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　　　8.64
0
0%		8.65
0.01
0.12%		 8.57
-0.08
-0.92%		8.62
0.05
0.58%		 　8.69
0.07
0.81%		8.53
-0.16
-1.84%		8.59
0.06
0.7%		8.55
-0.04
-0.47%		8.41
-0.14
-1.64%		 　8.31
-0.1
-1.19%		8.34
0.03
0.36%		8.15
-0.19
-2.28%		8.17
0.02
0.25%		8.17
0
0%		 　8.17
0
0%		8.13
-0.04
-0.49%		8.11
-0.02
-0.25%		8.09
-0.02
-0.25%		8.02
-0.07
-0.87%		 8.35
2 月　8.08
0.06
0.75%		8.07
-0.01
-0.12%		8.03
-0.04
-0.5%		 　　　　　　　　　　　8.17
0.14
1.74%		8.28
0.11
1.35%		8.29
0.01
0.12%		 　　8.45
0.16
1.93%		 8.54
0.09
1.07%		 8.31
3 月　8.36
-0.18
-2.11%		8.46
0.1
1.2%		8.45
-0.01
-0.12%		8.42
-0.03
-0.36%		 　8.44
0.02
0.24%		8.61
0.17
2.01%		8.64
0.03
0.35%		8.60
-0.04
-0.46%		8.53
-0.07
-0.81%		 　8.58
0.05
0.59%		8.58
0
0%		8.52
-0.06
-0.7%		8.56
0.04
0.47%		8.52
-0.04
-0.47%		 　8.54
0.02
0.23%		8.57
0.03
0.35%		8.60
0.03
0.35%		8.67
0.07
0.81%		8.69
0.02
0.23%		 　8.70
0.01
0.12%		8.79
0.09
1.03%		 8.58
4 月9.05
0.26
2.96%		 　　　8.91
-0.14
-1.55%		8.89
-0.02
-0.22%		8.92
0.03
0.34%		8.93
0.01
0.11%		 　9.23
0.3
3.36%		9.18
-0.05
-0.54%		9.14
-0.04
-0.44%		9.28
0.14
1.53%		9.40
0.12
1.29%		 　10.15
0.75
7.98%		10.20
0.05
0.49%		10.10
-0.1
-0.98%		10.40
0.3
2.97%		10.35
-0.05
-0.48%		 　10.45
0.1
0.97%		10.70
0.25
2.39%		10.50
-0.2
-1.87%		10.30
-0.2
-1.9%		 9.74
5 月　　10.30
0
0%		9.98
-0.32
-3.11%		10.05
0.07
0.7%		10.00
-0.05
-0.5%		9.98
-0.02
-0.2%		 　10.35
0.37
3.71%		9.85
-0.5
-4.83%		9.20
-0.65
-6.6%		9.00
-0.2
-2.17%		8.96
-0.04
-0.44%		 　8.51
-0.45
-5.02%		9.03
0.52
6.11%		9.02
-0.01
-0.11%		8.89
-0.13
-1.44%		9.00
0.11
1.24%		 　9.00
0
0%		9.05
0.05
0.56%		9.19
0.14
1.55%		9.07
-0.12
-1.31%		9.37
0.3
3.31%		 9.40
0.03
0.32%		9.38
6 月9.45
0.05
0.53%		9.70
0.25
2.65%		9.72
0.02
0.21%		9.51
-0.21
-2.16%		 　9.40
-0.11
-1.16%		9.52
0.12
1.28%		9.41
-0.11
-1.16%		9.40
-0.01
-0.11%		9.28
-0.12
-1.28%		 　　9.17
-0.11
-1.19%		9.18
0.01
0.11%		9.18
0
0%		9.10
-0.08
-0.87%		 　9.00
-0.1
-1.1%		9.20
0.2
2.22%		9.33
0.13
1.41%		9.39
0.06
0.64%		9.43
0.04
0.43%		 　9.46
0.03
0.32%		9.35
-0.11
-1.16%		9.34
-0.01
-0.11%		 9.34
7 月9.25
-0.09
-0.96%		9.28
0.03
0.32%		 　9.28
0
0%		9.30
0.02
0.22%		9.38
0.08
0.86%		9.34
-0.04
-0.43%		9.24
-0.1
-1.07%		 　9.26
0.02
0.22%		9.27
0.01
0.11%		9.20
-0.07
-0.76%		9.23
0.03
0.33%		9.46
0.23
2.49%		 　9.49
0.03
0.32%		9.29
-0.2
-2.11%		9.31
0.02
0.22%		9.37
0.06
0.64%		9.48
0.11
1.17%		 　9.36
-0.12
-1.27%		9.35
-0.01
-0.11%		9.42
0.07
0.75%		9.42
0
0%		9.24
-0.18
-1.91%		 9.33
8 月　9.19
-0.05
-0.54%		9.15
-0.04
-0.44%		9.16
0.01
0.11%		9.17
0.01
0.11%		9.13
-0.04
-0.44%		 　9.14
0.01
0.11%		9.10
-0.04
-0.44%		9.12
0.02
0.22%		9.12
0
0%		9.15
0.03
0.33%		 　9.10
-0.05
-0.55%		9.08
-0.02
-0.22%		9.10
0.02
0.22%		9.05
-0.05
-0.55%		8.96
-0.09
-0.99%		 　9.02
0.06
0.67%		9.07
0.05
0.55%		9.05
-0.02
-0.22%		9.02
-0.03
-0.33%		9.14
0.12
1.33%		 　9.30
0.16
1.75%		9.28
-0.02
-0.22%		9.12
9 月9.29
0.01
0.11%		9.18
-0.11
-1.18%		9.27
0.09
0.98%		 　9.28
0.01
0.11%		9.28
0
0%		9.17
-0.11
-1.19%		9.14
-0.03
-0.33%		9.24
0.1
1.09%		 　9.29
0.05
0.54%		9.30
0.01
0.11%		9.29
-0.01
-0.11%		9.34
0.05
0.54%		9.33
-0.01
-0.11%		 　　　9.13
-0.2
-2.14%		9.20
0.07
0.77%		9.25
0.05
0.54%		 　9.34
0.09
0.97%		9.36
0.02
0.21%		9.29
-0.07
-0.75%		9.32
0.03
0.32%		 9.26
10 月9.18
-0.14
-1.5%		 　9.19
0.01
0.11%		9.21
0.02
0.22%		9.20
-0.01
-0.11%		9.27
0.07
0.76%		9.33
0.06
0.65%		 　　9.23
-0.1
-1.07%		9.30
0.07
0.76%		9.25
-0.05
-0.54%		9.35
0.1
1.08%		 　9.21
-0.14
-1.5%		9.23
0.02
0.22%		9.24
0.01
0.11%		9.23
-0.01
-0.11%		9.22
-0.01
-0.11%		 　9.22
0
0%		9.25
0.03
0.33%		9.26
0.01
0.11%		9.22
-0.04
-0.43%		9.18
-0.04
-0.43%		 9.23
11 月9.16
-0.02
-0.22%		9.15
-0.01
-0.11%		9.17
0.02
0.22%		9.16
-0.01
-0.11%		9.16
0
0%		 　9.18
0.02
0.22%		9.17
-0.01
-0.11%		9.17
0
0%		9.15
-0.02
-0.22%		9.20
0.05
0.55%		 　9.19
-0.01
-0.11%		9.17
-0.02
-0.22%		9.30
0.13
1.42%		9.52
0.22
2.37%		9.40
-0.12
-1.26%		 　9.48
0.08
0.85%		9.43
-0.05
-0.53%		9.52
0.09
0.95%		9.47
-0.05
-0.53%		9.29
-0.18
-1.9%		 　9.23
-0.06
-0.65%		9.30
0.07
0.76%		 9.27
12 月9.28
-0.02
-0.22%		9.24
-0.04
-0.43%		9.25
0.01
0.11%		 　9.21
-0.04
-0.43%		9.24
0.03
0.33%		9.25
0.01
0.11%		9.26
0.01
0.11%		9.24
-0.02
-0.22%		 　9.18
-0.06
-0.65%		9.11
-0.07
-0.76%		9.12
0.01
0.11%		9.12
0
0%		9.12
0
0%		 　9.11
-0.01
-0.11%		9.13
0.02
0.22%		9.11
-0.02
-0.22%		9.10
-0.01
-0.11%		9.15
0.05
0.55%		 　9.17
0.02
0.22%		9.18
0.01
0.11%		9.28
0.1
1.09%		9.24
-0.04
-0.43%		　9.18

說明:最高漲幅:7.98%最低跌幅:-6.6% 最高價:10.70最低價:8.02平均價:9.12,灰色底表示週末,漲146天(12.54)元,跌134天(-12.13)元,平盤22天
8%=2,6%=1,4%=2,3%=7,2%=13,1%=54,0%=89,-0%=1,-1%=1,-2%=3,-3%=25,-4%=49,-5%=55,

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
2021-01-04 2867 6772840 1441 58211238 8.63 8.64 8.52 8.64 0.02 0% 8.63 67 8.64 60 9.00
2021-01-05 2867 4588621 1341 39560932 8.65 8.67 8.58 8.65 0.01 0.12% 8.64 32 8.65 188 9.01
2021-01-07 2867 3023501 906 25940401 8.54 8.65 8.54 8.57 0.05 -0.92% 8.56 236 8.57 13 8.93
2021-01-08 2867 4085042 983 35130491 8.59 8.66 8.55 8.62 0.05 0.58% 8.61 124 8.62 62 8.98
2021-01-11 2867 5174068 1384 44951209 8.63 8.75 8.62 8.69 0.07 0.81% 8.69 56 8.70 97 9.05
2021-01-12 2867 3446005 1118 29591675 8.72 8.72 8.51 8.53 0.16 -1.84% 8.53 13 8.54 13 8.89
2021-01-13 2867 5142722 1572 44171018 8.54 8.62 8.54 8.59 0.06 0.7% 8.59 21 8.60 76 8.95
2021-01-14 2867 2502622 789 21458469 8.60 8.61 8.53 8.55 0.04 -0.47% 8.54 72 8.55 1 8.91
2021-01-15 2867 4617785 1228 39097910 8.56 8.58 8.40 8.41 0.14 -1.64% 8.41 66 8.42 38 8.76
2021-01-18 2867 3547191 939 29542205 8.39 8.41 8.30 8.31 0.10 -1.19% 8.30 196 8.31 43 8.66
2021-01-19 2867 2306127 463 19223509 8.35 8.38 8.31 8.34 0.03 0.36% 8.34 5 8.35 8 8.69
2021-01-20 2867 7875693 1785 64545872 8.33 8.34 8.13 8.15 0.19 -2.28% 8.15 13 8.16 2 8.49
2021-01-21 2867 2413126 654 19791378 8.22 8.25 8.17 8.17 0.02 0.25% 8.16 143 8.17 16 8.51
2021-01-22 2867 3027516 1028 24648683 8.24 8.24 8.10 8.17 0.00 0% 8.15 15 8.17 23 8.51
2021-01-25 2867 2257127 715 18400447 8.13 8.19 8.11 8.17 0.00 0% 8.16 25 8.17 63 8.51
2021-01-26 2867 2681390 848 21811523 8.17 8.18 8.11 8.13 0.04 -0.49% 8.13 74 8.14 45 8.47
2021-01-27 2867 3335891 1002 27118388 8.18 8.18 8.11 8.11 0.02 -0.25% 8.11 173 8.13 127 8.45
2021-01-28 2867 3100917 940 25112873 8.09 8.16 8.08 8.09 0.02 -0.25% 8.09 48 8.11 3 8.43
2021-01-29 2867 4003398 1263 32278615 8.10 8.14 8.02 8.02 0.07 -0.87% 8.02 55 8.03 1 8.35
2021-02-02 2867 3123851 891 25191582 8.02 8.11 7.99 8.08 0.06 0.75% 8.07 33 8.08 57 8.42
2021-02-03 2867 1373520 528 11109925 8.12 8.14 8.06 8.07 0.01 -0.12% 8.07 26 8.08 170 8.41
2021-02-04 2867 2107147 567 16927883 8.05 8.08 8.00 8.03 0.04 -0.5% 8.02 167 8.03 146 8.36
2021-02-17 2867 4152670 1232 34004765 8.19 8.23 8.12 8.17 0.03 1.74% 8.17 48 8.18 28 8.51
2021-02-18 2867 3732727 1118 30833207 8.17 8.32 8.17 8.28 0.11 1.35% 8.27 28 8.28 33 8.62
2021-02-19 2867 2113243 607 17436151 8.27 8.30 8.22 8.29 0.01 0.12% 8.29 34 8.30 118 8.64
2021-02-23 2867 5198729 1336 43781440 8.37 8.47 8.35 8.45 0.12 1.93% 8.44 109 8.45 9 8.80
2021-02-25 2867 4143591 1158 35328953 8.57 8.58 8.46 8.54 0.05 1.07% 8.53 21 8.54 7 8.90
2021-03-02 2867 2634596 915 22127682 8.45 8.45 8.33 8.36 0.04 -2.11% 8.36 190 8.37 39 8.71
2021-03-03 2867 2654951 951 22403066 8.41 8.49 8.36 8.46 0.10 1.2% 8.45 15 8.47 1 8.81
2021-03-04 2867 2512968 830 21114066 8.42 8.45 8.35 8.45 0.01 -0.12% 8.44 70 8.45 92 8.80
2021-03-05 2867 1943816 561 16294351 8.39 8.42 8.36 8.42 0.03 -0.36% 8.41 1 8.42 8 8.77
2021-03-08 2867 2898795 744 24504176 8.44 8.51 8.41 8.44 0.02 0.24% 8.44 12 8.45 81 8.79
2021-03-09 2867 8666989 1751 74237825 8.47 8.64 8.47 8.61 0.17 2.01% 8.61 1 8.62 113 8.97
2021-03-10 2867 4256442 1079 36739011 8.65 8.66 8.59 8.64 0.03 0.35% 8.63 35 8.64 112 9.00
2021-03-11 2867 9096482 1930 78736884 8.67 8.74 8.58 8.60 0.04 -0.46% 8.60 7 8.61 90 8.96
2021-03-12 2867 3665672 1155 31242428 8.60 8.60 8.49 8.53 0.07 -0.81% 8.52 46 8.53 319 8.89
2021-03-15 2867 3728666 947 31916933 8.53 8.59 8.53 8.58 0.05 0.59% 8.57 45 8.58 28 8.94
2021-03-16 2867 2050610 645 17613160 8.59 8.63 8.56 8.58 0.00 0% 8.57 110 8.58 8 8.94
2021-03-17 2867 3736062 833 31935782 8.59 8.59 8.51 8.52 0.06 -0.7% 8.52 8 8.53 54 8.88
2021-03-18 2867 3535865 1037 30166873 8.58 8.59 8.50 8.56 0.04 0.47% 8.56 43 8.57 48 8.92
2021-03-19 2867 4225002 1207 35816666 8.55 8.55 8.42 8.52 0.04 -0.47% 8.51 23 8.52 25 8.88
2021-03-22 2867 3374859 923 28811596 8.56 8.58 8.50 8.54 0.02 0.23% 8.53 56 8.54 53 8.90
2021-03-23 2867 2928113 829 25087005 8.56 8.59 8.55 8.57 0.03 0.35% 8.56 112 8.57 84 8.93
2021-03-24 2867 5052094 1309 43619046 8.58 8.69 8.57 8.60 0.03 0.35% 8.60 52 8.61 16 8.96
2021-03-25 2867 4596654 1237 39738538 8.64 8.68 8.57 8.67 0.07 0.81% 8.66 22 8.67 128 9.03
2021-03-26 2867 6683760 1314 58085400 8.74 8.74 8.66 8.69 0.02 0.23% 8.69 2 8.70 234 9.05
2021-03-29 2867 6134148 1187 53260139 8.72 8.72 8.64 8.70 0.01 0.12% 8.69 108 8.70 46 9.06
2021-03-30 2867 6151317 1548 53778242 8.74 8.81 8.69 8.79 0.09 1.03% 8.78 65 8.79 38 9.16
2021-04-01 2867 11401320 2765 102523812 8.88 9.08 8.88 9.05 0.18 2.96% 9.04 115 9.05 134 15.60
2021-04-06 2867 9282773 2255 83335967 9.13 9.13 8.90 8.91 0.14 -1.55% 8.91 171 8.92 8 15.36
2021-04-07 2867 4759697 1567 42152079 8.91 8.94 8.81 8.89 0.02 -0.22% 8.89 53 8.90 52 15.33
2021-04-08 2867 3795450 1030 33772007 8.90 8.95 8.84 8.92 0.03 0.34% 8.91 74 8.92 39 15.38
2021-04-09 2867 2976999 817 26514194 8.93 8.94 8.87 8.93 0.01 0.11% 8.93 66 8.94 113 15.40
2021-04-12 2867 12363538 2796 112983409 8.94 9.25 8.94 9.23 0.30 3.36% 9.23 85 9.24 61 15.91
2021-04-13 2867 9835259 2365 91084839 9.32 9.38 9.15 9.18 0.05 -0.54% 9.17 46 9.18 3 15.83
2021-04-14 2867 8207736 1791 74635030 9.25 9.25 8.96 9.14 0.04 -0.44% 9.14 32 9.15 78 15.76
2021-04-15 2867 5396831 1212 49801498 9.14 9.30 9.14 9.28 0.14 1.53% 9.28 6 9.29 167 16.00
2021-04-16 2867 8657297 1961 81057718 9.29 9.45 9.28 9.40 0.12 1.29% 9.40 147 9.42 106 16.21
2021-04-19 2867 33434512 6670 335701066 10.00 10.25 9.80 10.15 0.75 7.98% 10.15 100 10.20 142 17.50
2021-04-20 2867 12030992 2603 121970095 10.25 10.30 10.00 10.20 0.05 0.49% 10.15 282 10.20 346 17.59
2021-04-21 2867 9486173 1974 95652189 10.15 10.15 10.00 10.10 0.10 -0.98% 10.10 74 10.15 632 17.41
2021-04-22 2867 31418534 5555 330022269 10.20 10.90 10.15 10.40 0.30 2.97% 10.40 204 10.45 95 17.93
2021-04-23 2867 13524732 2569 140369218 10.40 10.65 10.20 10.35 0.05 -0.48% 10.30 799 10.35 89 17.84
2021-04-26 2867 16367630 2606 171868477 10.40 10.65 10.30 10.45 0.10 0.97% 10.45 241 10.50 145 18.02
2021-04-27 2867 12307799 2500 130264294 10.60 10.70 10.45 10.70 0.25 2.39% 10.65 358 10.70 487 18.45
2021-04-28 2867 10280355 2238 108721988 10.80 10.80 10.45 10.50 0.20 -1.87% 10.50 412 10.55 196 18.10
2021-04-29 2867 10900614 2203 113360375 10.50 10.60 10.30 10.30 0.20 -1.9% 10.30 106 10.35 90 17.76
2021-05-03 2867 10753198 2027 110374331 10.30 10.40 10.15 10.30 0.00 0% 10.30 24 10.35 385 17.76
2021-05-04 2867 16734624 3750 167019772 10.45 10.50 9.46 9.98 0.32 -3.11% 9.98 71 9.99 60 17.21
2021-05-05 2867 9067438 1654 91562537 9.98 10.25 9.92 10.05 0.07 0.7% 10.00 346 10.05 9 17.33
2021-05-06 2867 5668202 1398 57019411 10.10 10.20 9.87 10.00 0.05 -0.5% 9.99 1 10.00 8 17.24
2021-05-07 2867 5042289 1080 50432946 10.10 10.10 9.94 9.98 0.02 -0.2% 9.97 70 9.98 264 17.21
2021-05-10 2867 14344390 2817 147786677 10.05 10.50 10.00 10.35 0.37 3.71% 10.35 85 10.40 310 17.84
2021-05-11 2867 16897888 3562 169277109 10.30 10.35 9.73 9.85 0.50 -4.83% 9.84 224 9.85 2 16.98
2021-05-12 2867 16609816 4240 155880741 9.82 9.89 8.90 9.20 0.65 -6.6% 9.19 111 9.22 2 15.86
2021-05-13 2867 13677780 2882 124002772 9.00 9.28 8.97 9.00 0.20 -2.17% 8.99 73 9.00 3 15.52
2021-05-14 2867 9184647 2178 83451223 9.16 9.27 8.92 8.96 0.04 -0.44% 8.96 51 8.97 5 15.45
2021-05-17 2867 9191827 2344 78985578 8.55 8.84 8.38 8.51 0.45 -5.02% 8.51 50 8.53 25 8.77
2021-05-18 2867 7779838 1782 69178637 8.66 9.08 8.60 9.03 0.52 6.11% 9.03 61 9.04 8 9.31
2021-05-19 2867 4337767 1263 39068538 9.03 9.08 8.90 9.02 0.01 -0.11% 9.02 18 9.03 79 9.30
2021-05-20 2867 3808747 1017 34081993 9.04 9.07 8.88 8.89 0.13 -1.44% 8.89 51 8.90 29 9.16
2021-05-21 2867 3968844 970 35899231 9.01 9.16 8.96 9.00 0.11 1.24% 9.00 28 9.01 50 9.28
2021-05-24 2867 2706676 653 24347035 9.00 9.03 8.93 9.00 0.00 0% 9.00 3 9.01 25 9.28
2021-05-25 2867 4763710 1123 43262775 9.08 9.13 9.05 9.05 0.05 0.56% 9.05 77 9.08 17 9.33
2021-05-26 2867 3606680 876 32928328 9.06 9.19 9.06 9.19 0.14 1.55% 9.18 58 9.19 75 9.47
2021-05-27 2867 5781902 1162 52558879 9.14 9.17 9.03 9.07 0.12 -1.31% 9.07 27 9.10 10 9.35
2021-05-28 2867 7543452 1701 70581418 9.15 9.46 9.15 9.37 0.30 3.31% 9.36 31 9.37 74 9.66
2021-05-31 2867 3665021 802 34610140 9.46 9.49 9.39 9.40 0.03 0.32% 9.40 405 9.41 2 9.69
2021-06-01 2867 3255287 671 30648014 9.45 9.48 9.35 9.45 0.05 0.53% 9.44 18 9.45 28 9.74
2021-06-02 2867 7472101 2133 71253073 9.48 9.75 9.40 9.70 0.25 2.65% 9.69 6 9.70 266 10.00
2021-06-03 2867 4014277 1092 38956931 9.81 9.81 9.66 9.72 0.02 0.21% 9.71 2 9.72 18 10.02
2021-06-04 2867 5012027 1220 47965625 9.72 9.73 9.50 9.51 0.21 -2.16% 9.51 110 9.52 19 9.80
2021-06-07 2867 3237164 777 30483755 9.54 9.54 9.33 9.40 0.11 -1.16% 9.40 117 9.41 30 9.69
2021-06-08 2867 2983160 667 28312502 9.48 9.59 9.40 9.52 0.12 1.28% 9.52 23 9.53 60 9.81
2021-06-09 2867 2328551 604 22003535 9.57 9.57 9.40 9.41 0.11 -1.16% 9.41 52 9.43 22 9.70
2021-06-10 2867 2373646 643 22297275 9.43 9.44 9.35 9.40 0.01 -0.11% 9.40 20 9.41 3 9.69
2021-06-11 2867 4483057 1130 41713666 9.29 9.37 9.27 9.28 0.12 -1.28% 9.27 97 9.28 20 9.57
2021-06-15 2867 3718122 1151 34234962 9.30 9.30 9.16 9.17 0.11 -1.19% 9.17 37 9.20 10 9.45
2021-06-16 2867 3102235 1354 28470754 9.17 9.27 9.12 9.18 0.01 0.11% 9.18 19 9.19 1 9.46
2021-06-17 2867 2566075 471 23511995 9.17 9.20 9.13 9.18 0.00 0% 9.18 1 9.19 29 9.46
2021-06-18 2867 4379323 1111 39917422 9.17 9.17 9.08 9.10 0.08 -0.87% 9.10 106 9.11 10 9.38
2021-06-21 2867 4346583 1089 39287385 9.10 9.14 9.00 9.00 0.10 -1.1% 9.00 415 9.01 41 9.28
2021-06-22 2867 4030840 973 36943385 9.13 9.23 9.10 9.20 0.20 2.22% 9.19 17 9.20 52 9.48
2021-06-23 2867 5729404 1684 53479390 9.33 9.40 9.26 9.33 0.13 1.41% 9.33 7 9.36 4 9.62
2021-06-24 2867 2420223 660 22660105 9.33 9.39 9.31 9.39 0.06 0.64% 9.39 63 9.40 132 9.68
2021-06-25 2867 4201751 872 39648902 9.45 9.46 9.41 9.43 0.04 0.43% 9.43 41 9.44 19 9.72
2021-06-28 2867 3305280 738 31208234 9.46 9.47 9.39 9.46 0.03 0.32% 9.45 103 9.46 27 9.75
2021-06-29 2867 4653181 1024 43603691 9.49 9.49 9.31 9.35 0.11 -1.16% 9.35 13 9.36 47 9.64
2021-06-30 2867 6350990 1447 59044708 9.35 9.35 9.26 9.34 0.01 -0.11% 9.33 3 9.34 45 9.63
2021-07-01 2867 5232123 1106 48606956 9.32 9.33 9.24 9.25 0.09 -0.96% 9.24 181 9.25 59 9.54
2021-07-02 2867 4693663 1018 43336613 9.25 9.28 9.19 9.28 0.03 0.32% 9.28 133 9.29 25 9.57
2021-07-05 2867 2813894 748 26086996 9.25 9.30 9.25 9.28 0.00 0% 9.27 120 9.28 231 9.57
2021-07-06 2867 3825229 935 35619294 9.28 9.36 9.28 9.30 0.02 0.22% 9.30 122 9.31 69 9.59
2021-07-07 2867 6080525 1242 56889366 9.30 9.42 9.26 9.38 0.08 0.86% 9.38 89 9.39 150 9.67
2021-07-08 2867 4672076 1306 43985065 9.38 9.51 9.33 9.34 0.04 -0.43% 9.34 22 9.36 45 9.63
2021-07-09 2867 3756186 1059 34683917 9.30 9.30 9.20 9.24 0.10 -1.07% 9.23 10 9.25 48 9.53
2021-07-12 2867 3940992 874 36640277 9.28 9.38 9.24 9.26 0.02 0.22% 9.26 21 9.27 6 9.55
2021-07-13 2867 5322273 1594 49526678 9.30 9.35 9.26 9.27 0.01 0.11% 9.26 136 9.27 48 9.56
2021-07-14 2867 3865522 1317 35706114 9.30 9.31 9.20 9.20 0.07 -0.76% 9.20 131 9.21 46 9.48
2021-07-15 2867 3343046 930 30782845 9.20 9.25 9.16 9.23 0.03 0.33% 9.23 2 9.24 58 9.52
2021-07-16 2867 12351496 3445 116014112 9.23 9.48 9.21 9.46 0.23 2.49% 9.45 228 9.46 74 9.75
2021-07-19 2867 10116488 2446 95946939 9.50 9.59 9.36 9.49 0.03 0.32% 9.48 8 9.49 65 9.78
2021-07-20 2867 5669903 1609 52848499 9.35 9.39 9.27 9.29 0.20 -2.11% 9.29 19 9.30 8 9.58
2021-07-21 2867 5468843 1797 50862270 9.33 9.35 9.25 9.31 0.02 0.22% 9.29 3 9.31 87 9.60
2021-07-22 2867 4697000 1667 44061120 9.31 9.43 9.31 9.37 0.06 0.64% 9.36 43 9.38 6 9.66
2021-07-23 2867 5466107 1492 51590764 9.37 9.50 9.31 9.48 0.11 1.17% 9.48 14 9.49 130 9.77
2021-07-26 2867 4313430 1360 40766832 9.48 9.54 9.36 9.36 0.12 -1.27% 9.36 116 9.40 3 9.65
2021-07-27 2867 2970749 858 27806273 9.41 9.41 9.33 9.35 0.01 -0.11% 9.35 23 9.36 38 9.64
2021-07-28 2867 9110074 1951 85729628 9.48 9.48 9.34 9.42 0.07 0.75% 9.42 29 9.43 20 9.71
2021-07-29 2867 4253953 984 40026766 9.42 9.47 9.36 9.42 0.00 0% 9.42 40 9.43 33 9.71
2021-07-30 2867 13883460 6419 128734865 9.35 9.35 9.22 9.24 0.18 -1.91% 9.23 34 9.24 26 9.53
2021-08-02 2867 8499333 2986 77825420 9.24 9.25 9.11 9.19 0.05 -0.54% 9.18 76 9.20 143 9.47
2021-08-03 2867 5310517 1523 48619501 9.19 9.20 9.13 9.15 0.04 -0.44% 9.15 8 9.17 1 9.43
2021-08-04 2867 3718331 1182 34022037 9.15 9.18 9.12 9.16 0.01 0.11% 9.16 142 9.18 70 9.44
2021-08-05 2867 2638236 981 24234757 9.16 9.22 9.15 9.17 0.01 0.11% 9.17 113 9.18 72 9.45
2021-08-06 2867 3384158 1011 30919233 9.18 9.18 9.11 9.13 0.04 -0.44% 9.13 224 9.14 49 9.41
2021-08-09 2867 3052545 973 27816122 9.12 9.17 9.07 9.14 0.01 0.11% 9.14 13 9.15 107 9.42
2021-08-10 2867 2599539 895 23654579 9.12 9.13 9.08 9.10 0.04 -0.44% 9.09 158 9.10 27 9.38
2021-08-11 2867 2424517 1005 22112394 9.10 9.15 9.10 9.12 0.02 0.22% 9.11 60 9.12 90 9.40
2021-08-12 2867 2217079 640 20194283 9.12 9.13 9.09 9.12 0.00 0% 9.11 79 9.12 6 9.40
2021-08-13 2867 2893645 1055 26442088 9.13 9.17 9.10 9.15 0.03 0.33% 9.14 72 9.15 10 9.43
2021-08-16 2867 4579775 1262 41813463 9.14 9.19 9.08 9.10 0.05 -0.55% 9.10 56 9.11 6 9.38
2021-08-17 2867 3967723 1220 35993326 9.10 9.14 9.04 9.08 0.02 -0.22% 9.07 10 9.08 68 9.36
2021-08-18 2867 3831493 1355 34732716 9.05 9.14 9.02 9.10 0.02 0.22% 9.09 33 9.10 10 9.38
2021-08-19 2867 4406213 1288 39824621 9.11 9.13 9.00 9.05 0.05 -0.55% 9.03 19 9.05 5 9.33
2021-08-20 2867 3695252 1376 33130951 9.05 9.07 8.93 8.96 0.09 -0.99% 8.95 6 8.96 4 9.24
2021-08-23 2867 3126265 954 28174579 9.02 9.04 8.98 9.02 0.06 0.67% 9.02 4 9.03 30 9.30
2021-08-24 2867 3293709 968 29757482 9.05 9.09 8.99 9.07 0.05 0.55% 9.06 15 9.08 29 9.35
2021-08-25 2867 1856904 549 16812494 9.07 9.09 9.03 9.05 0.02 -0.22% 9.05 28 9.06 7 9.33
2021-08-26 2867 2625644 754 23706230 9.06 9.08 9.01 9.02 0.03 -0.33% 9.02 12 9.04 33 9.30
2021-08-27 2867 3528875 939 32147552 9.03 9.15 9.03 9.14 0.12 1.33% 9.13 72 9.14 34 9.42
2021-08-30 2867 6638979 1795 61546518 9.17 9.32 9.16 9.30 0.16 1.75% 9.30 49 9.31 207 9.59
2021-08-31 2867 2821082 900 26145447 9.30 9.32 9.20 9.28 0.02 -0.22% 9.27 36 9.28 19 8.44
2021-09-01 2867 2397802 769 22240531 9.27 9.30 9.25 9.29 0.01 0.11% 9.27 116 9.29 163 8.45
2021-09-02 2867 3371379 839 31091189 9.29 9.30 9.16 9.18 0.11 -1.18% 9.18 18 9.19 6 8.35
2021-09-03 2867 3997122 891 37076303 9.24 9.30 9.22 9.27 0.09 0.98% 9.27 92 9.28 50 8.43
2021-09-06 2867 3707775 1071 34502630 9.29 9.34 9.27 9.28 0.01 0.11% 9.28 54 9.29 21 8.44
2021-09-07 2867 1603670 515 14853043 9.28 9.30 9.22 9.28 0.00 0% 9.27 14 9.28 60 8.44
2021-09-08 2867 3045430 949 28061933 9.28 9.28 9.16 9.17 0.11 -1.19% 9.17 25 9.18 39 8.34
2021-09-09 2867 3302095 882 30175388 9.17 9.18 9.12 9.14 0.03 -0.33% 9.13 110 9.14 20 8.31
2021-09-10 2867 2778757 899 25672845 9.19 9.29 9.16 9.24 0.10 1.09% 9.23 72 9.24 1 8.40
2021-09-13 2867 4041669 999 37497745 9.23 9.32 9.21 9.29 0.05 0.54% 9.28 1 9.29 6 8.45
2021-09-14 2867 3201363 703 29751160 9.29 9.32 9.27 9.30 0.01 0.11% 9.29 14 9.30 159 8.45
2021-09-15 2867 2952316 900 27415358 9.30 9.31 9.25 9.29 0.01 -0.11% 9.28 23 9.29 5 8.45
2021-09-16 2867 3814317 1078 35573781 9.31 9.38 9.30 9.34 0.05 0.54% 9.33 108 9.34 169 8.49
2021-09-17 2867 2809000 748 26231640 9.35 9.37 9.30 9.33 0.01 -0.11% 9.33 22 9.34 124 8.48
2021-09-22 2867 4995090 1557 45730041 9.22 9.22 9.10 9.13 0.20 -2.14% 9.13 74 9.14 46 8.30
2021-09-23 2867 1851084 508 17005296 9.17 9.22 9.16 9.20 0.07 0.77% 9.20 35 9.21 46 8.36
2021-09-24 2867 1626336 566 15054034 9.25 9.30 9.23 9.25 0.05 0.54% 9.24 40 9.26 43 8.41
2021-09-27 2867 4802843 1103 44799620 9.27 9.36 9.27 9.34 0.09 0.97% 9.33 123 9.34 130 8.49
2021-09-28 2867 2485637 721 23192373 9.33 9.36 9.28 9.36 0.02 0.21% 9.35 16 9.36 61 8.51
2021-09-29 2867 2183297 795 20248558 9.30 9.31 9.25 9.29 0.07 -0.75% 9.27 3 9.29 170 8.45
2021-09-30 2867 2016513 542 18747828 9.30 9.32 9.25 9.32 0.03 0.32% 9.31 22 9.32 13 8.47
2021-10-01 2867 3531071 1074 32493710 9.30 9.30 9.15 9.18 0.14 -1.5% 9.17 11 9.18 1 8.35
2021-10-04 2867 4045987 611 37145506 9.22 9.25 9.11 9.19 0.01 0.11% 9.18 35 9.19 11 8.35
2021-10-05 2867 2144713 662 19594404 9.17 9.21 9.05 9.21 0.02 0.22% 9.21 81 9.22 9 8.37
2021-10-06 2867 1477917 514 13583474 9.22 9.25 9.15 9.20 0.01 -0.11% 9.18 10 9.20 6 8.36
2021-10-07 2867 2540576 652 23518361 9.24 9.28 9.21 9.27 0.07 0.76% 9.26 39 9.27 37 8.43
2021-10-08 2867 5270576 1036 49172225 9.30 9.36 9.28 9.33 0.06 0.65% 9.32 65 9.33 76 8.48
2021-10-12 2867 3136751 946 28893171 9.26 9.26 9.17 9.23 0.00 -1.07% 9.22 52 9.23 30 8.39
2021-10-13 2867 2219278 878 20544373 9.24 9.31 9.21 9.30 0.07 0.76% 9.29 12 9.30 68 8.45
2021-10-14 2867 2066895 715 19140528 9.32 9.34 9.22 9.25 0.05 -0.54% 9.25 116 9.26 19 8.41
2021-10-15 2867 4350722 1019 40615932 9.31 9.36 9.28 9.35 0.10 1.08% 9.34 1 9.35 29 8.50
2021-10-18 2867 7804822 1894 71803382 9.22 9.23 9.16 9.21 0.14 -1.5% 9.20 47 9.21 40 8.37
2021-10-19 2867 2910588 647 26839994 9.22 9.25 9.21 9.23 0.02 0.22% 9.22 37 9.23 38 8.39
2021-10-20 2867 1381118 354 12751507 9.25 9.25 9.21 9.24 0.01 0.11% 9.24 29 9.25 203 8.40
2021-10-21 2867 3349767 651 30950249 9.23 9.27 9.21 9.23 0.01 -0.11% 9.23 41 9.24 59 8.39
2021-10-22 2867 1912100 641 17607799 9.25 9.25 9.18 9.22 0.01 -0.11% 9.21 1 9.22 2 8.38
2021-10-25 2867 1779655 461 16398784 9.22 9.25 9.19 9.22 0.00 0% 9.22 13 9.23 85 8.38
2021-10-26 2867 2971308 672 27484180 9.23 9.26 9.23 9.25 0.03 0.33% 9.25 48 9.26 200 8.41
2021-10-27 2867 1469384 530 13597482 9.26 9.27 9.23 9.26 0.01 0.11% 9.26 13 9.27 101 8.42
2021-10-28 2867 1793403 661 16537185 9.26 9.26 9.20 9.22 0.04 -0.43% 9.21 56 9.22 16 8.38
2021-10-29 2867 2452193 822 22528332 9.22 9.25 9.16 9.18 0.04 -0.43% 9.18 8 9.19 40 8.35
2021-11-01 2867 2376437 769 21774820 9.20 9.20 9.14 9.16 0.02 -0.22% 9.16 47 9.17 56 8.33
2021-11-02 2867 3331712 767 30481656 9.18 9.19 9.12 9.15 0.01 -0.11% 9.14 38 9.15 60 8.32
2021-11-03 2867 1888694 492 17273775 9.15 9.18 9.13 9.17 0.02 0.22% 9.17 10 9.18 76 8.34
2021-11-04 2867 2409870 583 22061707 9.17 9.19 9.14 9.16 0.01 -0.11% 9.16 26 9.17 35 8.33
2021-11-05 2867 1351932 483 12378232 9.17 9.18 9.13 9.16 0.00 0% 9.16 191 9.17 26 8.33
2021-11-08 2867 1543166 502 14144928 9.15 9.19 9.14 9.18 0.02 0.22% 9.17 2 9.18 63 8.35
2021-11-09 2867 2060188 698 18870603 9.18 9.19 9.14 9.17 0.01 -0.11% 9.16 24 9.17 21 8.34
2021-11-10 2867 1243092 580 11393166 9.15 9.19 9.14 9.17 0.00 0% 9.16 51 9.17 37 8.34
2021-11-11 2867 2736424 628 25039997 9.16 9.18 9.14 9.15 0.02 -0.22% 9.15 75 9.16 36 8.32
2021-11-12 2867 3299858 807 30289455 9.15 9.20 9.13 9.20 0.05 0.55% 9.19 23 9.20 66 7.93
2021-11-15 2867 2680830 651 24664196 9.20 9.23 9.18 9.19 0.01 -0.11% 9.19 178 9.20 12 7.92
2021-11-16 2867 1700550 797 15604513 9.19 9.19 9.17 9.17 0.02 -0.22% 9.17 163 9.18 40 7.91
2021-11-17 2867 8301577 1942 76891634 9.17 9.33 9.16 9.30 0.13 1.42% 9.30 56 9.31 87 8.02
2021-11-18 2867 12839756 3311 121373614 9.32 9.60 9.31 9.52 0.22 2.37% 9.51 66 9.52 14 8.21
2021-11-19 2867 6949653 1812 65676463 9.57 9.57 9.37 9.40 0.12 -1.26% 9.40 71 9.41 1 8.10
2021-11-22 2867 4666411 1183 44035268 9.43 9.50 9.38 9.48 0.08 0.85% 9.48 6 9.49 64 8.17
2021-11-23 2867 3276277 862 30972420 9.50 9.50 9.42 9.43 0.05 -0.53% 9.43 97 9.44 3 8.13
2021-11-24 2867 6845295 1622 65246744 9.53 9.57 9.48 9.52 0.09 0.95% 9.52 8 9.53 114 8.21
2021-11-25 2867 2564275 776 24324144 9.57 9.57 9.46 9.47 0.05 -0.53% 9.46 130 9.47 1 8.16
2021-11-26 2867 4589216 1478 42907279 9.47 9.48 9.29 9.29 0.18 -1.9% 9.29 58 9.30 10 8.01
2021-11-29 2867 2585090 828 23837007 9.19 9.27 9.17 9.23 0.06 -0.65% 9.23 144 9.24 63 7.96
2021-11-30 2867 3793988 921 35098561 9.25 9.30 9.21 9.30 0.07 0.76% 9.23 2 9.30 11 8.02
2021-12-01 2867 1846649 768 17070969 9.23 9.30 9.20 9.28 0.02 -0.22% 9.27 9 9.28 4 8.00
2021-12-02 2867 2543101 766 23443348 9.28 9.28 9.19 9.24 0.04 -0.43% 9.22 2 9.24 36 7.97
2021-12-03 2867 2304038 740 21338477 9.26 9.33 9.22 9.25 0.01 0.11% 9.24 44 9.25 15 7.97
2021-12-06 2867 1868931 702 17199617 9.23 9.24 9.16 9.21 0.04 -0.43% 9.21 63 9.22 20 7.94
2021-12-07 2867 1706595 588 15728500 9.27 9.27 9.19 9.24 0.03 0.33% 9.24 25 9.25 9 7.97
2021-12-08 2867 2474194 689 22875641 9.28 9.30 9.20 9.25 0.01 0.11% 9.24 17 9.25 12 7.97
2021-12-09 2867 1214178 520 11245595 9.25 9.29 9.25 9.26 0.01 0.11% 9.25 84 9.26 18 7.98
2021-12-10 2867 2297531 791 21165295 9.25 9.25 9.19 9.24 0.02 -0.22% 9.22 28 9.24 1 7.97
2021-12-13 2867 3969973 1084 36508233 9.24 9.25 9.16 9.18 0.06 -0.65% 9.18 9 9.19 58 7.91
2021-12-14 2867 4175814 1353 38135103 9.17 9.18 9.11 9.11 0.07 -0.76% 9.11 234 9.12 4 7.85
2021-12-15 2867 2729511 863 24854684 9.11 9.14 9.09 9.12 0.01 0.11% 9.11 26 9.12 31 7.86
2021-12-16 2867 3041825 1003 27726520 9.14 9.16 9.10 9.12 0.00 0% 9.11 124 9.12 3 7.86
2021-12-17 2867 1880882 617 17184463 9.11 9.18 9.11 9.12 0.00 0% 9.12 121 9.15 8 7.86
2021-12-20 2867 2617219 847 23814176 9.12 9.12 9.09 9.11 0.01 -0.11% 9.10 30 9.11 46 7.85
2021-12-21 2867 2038246 663 18562678 9.11 9.13 9.09 9.13 0.02 0.22% 9.11 25 9.13 4 7.87
2021-12-22 2867 1108361 485 10097667 9.15 9.15 9.10 9.11 0.02 -0.22% 9.11 62 9.12 58 7.85
2021-12-23 2867 2766921 718 25188418 9.13 9.13 9.09 9.10 0.01 -0.11% 9.10 31 9.11 93 7.84
2021-12-24 2867 2474549 679 22650770 9.14 9.19 9.12 9.15 0.05 0.55% 9.14 14 9.15 48 7.89
2021-12-27 2867 1514458 679 13880426 9.18 9.19 9.15 9.17 0.02 0.22% 9.16 44 9.17 32 7.91
2021-12-28 2867 3052332 862 28053551 9.18 9.24 9.16 9.18 0.01 0.11% 9.18 133 9.20 59 7.91
2021-12-29 2867 4149986 1179 38435054 9.22 9.31 9.21 9.28 0.10 1.09% 9.27 39 9.28 73 8.00
2021-12-30 2867 2448726 789 22641974 9.30 9.30 9.21 9.24 0.04 -0.43% 9.23 340 9.24 75 7.97