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　　9.19
0
0%		9.18
-0.01
-0.11%		9.17
-0.01
-0.11%		9.17
0
0%		9.17
0
0%		 　9.18
0.01
0.11%		9.28
0.1
1.09%		9.32
0.04
0.43%		9.62
0.3
3.22%		9.92
0.3
3.12%		 　9.75
-0.17
-1.71%		10.00
0.25
2.56%		10.00
0
0%		9.94
-0.06
-0.6%		9.66
-0.28
-2.82%		 　9.35
-0.31
-3.21%		9.24
-0.11
-1.18%		9.23
-0.01
-0.11%		 9.44
2 月　　　　　　9.38
0.15
1.63%		9.47
0.09
0.96%		9.48
0.01
0.11%		9.40
-0.08
-0.84%		9.46
0.06
0.64%		 　9.33
-0.13
-1.37%		9.28
-0.05
-0.54%		9.30
0.02
0.22%		9.31
0.01
0.11%		9.29
-0.02
-0.21%		 　9.41
0.12
1.29%		9.38
-0.03
-0.32%		9.13
-0.25
-2.67%		8.88
-0.25
-2.74%		8.87
-0.01
-0.11%		 9.17
3 月8.81
-0.06
-0.68%		8.66
-0.15
-1.7%		8.70
0.04
0.46%		 　　8.41
-0.29
-3.33%		8.30
-0.11
-1.31%		8.33
0.03
0.36%		8.36
0.03
0.36%		8.31
-0.05
-0.6%		 　8.30
-0.01
-0.12%		8.48
0.18
2.17%		8.53
0.05
0.59%		8.55
0.02
0.23%		8.59
0.04
0.47%		 　8.54
-0.05
-0.58%		8.62
0.08
0.94%		8.80
0.18
2.09%		8.46
-0.34
-3.86%		8.32
-0.14
-1.65%		 　8.28
-0.04
-0.48%		8.27
-0.01
-0.12%		8.40
0.13
1.57%		8.40
0
0%		8.46
4 月8.58
0.18
2.14%		 　　　8.65
0.07
0.82%		8.43
-0.22
-2.54%		8.58
0.15
1.78%		 　8.50
-0.08
-0.93%		8.45
-0.05
-0.59%		8.51
0.06
0.71%		8.45
-0.06
-0.71%		8.28
-0.17
-2.01%		 　8.16
-0.12
-1.45%		8.13
-0.03
-0.37%		8.05
-0.08
-0.98%		7.92
-0.13
-1.61%		8.10
0.18
2.27%		 　7.96
-0.14
-1.73%		7.99
0.03
0.38%		7.83
-0.16
-2%		7.83
0
0%		7.77
-0.06
-0.77%		 8.19
5 月　　7.60
-0.17
-2.19%		7.51
-0.09
-1.18%		7.46
-0.05
-0.67%		7.29
-0.17
-2.28%		 　7.06
-0.23
-3.16%		7.06
0
0%		7.09
0.03
0.42%		6.95
-0.14
-1.97%		7.14
0.19
2.73%		 　7.12
-0.02
-0.28%		7.23
0.11
1.54%		7.38
0.15
2.07%		7.20
-0.18
-2.44%		7.21
0.01
0.14%		 　7.17
-0.04
-0.55%		7.16
-0.01
-0.14%		7.15
-0.01
-0.14%		7.22
0.07
0.98%		7.36
0.14
1.94%		 　7.39
0.03
0.41%		7.20
-0.19
-2.57%		7.23
6 月7.22
0.02
0.28%		7.25
0.03
0.42%		 　　7.31
0.06
0.83%		7.27
-0.04
-0.55%		7.30
0.03
0.41%		7.27
-0.03
-0.41%		7.20
-0.07
-0.96%		 　7.03
-0.17
-2.36%		7.12
0.09
1.28%		7.23
0.11
1.54%		7.22
-0.01
-0.14%		7.05
-0.17
-2.35%		 　7.00
-0.05
-0.71%		7.25
0.25
3.57%		7.24
-0.01
-0.14%		7.25
0.01
0.14%		7.29
0.04
0.55%		 　7.29
0
0%		7.30
0.01
0.14%		7.28
-0.02
-0.27%		7.14
-0.14
-1.92%		 7.2
7 月7.00
-0.14
-1.96%		 　7.05
0.05
0.71%		7.15
0.1
1.42%		7.03
-0.12
-1.68%		7.08
0.05
0.71%		7.04
-0.04
-0.56%		 　6.96
-0.08
-1.14%		6.67
-0.29
-4.17%		6.80
0.13
1.95%		6.81
0.01
0.15%		6.33
-0.48
-7.05%		 　6.53
0.2
3.16%		6.44
-0.09
-1.38%		6.37
-0.07
-1.09%		6.15
-0.22
-3.45%		6.33
0.18
2.93%		 　6.19
-0.14
-2.21%		6.14
-0.05
-0.81%		6.19
0.05
0.81%		6.28
0.09
1.45%		6.24
-0.04
-0.64%		 6.6
8 月6.33
0.09
1.44%		6.30
-0.03
-0.47%		6.19
-0.11
-1.75%		6.16
-0.03
-0.48%		6.28
0.12
1.95%		 　6.23
-0.05
-0.8%		6.26
0.03
0.48%		6.29
0.03
0.48%		6.43
0.14
2.23%		6.49
0.06
0.93%		 　6.44
-0.05
-0.77%		6.38
-0.06
-0.93%		6.41
0.03
0.47%		6.38
-0.03
-0.47%		6.40
0.02
0.31%		 　6.34
-0.06
-0.94%		6.27
-0.07
-1.1%		6.47
0.2
3.19%		6.65
0.18
2.78%		6.93
0.28
4.21%		 　6.93
0
0%		6.88
-0.05
-0.72%		7.13
0.25
3.63%		6.46
9 月7.10
-0.03
-0.42%		7.01
-0.09
-1.27%		 　7.10
0.09
1.28%		6.95
-0.15
-2.11%		6.70
-0.25
-3.6%		6.76
0.06
0.9%		 　　6.74
-0.02
-0.3%		6.72
-0.02
-0.3%		6.61
-0.11
-1.64%		6.59
-0.02
-0.3%		6.49
-0.1
-1.52%		 　6.45
-0.04
-0.62%		6.40
-0.05
-0.78%		6.53
0.13
2.03%		6.40
-0.13
-1.99%		6.36
-0.04
-0.63%		 　6.13
-0.23
-3.62%		6.14
0.01
0.16%		6.05
-0.09
-1.47%		6.21
0.16
2.64%		6.28
0.07
1.13%		 6.55
10 月　　6.18
-0.1
-1.59%		6.16
-0.02
-0.32%		6.16
0
0%		6.22
0.06
0.97%		6.48
0.26
4.18%		 　　6.24
-0.24
-3.7%		6.26
0.02
0.32%		6.14
-0.12
-1.92%		6.10
-0.04
-0.65%		 　5.99
-0.11
-1.8%		5.95
-0.04
-0.67%		5.75
-0.2
-3.36%		5.65
-0.1
-1.74%		5.52
-0.13
-2.3%		 　5.51
-0.01
-0.18%		5.54
0.03
0.54%		5.70
0.16
2.89%		5.72
0.02
0.35%		5.49
-0.23
-4.02%		 5.48
-0.01
-0.18%		5.88
11 月5.44
-0.04
-0.73%		5.48
0.04
0.74%		5.48
0
0%		5.42
-0.06
-1.09%		 　5.55
0.13
2.4%		5.47
-0.08
-1.44%		5.51
0.04
0.73%		5.44
-0.07
-1.27%		5.53
0.09
1.65%		 　5.71
0.18
3.25%		5.64
-0.07
-1.23%		5.50
-0.14
-2.48%		5.51
0.01
0.18%		5.36
-0.15
-2.72%		 　5.29
-0.07
-1.31%		5.28
-0.01
-0.19%		5.59
0.31
5.87%		5.54
-0.05
-0.89%		5.53
-0.01
-0.18%		 　5.64
0.11
1.99%		5.85
0.21
3.72%		6.03
0.18
3.08%		 5.55
12 月5.96
-0.07
-1.16%		6.07
0.11
1.85%		 　6.20
0.13
2.14%		6.04
-0.16
-2.58%		6.12
0.08
1.32%		5.94
-0.18
-2.94%		5.94
0
0%		 　5.91
-0.03
-0.51%		16.60
10.69
180.88%		5.76
-10.84
-65.3%		5.74
-0.02
-0.35%		5.74
0
0%		 10.00
4.26
74.22%		5.73
-4.27
-42.7%		5.62
-0.11
-1.92%		5.62
0
0%		5.64
0.02
0.36%		5.51
-0.13
-2.3%		 　5.51
0
0%		5.54
0.03
0.54%		5.53
-0.01
-0.18%		5.45
-0.08
-1.45%		5.53
0.08
1.47%		　6.49

說明:最高漲幅:180.88%最低跌幅:-65.3% 最高價:16.60最低價:5.28平均價:7.24,灰色底表示週末,漲118天(30.72)元,跌174天(-32.02)元,平盤18天
181%=1,74%=2,6%=1,4%=5,3%=14,2%=28,1%=36,0%=49,-0%=1,-1%=1,-2%=1,-3%=8,-4%=16,-5%=38,-6%=39,-7%=70,

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
2022-01-03 2867 2790324 1281 25653742 9.24 9.25 9.16 9.19 0.05 0% 9.19 27 9.20 81 7.92
2022-01-04 2867 1709539 1192 15708585 9.19 9.21 9.17 9.18 0.01 -0.11% 9.18 49 9.19 26 7.91
2022-01-05 2867 1627068 695 14925295 9.17 9.20 9.14 9.17 0.01 -0.11% 9.17 122 9.18 24 7.91
2022-01-06 2867 1713059 649 15704484 9.17 9.19 9.15 9.17 0.00 0% 9.16 224 9.17 6 7.91
2022-01-07 2867 2562982 752 23557613 9.17 9.23 9.16 9.17 0.00 0% 9.17 31 9.18 8 7.91
2022-01-10 2867 1762647 602 16179902 9.17 9.20 9.15 9.18 0.01 0.11% 9.18 203 9.19 58 7.91
2022-01-11 2867 6710394 1644 62207275 9.18 9.35 9.18 9.28 0.10 1.09% 9.27 27 9.28 104 8.00
2022-01-12 2867 8947111 2239 83614504 9.32 9.42 9.27 9.32 0.04 0.43% 9.32 46 9.33 40 8.03
2022-01-13 2867 22147717 4891 210590235 9.36 9.62 9.35 9.62 0.30 3.22% 9.62 170 9.63 238 8.29
2022-01-14 2867 62503537 14655 621008284 9.59 10.20 9.52 9.92 0.30 3.12% 9.92 41 9.93 111 8.55
2022-01-17 2867 17264743 4508 169830626 9.99 9.99 9.72 9.75 0.17 -1.71% 9.75 74 9.78 148 8.41
2022-01-18 2867 23902169 5544 238335966 9.80 10.10 9.79 10.00 0.25 2.56% 10.00 177 10.05 881 8.62
2022-01-19 2867 21060872 5568 211003098 9.98 10.15 9.90 10.00 0.00 0% 10.00 425 10.05 320 8.62
2022-01-20 2867 7542444 2035 75152949 10.00 10.05 9.92 9.94 0.06 -0.6% 9.94 212 9.95 4 8.57
2022-01-21 2867 11408386 3732 111170637 9.84 9.90 9.64 9.66 0.28 -2.82% 9.65 68 9.67 7 8.33
2022-01-24 2867 13967004 3900 130842310 9.46 9.50 9.26 9.35 0.31 -3.21% 9.35 73 9.36 8 8.06
2022-01-25 2867 7165193 2380 66386517 9.30 9.33 9.23 9.24 0.11 -1.18% 9.24 85 9.25 27 7.97
2022-01-26 2867 5590292 1734 51706692 9.26 9.32 9.22 9.23 0.01 -0.11% 9.23 24 9.24 13 7.96
2022-02-07 2867 8524372 2254 80073558 9.30 9.49 9.30 9.38 0.15 1.63% 9.38 105 9.39 84 8.09
2022-02-08 2867 4368051 1624 41275257 9.42 9.50 9.36 9.47 0.09 0.96% 9.46 18 9.47 9 8.16
2022-02-09 2867 5496764 1924 51933020 9.49 9.52 9.40 9.48 0.01 0.11% 9.48 68 9.49 163 8.17
2022-02-10 2867 3438024 1195 32363534 9.50 9.50 9.39 9.40 0.08 -0.84% 9.40 119 9.41 1 8.10
2022-02-11 2867 4383863 1152 41388665 9.37 9.47 9.37 9.46 0.06 0.64% 9.46 40 9.47 73 8.16
2022-02-14 2867 4847446 1560 45287878 9.42 9.42 9.31 9.33 0.13 -1.37% 9.33 111 9.34 61 8.04
2022-02-15 2867 6135870 1714 57142373 9.33 9.37 9.27 9.28 0.05 -0.54% 9.28 11 9.29 10 8.00
2022-02-16 2867 3598799 1427 33452292 9.34 9.35 9.27 9.30 0.02 0.22% 9.29 178 9.30 96 8.02
2022-02-17 2867 3886619 1298 36335018 9.30 9.38 9.30 9.31 0.01 0.11% 9.31 79 9.33 24 8.03
2022-02-18 2867 5738315 1272 53343023 9.26 9.33 9.25 9.29 0.02 -0.21% 9.28 553 9.29 61 8.01
2022-02-21 2867 5668659 1225 52941233 9.28 9.41 9.27 9.41 0.12 1.29% 9.40 82 9.41 23 8.11
2022-02-22 2867 8230254 1776 76847858 9.38 9.38 9.28 9.38 0.03 -0.32% 9.37 134 9.38 75 8.09
2022-02-23 2867 23263917 5081 212570727 9.14 9.20 9.09 9.13 0.00 -2.67% 9.12 235 9.13 63 7.87
2022-02-24 2867 17545142 4848 157375110 9.07 9.07 8.86 8.88 0.25 -2.74% 8.88 176 8.91 3 7.66
2022-02-25 2867 9320627 4295 82393233 8.93 8.95 8.76 8.87 0.01 -0.11% 8.87 2 8.88 86 7.65
2022-03-01 2867 7174319 2194 63222123 8.80 8.86 8.77 8.81 0.06 -0.68% 8.81 14 8.82 25 7.59
2022-03-02 2867 11478000 2821 99778080 8.75 8.76 8.65 8.66 0.15 -1.7% 8.66 46 8.67 2 7.47
2022-03-03 2867 4106000 1263 35699350 8.71 8.73 8.67 8.70 0.04 0.46% 8.69 78 8.70 3 7.50
2022-03-07 2867 10743460 2895 90546076 8.52 8.55 8.38 8.41 0.21 -3.33% 8.41 436 8.43 118 7.25
2022-03-08 2867 8378658 2111 69862544 8.38 8.39 8.30 8.30 0.11 -1.31% 8.30 705 8.31 12 7.16
2022-03-09 2867 8990246 2081 74762390 8.34 8.37 8.29 8.33 0.03 0.36% 8.32 162 8.33 20 7.18
2022-03-10 2867 9953329 2055 83421633 8.37 8.41 8.35 8.36 0.03 0.36% 8.35 82 8.36 67 7.21
2022-03-11 2867 7784000 1209 64759420 8.36 8.36 8.30 8.31 0.05 -0.6% 8.31 162 8.32 50 7.16
2022-03-14 2867 10937000 1592 90872620 8.32 8.35 8.29 8.30 0.01 -0.12% 8.29 221 8.30 196 7.16
2022-03-15 2867 14783000 2387 124119330 8.31 8.49 8.31 8.48 0.18 2.17% 8.46 19 8.48 19 7.31
2022-03-16 2867 11265000 1926 95907680 8.49 8.57 8.46 8.53 0.05 0.59% 8.53 35 8.54 95 7.35
2022-03-17 2867 6424000 1439 55134810 8.58 8.63 8.53 8.55 0.02 0.23% 8.55 32 8.56 19 20.85
2022-03-18 2867 5306000 1312 45750490 8.62 8.66 8.58 8.59 0.04 0.47% 8.58 198 8.59 5 20.95
2022-03-21 2867 6947000 1153 59244760 8.58 8.58 8.47 8.54 0.05 -0.58% 8.54 21 8.55 17 20.83
2022-03-22 2867 5441000 1101 46772100 8.53 8.65 8.53 8.62 0.08 0.94% 8.62 118 8.63 9 21.02
2022-03-23 2867 11995000 2447 104966900 8.65 8.82 8.64 8.80 0.18 2.09% 8.80 16 8.81 100 21.46
2022-03-24 2867 51594000 7482 438240280 8.50 8.58 8.44 8.46 0.34 -3.86% 8.46 472 8.47 12 20.63
2022-03-25 2867 23488000 4663 195938400 8.50 8.51 8.03 8.32 0.14 -1.65% 8.31 409 8.32 244 20.29
2022-03-28 2867 12094000 2697 99792840 8.32 8.32 8.20 8.28 0.04 -0.48% 8.28 8 8.29 385 20.20
2022-03-29 2867 11250000 2139 92950320 8.30 8.30 8.24 8.27 0.01 -0.12% 8.27 127 8.28 177 20.17
2022-03-30 2867 9205000 2593 76800460 8.31 8.40 8.28 8.40 0.13 1.57% 8.39 99 8.40 293 20.49
2022-03-31 2867 6725000 1594 56551420 8.40 8.44 8.37 8.40 0.00 0% 8.39 105 8.40 10 20.49
2022-04-01 2867 16834000 3555 143283320 8.40 8.60 8.34 8.58 0.18 2.14% 8.57 70 8.58 17 20.93
2022-04-06 2867 10831000 2787 93578930 8.55 8.71 8.52 8.65 0.07 0.82% 8.64 288 8.65 100 21.10
2022-04-07 2867 14585818 3183 124327893 8.68 8.68 8.43 8.43 0.22 -2.54% 8.43 70 8.44 26 20.56
2022-04-08 2867 7805000 1629 66431760 8.45 8.58 8.44 8.58 0.15 1.78% 8.57 5 8.58 46 20.93
2022-04-11 2867 7525000 1783 64382270 8.60 8.68 8.49 8.50 0.08 -0.93% 8.49 82 8.50 2 20.73
2022-04-12 2867 5714000 1255 48286500 8.48 8.51 8.40 8.45 0.05 -0.59% 8.45 10 8.46 59 20.61
2022-04-13 2867 4082000 899 34616150 8.48 8.53 8.44 8.51 0.06 0.71% 8.50 83 8.51 96 20.76
2022-04-14 2867 4523000 1246 38203040 8.51 8.51 8.42 8.45 0.06 -0.71% 8.44 7 8.45 210 20.61
2022-04-15 2867 13698000 2774 113791010 8.39 8.39 8.26 8.28 0.17 -2.01% 8.28 5 8.29 31 20.20
2022-04-18 2867 14332000 3221 117444540 8.25 8.27 8.11 8.16 0.12 -1.45% 8.16 57 8.17 65 19.90
2022-04-19 2867 11355105 3353 92402832 8.12 8.23 8.10 8.13 0.03 -0.37% 8.12 198 8.13 60 19.83
2022-04-20 2867 17345000 4667 138867330 8.10 8.12 7.94 8.05 0.08 -0.98% 8.05 266 8.06 77 19.63
2022-04-21 2867 15725999 5686 124553586 7.92 7.99 7.88 7.92 0.13 -1.61% 7.91 339 7.92 11 19.32
2022-04-22 2867 7868000 2302 63081640 7.92 8.10 7.90 8.10 0.18 2.27% 8.09 40 8.10 73 19.76
2022-04-25 2867 4618000 1520 36780830 8.00 8.01 7.94 7.96 0.14 -1.73% 7.96 73 7.97 8 19.41
2022-04-26 2867 2910000 980 23293360 7.99 8.10 7.97 7.99 0.03 0.38% 7.99 79 8.00 47 19.49
2022-04-27 2867 9244425 3757 72593608 7.94 7.94 7.81 7.83 0.16 -2% 7.82 132 7.83 231 19.10
2022-04-28 2867 5915000 1661 46054080 7.82 7.89 7.72 7.83 0.00 0% 7.83 9 7.85 60 19.10
2022-04-29 2867 5588000 1731 43489170 7.85 7.89 7.73 7.77 0.06 -0.77% 7.77 77 7.78 3 18.95
2022-05-03 2867 11642000 2507 88616920 7.70 7.70 7.56 7.60 0.17 -2.19% 7.59 12 7.60 17 18.54
2022-05-04 2867 8796000 2401 66098580 7.60 7.64 7.43 7.51 0.09 -1.18% 7.50 7 7.51 69 18.32
2022-05-05 2867 5256000 1594 39316240 7.55 7.58 7.43 7.46 0.05 -0.67% 7.46 10 7.47 1 18.20
2022-05-06 2867 11491000 2786 83542310 7.41 7.44 7.20 7.29 0.17 -2.28% 7.29 15 7.30 94 17.78
2022-05-09 2867 8861911 3721 63011298 7.21 7.23 7.04 7.06 0.23 -3.16% 7.05 26 7.06 102 17.22
2022-05-10 2867 7606000 1809 53577330 7.00 7.16 6.92 7.06 0.00 0% 7.06 33 7.08 3 17.22
2022-05-11 2867 3121000 988 22036190 7.02 7.09 7.02 7.09 0.03 0.42% 7.08 4 7.09 136 17.29
2022-05-12 2867 8065000 1857 56134710 7.04 7.05 6.90 6.95 0.14 -1.97% 6.94 1 6.95 8 16.95
2022-05-13 2867 6430000 2260 45642280 6.97 7.15 6.97 7.14 0.19 2.73% 7.13 72 7.14 48 17.41
2022-05-16 2867 3760000 1407 26694320 7.15 7.19 7.03 7.12 0.02 -0.28% 7.11 12 7.12 25 0.00
2022-05-17 2867 4324000 1799 31102670 7.11 7.25 7.10 7.23 0.11 1.54% 7.22 53 7.23 8 0.00
2022-05-18 2867 6048000 1909 44472830 7.21 7.45 7.21 7.38 0.15 2.07% 7.38 6 7.39 1 0.00
2022-05-19 2867 2795000 1092 20121910 7.22 7.26 7.16 7.20 0.18 -2.44% 7.19 129 7.20 22 0.00
2022-05-20 2867 2317000 961 16767980 7.20 7.28 7.20 7.21 0.01 0.14% 7.21 75 7.22 2 0.00
2022-05-23 2867 2932000 959 20914810 7.19 7.19 7.08 7.17 0.04 -0.55% 7.16 48 7.17 118 0.00
2022-05-24 2867 1944147 1073 13958300 7.14 7.24 7.14 7.16 0.01 -0.14% 7.16 12 7.17 27 0.00
2022-05-25 2867 3997000 1496 28443250 7.17 7.19 7.08 7.15 0.01 -0.14% 7.14 36 7.15 25 0.00
2022-05-26 2867 3046000 1290 21983890 7.16 7.27 7.16 7.22 0.07 0.98% 7.20 20 7.23 51 0.00
2022-05-27 2867 4370000 1685 32020490 7.25 7.37 7.24 7.36 0.14 1.94% 7.35 11 7.36 37 0.00
2022-05-30 2867 5066000 1820 37228780 7.36 7.42 7.27 7.39 0.03 0.41% 7.39 55 7.40 50 0.00
2022-05-31 2867 7289000 1495 53178100 7.40 7.47 7.20 7.20 0.19 -2.57% 7.19 744 7.20 227 0.00
2022-06-01 2867 5960000 1760 43371580 7.23 7.38 7.22 7.22 0.02 0.28% 7.22 104 7.24 2 0.00
2022-06-02 2867 1507000 726 10929850 7.30 7.30 7.22 7.25 0.03 0.42% 7.25 48 7.26 14 0.00
2022-06-06 2867 2500000 1193 18205940 7.27 7.33 7.24 7.31 0.06 0.83% 7.30 13 7.31 33 0.00
2022-06-07 2867 1722000 720 12524920 7.30 7.31 7.25 7.27 0.04 -0.55% 7.27 20 7.28 75 0.00
2022-06-08 2867 1422000 805 10370770 7.30 7.33 7.26 7.30 0.03 0.41% 7.29 31 7.30 8 0.00
2022-06-09 2867 1443000 680 10503290 7.30 7.32 7.26 7.27 0.03 -0.41% 7.27 5 7.28 12 0.00
2022-06-10 2867 2587000 1135 18611310 7.22 7.23 7.16 7.20 0.07 -0.96% 7.19 180 7.20 33 0.00
2022-06-13 2867 5902000 1705 41546290 7.09 7.09 7.01 7.03 0.17 -2.36% 7.02 148 7.03 16 0.00
2022-06-14 2867 3938000 1164 27741980 7.03 7.14 6.99 7.12 0.09 1.28% 7.11 5 7.12 5 0.00
2022-06-15 2867 3938000 1626 28277250 7.11 7.24 7.11 7.23 0.11 1.54% 7.23 43 7.24 124 0.00
2022-06-16 2867 3532000 1108 25557190 7.28 7.31 7.15 7.22 0.01 -0.14% 7.22 9 7.23 11 0.00
2022-06-17 2867 2965000 1049 21024760 7.18 7.18 7.05 7.05 0.17 -2.35% 7.05 50 7.09 6 0.00
2022-06-20 2867 3286978 1420 23091286 7.08 7.13 6.98 7.00 0.05 -0.71% 6.99 99 7.00 18 0.00
2022-06-21 2867 6214000 1953 44730710 7.05 7.27 7.04 7.25 0.25 3.57% 7.25 32 7.26 31 0.00
2022-06-22 2867 3170000 905 22818360 7.25 7.28 7.15 7.24 0.01 -0.14% 7.23 42 7.24 35 0.00
2022-06-23 2867 2857805 930 20642451 7.25 7.29 7.15 7.25 0.01 0.14% 7.24 3 7.25 5 0.00
2022-06-24 2867 3288000 1174 23974210 7.26 7.33 7.25 7.29 0.04 0.55% 7.29 5 7.30 156 0.00
2022-06-27 2867 3122000 1054 22761610 7.29 7.33 7.21 7.29 0.00 0% 7.28 1 7.29 39 0.00
2022-06-28 2867 2259000 759 16502730 7.29 7.35 7.27 7.30 0.01 0.14% 7.29 116 7.30 12 0.00
2022-06-29 2867 1185000 595 8593360 7.23 7.28 7.21 7.28 0.02 -0.27% 7.27 1 7.28 69 0.00
2022-06-30 2867 3797000 1132 27092730 7.22 7.25 7.08 7.14 0.14 -1.92% 7.14 48 7.15 119 0.00
2022-07-01 2867 4054842 1359 28604695 7.11 7.18 6.99 7.00 0.14 -1.96% 6.99 68 7.00 96 0.00
2022-07-04 2867 2915000 992 20495840 7.00 7.11 6.98 7.05 0.05 0.71% 7.04 50 7.05 43 0.00
2022-07-05 2867 2877000 872 20512790 7.07 7.17 7.07 7.15 0.10 1.42% 7.14 13 7.15 5 0.00
2022-07-06 2867 2146039 893 15171158 7.15 7.18 7.02 7.03 0.12 -1.68% 7.03 75 7.04 4 0.00
2022-07-07 2867 1259000 459 8886320 7.05 7.09 7.01 7.08 0.05 0.71% 7.07 45 7.08 77 0.00
2022-07-08 2867 2681000 949 18934900 7.09 7.14 7.01 7.04 0.04 -0.56% 7.03 61 7.04 5 0.00
2022-07-11 2867 4333000 1455 30139560 7.04 7.04 6.90 6.96 0.08 -1.14% 6.95 2 6.96 21 0.00
2022-07-12 2867 7813000 2250 52401410 6.90 6.90 6.60 6.67 0.29 -4.17% 6.67 127 6.68 61 0.00
2022-07-13 2867 2991000 1215 20251030 6.80 6.82 6.73 6.80 0.13 1.95% 6.80 17 6.81 6 0.00
2022-07-14 2867 1976000 610 13443280 6.80 6.84 6.75 6.81 0.01 0.15% 6.81 42 6.82 98 0.00
2022-07-15 2867 30912000 6532 193204650 6.75 6.76 6.13 6.33 0.48 -7.05% 6.33 252 6.34 109 0.00
2022-07-18 2867 9470000 2479 60765130 6.33 6.58 6.22 6.53 0.20 3.16% 6.52 32 6.53 26 0.00
2022-07-19 2867 3054000 1128 19713280 6.47 6.52 6.40 6.44 0.09 -1.38% 6.44 19 6.45 12 0.00
2022-07-20 2867 4215000 1498 27166530 6.44 6.54 6.36 6.37 0.07 -1.09% 6.37 70 6.38 13 0.00
2022-07-21 2867 11407000 2978 69641530 6.36 6.39 6.01 6.15 0.22 -3.45% 6.14 11 6.15 14 0.00
2022-07-22 2867 64596809 5761 405500389 6.02 6.48 6.00 6.33 0.18 2.93% 6.32 135 6.33 20 0.00
2022-07-25 2867 5944000 1989 36633770 6.23 6.24 6.10 6.19 0.14 -2.21% 6.18 3 6.19 71 0.00
2022-07-26 2867 2503000 949 15393340 6.17 6.18 6.13 6.14 0.05 -0.81% 6.14 34 6.15 9 0.00
2022-07-27 2867 2326000 794 14360840 6.13 6.21 6.12 6.19 0.05 0.81% 6.18 46 6.19 35 0.00
2022-07-28 2867 7285000 1483 45490810 6.21 6.29 6.18 6.28 0.09 1.45% 6.24 3 6.28 11 0.00
2022-07-29 2867 3516000 1055 22013570 6.30 6.35 6.21 6.24 0.04 -0.64% 6.23 127 6.24 79 0.00
2022-08-01 2867 4394000 1231 27756200 6.21 6.38 6.21 6.33 0.09 1.44% 6.32 21 6.33 81 0.00
2022-08-02 2867 3732000 911 23468520 6.35 6.35 6.25 6.30 0.03 -0.47% 6.29 5 6.30 114 0.00
2022-08-03 2867 3935000 1242 24476460 6.25 6.30 6.16 6.19 0.11 -1.75% 6.18 48 6.19 197 0.00
2022-08-04 2867 2494000 884 15377740 6.21 6.24 6.10 6.16 0.03 -0.48% 6.16 109 6.17 41 0.00
2022-08-05 2867 2965252 1245 18563543 6.20 6.30 6.20 6.28 0.12 1.95% 6.28 13 6.29 71 0.00
2022-08-08 2867 3228000 777 20130790 6.27 6.27 6.19 6.23 0.05 -0.8% 6.22 36 6.23 155 0.00
2022-08-09 2867 2551000 660 15927770 6.24 6.28 6.20 6.26 0.03 0.48% 6.25 26 6.26 8 0.00
2022-08-10 2867 4655951 1226 29257899 6.22 6.31 6.22 6.29 0.03 0.48% 6.28 42 6.29 19 0.00
2022-08-11 2867 5487000 1162 35136600 6.33 6.45 6.33 6.43 0.14 2.23% 6.42 20 6.43 62 0.00
2022-08-12 2867 5179000 1209 33757360 6.62 6.63 6.46 6.49 0.06 0.93% 6.48 10 6.49 368 0.00
2022-08-15 2867 2435000 549 15720060 6.53 6.53 6.42 6.44 0.05 -0.77% 6.44 19 6.45 8 0.00
2022-08-16 2867 2789000 899 17822090 6.44 6.46 6.35 6.38 0.06 -0.93% 6.38 6 6.39 30 0.00
2022-08-17 2867 3607000 1228 23165930 6.38 6.47 6.37 6.41 0.03 0.47% 6.40 7 6.41 25 0.00
2022-08-18 2867 3619000 838 23056090 6.43 6.43 6.34 6.38 0.03 -0.47% 6.38 3 6.40 50 0.00
2022-08-19 2867 1766000 597 11261610 6.38 6.40 6.34 6.40 0.02 0.31% 6.40 27 6.41 41 0.00
2022-08-22 2867 2044934 1003 12971566 6.35 6.36 6.33 6.34 0.06 -0.94% 6.34 11 6.35 75 0.00
2022-08-23 2867 2735000 837 17225310 6.32 6.35 6.26 6.27 0.07 -1.1% 6.27 36 6.28 15 0.00
2022-08-24 2867 11088000 2467 71287270 6.27 6.53 6.26 6.47 0.20 3.19% 6.47 96 6.48 2 0.00
2022-08-25 2867 13939000 3273 92863260 6.57 6.79 6.55 6.65 0.18 2.78% 6.64 469 6.65 176 0.00
2022-08-26 2867 11512000 2959 78743570 6.71 6.95 6.67 6.93 0.28 4.21% 6.92 45 6.93 17 0.00
2022-08-29 2867 9183000 2667 62693890 6.80 6.93 6.70 6.93 0.00 0% 6.93 6 6.94 52 0.00
2022-08-30 2867 4943000 1556 34022570 6.95 6.95 6.82 6.88 0.05 -0.72% 6.88 68 6.89 93 0.00
2022-08-31 2867 9552000 2375 67148380 6.90 7.17 6.83 7.13 0.25 3.63% 7.12 27 7.13 84 0.00
2022-09-01 2867 8071414 2491 57101732 7.08 7.15 7.00 7.10 0.03 -0.42% 7.09 13 7.10 64 0.00
2022-09-02 2867 10290000 2777 72585540 7.14 7.26 6.94 7.01 0.09 -1.27% 7.00 31 7.01 119 0.00
2022-09-05 2867 5782000 1502 41100080 7.19 7.19 7.04 7.10 0.09 1.28% 7.10 144 7.11 106 0.00
2022-09-06 2867 8271000 1937 57805770 7.16 7.16 6.88 6.95 0.15 -2.11% 6.95 36 6.96 11 0.00
2022-09-07 2867 8487000 2889 57168980 6.90 6.94 6.66 6.70 0.25 -3.6% 6.70 77 6.71 76 0.00
2022-09-08 2867 8231000 2871 55194760 6.68 6.85 6.50 6.76 0.06 0.9% 6.76 31 6.77 55 0.00
2022-09-12 2867 4434000 2063 29959760 6.79 6.84 6.70 6.74 0.02 -0.3% 6.74 59 6.75 71 0.00
2022-09-13 2867 2883000 1066 19399340 6.75 6.80 6.67 6.72 0.02 -0.3% 6.69 52 6.72 1 0.00
2022-09-14 2867 3568000 1179 23611230 6.58 6.65 6.56 6.61 0.11 -1.64% 6.61 41 6.62 30 0.00
2022-09-15 2867 3336000 1051 22053660 6.63 6.64 6.59 6.59 0.02 -0.3% 6.59 83 6.60 12 0.00
2022-09-16 2867 3960000 1280 25751610 6.57 6.57 6.48 6.49 0.10 -1.52% 6.48 237 6.49 36 0.00
2022-09-19 2867 2213459 1167 14279064 6.50 6.52 6.42 6.45 0.04 -0.62% 6.43 3 6.45 26 0.00
2022-09-20 2867 2977000 1076 19082860 6.48 6.48 6.38 6.40 0.05 -0.78% 6.40 14 6.41 104 0.00
2022-09-21 2867 9599000 2278 61959950 6.40 6.56 6.27 6.53 0.13 2.03% 6.53 123 6.54 36 0.00
2022-09-22 2867 3949000 1204 25305370 6.50 6.50 6.37 6.40 0.13 -1.99% 6.40 35 6.41 23 0.00
2022-09-23 2867 3735000 953 23724620 6.39 6.40 6.31 6.36 0.04 -0.63% 6.35 78 6.36 29 0.00
2022-09-26 2867 6369000 1810 39289100 6.35 6.35 6.11 6.13 0.23 -3.62% 6.13 7 6.14 15 0.00
2022-09-27 2867 2964000 915 18147980 6.14 6.17 6.08 6.14 0.01 0.16% 6.13 9 6.14 6 0.00
2022-09-28 2867 5892000 1416 35609620 6.14 6.17 6.00 6.05 0.09 -1.47% 6.04 43 6.05 120 0.00
2022-09-29 2867 6711000 2511 41208860 6.10 6.26 6.03 6.21 0.16 2.64% 6.21 10 6.22 54 0.00
2022-09-30 2867 4974000 1595 30904190 6.17 6.28 6.08 6.28 0.07 1.13% 6.27 90 6.28 89 0.00
2022-10-03 2867 2032000 664 12561630 6.22 6.24 6.13 6.18 0.10 -1.59% 6.16 1 6.18 12 0.00
2022-10-04 2867 3157872 961 19531962 6.24 6.27 6.14 6.16 0.02 -0.32% 6.16 126 6.18 99 0.00
2022-10-05 2867 3635000 961 22414610 6.19 6.20 6.13 6.16 0.00 0% 6.15 54 6.16 3 0.00
2022-10-06 2867 4174000 925 25811860 6.12 6.23 6.12 6.22 0.06 0.97% 6.22 26 6.23 114 0.00
2022-10-07 2867 10599000 2553 68247560 6.22 6.53 6.22 6.48 0.26 4.18% 6.47 78 6.48 18 0.00
2022-10-11 2867 5486000 1575 34568720 6.44 6.44 6.23 6.24 0.24 -3.7% 6.23 57 6.24 63 0.00
2022-10-12 2867 4126000 1420 25615580 6.24 6.30 6.12 6.26 0.02 0.32% 6.25 30 6.26 111 0.00
2022-10-13 2867 4401000 1161 27163010 6.28 6.33 6.11 6.14 0.12 -1.92% 6.13 28 6.14 61 0.00
2022-10-14 2867 14142000 2715 86135530 6.10 6.19 6.00 6.10 0.04 -0.65% 6.09 112 6.10 66 0.00
2022-10-17 2867 9986000 2045 59828340 6.10 6.10 5.94 5.99 0.11 -1.8% 5.99 136 6.00 148 0.00
2022-10-18 2867 7685000 2107 45760880 6.01 6.04 5.92 5.95 0.04 -0.67% 5.95 2 5.96 218 0.00
2022-10-19 2867 14517000 3923 84219030 5.99 5.99 5.70 5.75 0.20 -3.36% 5.75 44 5.76 144 0.00
2022-10-20 2867 15860000 2845 87449880 5.67 5.67 5.43 5.65 0.00 -1.74% 5.64 154 5.65 177 0.00
2022-10-21 2867 6037000 1496 33299310 5.60 5.60 5.48 5.52 0.13 -2.3% 5.51 66 5.52 272 0.00
2022-10-24 2867 6919000 1435 38020560 5.55 5.56 5.45 5.51 0.01 -0.18% 5.50 129 5.51 48 0.00
2022-10-25 2867 8914000 1765 49151690 5.53 5.58 5.45 5.54 0.03 0.54% 5.53 5 5.54 228 0.00
2022-10-26 2867 16754000 2923 95162860 5.54 5.75 5.52 5.70 0.16 2.89% 5.69 37 5.70 843 0.00
2022-10-27 2867 8317000 1468 47325200 5.69 5.72 5.63 5.72 0.02 0.35% 5.71 235 5.72 132 0.00
2022-10-28 2867 14307752 3069 80224352 5.68 5.72 5.49 5.49 0.23 -4.02% 5.49 113 5.50 55 0.00
2022-10-31 2867 9163000 1828 50328800 5.53 5.55 5.45 5.48 0.01 -0.18% 5.47 12 5.48 132 0.00
2022-11-01 2867 14083000 2539 76714560 5.49 5.50 5.42 5.44 0.04 -0.73% 5.43 148 5.44 244 0.00
2022-11-02 2867 10646000 2951 58250400 5.45 5.50 5.44 5.48 0.04 0.74% 5.47 263 5.48 395 0.00
2022-11-03 2867 10698000 1908 58515640 5.46 5.49 5.45 5.48 0.00 0% 5.47 243 5.48 353 0.00
2022-11-04 2867 10570000 1788 57380670 5.48 5.48 5.40 5.42 0.06 -1.09% 5.42 22 5.43 142 0.00
2022-11-07 2867 11724000 1539 64331290 5.44 5.55 5.42 5.55 0.13 2.4% 5.54 37 5.55 627 0.00
2022-11-08 2867 9992000 1708 54872750 5.55 5.59 5.46 5.47 0.08 -1.44% 5.46 236 5.47 47 0.00
2022-11-09 2867 6930000 1219 38194070 5.47 5.54 5.46 5.51 0.04 0.73% 5.51 131 5.52 154 0.00
2022-11-10 2867 6873157 1810 37480013 5.49 5.49 5.43 5.44 0.07 -1.27% 5.44 26 5.45 100 0.00
2022-11-11 2867 10852000 1830 60177930 5.53 5.59 5.49 5.53 0.09 1.65% 5.53 154 5.54 109 0.00
2022-11-14 2867 16314000 2643 92653450 5.57 5.75 5.56 5.71 0.18 3.25% 5.70 90 5.71 150 0.00
2022-11-15 2867 11186000 1629 63404860 5.75 5.75 5.61 5.64 0.07 -1.23% 5.64 74 5.65 221 0.00
2022-11-16 2867 97577000 9908 536573440 5.50 5.56 5.45 5.50 0.14 -2.48% 5.50 707 5.51 458 0.00
2022-11-17 2867 27319000 3991 150858480 5.47 5.59 5.47 5.51 0.01 0.18% 5.51 2594 5.52 90 0.00
2022-11-18 2867 33590000 5412 182635660 5.51 5.55 5.34 5.36 0.15 -2.72% 5.36 51 5.37 172 0.00
2022-11-21 2867 26964000 3931 141823260 5.36 5.36 5.21 5.29 0.07 -1.31% 5.28 68 5.29 320 0.00
2022-11-22 2867 9939000 1674 52463150 5.25 5.30 5.25 5.28 0.01 -0.19% 5.28 56 5.29 654 0.00
2022-11-23 2867 38726000 6750 214783560 5.32 5.67 5.31 5.59 0.31 5.87% 5.58 261 5.59 462 0.00
2022-11-24 2867 16257000 2978 90560100 5.60 5.63 5.52 5.54 0.05 -0.89% 5.53 252 5.54 228 0.00
2022-11-25 2867 8941000 1611 49632820 5.55 5.60 5.52 5.53 0.01 -0.18% 5.52 385 5.53 2 0.00
2022-11-28 2867 15344000 2926 85990420 5.51 5.67 5.47 5.64 0.11 1.99% 5.64 81 5.65 160 0.00
2022-11-29 2867 39465000 5822 229518200 5.64 5.91 5.61 5.85 0.21 3.72% 5.84 591 5.85 32 0.00
2022-11-30 2867 36063000 5245 214516560 5.88 6.05 5.83 6.03 0.18 3.08% 6.03 115 6.04 508 0.00
2022-12-01 2867 27722000 5028 166396310 6.06 6.17 5.91 5.96 0.07 -1.16% 5.95 104 5.96 117 0.00
2022-12-02 2867 19244000 3140 116409660 5.93 6.12 5.93 6.07 0.11 1.85% 6.06 99 6.07 196 0.00
2022-12-05 2867 21416000 3551 132240350 6.09 6.22 6.05 6.20 0.13 2.14% 6.19 327 6.20 213 0.00
2022-12-06 2867 21494000 3411 131085170 6.21 6.21 6.02 6.04 0.16 -2.58% 6.04 314 6.05 155 0.00
2022-12-07 2867 21135000 3299 129504230 6.04 6.18 6.03 6.12 0.08 1.32% 6.11 731 6.12 9 0.00
2022-12-08 2867 26259000 4415 156478780 6.14 6.14 5.90 5.94 0.18 -2.94% 5.93 392 5.94 79 0.00
2022-12-09 2867 6206000 1579 36856320 5.93 5.97 5.91 5.94 0.00 0% 5.94 147 5.95 120 0.00
2022-12-12 2867 13358000 1941 78520060 5.93 5.94 5.84 5.91 0.03 -0.51% 5.90 148 5.91 7 0.00
2022-12-13 2867 2488314 1630 41177773 16.65 16.70 16.50 16.60 0.05 180.88% 16.55 116 16.60 108 10.31
2022-12-14 2867 16567000 3103 95084570 5.83 5.84 5.69 5.76 0.03 -65.3% 5.75 77 5.76 63 0.00
2022-12-15 2867 11730000 1800 66959910 5.76 5.76 5.67 5.74 0.02 -0.35% 5.74 61 5.75 60 0.00
2022-12-16 2867 10867000 1713 62051520 5.70 5.74 5.67 5.74 0.00 0% 5.74 301 5.75 495 0.00
2022-12-18 2867 23902169 5544 238335966 9.80 10.10 9.79 10.00 0.25 74.22% 10.00 177 10.05 881 8.62
2022-12-19 2867 13177000 2353 75924240 5.71 5.82 5.69 5.73 0.01 -42.7% 5.73 20 5.74 142 0.00
2022-12-20 2867 10377000 2173 58701000 5.71 5.74 5.60 5.62 0.11 -1.92% 5.62 147 5.63 70 0.00
2022-12-21 2867 12019000 1452 67402050 5.64 5.66 5.57 5.62 0.00 0% 5.62 68 5.63 81 0.00
2022-12-22 2867 4882000 952 27483480 5.66 5.66 5.60 5.64 0.02 0.36% 5.64 57 5.65 124 0.00
2022-12-23 2867 17038000 2575 94653750 5.54 5.64 5.49 5.51 0.13 -2.3% 5.50 439 5.51 18 0.00
2022-12-26 2867 10309000 1569 56839140 5.52 5.56 5.48 5.51 0.00 0% 5.50 144 5.51 169 0.00
2022-12-27 2867 8562000 1314 47226900 5.51 5.55 5.49 5.54 0.03 0.54% 5.53 43 5.54 16 0.00
2022-12-28 2867 9213000 1333 50957840 5.55 5.58 5.50 5.53 0.01 -0.18% 5.53 95 5.54 265 0.00
2022-12-29 2867 12411000 2884 67577310 5.50 5.52 5.42 5.45 0.08 -1.45% 5.44 53 5.45 25 0.00
2022-12-30 2867 11223000 2573 62039690 5.51 5.59 5.46 5.53 0.08 1.47% 5.53 114 5.54 153 0.00