亞太電(3682)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　7.35
0
0%		7.18
-0.17
-2.31%		 　7.02
-0.16
-2.23%		7.09
0.07
1%		6.95
-0.14
-1.97%		 　　　　　　　　　　9.61
2.66
38.27%		 　　　　　　　　8.65
-0.96
-9.99%		7.90
-0.75
-8.67%		7.91
2 月 　7.12
-0.78
-9.87%		7.33
0.21
2.95%		7.18
-0.15
-2.05%		7.24
0.06
0.84%		7.11
-0.13
-1.8%		 　7.00
-0.11
-1.55%		7.00
0
0%		7.70
0.7
10%		7.60
-0.1
-1.3%		7.65
0.05
0.66%		 　7.55
-0.1
-1.31%		7.81
0.26
3.44%		7.83
0.02
0.26%		7.83
0
0%		7.78
-0.05
-0.64%		 　7.62
-0.16
-2.06%		7.50
-0.12
-1.57%		7.38
-0.12
-1.6%		7.38
0
0%		 7.41
3 月　7.26
-0.12
-1.63%		7.32
0.06
0.83%		7.22
-0.1
-1.37%		7.24
0.02
0.28%		7.17
-0.07
-0.97%		 　6.93
-0.24
-3.35%		6.84
-0.09
-1.3%		6.81
-0.03
-0.44%		6.20
-0.61
-8.96%		5.95
-0.25
-4.03%		 　5.87
-0.08
-1.34%		5.66
-0.21
-3.58%		5.61
-0.05
-0.88%		5.05
-0.56
-9.98%		5.43
0.38
7.52%		 　5.15
-0.28
-5.16%		5.27
0.12
2.33%		5.43
0.16
3.04%		5.75
0.32
5.89%		5.74
-0.01
-0.17%		 　5.62
-0.12
-2.09%		5.70
0.08
1.42%		6.11
4 月5.84
0.14
2.46%		 　　　5.84
0
0%		6.42
0.58
9.93%		7.06
0.64
9.97%		6.85
-0.21
-2.97%		6.86
0.01
0.15%		 　6.71
-0.15
-2.19%		6.81
0.1
1.49%		6.81
0
0%		6.75
-0.06
-0.88%		6.73
-0.02
-0.3%		 　6.76
0.03
0.45%		6.53
-0.23
-3.4%		6.47
-0.06
-0.92%		6.57
0.1
1.55%		6.56
-0.01
-0.15%		 　6.82
0.26
3.96%		6.81
-0.01
-0.15%		6.87
0.06
0.88%		6.90
0.03
0.44%		 6.63
5 月　　　6.76
-0.14
-2.03%		6.75
-0.01
-0.15%		6.75
0
0%		 6.81
0.06
0.89%		 　6.82
0.01
0.15%		6.72
-0.1
-1.47%		6.74
0.02
0.3%		6.61
-0.13
-1.93%		6.56
-0.05
-0.76%		 　6.50
-0.06
-0.91%		6.54
0.04
0.62%		6.73
0.19
2.91%		6.72
-0.01
-0.15%		6.56
-0.16
-2.38%		 　6.54
-0.02
-0.3%		6.63
0.09
1.38%		6.60
-0.03
-0.45%		6.51
-0.09
-1.36%		6.56
0.05
0.77%		 6.66
6 月6.65
0.09
1.37%		6.68
0.03
0.45%		6.79
0.11
1.65%		6.82
0.03
0.44%		6.90
0.08
1.17%		 　6.90
0
0%		6.86
-0.04
-0.58%		6.89
0.03
0.44%		6.65
-0.24
-3.48%		6.57
-0.08
-1.2%		 　6.86
0.29
4.41%		6.93
0.07
1.02%		7.19
0.26
3.75%		7.27
0.08
1.11%		7.09
-0.18
-2.48%		 　7.42
0.33
4.65%		7.27
-0.15
-2.02%		7.26
-0.01
-0.14%		 　　　7.18
-0.08
-1.1%		7.89
0.71
9.89%		 7.06
7 月8.01
0.12
1.52%		7.85
-0.16
-2%		7.78
-0.07
-0.89%		 　7.89
0.11
1.41%		7.73
-0.16
-2.03%		7.79
0.06
0.78%		7.74
-0.05
-0.64%		 　　7.51
-0.23
-2.97%		7.43
-0.08
-1.07%		7.41
-0.02
-0.27%		7.41
0
0%		7.29
-0.12
-1.62%		 　7.30
0.01
0.14%		7.44
0.14
1.92%		7.64
0.2
2.69%		7.52
-0.12
-1.57%		 　　7.17
-0.35
-4.65%		7.05
-0.12
-1.67%		7.10
0.05
0.71%		7.41
0.31
4.37%		7.36
-0.05
-0.67%		7.51
8 月 　7.20
-0.16
-2.17%		7.26
0.06
0.83%		7.28
0.02
0.28%		7.25
-0.03
-0.41%		7.10
-0.15
-2.07%		 　　7.11
0.01
0.14%		7.17
0.06
0.84%		7.12
-0.05
-0.7%		7.21
0.09
1.26%		 　7.33
0.12
1.66%		7.43
0.1
1.36%		7.32
-0.11
-1.48%		7.08
-0.24
-3.28%		7.12
0.04
0.56%		 　7.09
-0.03
-0.42%		7.14
0.05
0.71%		7.18
0.04
0.56%		7.26
0.08
1.11%		7.34
0.08
1.1%		 7.42
0.08
1.09%		7.23
9 月7.47
0.05
0.67%		7.31
-0.16
-2.14%		7.36
0.05
0.68%		7.36
0
0%		 　8.09
0.73
9.92%		 　10.70
2.61
32.26%		11.20
0.5
4.67%		 　10.30
-0.9
-8.04%		 10.00
-0.3
-2.91%		10.10
0.1
1%		10.10
0
0%		 　　9.55
-0.55
-5.45%		 9.30
-0.25
-2.62%		9.95
0.65
6.99%		 　　9.48
-0.47
-4.72%		9.50
0.02
0.21%		 9.36
10 月　　　　　9.42
-0.08
-0.84%		 10.10
0.68
7.22%		 　　9.84
-0.26
-2.57%		9.98
0.14
1.42%		9.88
-0.1
-1%		9.82
-0.06
-0.61%		10.00
0.18
1.83%		 　　10.10
0.1
1%		10.00
-0.1
-0.99%		9.97
-0.03
-0.3%		9.90
-0.07
-0.7%		 　9.75
-0.15
-1.52%		9.55
-0.2
-2.05%		9.55
0
0%		9.43
-0.12
-1.26%		9.40
-0.03
-0.32%		 9.81
11 月　9.45
0.05
0.53%		9.46
0.01
0.11%		9.44
-0.02
-0.21%		9.45
0.01
0.11%		9.43
-0.02
-0.21%		 　9.43
0
0%		9.37
-0.06
-0.64%		9.44
0.07
0.75%		9.31
-0.13
-1.38%		9.35
0.04
0.43%		 　9.36
0.01
0.11%		 9.38
0.02
0.21%		9.41
0.03
0.32%		 　　9.69
0.28
2.98%		9.60
-0.09
-0.93%		9.54
-0.06
-0.63%		9.59
0.05
0.52%		9.69
0.1
1.04%		 　9.66
-0.03
-0.31%		 9.5
12 月9.81
0.15
1.55%		9.70
-0.11
-1.12%		 9.62
-0.08
-0.82%		 　9.79
0.17
1.77%		 　　9.45
-0.34
-3.47%		 　　　9.50
0.05
0.53%		 10.60
1.1
11.58%		 　10.20
-0.4
-3.77%		9.93
-0.27
-2.65%		 　10.10
0.17
1.71%		 　10.10
0
0%		10.20
0.1
0.99%		10.25
0.05
0.49%		　9.93

說明:最高漲幅:38.27%最低跌幅:-9.99% 最高價:11.20最低價:5.05平均價:7.85,灰色底表示週末,漲124天(30.26)元,跌139天(-25.39)元,平盤18天
38%=2,32%=2,12%=2,10%=6,8%=1,7%=3,6%=1,5%=3,4%=6,3%=7,2%=16,1%=48,0%=45,-0%=2,-1%=2,-2%=4,-3%=5,-4%=8,-5%=17,-6%=21,-7%=39,-8%=41,

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 3682 25410202 5474 187462080 7.58 7.58 7.30 7.35 0.18 0% 7.35 407 7.36 117 0.00
2020-01-03 3682 22319516 5281 161940853 7.36 7.40 7.18 7.18 0.17 -2.31% 7.18 717 7.19 12 0.00
2020-01-06 3682 20523048 4472 144242105 7.14 7.15 6.98 7.02 0.16 -2.23% 7.02 350 7.03 47 0.00
2020-01-07 3682 18851333 4204 133287817 7.05 7.16 7.00 7.09 0.07 1% 7.09 206 7.10 52 0.00
2020-01-08 3682 19433381 4116 135782499 7.01 7.04 6.92 6.95 0.14 -1.97% 6.94 261 6.95 163 0.00
2020-01-20 3682 26665051 9315 262261664 10.05 10.15 9.58 9.61 0.00 38.27% 9.61 141 9.62 41 0.00
2020-01-30 3682 7538611 2817 65223688 8.65 8.75 8.65 8.65 0.96 -9.99% 0.00 0 8.65 8921 0.00
2020-01-31 3682 26321815 6898 209452540 8.11 8.30 7.79 7.90 0.75 -8.67% 7.90 2 7.91 12 0.00
2020-02-03 3682 19741812 4931 141608654 7.27 7.39 7.11 7.12 0.78 -9.87% 7.12 182 7.13 82 0.00
2020-02-04 3682 10680175 3498 78510084 7.25 7.42 7.22 7.33 0.21 2.95% 7.33 77 7.34 12 0.00
2020-02-05 3682 8371840 2529 60448998 7.26 7.33 7.18 7.18 0.15 -2.05% 7.18 22 7.19 27 0.00
2020-02-06 3682 4194524 1952 30407956 7.20 7.31 7.20 7.24 0.06 0.84% 7.23 105 7.24 56 0.00
2020-02-07 3682 3103291 1567 22156651 7.21 7.21 7.11 7.11 0.13 -1.8% 7.11 63 7.12 45 0.00
2020-02-10 3682 3574526 1796 24977872 6.95 7.05 6.94 7.00 0.11 -1.55% 7.00 125 7.01 46 0.00
2020-02-11 3682 3482518 1499 24535206 7.03 7.09 7.00 7.00 0.00 0% 6.99 24 7.00 43 0.00
2020-02-12 3682 8656982 3422 64902677 7.01 7.70 7.01 7.70 0.70 10% 7.70 2399 0.00 0 0.00
2020-02-13 3682 14362000 5093 113749810 7.80 8.11 7.60 7.60 0.10 -1.3% 7.59 2 7.60 324 0.00
2020-02-14 3682 4054497 1957 31269589 7.65 7.80 7.65 7.65 0.05 0.66% 7.65 87 7.66 3 0.00
2020-02-17 3682 2648886 1482 20042412 7.67 7.67 7.50 7.55 0.10 -1.31% 7.54 12 7.55 4 0.00
2020-02-18 3682 6759400 2953 53060918 7.61 8.00 7.61 7.81 0.26 3.44% 7.81 43 7.82 83 0.00
2020-02-19 3682 3098000 1109 24116760 7.81 7.83 7.72 7.83 0.02 0.26% 7.82 24 7.83 80 0.00
2020-02-20 3682 5364960 1634 42212322 7.95 7.95 7.83 7.83 0.00 0% 7.83 478 7.85 7 0.00
2020-02-21 3682 2619000 723 20396140 7.80 7.82 7.76 7.78 0.05 -0.64% 7.78 161 7.79 12 0.00
2020-02-24 3682 3670000 1087 28188960 7.74 7.79 7.62 7.62 0.16 -2.06% 7.62 208 7.63 3 0.00
2020-02-25 3682 4273394 1589 32092410 7.62 7.62 7.45 7.50 0.12 -1.57% 7.49 16 7.50 42 0.00
2020-02-26 3682 3013000 945 22342330 7.41 7.48 7.37 7.38 0.12 -1.6% 7.38 27 7.40 75 0.00
2020-02-27 3682 6626541 1888 48268050 7.39 7.45 7.14 7.38 0.00 0% 7.30 11 7.38 19 0.00
2020-03-02 3682 4972111 1866 36087491 7.14 7.38 7.13 7.26 0.12 -1.63% 7.25 21 7.26 35 0.00
2020-03-03 3682 2918000 955 21489730 7.44 7.50 7.32 7.32 0.06 0.83% 7.31 93 7.32 17 0.00
2020-03-04 3682 3173071 1181 22996889 7.32 7.40 7.19 7.22 0.10 -1.37% 7.22 73 7.23 24 0.00
2020-03-05 3682 3334673 1173 24253874 7.30 7.34 7.22 7.24 0.02 0.28% 7.24 160 7.25 1 0.00
2020-03-06 3682 3019000 863 21672980 7.20 7.22 7.15 7.17 0.07 -0.97% 7.17 64 7.18 10 0.00
2020-03-09 3682 8282780 2489 57987308 7.13 7.13 6.93 6.93 0.24 -3.35% 6.93 169 6.94 5 0.00
2020-03-10 3682 6416519 2300 43343010 6.72 6.87 6.62 6.84 0.09 -1.3% 6.83 26 6.84 34 0.00
2020-03-11 3682 4831035 1446 33320205 6.93 6.97 6.81 6.81 0.03 -0.44% 6.81 1 6.82 3 0.00
2020-03-12 3682 9646815 2757 61241702 6.75 6.75 6.20 6.20 0.61 -8.96% 6.20 288 6.21 1 0.00
2020-03-13 3682 10860000 2540 62280500 5.70 5.97 5.61 5.95 0.25 -4.03% 5.95 104 5.96 185 0.00
2020-03-16 3682 6795358 1937 40495357 6.00 6.07 5.85 5.87 0.08 -1.34% 5.86 93 5.87 7 0.00
2020-03-17 3682 7156399 1824 40691604 5.61 5.84 5.60 5.66 0.21 -3.58% 5.66 187 5.67 101 0.00
2020-03-18 3682 4205060 1438 23861320 5.71 5.75 5.61 5.61 0.05 -0.88% 5.60 221 5.61 66 0.00
2020-03-19 3682 10518764 2759 53899689 5.46 5.50 5.05 5.05 0.56 -9.98% 0.00 0 5.05 46 0.00
2020-03-20 3682 10325879 2840 55082376 5.15 5.50 5.14 5.43 0.38 7.52% 5.42 90 5.43 1 0.00
2020-03-23 3682 3823768 1129 19782559 5.30 5.30 5.11 5.15 0.28 -5.16% 5.15 1 5.16 40 0.00
2020-03-24 3682 4647804 1273 24644205 5.27 5.35 5.24 5.27 0.12 2.33% 5.26 63 5.27 79 0.00
2020-03-25 3682 5687111 1457 30942902 5.50 5.51 5.38 5.43 0.16 3.04% 5.42 11 5.43 70 0.00
2020-03-26 3682 8344193 2199 46757057 5.56 5.83 5.37 5.75 0.32 5.89% 5.74 6 5.75 223 0.00
2020-03-27 3682 7408462 1880 43125543 5.87 5.97 5.71 5.74 0.01 -0.17% 5.74 2 5.75 21 0.00
2020-03-30 3682 2699000 859 15039440 5.55 5.64 5.51 5.62 0.12 -2.09% 5.62 15 5.63 101 0.00
2020-03-31 3682 3508321 1036 19864109 5.68 5.71 5.60 5.70 0.08 1.42% 5.68 1 5.70 162 0.00
2020-04-01 3682 5307447 1499 31006827 5.72 5.92 5.65 5.84 0.14 2.46% 5.84 20 5.88 2 0.00
2020-04-06 3682 3003234 1080 17537779 5.92 5.93 5.76 5.84 0.00 0% 5.84 28 5.85 30 0.00
2020-04-07 3682 13007978 2977 80642868 6.05 6.42 5.91 6.42 0.58 9.93% 6.42 398 0.00 0 0.00
2020-04-08 3682 18420321 3606 125649957 6.45 7.06 6.45 7.06 0.64 9.97% 7.06 13852 0.00 0 0.00
2020-04-09 3682 19499436 4683 137537550 7.06 7.33 6.70 6.85 0.21 -2.97% 6.85 83 6.87 3 0.00
2020-04-10 3682 6281066 1854 42649910 6.80 6.92 6.68 6.86 0.01 0.15% 6.85 86 6.86 1 0.00
2020-04-13 3682 5072498 1604 34436241 6.99 6.99 6.70 6.71 0.15 -2.19% 6.71 57 6.72 6 0.00
2020-04-14 3682 3860895 1044 26143911 6.70 6.82 6.70 6.81 0.10 1.49% 6.79 12 6.81 25 0.00
2020-04-15 3682 4921048 1530 33674242 6.88 6.92 6.79 6.81 0.00 0% 6.81 71 6.84 5 0.00
2020-04-16 3682 3060089 1059 20656061 6.78 6.81 6.70 6.75 0.06 -0.88% 6.75 4 6.76 60 0.00
2020-04-17 3682 5883561 1757 40194511 6.84 6.95 6.73 6.73 0.02 -0.3% 6.73 38 6.74 3 0.00
2020-04-20 3682 3491008 1040 23514953 6.74 6.86 6.60 6.76 0.03 0.45% 6.76 25 6.78 2 0.00
2020-04-21 3682 4748602 1455 31420207 6.75 6.78 6.50 6.53 0.23 -3.4% 6.53 13 6.54 1 0.00
2020-04-22 3682 3053441 966 19699081 6.42 6.55 6.36 6.47 0.06 -0.92% 6.47 3 6.48 1 0.00
2020-04-23 3682 2963639 924 19496552 6.53 6.65 6.53 6.57 0.10 1.55% 6.57 33 6.58 12 0.00
2020-04-24 3682 1860684 579 12208154 6.59 6.60 6.50 6.56 0.01 -0.15% 6.55 42 6.56 14 0.00
2020-04-27 3682 6513326 1722 44172803 6.60 6.88 6.60 6.82 0.26 3.96% 6.81 27 6.82 4 0.00
2020-04-28 3682 4140331 1205 28387237 6.90 6.94 6.80 6.81 0.01 -0.15% 6.81 42 6.82 5 0.00
2020-04-29 3682 4803833 1300 33054165 6.82 6.93 6.82 6.87 0.06 0.88% 6.87 4 6.88 102 0.00
2020-04-30 3682 6993919 1875 48335195 6.94 6.98 6.84 6.90 0.03 0.44% 6.90 65 6.91 111 0.00
2020-05-04 3682 4214112 1092 28603697 6.80 6.83 6.72 6.76 0.14 -2.03% 6.76 116 6.77 50 0.00
2020-05-05 3682 3325753 936 22531390 6.82 6.82 6.72 6.75 0.01 -0.15% 6.75 24 6.76 11 0.00
2020-05-06 3682 3149000 752 21307970 6.77 6.81 6.70 6.75 0.00 0% 6.75 102 6.77 11 0.00
2020-05-08 3682 3939220 1117 27134372 6.96 7.00 6.81 6.81 0.09 0.89% 6.80 177 6.81 26 0.00
2020-05-11 3682 5011872 1127 34309511 6.82 6.90 6.82 6.82 0.01 0.15% 6.82 48 6.83 6 0.00
2020-05-12 3682 4210000 1056 28408680 6.86 6.86 6.69 6.72 0.10 -1.47% 6.72 40 6.73 3 0.00
2020-05-13 3682 2269000 569 15289500 6.70 6.80 6.66 6.74 0.02 0.3% 6.74 73 6.75 14 0.00
2020-05-14 3682 3631000 1119 24106670 6.70 6.71 6.58 6.61 0.13 -1.93% 6.61 16 6.62 96 0.00
2020-05-15 3682 3039000 837 19987780 6.64 6.69 6.51 6.56 0.05 -0.76% 6.55 8 6.56 228 0.00
2020-05-18 3682 2568742 739 16734255 6.50 6.56 6.50 6.50 0.06 -0.91% 6.50 78 6.51 5 0.00
2020-05-19 3682 2388000 619 15605800 6.54 6.59 6.50 6.54 0.04 0.62% 6.53 1 6.54 9 0.00
2020-05-20 3682 5388000 1311 35974370 6.54 6.80 6.50 6.73 0.19 2.91% 6.72 26 6.73 18 0.00
2020-05-21 3682 3219000 783 21628070 6.75 6.81 6.66 6.72 0.01 -0.15% 6.71 10 6.72 70 0.00
2020-05-22 3682 3851000 891 25422990 6.72 6.72 6.54 6.56 0.16 -2.38% 6.56 11 6.57 10 0.00
2020-05-25 3682 2720000 630 17752530 6.57 6.58 6.50 6.54 0.02 -0.3% 6.54 4 6.55 3 0.00
2020-05-26 3682 3049120 873 20177797 6.56 6.65 6.56 6.63 0.09 1.38% 6.62 57 6.63 14 0.00
2020-05-27 3682 3211000 736 21384010 6.63 6.74 6.60 6.60 0.03 -0.45% 6.60 111 6.61 5 0.00
2020-05-28 3682 3317000 930 21842930 6.63 6.69 6.50 6.51 0.09 -1.36% 6.51 99 6.53 16 0.00
2020-05-29 3682 2162000 572 14075000 6.51 6.56 6.46 6.56 0.05 0.77% 6.56 2 6.57 39 0.00
2020-06-01 3682 2995000 963 19937510 6.57 6.74 6.56 6.65 0.09 1.37% 6.65 2 6.66 24 0.00
2020-06-02 3682 3070715 782 20531788 6.68 6.73 6.64 6.68 0.03 0.45% 6.68 12 6.69 47 0.00
2020-06-03 3682 9294000 1855 63063030 6.72 6.88 6.72 6.79 0.11 1.65% 6.79 135 6.80 9 0.00
2020-06-04 3682 5192000 1047 35501110 6.88 6.92 6.80 6.82 0.03 0.44% 6.82 86 6.83 12 0.00
2020-06-05 3682 7162000 1692 49400180 6.80 6.94 6.80 6.90 0.08 1.17% 6.90 97 6.91 42 0.00
2020-06-08 3682 4451000 1096 30857930 6.93 6.97 6.90 6.90 0.00 0% 6.90 303 6.91 11 0.00
2020-06-09 3682 3186000 735 21904570 6.91 6.94 6.83 6.86 0.04 -0.58% 6.86 36 6.87 15 0.00
2020-06-10 3682 4077000 861 28111740 6.86 6.97 6.84 6.89 0.03 0.44% 6.89 59 6.90 64 0.00
2020-06-11 3682 5632000 1322 38192970 6.93 6.95 6.65 6.65 0.24 -3.48% 6.65 125 6.67 21 0.00
2020-06-12 3682 5718000 1214 37262660 6.45 6.59 6.43 6.57 0.08 -1.2% 6.56 87 6.57 11 0.00
2020-06-15 3682 9484000 2207 64865660 6.60 6.95 6.57 6.86 0.29 4.41% 6.86 44 6.87 44 0.00
2020-06-16 3682 6681000 1511 46061170 6.92 6.95 6.80 6.93 0.07 1.02% 6.93 37 6.94 118 0.00
2020-06-17 3682 16855362 4234 120857352 6.99 7.32 6.99 7.19 0.26 3.75% 7.19 360 7.20 184 0.00
2020-06-18 3682 11310642 2927 82612041 7.30 7.40 7.21 7.27 0.08 1.11% 7.26 22 7.27 24 0.00
2020-06-19 3682 7453894 2041 53464529 7.30 7.30 7.09 7.09 0.18 -2.48% 7.09 72 7.10 2 0.00
2020-06-22 3682 12046849 3241 88526829 7.12 7.45 7.12 7.42 0.33 4.65% 7.42 255 7.43 138 0.00
2020-06-23 3682 7709764 1991 56373549 7.45 7.50 7.21 7.27 0.15 -2.02% 7.27 27 7.28 9 0.00
2020-06-24 3682 3968161 1016 28863801 7.27 7.32 7.25 7.26 0.01 -0.14% 7.26 146 7.27 13 0.00
2020-06-29 3682 4217183 1190 30199663 7.20 7.22 7.12 7.18 0.08 -1.1% 7.18 45 7.19 24 0.00
2020-06-30 3682 14797468 3938 112243050 7.38 7.89 7.27 7.89 0.71 9.89% 7.89 5245 0.00 0 0.00
2020-07-01 3682 28475041 7529 233007508 8.12 8.38 8.01 8.01 0.12 1.52% 8.01 206 8.02 95 0.00
2020-07-02 3682 12295994 3257 96994851 8.08 8.08 7.81 7.85 0.16 -2% 7.85 344 7.86 6 0.00
2020-07-03 3682 7515247 2061 58652402 7.90 7.95 7.72 7.78 0.07 -0.89% 7.77 39 7.78 49 0.00
2020-07-06 3682 6997949 1818 55115007 7.78 7.92 7.75 7.89 0.11 1.41% 7.89 8 7.90 61 0.00
2020-07-07 3682 6168328 1706 48098864 7.98 7.99 7.72 7.73 0.16 -2.03% 7.73 44 7.74 43 0.00
2020-07-08 3682 4810632 1386 37624480 7.85 7.88 7.77 7.79 0.06 0.78% 7.79 57 7.80 80 0.00
2020-07-09 3682 4901123 1310 38217517 7.81 7.86 7.74 7.74 0.05 -0.64% 7.74 33 7.75 113 0.00
2020-07-13 3682 4184580 1150 31425678 7.46 7.60 7.46 7.51 0.08 -2.97% 7.51 8 7.53 22 0.00
2020-07-14 3682 5166953 1268 38428518 7.54 7.56 7.36 7.43 0.08 -1.07% 7.43 64 7.45 15 0.00
2020-07-15 3682 3815311 1052 28466322 7.38 7.69 7.38 7.41 0.02 -0.27% 7.41 1 7.42 1 0.00
2020-07-16 3682 3440950 949 25615146 7.42 7.54 7.41 7.41 0.00 0% 7.41 18 7.44 39 0.00
2020-07-17 3682 4368491 1125 32202681 7.48 7.48 7.29 7.29 0.12 -1.62% 7.29 36 7.30 32 0.00
2020-07-20 3682 2234455 661 16343885 7.30 7.45 7.26 7.30 0.01 0.14% 7.30 214 7.32 8 0.00
2020-07-21 3682 4651558 1241 34267247 7.40 7.48 7.30 7.44 0.14 1.92% 7.44 1 7.45 34 0.00
2020-07-22 3682 7128600 1877 54090250 7.53 7.76 7.48 7.64 0.20 2.69% 7.64 99 7.65 31 0.00
2020-07-23 3682 3586648 1013 27095805 7.57 7.65 7.51 7.52 0.12 -1.57% 7.52 67 7.53 33 0.00
2020-07-27 3682 4244680 1101 30831782 7.35 7.39 7.15 7.17 0.17 -4.65% 7.17 5 7.18 10 0.00
2020-07-28 3682 3888513 1136 27681396 7.29 7.29 7.03 7.05 0.12 -1.67% 7.05 17 7.06 10 0.00
2020-07-29 3682 2941296 834 20927626 7.04 7.22 7.00 7.10 0.05 0.71% 7.09 36 7.10 1 0.00
2020-07-30 3682 7118782 2045 52877576 7.12 7.60 7.12 7.41 0.31 4.37% 7.41 16 7.42 1 0.00
2020-07-31 3682 2616271 818 19252840 7.31 7.44 7.31 7.36 0.05 -0.67% 7.36 25 7.37 5 0.00
2020-08-03 3682 3586833 1187 26060463 7.31 7.37 7.16 7.20 0.16 -2.17% 7.20 105 7.23 7 0.00
2020-08-04 3682 2683778 828 19430405 7.27 7.29 7.20 7.26 0.06 0.83% 7.26 15 7.27 11 0.00
2020-08-05 3682 3537024 858 25794570 7.28 7.35 7.26 7.28 0.02 0.28% 7.28 171 7.29 41 0.00
2020-08-06 3682 4190309 952 30537888 7.33 7.35 7.23 7.25 0.03 -0.41% 7.25 33 7.26 2 0.00
2020-08-07 3682 5736306 1610 40949945 7.25 7.30 7.09 7.10 0.15 -2.07% 7.10 90 7.11 23 0.00
2020-08-11 3682 3790271 1116 27058021 7.22 7.23 7.06 7.11 0.11 0.14% 7.11 7 7.12 5 0.00
2020-08-12 3682 3435863 984 24341264 7.12 7.17 7.03 7.17 0.06 0.84% 7.17 6 7.18 57 0.00
2020-08-13 3682 2903345 824 20811169 7.23 7.25 7.12 7.12 0.05 -0.7% 7.12 186 7.14 15 0.00
2020-08-14 3682 3205634 830 22973977 7.11 7.23 7.08 7.21 0.09 1.26% 7.21 50 7.22 39 0.00
2020-08-17 3682 7258850 1945 53434337 7.29 7.46 7.26 7.33 0.12 1.66% 7.33 31 7.34 10 0.00
2020-08-18 3682 4850763 1232 35823106 7.39 7.44 7.31 7.43 0.10 1.36% 7.41 30 7.43 84 0.00
2020-08-19 3682 7610615 2167 56593719 7.49 7.57 7.30 7.32 0.11 -1.48% 7.32 16 7.33 29 0.00
2020-08-20 3682 9272008 2279 65866027 7.34 7.37 7.00 7.08 0.24 -3.28% 7.08 86 7.09 26 0.00
2020-08-21 3682 3709613 1117 26413367 7.11 7.18 7.08 7.12 0.04 0.56% 7.12 90 7.13 9 0.00
2020-08-24 3682 3221807 880 22856024 7.16 7.16 7.07 7.09 0.03 -0.42% 7.09 81 7.10 70 0.00
2020-08-25 3682 3631073 920 25850208 7.11 7.16 7.09 7.14 0.05 0.71% 7.14 67 7.15 21 0.00
2020-08-26 3682 3121292 878 22418890 7.14 7.22 7.13 7.18 0.04 0.56% 7.17 40 7.18 44 0.00
2020-08-27 3682 6878942 1792 50191116 7.20 7.39 7.19 7.26 0.08 1.11% 7.26 62 7.28 4 0.00
2020-08-28 3682 4801876 1283 35132020 7.35 7.39 7.27 7.34 0.08 1.1% 7.33 5 7.34 41 0.00
2020-08-31 3682 5169832 1334 38136712 7.40 7.42 7.34 7.42 0.08 1.09% 7.39 3 7.42 153 0.00
2020-09-01 3682 9713011 2391 72978816 7.50 7.70 7.42 7.47 0.05 0.67% 7.46 5 7.47 2 0.00
2020-09-02 3682 5284890 1446 38846946 7.52 7.54 7.30 7.31 0.16 -2.14% 7.31 141 7.32 2 0.00
2020-09-03 3682 4977902 1337 36819850 7.36 7.46 7.35 7.36 0.05 0.68% 7.36 136 7.40 34 0.00
2020-09-04 3682 4019857 1092 29499151 7.26 7.40 7.22 7.36 0.00 0% 7.36 42 7.37 10 0.00
2020-09-07 3682 14647507 1262 118498195 8.09 8.09 8.09 8.09 0.73 9.92% 8.09 128828 0.00 0 0.00
2020-09-10 3682 63885397 15158 671671096 10.20 10.70 10.00 10.70 0.93 32.26% 10.70 111608 0.00 0 0.00
2020-09-11 3682 122162331 32610 1392896847 11.20 11.75 10.80 11.20 0.50 4.67% 11.15 306 11.20 606 0.00
2020-09-14 3682 45200168 13039 470984093 10.80 10.90 10.20 10.30 0.90 -8.04% 10.25 696 10.30 79 0.00
2020-09-16 3682 11240037 4246 112587330 9.99 10.10 9.95 10.00 0.20 -2.91% 10.00 475 10.05 169 0.00
2020-09-17 3682 7925160 2827 80017200 10.10 10.20 10.05 10.10 0.10 1% 10.10 175 10.15 537 0.00
2020-09-18 3682 8550523 2821 85889380 10.15 10.15 10.00 10.10 0.00 0% 10.05 60 10.10 247 0.00
2020-09-22 3682 11566785 4093 110950893 9.77 9.77 9.50 9.55 0.34 -5.45% 9.55 104 9.56 11 0.00
2020-09-24 3682 9041432 3283 84899997 9.59 9.59 9.28 9.30 0.32 -2.62% 9.30 275 9.31 82 0.00
2020-09-25 3682 20883956 6259 207298403 9.37 10.20 9.37 9.95 0.65 6.99% 9.94 1 9.95 12 0.00
2020-09-29 3682 13354258 3996 128109527 9.77 9.83 9.40 9.48 0.40 -4.72% 9.48 74 9.49 4 0.00
2020-09-30 3682 9330855 2864 88797599 9.38 9.79 9.37 9.50 0.02 0.21% 9.50 46 9.51 8 0.00
2020-10-06 3682 4732574 1663 44542042 9.40 9.48 9.38 9.42 0.04 -0.84% 9.41 35 9.42 90 0.00
2020-10-08 3682 38253718 8624 397315256 10.40 10.85 10.05 10.10 0.25 7.22% 10.10 506 10.15 203 0.00
2020-10-12 3682 10330000 3487 101813950 10.05 10.10 9.70 9.84 0.26 -2.57% 9.84 156 9.85 7 0.00
2020-10-13 3682 9709916 3038 95987061 9.90 10.10 9.66 9.98 0.14 1.42% 9.98 31 9.99 53 0.00
2020-10-14 3682 7755699 2314 77093449 9.98 10.05 9.88 9.88 0.10 -1% 9.88 168 9.89 163 0.00
2020-10-15 3682 5511699 1951 54023341 9.95 9.96 9.75 9.82 0.06 -0.61% 9.82 2 9.83 118 0.00
2020-10-16 3682 15899316 4741 160156120 9.84 10.30 9.80 10.00 0.18 1.83% 9.99 201 10.00 51 0.00
2020-10-20 3682 7482026 1927 75684210 10.25 10.30 10.00 10.10 0.05 1% 10.05 652 10.10 61 0.00
2020-10-21 3682 5519038 1545 55495880 10.10 10.20 10.00 10.00 0.10 -0.99% 10.00 1502 10.05 180 0.00
2020-10-22 3682 5567966 1730 55548246 10.00 10.05 9.94 9.97 0.03 -0.3% 9.97 46 9.98 60 0.00
2020-10-23 3682 7679200 2500 76003648 9.97 10.00 9.82 9.90 0.07 -0.7% 9.90 23 9.91 55 0.00
2020-10-26 3682 8098355 2617 79227662 9.85 9.90 9.74 9.75 0.15 -1.52% 9.75 270 9.76 162 0.00
2020-10-27 3682 11291764 3259 108082505 9.65 9.67 9.52 9.55 0.20 -2.05% 9.55 63 9.57 10 0.00
2020-10-28 3682 5360456 1625 51397614 9.56 9.67 9.54 9.55 0.00 0% 9.55 58 9.56 6 0.00
2020-10-29 3682 5738271 2049 53899545 9.42 9.45 9.31 9.43 0.12 -1.26% 9.43 48 9.44 45 0.00
2020-10-30 3682 4347891 1480 41183191 9.50 9.59 9.40 9.40 0.03 -0.32% 9.40 391 9.42 2 0.00
2020-11-02 3682 3536235 1142 33335491 9.41 9.52 9.38 9.45 0.05 0.53% 9.45 16 9.46 2 0.00
2020-11-03 3682 2681044 914 25448980 9.50 9.54 9.45 9.46 0.01 0.11% 9.46 70 9.48 2 0.00
2020-11-04 3682 3026617 931 28625693 9.49 9.53 9.41 9.44 0.02 -0.21% 9.44 189 9.45 5 0.00
2020-11-05 3682 2115727 776 19993741 9.52 9.52 9.43 9.45 0.01 0.11% 9.45 9 9.46 10 0.00
2020-11-06 3682 3562955 1213 33749627 9.56 9.56 9.42 9.43 0.02 -0.21% 9.43 154 9.44 1 0.00
2020-11-09 3682 3082210 975 29195226 9.50 9.52 9.42 9.43 0.00 0% 9.43 90 9.44 10 0.00
2020-11-10 3682 4152183 1464 39034953 9.43 9.47 9.37 9.37 0.06 -0.64% 9.37 325 9.38 4 0.00
2020-11-11 3682 4348574 1520 40820935 9.41 9.45 9.34 9.44 0.07 0.75% 9.43 11 9.44 118 0.00
2020-11-12 3682 4787800 1533 44741380 9.41 9.44 9.30 9.31 0.13 -1.38% 9.31 122 9.32 15 0.00
2020-11-13 3682 2996296 885 28029355 9.36 9.40 9.31 9.35 0.04 0.43% 9.34 54 9.35 21 0.00
2020-11-16 3682 4970469 1319 46758233 9.50 9.54 9.30 9.36 0.01 0.11% 9.35 160 9.36 426 0.00
2020-11-18 3682 2793826 1118 26185454 9.38 9.40 9.35 9.38 0.03 0.21% 9.37 27 9.38 22 0.00
2020-11-19 3682 4759605 1530 44829087 9.35 9.50 9.32 9.41 0.03 0.32% 9.41 31 9.43 12 0.00
2020-11-23 3682 8995200 2650 87526370 9.81 9.84 9.63 9.69 0.10 2.98% 9.69 2 9.70 91 0.00
2020-11-24 3682 4791517 1555 46177339 9.72 9.75 9.60 9.60 0.09 -0.93% 9.60 481 9.61 36 0.00
2020-11-25 3682 5683199 1635 54550713 9.61 9.70 9.54 9.54 0.06 -0.63% 9.54 58 9.56 1 0.00
2020-11-26 3682 4062167 1472 39024216 9.55 9.65 9.54 9.59 0.05 0.52% 9.59 2 9.60 22 0.00
2020-11-27 3682 5520324 2009 53589769 9.61 9.83 9.59 9.69 0.10 1.04% 9.69 64 9.70 11 0.00
2020-11-30 3682 7737555 1948 74997019 9.70 9.76 9.66 9.66 0.03 -0.31% 9.66 70 9.67 10 0.00
2020-12-01 3682 8986159 2711 87850280 9.67 9.90 9.63 9.81 0.15 1.55% 9.81 35 9.82 130 0.00
2020-12-02 3682 6462070 1842 62845522 9.85 9.85 9.66 9.70 0.11 -1.12% 9.70 289 9.71 68 0.00
2020-12-04 3682 5836535 1701 56214594 9.65 9.71 9.60 9.62 0.00 -0.82% 9.61 305 9.62 139 0.00
2020-12-07 3682 14085649 3889 137557762 9.66 9.88 9.62 9.79 0.17 1.77% 9.79 5 9.80 26 0.00
2020-12-11 3682 7627787 2424 72142682 9.57 9.64 9.36 9.45 0.12 -3.47% 9.45 32 9.46 2 0.00
2020-12-16 3682 3549314 1293 33820542 9.60 9.62 9.49 9.50 0.04 0.53% 9.50 173 9.51 11 0.00
2020-12-18 3682 43711497 9275 452458716 9.64 10.60 9.58 10.60 0.96 11.58% 10.60 33478 0.00 0 0.00
2020-12-21 3682 45755961 10857 473160853 10.60 10.65 10.10 10.20 0.40 -3.77% 10.20 14 10.25 205 0.00
2020-12-22 3682 30757705 7421 315406837 10.15 10.55 9.90 9.93 0.27 -2.65% 9.92 88 9.93 32 0.00
2020-12-25 3682 18857749 4782 191463753 9.95 10.40 9.94 10.10 0.18 1.71% 10.10 16 10.15 261 0.00
2020-12-28 3682 9037767 2419 91352853 10.15 10.20 10.05 10.10 0.00 0% 10.10 64 10.15 496 0.00
2020-12-29 3682 16440533 4267 168228141 10.15 10.45 10.10 10.20 0.10 0.99% 10.20 27 10.25 208 0.00
2020-12-30 3682 9772749 2663 100539361 10.35 10.40 10.20 10.25 0.05 0.49% 10.25 97 10.30 978 0.00