68 7.71 0.07 -4.81% 7.71 82 7.72 2 192.75
2020-08-12 2841 6981595 1598 54034012 7.71 7.83 7.62 7.76 0.05 0.65% 7.76 45 7.77 52 194.00
2020-08-13 2841 5630744 1299 43497251 7.79 7.84 7.66 7.69 0.07 -0.9% 7.69 72 7.70 57 192.25
2020-08-14 2841 5866631 1397 45889567 7.66 7.93 7.65 7.81 0.12 1.56% 7.81 33 7.82 6 195.25
2020-08-17 2841 7637896 1753 59458847 7.74 7.87 7.67 7.79 0.02 -0.26% 7.78 116 7.79 32 0.00
2020-08-18 2841 8497241 2095 67159251 7.84 8.00 7.74 7.87 0.08 1.03% 7.87 19 7.89 13 0.00
2020-08-19 2841 6998759 1738 55656336 7.91 8.06 7.88 7.93 0.06 0.76% 7.91 12 7.94 21 0.00
2020-08-20 2841 11183373 2206 85573669 7.92 7.92 7.51 7.56 0.37 -4.67% 7.55 41 7.56 24 0.00
2020-08-21 2841 6403738 1816 49554068 7.64 7.86 7.60 7.79 0.23 3.04% 7.78 6 7.79 22 0.00
2020-08-24 2841 5746106 1254 44882704 7.88 7.95 7.68 7.73 0.06 -0.77% 7.73 32 7.74 18 0.00
2020-08-25 2841 4367418 1104 34163253 7.78 7.88 7.71 7.81 0.08 1.03% 7.80 42 7.81 58 0.00
2020-08-26 2841 3430802 827 26963464 7.87 7.98 7.78 7.79 0.02 -0.26% 7.79 40 7.81 1 0.00
2020-08-27 2841 18560346 1966 146820377 7.82 7.96 7.78 7.84 0.05 0.64% 7.84 38 7.85 14 0.00
2020-08-28 2841 3343697 824 26371711 7.86 7.96 7.80 7.85 0.01 0.13% 7.84 32 7.85 114 0.00
2020-08-31 2841 3308558 773 26025100 7.94 7.96 7.81 7.82 0.03 -0.38% 7.82 54 7.84 10 0.00
2020-09-01 2841 3964097 848 30657260 7.83 7.84 7.67 7.71 0.11 -1.41% 7.71 77 7.72 3 0.00
2020-09-02 2841 3499960 923 26633308 7.74 7.76 7.53 7.56 0.15 -1.95% 7.56 97 7.57 3 0.00
2020-09-03 2841 3718953 853 28327983 7.57 7.71 7.55 7.66 0.10 1.32% 7.66 20 7.67 9 0.00
2020-09-04 2841 2029524 604 15420780 7.53 7.66 7.53 7.61 0.05 -0.65% 7.61 48 7.62 116 0.00
2020-09-07 2841 7060610 1546 55211529 7.65 7.92 7.64 7.75 0.14 1.84% 7.75 82 7.77 1 0.00
2020-09-10 2841 28680172 6335 234450805 7.89 8.35 7.88 8.05 0.21 3.87% 8.05 85 8.08 2 0.00
2020-09-11 2841 8149039 2041 64883887 8.05 8.09 7.89 7.89 0.16 -1.99% 7.89 161 7.92 37 0.00
2020-09-14 2841 5996596 1538 46457264 7.87 7.87 7.62 7.71 0.18 -2.28% 7.71 92 7.72 5 0.00
2020-09-16 2841 4580734 839 35518935 7.73 7.90 7.70 7.70 0.03 -0.13% 7.70 123 7.72 1 0.00
2020-09-17 2841 1532930 508 11949213 7.72 7.87 7.72 7.76 0.06 0.78% 7.75 36 7.77 22 0.00
2020-09-18 2841 2540341 567 19696066 7.76 7.81 7.71 7.76 0.00 0% 7.75 47 7.76 8 0.00
2020-09-22 2841 3140024 898 23966051 7.71 7.73 7.55 7.62 0.15 -1.8% 7.62 5 7.63 50 0.00
2020-09-24 2841 3713724 1160 26777780 7.39 7.39 7.12 7.12 0.30 -6.56% 7.12 8 7.13 31 0.00
2020-09-25 2841 2426498 820 17257411 7.15 7.25 7.01 7.06 0.06 -0.84% 7.05 29 7.06 21 0.00
2020-09-29 2841 1294341 438 9539144 7.42 7.45 7.31 7.35 0.03 4.11% 7.34 13 7.35 14 0.00
2020-09-30 2841 912606 345 6741777 7.35 7.45 7.34 7.36 0.01 0.14% 7.36 29 7.37 32 0.00
2020-10-06 2841 3040031 857 23123934 7.57 7.67 7.53 7.63 0.16 3.67% 7.62 10 7.63 4 0.00
2020-10-08 2841 2347181 517 18127734 7.72 7.82 7.65 7.69 0.02 0.79% 7.68 10 7.69 26 0.00
2020-10-12 2841 2212000 459 17020850 7.71 7.75 7.61 7.65 0.04 -0.52% 7.65 38 7.66 38 0.00
2020-10-13 2841 1511159 505 11477054 7.61 7.70 7.55 7.61 0.04 -0.52% 7.60 19 7.61 12 0.00
2020-10-14 2841 2206110 513 17006651 7.66 7.75 7.63 7.71 0.10 1.31% 7.71 64 7.72 45 0.00
2020-10-15 2841 2867992 958 22293404 7.72 7.83 7.72 7.74 0.03 0.39% 7.74 37 7.75 10 0.00
2020-10-16 2841 2107727 459 16175683 7.72 7.74 7.62 7.66 0.08 -1.03% 7.66 16 7.67 1 0.00
2020-10-20 2841 843255 284 6427210 7.67 7.67 7.60 7.62 0.05 -0.52% 7.62 14 7.63 10 0.00
2020-10-21 2841 1470830 413 11229819 7.65 7.69 7.59 7.64 0.02 0.26% 7.63 79 7.64 12 0.00
2020-10-22 2841 1367401 317 10381857 7.67 7.67 7.55 7.60 0.04 -0.52% 7.59 27 7.60 74 0.00
2020-10-23 2841 2585074 478 19703558 7.59 7.67 7.55 7.55 0.05 -0.66% 7.55 57 7.57 8 0.00
2020-10-26 2841 1223598 351 9249068 7.54 7.62 7.51 7.58 0.03 0.4% 7.57 14 7.58 3 0.00
2020-10-27 2841 1088515 359 8283710 7.51 7.64 7.51 7.63 0.05 0.66% 7.62 18 7.63 36 0.00
2020-10-28 2841 4849581 1241 37618050 7.75 7.89 7.59 7.61 0.02 -0.26% 7.61 16 7.62 6 0.00
2020-10-29 2841 1901488 645 14250611 7.50 7.55 7.45 7.48 0.13 -1.71% 7.48 9 7.49 51 0.00
2020-10-30 2841 2167525 718 16069101 7.50 7.54 7.35 7.35 0.13 -1.74% 7.35 90 7.36 4 0.00
2020-11-02 2841 2210407 661 16151754 7.37 7.42 7.25 7.29 0.06 -0.82% 7.29 12 7.30 57 0.00
2020-11-03 2841 2661871 562 19592848 7.33 7.45 7.30 7.35 0.06 0.82% 7.35 14 7.37 5 0.00
2020-11-04 2841 1410728 499 10317019 7.39 7.39 7.26 7.31 0.04 -0.54% 7.31 28 7.32 17 0.00
2020-11-05 2841 1119588 416 8229758 7.32 7.45 7.29 7.34 0.03 0.41% 7.34 69 7.35 1 0.00
2020-11-06 2841 1133900 467 8320025 7.36 7.39 7.30 7.32 0.02 -0.27% 7.32 11 7.33 11 0.00
2020-11-09 2841 1459248 382 10763738 7.36 7.41 7.35 7.38 0.06 0.82% 7.37 101 7.38 11 0.00
2020-11-10 2841 3126617 1067 23466262 7.40 7.55 7.37 7.54 0.16 2.17% 7.54 13 7.55 48 0.00
2020-11-11 2841 2773753 955 21250640 7.54 7.72 7.54 7.66 0.12 1.59% 7.65 70 7.66 155 0.00
2020-11-12 2841 1764600 529 13395973 7.70 7.70 7.48 7.53 0.13 -1.7% 7.52 3 7.53 52 0.00
2020-11-13 2841 1502575 508 11189428 7.45 7.49 7.40 7.45 0.08 -1.06% 7.45 19 7.48 92 0.00
2020-11-16 2841 1377159 388 10299501 7.45 7.56 7.44 7.47 0.02 0.27% 7.47 66 7.48 16 0.00
2020-11-18 2841 2001242 637 14841226 7.42 7.46 7.38 7.42 0.00 -0.67% 7.42 2 7.43 9 0.00
2020-11-19 2841 1389200 355 10320764 7.42 7.49 7.40 7.44 0.02 0.27% 7.43 1 7.44 24 0.00
2020-11-23 2841 1819026 487 13548835 7.42 7.50 7.41 7.44 0.02 0% 7.43 15 7.44 17 0.00
2020-11-24 2841 2290285 627 17038220 7.48 7.48 7.41 7.47 0.03 0.4% 7.44 81 7.47 14 0.00
2020-11-25 2841 2083984 732 15743054 7.48 7.60 7.48 7.57 0.10 1.34% 7.54 2 7.57 62 0.00
2020-11-26 2841 1972011 654 14957414 7.60 7.62 7.55 7.57 0.00 0% 7.57 52 7.58 30 0.00
2020-11-27 2841 6144162 1659 47427845 7.57 7.84 7.55 7.75 0.18 2.38% 7.75 58 7.76 42 0.00
2020-11-30 2841 6858423 1615 54166094 7.80 7.98 7.78 7.88 0.13 1.68% 7.88 2 7.89 49 0.00
2020-12-01 2841 3073363 1012 23911202 7.88 7.89 7.72 7.75 0.13 -1.65% 7.75 29 7.76 8 0.00
2020-12-02 2841 2442782 761 19012078 7.78 7.85 7.73 7.78 0.03 0.39% 7.77 46 7.78 32 0.00
2020-12-04 2841 1862448 574 14314077 7.73 7.75 7.66 7.67 0.04 -1.41% 7.67 100 7.69 7 0.00
2020-12-07 2841 3229780 781 24604615 7.62 7.68 7.58 7.62 0.05 -0.65% 7.62 23 7.63 38 0.00
2020-12-11 2841 2812229 862 20088943 7.20 7.23 7.08 7.15 0.02 -6.17% 7.15 65 7.16 20 0.00
2020-12-16 2841 5335736 920 38580964 7.13 7.26 7.12 7.24 0.14 1.26% 7.24 38 7.25 21 0.00
2020-12-18 2841 1890369 646 13525734 7.18 7.20 7.13 7.13 0.05 -1.52% 7.13 88 7.14 7 0.00
2020-12-21 2841 2096019 608 15001913 7.11 7.21 7.10 7.20 0.07 0.98% 7.20 38 7.21 27 0.00
2020-12-22 2841 3645818 1104 26461273 7.20 7.35 7.12 7.15 0.05 -0.69% 7.15 66 7.17 9 0.00
2020-12-25 2841 2833559 852 21083141 7.42 7.49 7.40 7.45 0.11 4.2% 7.44 5 7.45 34 0.00
2020-12-28 2841 3819855 997 28653964 7.48 7.56 7.40 7.47 0.02 0.27% 7.46 31 7.47 36 0.00
2020-12-29 2841 2669341 796 19934188 7.48 7.53 7.42 7.43 0.04 -0.54% 7.42 70 7.43 38 0.00
2020-12-30 2841 3970205 1181 29933417 7.50 7.73 7.43 7.56 0.13 1.75% 7.55 30 7.56 9 0.00