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　11.55
0
0%		11.60
0.05
0.43%		 　11.35
-0.25
-2.16%		11.30
-0.05
-0.44%		11.15
-0.15
-1.33%		11.25
0.1
0.9%		11.30
0.05
0.44%		 　11.60
0.3
2.65%		11.50
-0.1
-0.86%		11.45
-0.05
-0.43%		11.55
0.1
0.87%		12.25
0.7
6.06%		 　13.05
0.8
6.53%		 　　　　　　　　12.20
-0.85
-6.51%		12.50
0.3
2.46%		11.78
2 月 　12.15
-0.35
-2.8%		12.25
0.1
0.82%		12.30
0.05
0.41%		12.50
0.2
1.63%		12.30
-0.2
-1.6%		 　12.30
0
0%		12.30
0
0%		12.45
0.15
1.22%		12.40
-0.05
-0.4%		12.40
0
0%		 　12.30
-0.1
-0.81%		12.35
0.05
0.41%		12.40
0.05
0.4%		12.30
-0.1
-0.81%		12.30
0
0%		 　12.10
-0.2
-1.63%		11.95
-0.15
-1.24%		11.95
0
0%		11.65
-0.3
-2.51%		 12.13
3 月　11.50
-0.15
-1.29%		11.60
0.1
0.87%		11.55
-0.05
-0.43%		11.65
0.1
0.87%		11.25
-0.4
-3.43%		 　10.90
-0.35
-3.11%		10.95
0.05
0.46%		10.75
-0.2
-1.83%		10.20
-0.55
-5.12%		9.77
-0.43
-4.22%		 　9.29
-0.48
-4.91%		8.82
-0.47
-5.06%		8.45
-0.37
-4.2%		7.61
-0.84
-9.94%		8.29
0.68
8.94%		 　7.95
-0.34
-4.1%		8.20
0.25
3.14%		8.50
0.3
3.66%		8.08
-0.42
-4.94%		8.22
0.14
1.73%		 　8.16
-0.06
-0.73%		8.26
0.1
1.23%		9.47
4 月8.66
0.4
4.84%		 　　　8.64
-0.02
-0.23%		8.71
0.07
0.81%		8.90
0.19
2.18%		9.23
0.33
3.71%		9.43
0.2
2.17%		 　9.21
-0.22
-2.33%		9.52
0.31
3.37%		9.59
0.07
0.74%		9.47
-0.12
-1.25%		9.62
0.15
1.58%		 　9.55
-0.07
-0.73%		9.13
-0.42
-4.4%		9.16
0.03
0.33%		9.21
0.05
0.55%		9.18
-0.03
-0.33%		 　9.30
0.12
1.31%		9.32
0.02
0.22%		9.56
0.24
2.58%		9.61
0.05
0.52%		 9.24
5 月　　　9.37
-0.24
-2.5%		9.38
0.01
0.11%		9.25
-0.13
-1.39%		 9.45
0.2
2.16%		 　9.55
0.1
1.06%		9.43
-0.12
-1.26%		9.40
-0.03
-0.32%		9.19
-0.21
-2.23%		9.49
0.3
3.26%		 　9.50
0.01
0.11%		9.60
0.1
1.05%		9.52
-0.08
-0.83%		9.57
0.05
0.53%		9.33
-0.24
-2.51%		 　9.27
-0.06
-0.64%		9.48
0.21
2.27%		9.53
0.05
0.53%		9.36
-0.17
-1.78%		9.20
-0.16
-1.71%		 9.42
6 月9.41
0.21
2.28%		9.50
0.09
0.96%		9.74
0.24
2.53%		9.78
0.04
0.41%		9.85
0.07
0.72%		 　10.05
0.2
2.03%		10.00
-0.05
-0.5%		10.05
0.05
0.5%		9.95
-0.1
-1%		9.78
-0.17
-1.71%		 　9.73
-0.05
-0.51%		9.93
0.2
2.06%		10.00
0.07
0.7%		10.05
0.05
0.5%		10.05
0
0%		 　10.05
0
0%		10.05
0
0%		10.05
0
0%		 　　　9.99
-0.06
-0.6%		10.00
0.01
0.1%		 9.92
7 月10.05
0.05
0.5%		10.10
0.05
0.5%		10.05
-0.05
-0.5%		 　10.15
0.1
1%		10.10
-0.05
-0.49%		10.15
0.05
0.5%		10.30
0.15
1.48%		 　　10.05
-0.25
-2.43%		10.00
-0.05
-0.5%		10.05
0.05
0.5%		10.10
0.05
0.5%		9.98
-0.12
-1.19%		 　9.93
-0.05
-0.5%		9.98
0.05
0.5%		9.98
0
0%		9.98
0
0%		 　　9.50
-0.48
-4.81%		9.21
-0.29
-3.05%		9.46
0.25
2.71%		9.51
0.05
0.53%		9.47
-0.04
-0.42%		9.91
8 月 　9.32
-0.15
-1.58%		9.46
0.14
1.5%		9.53
0.07
0.74%		9.52
-0.01
-0.1%		9.55
0.03
0.32%		 　　9.74
0.19
1.99%		9.72
-0.02
-0.21%		9.65
-0.07
-0.72%		9.60
-0.05
-0.52%		 　9.77
0.17
1.77%		9.75
-0.02
-0.2%		9.69
-0.06
-0.62%		9.30
-0.39
-4.02%		9.50
0.2
2.15%		 　9.41
-0.09
-0.95%		9.52
0.11
1.17%		9.51
-0.01
-0.11%		9.48
-0.03
-0.32%		9.48
0
0%		 9.42
-0.06
-0.63%		9.54
9 月9.42
0
0%		9.35
-0.07
-0.74%		9.41
0.06
0.64%		9.37
-0.04
-0.43%		 　9.48
0.11
1.17%		 　9.45
-0.03
-0.32%		9.41
-0.04
-0.42%		 　9.38
-0.03
-0.32%		 9.38
0
0%		9.35
-0.03
-0.32%		9.35
0
0%		 　　9.14
-0.21
-2.25%		 8.82
-0.32
-3.5%		8.91
0.09
1.02%		 　　9.02
0.11
1.23%		9.04
0.02
0.22%		 9.26
10 月　　　　　9.20
0.16
1.77%		 9.18
-0.02
-0.22%		 　　9.03
-0.15
-1.63%		8.99
-0.04
-0.44%		8.97
-0.02
-0.22%		8.92
-0.05
-0.56%		8.98
0.06
0.67%		 　　8.77
-0.21
-2.34%		8.81
0.04
0.46%		8.80
-0.01
-0.11%		8.82
0.02
0.23%		 　8.82
0
0%		8.79
-0.03
-0.34%		8.73
-0.06
-0.68%		8.60
-0.13
-1.49%		8.50
-0.1
-1.16%		 8.86
11 月　8.40
-0.1
-1.18%		8.64
0.24
2.86%		8.65
0.01
0.12%		8.62
-0.03
-0.35%		8.46
-0.16
-1.86%		 　8.50
0.04
0.47%		8.69
0.19
2.24%		8.82
0.13
1.5%		8.71
-0.11
-1.25%		8.67
-0.04
-0.46%		 　8.65
-0.02
-0.23%		 8.57
-0.08
-0.92%		8.50
-0.07
-0.82%		 　　8.49
-0.01
-0.12%		8.44
-0.05
-0.59%		8.57
0.13
1.54%		8.61
0.04
0.47%		8.63
0.02
0.23%		 　8.70
0.07
0.81%		 8.59
12 月8.63
-0.07
-0.8%		8.57
-0.06
-0.7%		 8.53
-0.04
-0.47%		 　8.56
0.03
0.35%		 　　8.20
-0.36
-4.21%		 　　　8.13
-0.07
-0.85%		 8.30
0.17
2.09%		 　8.30
0
0%		8.26
-0.04
-0.48%		 　8.32
0.06
0.73%		 　8.36
0.04
0.48%		8.42
0.06
0.72%		8.77
0.35
4.16%		　8.38

說明:最高漲幅:8.94%最低跌幅:-9.94% 最高價:13.05最低價:7.61平均價:9.71,灰色底表示週末,漲119天(16.67)元,跌147天(-23.16)元,平盤23天
9%=1,7%=2,6%=1,5%=1,4%=3,3%=9,2%=28,1%=48,0%=49,-0%=1,-1%=2,-2%=7,-3%=10,-4%=10,-5%=23,-6%=37,-7%=57,

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 2867 2282220 623 26456227 11.65 11.65 11.55 11.55 0.05 0% 11.50 592 11.55 90 9.79
2020-01-03 2867 1912654 576 22117467 11.60 11.60 11.50 11.60 0.05 0.43% 11.55 148 11.60 187 9.83
2020-01-06 2867 4985097 1179 56889399 11.50 11.55 11.30 11.35 0.25 -2.16% 11.35 54 11.40 207 9.62
2020-01-07 2867 2087400 817 23671321 11.35 11.45 11.30 11.30 0.05 -0.44% 11.30 257 11.35 48 9.58
2020-01-08 2867 2795285 836 31285239 11.25 11.25 11.15 11.15 0.15 -1.33% 11.15 172 11.20 58 9.45
2020-01-09 2867 1443359 391 16183229 11.20 11.25 11.15 11.25 0.10 0.9% 11.20 137 11.25 112 9.53
2020-01-10 2867 1829157 469 20652711 11.25 11.35 11.20 11.30 0.05 0.44% 11.25 209 11.30 48 9.58
2020-01-13 2867 2520318 672 28931155 11.40 11.60 11.35 11.60 0.30 2.65% 11.55 77 11.60 190 9.83
2020-01-14 2867 2172936 680 25058754 11.50 11.65 11.45 11.50 0.10 -0.86% 11.45 302 11.50 116 9.75
2020-01-15 2867 1750901 595 20116451 11.50 11.55 11.40 11.45 0.05 -0.43% 11.45 70 11.50 14 9.70
2020-01-16 2867 1737357 394 19953446 11.45 11.55 11.45 11.55 0.10 0.87% 11.50 77 11.55 137 9.79
2020-01-17 2867 20901468 4675 255415483 12.40 12.45 12.05 12.25 0.70 6.06% 12.25 61 12.30 1109 10.38
2020-01-20 2867 23159319 5897 296970877 12.40 13.15 12.40 13.05 0.80 6.53% 13.05 263 13.10 242 11.06
2020-01-30 2867 20707268 4432 256298246 12.45 12.60 12.05 12.20 0.85 -6.51% 12.15 239 12.20 409 10.34
2020-01-31 2867 13702602 2833 171518882 12.45 12.75 12.25 12.50 0.30 2.46% 12.50 484 12.55 297 10.59
2020-02-03 2867 11671256 2400 141191665 12.15 12.25 11.90 12.15 0.35 -2.8% 12.15 132 12.20 1199 10.30
2020-02-04 2867 5834968 1401 71506142 12.25 12.35 12.15 12.25 0.10 0.82% 12.20 238 12.25 68 10.38
2020-02-05 2867 5423409 1265 66406368 12.30 12.35 12.15 12.30 0.05 0.41% 12.25 21 12.30 566 10.42
2020-02-06 2867 7759667 1375 96479019 12.35 12.50 12.35 12.50 0.20 1.63% 12.45 71 12.50 448 10.59
2020-02-07 2867 4796252 1186 59347131 12.45 12.45 12.30 12.30 0.20 -1.6% 12.30 262 12.35 21 10.42
2020-02-10 2867 5464223 1131 66759730 12.20 12.35 12.10 12.30 0.00 0% 12.25 155 12.30 133 10.42
2020-02-11 2867 6150355 1140 76329132 12.40 12.50 12.30 12.30 0.00 0% 12.30 404 12.35 44 10.42
2020-02-12 2867 4302251 1046 53524047 12.35 12.50 12.30 12.45 0.15 1.22% 12.40 518 12.45 81 10.55
2020-02-13 2867 3580000 806 44605300 12.55 12.55 12.40 12.40 0.05 -0.4% 12.40 211 12.45 135 10.51
2020-02-14 2867 2254632 641 27955368 12.45 12.45 12.35 12.40 0.00 0% 12.40 26 12.45 336 10.51
2020-02-17 2867 2447339 676 30091752 12.30 12.35 12.25 12.30 0.10 -0.81% 12.30 59 12.35 402 10.42
2020-02-18 2867 1886364 450 23217227 12.30 12.35 12.25 12.35 0.05 0.41% 12.30 125 12.35 200 10.47
2020-02-19 2867 2060000 483 25445600 12.35 12.40 12.25 12.40 0.05 0.4% 12.35 71 12.40 310 10.51
2020-02-20 2867 2721543 602 33602563 12.40 12.45 12.30 12.30 0.10 -0.81% 12.30 375 12.35 214 10.42
2020-02-21 2867 4267000 930 52286900 12.30 12.35 12.20 12.30 0.00 0% 12.25 57 12.30 321 10.42
2020-02-24 2867 4066000 1097 49291450 12.20 12.20 12.05 12.10 0.20 -1.63% 12.05 579 12.10 67 10.25
2020-02-25 2867 3920337 926 46819794 11.90 12.00 11.85 11.95 0.15 -1.24% 11.95 211 12.00 348 10.13
2020-02-26 2867 2619000 676 31226450 11.85 12.05 11.80 11.95 0.00 0% 11.95 31 12.00 255 10.13
2020-02-27 2867 8231292 1765 96547209 11.90 11.95 11.60 11.65 0.30 -2.51% 11.60 880 11.65 61 9.87
2020-03-02 2867 4776074 1091 54770337 11.45 11.65 11.25 11.50 0.15 -1.29% 11.45 172 11.50 116 9.75
2020-03-03 2867 1971000 534 23004000 11.75 11.80 11.60 11.60 0.10 0.87% 11.60 30 11.65 52 9.83
2020-03-04 2867 2822799 638 32485464 11.50 11.60 11.45 11.55 0.05 -0.43% 11.50 249 11.55 211 9.79
2020-03-05 2867 1727509 444 20099060 11.65 11.70 11.60 11.65 0.10 0.87% 11.60 146 11.65 101 9.87
2020-03-06 2867 5721000 1344 65075400 11.50 11.55 11.25 11.25 0.40 -3.43% 11.25 259 11.30 130 9.53
2020-03-09 2867 8944401 1715 98362578 11.10 11.15 10.90 10.90 0.35 -3.11% 10.90 528 10.95 17 9.24
2020-03-10 2867 6798658 1225 73475779 10.70 11.00 10.70 10.95 0.05 0.46% 10.95 59 11.00 166 9.28
2020-03-11 2867 3345798 814 36445635 11.00 11.05 10.70 10.75 0.20 -1.83% 10.75 86 10.80 94 9.11
2020-03-12 2867 9333462 2200 96213347 10.60 10.65 10.10 10.20 0.55 -5.12% 10.20 48 10.25 277 8.64
2020-03-13 2867 11526000 2903 108114400 9.31 9.78 9.20 9.77 0.43 -4.22% 9.77 14 9.78 31 8.28
2020-03-16 2867 8031116 2092 75398262 9.70 9.77 9.17 9.29 0.48 -4.91% 9.29 162 9.30 108 7.87
2020-03-17 2867 6304205 1820 55594358 8.56 9.26 8.56 8.82 0.47 -5.06% 8.81 1 8.82 105 7.47
2020-03-18 2867 6961102 2553 60254908 8.85 8.87 8.45 8.45 0.37 -4.2% 8.45 34 8.47 5 7.16
2020-03-19 2867 14235666 3080 110588777 8.03 8.19 7.61 7.61 0.84 -9.94% 7.61 180 7.62 5 6.45
2020-03-20 2867 5732313 1653 47223396 8.10 8.37 8.02 8.29 0.68 8.94% 8.29 1 8.30 160 7.03
2020-03-23 2867 3070045 798 24279080 7.99 8.00 7.72 7.95 0.34 -4.1% 7.94 5 7.95 63 6.74
2020-03-24 2867 3892988 1071 32111792 8.21 8.35 8.15 8.20 0.25 3.14% 8.20 3 8.21 52 6.95
2020-03-25 2867 4949615 1340 42213803 8.46 8.63 8.41 8.50 0.30 3.66% 8.49 22 8.50 62 7.20
2020-03-26 2867 16767217 3186 133503397 8.02 8.15 7.85 8.08 0.42 -4.94% 8.08 144 8.09 26 6.85
2020-03-27 2867 10822693 2016 88836586 8.17 8.32 8.09 8.22 0.14 1.73% 8.21 19 8.22 34 6.97
2020-03-30 2867 3657560 874 29634606 8.15 8.20 7.99 8.16 0.06 -0.73% 8.15 5 8.16 13 6.92
2020-03-31 2867 7355268 1680 61167174 8.36 8.45 8.21 8.26 0.10 1.23% 8.25 11 8.26 14 3.61
2020-04-01 2867 8561896 2713 73328439 8.35 8.77 8.30 8.66 0.40 4.84% 8.66 28 8.67 84 3.78
2020-04-06 2867 4309278 1197 37245946 8.72 8.79 8.53 8.64 0.02 -0.23% 8.63 17 8.64 18 3.77
2020-04-07 2867 5868391 1175 51255500 8.74 8.80 8.68 8.71 0.07 0.81% 8.71 44 8.73 1 3.80
2020-04-08 2867 4530687 1401 39961593 8.63 8.96 8.62 8.90 0.19 2.18% 8.90 1 8.91 15 3.89
2020-04-09 2867 5421226 1752 49828897 8.97 9.33 8.97 9.23 0.33 3.71% 9.22 4 9.23 63 4.03
2020-04-10 2867 5348837 1575 50316406 9.25 9.54 9.25 9.43 0.20 2.17% 9.42 16 9.43 22 4.12
2020-04-13 2867 4622286 1483 43030932 9.45 9.46 9.21 9.21 0.22 -2.33% 9.21 56 9.23 20 4.02
2020-04-14 2867 5819923 1833 55196601 9.29 9.60 9.29 9.52 0.31 3.37% 9.50 25 9.52 12 4.16
2020-04-15 2867 6425085 2390 61203061 9.57 9.66 9.44 9.59 0.07 0.74% 9.53 14 9.59 27 4.19
2020-04-16 2867 3604033 1213 34244870 9.56 9.56 9.44 9.47 0.12 -1.25% 9.47 25 9.50 9 4.14
2020-04-17 2867 5310924 1715 51222927 9.56 9.83 9.53 9.62 0.15 1.58% 9.61 3 9.62 24 4.20
2020-04-20 2867 2348529 781 22386634 9.63 9.63 9.47 9.55 0.07 -0.73% 9.54 1 9.56 51 4.17
2020-04-21 2867 5945855 2001 54823952 9.49 9.49 9.05 9.13 0.42 -4.4% 9.13 72 9.16 7 3.99
2020-04-22 2867 2437771 948 22173542 9.00 9.20 8.93 9.16 0.03 0.33% 9.13 24 9.16 16 4.00
2020-04-23 2867 2789857 894 25626508 9.19 9.30 9.10 9.21 0.05 0.55% 9.21 14 9.22 28 4.02
2020-04-24 2867 1353536 532 12409271 9.21 9.22 9.13 9.18 0.03 -0.33% 9.17 5 9.18 7 4.01
2020-04-27 2867 3577801 960 33249968 9.18 9.35 9.18 9.30 0.12 1.31% 9.30 116 9.31 5 4.06
2020-04-28 2867 3234860 722 30221038 9.34 9.38 9.31 9.32 0.02 0.22% 9.32 340 9.36 50 4.07
2020-04-29 2867 4567014 1211 43496742 9.33 9.61 9.33 9.56 0.24 2.58% 9.55 1 9.56 27 4.17
2020-04-30 2867 6022602 1588 58437819 9.66 9.79 9.61 9.61 0.05 0.52% 9.61 82 9.65 1 4.20
2020-05-04 2867 5333123 1572 49807481 9.45 9.45 9.26 9.37 0.24 -2.5% 9.36 10 9.37 137 4.09
2020-05-05 2867 2051770 628 19183833 9.38 9.40 9.30 9.38 0.01 0.11% 9.37 5 9.38 21 4.10
2020-05-06 2867 3111000 899 28796300 9.32 9.32 9.21 9.25 0.13 -1.39% 9.24 78 9.27 13 4.04
2020-05-08 2867 3700151 1242 35202433 9.41 9.64 9.41 9.45 0.08 2.16% 9.45 148 9.46 5 4.13
2020-05-11 2867 3133365 767 30035390 9.52 9.65 9.52 9.55 0.10 1.06% 9.55 66 9.58 1 4.17
2020-05-12 2867 2717000 647 25702830 9.57 9.57 9.40 9.43 0.12 -1.26% 9.43 71 9.44 2 4.12
2020-05-13 2867 2472000 741 23185920 9.37 9.46 9.33 9.40 0.03 -0.32% 9.40 5 9.42 16 4.10
2020-05-14 2867 4285000 1021 39635420 9.35 9.35 9.19 9.19 0.21 -2.23% 9.19 39 9.20 19 4.01
2020-05-15 2867 5992000 1292 56314920 9.25 9.56 9.17 9.49 0.30 3.26% 9.48 3 9.49 195 4.14
2020-05-18 2867 7545729 2035 72872829 9.70 9.82 9.45 9.50 0.01 0.11% 9.50 10 9.51 125 3.73
2020-05-19 2867 3177000 843 30413390 9.59 9.63 9.50 9.60 0.10 1.05% 9.59 62 9.61 176 3.76
2020-05-20 2867 2041000 548 19523500 9.63 9.63 9.51 9.52 0.08 -0.83% 9.52 98 9.53 20 3.73
2020-05-21 2867 2516000 479 24080930 9.57 9.64 9.53 9.57 0.05 0.53% 9.57 26 9.58 1 3.75
2020-05-22 2867 4347000 1206 40933420 9.56 9.56 9.33 9.33 0.24 -2.51% 9.33 34 9.34 124 3.66
2020-05-25 2867 2722000 760 25156160 9.33 9.36 9.15 9.27 0.06 -0.64% 9.26 55 9.27 7 3.64
2020-05-26 2867 3821336 1103 36047381 9.29 9.55 9.26 9.48 0.21 2.27% 9.46 15 9.48 25 3.72
2020-05-27 2867 3236000 845 30956520 9.52 9.64 9.51 9.53 0.05 0.53% 9.53 16 9.54 27 3.74
2020-05-28 2867 2797000 876 26472900 9.58 9.60 9.32 9.36 0.17 -1.78% 9.36 26 9.37 1 3.67
2020-05-29 2867 3469000 729 32251810 9.36 9.45 9.20 9.20 0.16 -1.71% 9.20 300 9.25 94 3.61
2020-06-01 2867 2646000 704 24778210 9.29 9.42 9.25 9.41 0.21 2.28% 9.40 9 9.41 71 3.69
2020-06-02 2867 2198887 843 20883811 9.47 9.53 9.46 9.50 0.09 0.96% 9.50 22 9.51 1 3.73
2020-06-03 2867 6684000 1821 64614510 9.57 9.78 9.56 9.74 0.24 2.53% 9.74 26 9.75 59 3.82
2020-06-04 2867 3711000 1054 36202690 9.83 9.89 9.65 9.78 0.04 0.41% 9.77 26 9.78 68 3.84
2020-06-05 2867 3602000 769 35325910 9.78 9.87 9.71 9.85 0.07 0.72% 9.84 4 9.85 33 3.86
2020-06-08 2867 5186000 1291 51712360 9.90 10.10 9.85 10.05 0.20 2.03% 10.00 272 10.05 92 3.94
2020-06-09 2867 3788000 741 38031400 10.10 10.15 10.00 10.00 0.05 -0.5% 10.00 45 10.05 119 3.92
2020-06-10 2867 2220000 533 22244470 10.00 10.10 9.96 10.05 0.05 0.5% 10.00 74 10.05 334 3.94
2020-06-11 2867 9080000 1731 91256160 10.15 10.25 9.88 9.95 0.10 -1% 9.95 66 9.96 2 3.90
2020-06-12 2867 4293000 1099 41855310 9.77 9.84 9.66 9.78 0.17 -1.71% 9.78 15 9.79 208 3.84
2020-06-15 2867 2465000 705 24046970 9.80 9.81 9.67 9.73 0.05 -0.51% 9.73 23 9.74 13 3.82
2020-06-16 2867 2831000 689 28023570 9.79 9.97 9.79 9.93 0.20 2.06% 9.92 11 9.93 30 3.89
2020-06-17 2867 2903785 942 29005620 9.97 10.10 9.93 10.00 0.07 0.7% 9.99 9 10.00 12 3.92
2020-06-18 2867 2444378 647 24354280 10.10 10.10 9.87 10.05 0.05 0.5% 10.00 70 10.05 174 3.94
2020-06-19 2867 3182018 544 31894030 10.10 10.10 9.97 10.05 0.00 0% 9.99 10 10.05 396 3.94
2020-06-22 2867 3040917 625 30509450 10.00 10.10 9.99 10.05 0.00 0% 10.00 144 10.05 96 3.94
2020-06-23 2867 5173601 735 52368426 10.10 10.25 10.00 10.05 0.00 0% 10.05 120 10.10 341 3.94
2020-06-24 2867 2129294 523 21312362 10.05 10.10 9.97 10.05 0.00 0% 10.00 3 10.05 378 3.94
2020-06-29 2867 2681547 929 26635190 9.95 9.99 9.90 9.99 0.06 -0.6% 9.99 21 10.00 172 3.92
2020-06-30 2867 1688840 573 16895450 10.00 10.05 9.97 10.00 0.01 0.1% 9.99 10 10.00 4 3.92
2020-07-01 2867 2649888 670 26519540 10.00 10.05 9.99 10.05 0.05 0.5% 10.00 21 10.05 240 3.94
2020-07-02 2867 1299184 380 13054348 10.05 10.10 10.00 10.10 0.05 0.5% 10.05 40 10.10 728 3.96
2020-07-03 2867 1796828 466 18095251 10.15 10.15 10.00 10.05 0.05 -0.5% 10.05 4 10.10 252 3.94
2020-07-06 2867 4358560 923 44119134 10.10 10.20 10.00 10.15 0.10 1% 10.15 16 10.20 679 3.98
2020-07-07 2867 2965081 597 30113794 10.20 10.25 10.10 10.10 0.05 -0.49% 10.10 160 10.15 101 3.96
2020-07-08 2867 3085746 778 31298702 10.15 10.20 10.05 10.15 0.05 0.5% 10.15 95 10.20 973 3.98
2020-07-09 2867 4553447 959 46808145 10.15 10.35 10.15 10.30 0.15 1.48% 10.25 209 10.30 259 4.04
2020-07-13 2867 1930822 437 19374120 10.05 10.10 10.00 10.05 0.05 -2.43% 10.00 555 10.05 69 3.94
2020-07-14 2867 2727216 631 27239670 10.05 10.10 9.92 10.00 0.05 -0.5% 10.00 75 10.05 147 3.92
2020-07-15 2867 2513624 676 25116640 10.00 10.05 9.95 10.05 0.05 0.5% 10.00 23 10.05 485 3.94
2020-07-16 2867 2725465 703 27328180 10.05 10.10 9.97 10.10 0.05 0.5% 10.05 15 10.10 506 3.96
2020-07-17 2867 1532356 475 15343800 10.10 10.15 9.98 9.98 0.12 -1.19% 9.98 39 9.99 5 3.91
2020-07-20 2867 2010316 418 20010951 10.00 10.05 9.92 9.93 0.05 -0.5% 9.93 37 9.95 1 3.89
2020-07-21 2867 4898430 990 48896970 9.98 10.10 9.90 9.98 0.05 0.5% 9.97 3 9.98 2 3.91
2020-07-22 2867 1522855 394 15226780 10.00 10.05 9.97 9.98 0.00 0% 9.98 88 9.99 44 3.91
2020-07-23 2867 2310095 588 22945371 9.98 9.99 9.89 9.98 0.00 0% 9.96 1 9.98 13 3.91
2020-07-27 2867 3912210 1102 37566916 9.79 9.82 9.50 9.50 0.30 -4.81% 9.50 66 9.52 46 3.73
2020-07-28 2867 3926259 1112 36868859 9.50 9.62 9.21 9.21 0.29 -3.05% 9.21 16 9.30 10 3.61
2020-07-29 2867 2807138 1217 26773634 9.23 9.67 9.23 9.46 0.25 2.71% 9.46 12 9.48 5 3.71
2020-07-30 2867 1637674 469 15516095 9.50 9.54 9.40 9.51 0.05 0.53% 9.51 13 9.52 52 3.73
2020-07-31 2867 1496436 482 14210064 9.58 9.58 9.47 9.47 0.04 -0.42% 9.47 65 9.48 2 3.71
2020-08-03 2867 3207801 922 30062380 9.48 9.48 9.31 9.32 0.15 -1.58% 9.32 26 9.33 16 3.65
2020-08-04 2867 1147071 337 10775582 9.40 9.47 9.35 9.46 0.14 1.5% 9.45 6 9.46 38 3.71
2020-08-05 2867 1490428 396 14167421 9.52 9.58 9.47 9.53 0.07 0.74% 9.52 16 9.53 93 3.74
2020-08-06 2867 1470064 435 14035047 9.60 9.64 9.48 9.52 0.01 -0.1% 9.52 6 9.53 18 3.73
2020-08-07 2867 1503480 635 14327101 9.52 9.57 9.50 9.55 0.03 0.32% 9.53 34 9.55 8 3.75
2020-08-11 2867 2445426 963 23722340 9.65 9.74 9.65 9.74 0.10 1.99% 9.74 4 9.75 178 3.82
2020-08-12 2867 1739699 1075 16875959 9.72 9.74 9.66 9.72 0.02 -0.21% 9.69 16 9.72 59 3.81
2020-08-13 2867 1401324 440 13531179 9.74 9.75 9.60 9.65 0.07 -0.72% 9.65 99 9.66 2 3.78
2020-08-14 2867 2010833 468 19261768 9.61 9.62 9.54 9.60 0.05 -0.52% 9.60 76 9.61 10 3.76
2020-08-17 2867 2095835 1315 20376664 9.65 9.78 9.58 9.77 0.17 1.77% 9.76 53 9.77 17 3.83
2020-08-18 2867 1481536 878 14422062 9.77 9.78 9.69 9.75 0.02 -0.2% 9.75 8 9.76 73 3.82
2020-08-19 2867 2246368 1080 21885326 9.77 9.84 9.67 9.69 0.06 -0.62% 9.69 28 9.71 25 3.80
2020-08-20 2867 5180525 1536 48492007 9.69 9.69 9.26 9.30 0.39 -4.02% 9.29 183 9.30 8 3.65
2020-08-21 2867 1885219 714 17747993 9.35 9.50 9.33 9.50 0.20 2.15% 9.50 35 9.51 25 3.73
2020-08-24 2867 2218081 483 20911946 9.50 9.50 9.39 9.41 0.09 -0.95% 9.40 109 9.41 54 3.69
2020-08-25 2867 2275393 683 21628826 9.46 9.56 9.42 9.52 0.11 1.17% 9.52 2 9.53 53 3.73
2020-08-26 2867 1080300 400 10283940 9.58 9.58 9.48 9.51 0.01 -0.11% 9.51 30 9.52 8 3.73
2020-08-27 2867 1507171 547 14278916 9.53 9.55 9.41 9.48 0.03 -0.32% 9.47 4 9.48 5 3.72
2020-08-28 2867 1862084 480 17680014 9.48 9.52 9.46 9.48 0.00 0% 9.47 44 9.48 10 4.35
2020-08-31 2867 2683745 782 25446199 9.53 9.59 9.42 9.42 0.06 -0.63% 9.42 27 9.45 11 4.32
2020-09-01 2867 2108111 465 19841848 9.45 9.48 9.38 9.42 0.00 0% 9.42 93 9.43 83 4.32
2020-09-02 2867 3554268 951 33226586 9.47 9.47 9.30 9.35 0.07 -0.74% 9.34 16 9.35 33 4.29
2020-09-03 2867 1994843 600 18747519 9.37 9.46 9.33 9.41 0.06 0.64% 9.40 21 9.41 33 4.32
2020-09-04 2867 2023305 499 18898490 9.40 9.40 9.31 9.37 0.04 -0.43% 9.36 41 9.37 69 4.30
2020-09-07 2867 1825408 516 17253538 9.37 9.50 9.33 9.48 0.11 1.17% 9.47 41 9.48 31 4.35
2020-09-10 2867 1682541 528 15884186 9.46 9.48 9.40 9.45 0.03 -0.32% 9.44 12 9.45 21 4.33
2020-09-11 2867 1470892 435 13876704 9.44 9.49 9.38 9.41 0.04 -0.42% 9.40 13 9.41 16 4.32
2020-09-14 2867 1787816 390 16776430 9.46 9.46 9.36 9.38 0.03 -0.32% 9.37 64 9.38 25 4.30
2020-09-16 2867 1685255 513 15779456 9.38 9.40 9.33 9.38 0.00 0% 9.37 1 9.38 6 4.30
2020-09-17 2867 852814 349 7974773 9.38 9.38 9.34 9.35 0.03 -0.32% 9.35 19 9.36 17 4.29
2020-09-18 2867 1835739 459 17205634 9.35 9.45 9.34 9.35 0.00 0% 9.35 55 9.36 3 4.29
2020-09-22 2867 3650537 1078 33533328 9.32 9.32 9.13 9.14 0.20 -2.25% 9.14 11 9.15 2 4.19
2020-09-24 2867 5370776 1362 47468979 8.98 8.98 8.72 8.82 0.19 -3.5% 8.82 11 8.83 80 4.05
2020-09-25 2867 1705230 618 15161065 8.83 8.97 8.83 8.91 0.09 1.02% 8.91 1 8.92 23 4.09
2020-09-29 2867 880824 390 7960213 9.10 9.12 9.00 9.02 0.04 1.23% 9.02 82 9.03 2 4.14
2020-09-30 2867 933971 314 8420503 9.00 9.07 8.99 9.04 0.02 0.22% 9.03 17 9.04 48 4.15
2020-10-06 2867 2355344 757 21623533 9.12 9.22 9.10 9.20 0.10 1.77% 9.19 6 9.20 5 4.22
2020-10-08 2867 1050273 367 9621582 9.23 9.24 9.13 9.18 0.04 -0.22% 9.18 63 9.19 11 4.21
2020-10-12 2867 1774000 538 16065450 9.15 9.15 9.02 9.03 0.15 -1.63% 9.03 25 9.05 57 4.14
2020-10-13 2867 1381839 488 12398396 9.02 9.05 8.93 8.99 0.04 -0.44% 8.99 11 9.00 27 4.12
2020-10-14 2867 962148 527 8651443 8.99 9.04 8.95 8.97 0.02 -0.22% 8.97 20 8.99 15 4.11
2020-10-15 2867 1654275 733 14769355 9.03 9.03 8.90 8.92 0.05 -0.56% 8.92 17 8.93 5 4.09
2020-10-16 2867 1386460 442 12419885 8.92 9.00 8.91 8.98 0.06 0.67% 8.98 2 8.99 7 4.12
2020-10-20 2867 2356640 740 20696464 8.85 8.85 8.75 8.77 0.10 -2.34% 8.76 69 8.77 37 4.02
2020-10-21 2867 1506851 889 13251686 8.80 8.83 8.76 8.81 0.04 0.46% 8.80 3 8.81 5 4.04
2020-10-22 2867 1282549 343 11290178 8.81 8.82 8.77 8.80 0.01 -0.11% 8.79 31 8.80 21 4.04
2020-10-23 2867 1034083 398 9102422 8.80 8.83 8.78 8.82 0.02 0.23% 8.82 1 8.83 31 4.05
2020-10-26 2867 1065410 428 9401189 8.82 8.86 8.80 8.82 0.00 0% 8.82 67 8.83 14 4.05
2020-10-27 2867 853754 356 7503688 8.79 8.81 8.76 8.79 0.03 -0.34% 8.79 32 8.80 16 4.03
2020-10-28 2867 2201511 905 19236098 8.80 8.80 8.71 8.73 0.06 -0.68% 8.72 66 8.73 11 4.00
2020-10-29 2867 2407227 841 20734451 8.72 8.72 8.53 8.60 0.13 -1.49% 8.59 160 8.60 5 3.94
2020-10-30 2867 3356581 982 28599496 8.60 8.60 8.48 8.50 0.10 -1.16% 8.49 41 8.50 18 3.90
2020-11-02 2867 2685811 895 22575143 8.50 8.50 8.37 8.40 0.10 -1.18% 8.39 58 8.40 63 3.85
2020-11-03 2867 3126336 802 26977157 8.50 8.74 8.44 8.64 0.24 2.86% 8.63 78 8.64 5 3.96
2020-11-04 2867 1849360 470 15999502 8.68 8.70 8.59 8.65 0.01 0.12% 8.64 12 8.65 16 3.97
2020-11-05 2867 923698 341 7976637 8.66 8.68 8.60 8.62 0.03 -0.35% 8.62 6 8.63 37 3.95
2020-11-06 2867 3423000 1119 29001995 8.53 8.58 8.43 8.46 0.16 -1.86% 8.46 11 8.47 40 3.88
2020-11-09 2867 2175021 612 18537264 8.48 8.61 8.48 8.50 0.04 0.47% 8.50 14 8.51 30 3.90
2020-11-10 2867 5241608 1365 45561109 8.55 8.77 8.54 8.69 0.19 2.24% 8.68 49 8.69 36 3.99
2020-11-11 2867 5049275 1410 44572928 8.75 8.87 8.75 8.82 0.13 1.5% 8.82 8 8.83 1 4.05
2020-11-12 2867 3298857 724 28686230 8.80 8.80 8.65 8.71 0.00 -1.25% 8.70 19 8.71 28 4.00
2020-11-13 2867 1487643 447 12858430 8.65 8.69 8.61 8.67 0.04 -0.46% 8.67 4 8.68 14 9.03
2020-11-16 2867 2637486 765 22752666 8.60 8.69 8.58 8.65 0.02 -0.23% 8.64 2 8.65 53 9.01
2020-11-18 2867 2716498 1000 23230853 8.59 8.60 8.50 8.57 0.02 -0.92% 8.56 25 8.57 231 8.93
2020-11-19 2867 3136457 1067 26692388 8.55 8.56 8.47 8.50 0.07 -0.82% 8.50 142 8.52 9 8.85
2020-11-23 2867 4168405 1115 35453009 8.48 8.58 8.40 8.49 0.06 -0.12% 8.48 50 8.49 34 8.84
2020-11-24 2867 2691569 863 22769093 8.48 8.49 8.43 8.44 0.05 -0.59% 8.44 44 8.45 35 8.79
2020-11-25 2867 4701316 1507 40320076 8.45 8.64 8.45 8.57 0.13 1.54% 8.56 73 8.57 106 8.93
2020-11-26 2867 5553068 1602 47958948 8.60 8.67 8.59 8.61 0.04 0.47% 8.60 39 8.61 80 8.97
2020-11-27 2867 3651475 956 31524250 8.64 8.67 8.61 8.63 0.02 0.23% 8.63 169 8.64 153 8.99
2020-11-30 2867 8982177 1848 77655078 8.63 8.70 8.60 8.70 0.07 0.81% 8.63 50 8.70 315 9.06
2020-12-01 2867 4380944 1140 37762814 8.67 8.67 8.59 8.63 0.07 -0.8% 8.62 82 8.63 2 8.99
2020-12-02 2867 3504477 1336 30071029 8.63 8.63 8.56 8.57 0.06 -0.7% 8.57 151 8.59 10 8.93
2020-12-04 2867 2592970 960 22133137 8.52 8.57 8.52 8.53 0.01 -0.47% 8.52 209 8.53 15 8.89
2020-12-07 2867 1766284 825 15133151 8.55 8.59 8.55 8.56 0.03 0.35% 8.56 54 8.57 37 8.92
2020-12-11 2867 7551064 2920 62002511 8.17 8.27 8.17 8.20 0.03 -4.21% 8.20 251 8.21 47 8.54
2020-12-16 2867 4672127 1671 37794620 8.05 8.14 8.04 8.13 0.11 -0.85% 8.12 38 8.13 115 8.47
2020-12-18 2867 5161682 1724 42865529 8.34 8.42 8.24 8.30 0.04 2.09% 8.28 51 8.30 30 8.65
2020-12-21 2867 3189541 983 26396653 8.31 8.32 8.24 8.30 0.00 0% 8.29 27 8.30 150 8.65
2020-12-22 2867 3803723 1155 31631080 8.30 8.40 8.24 8.26 0.04 -0.48% 8.26 13 8.27 24 8.60
2020-12-25 2867 3033977 879 25251413 8.28 8.35 8.28 8.32 0.05 0.73% 8.31 81 8.32 29 8.67
2020-12-28 2867 2728538 1031 22765877 8.34 8.37 8.30 8.36 0.04 0.48% 8.36 48 8.37 111 8.71
2020-12-29 2867 6532860 1687 55050354 8.37 8.48 8.37 8.42 0.06 0.72% 8.42 23 8.43 1 8.77
2020-12-30 2867 15359517 4308 133486421 8.46 8.84 8.46 8.77 0.35 4.16% 8.77 248 8.78 155 9.14