台中銀(2812)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　10.15
0
0%		10.15
0
0%		10.10
-0.05
-0.49%		 　10.20
0.1
0.99%		10.15
-0.05
-0.49%		10.25
0.1
0.99%		10.25
0
0%		10.35
0.1
0.98%		 　10.35
0
0%		10.35
0
0%		10.30
-0.05
-0.48%		10.40
0.1
0.97%		10.40
0
0%		 　10.40
0
0%		10.45
0.05
0.48%		10.40
-0.05
-0.48%		10.45
0.05
0.48%		10.45
0
0%		 　10.50
0.05
0.48%		10.45
-0.05
-0.48%		10.50
0.05
0.48%		 10.34
2 月　　　　　　　　　　10.50
0
0%		10.50
0
0%		10.60
0.1
0.95%		10.60
0
0%		 　　10.60
0
0%		10.60
0
0%		10.65
0.05
0.47%		10.60
-0.05
-0.47%		10.65
0.05
0.47%		 　10.65
0
0%		10.70
0.05
0.47%		10.65
-0.05
-0.47%		 10.64
3 月　　　10.75
0.1
0.94%		10.70
-0.05
-0.47%		10.80
0.1
0.93%		10.85
0.05
0.46%		10.90
0.05
0.46%		 　10.90
0
0%		10.90
0
0%		10.85
-0.05
-0.46%		10.90
0.05
0.46%		11.05
0.15
1.38%		 　11.30
0.25
2.26%		11.40
0.1
0.88%		11.30
-0.1
-0.88%		11.30
0
0%		11.30
0
0%		 　11.20
-0.1
-0.88%		11.35
0.15
1.34%		11.40
0.05
0.44%		11.40
0
0%		11.40
0
0%		 11.13
4 月11.40
0
0%		11.35
-0.05
-0.44%		11.35
0
0%		 　　　11.35
0
0%		11.30
-0.05
-0.44%		11.25
-0.05
-0.44%		11.25
0
0%		11.25
0
0%		 　11.30
0.05
0.44%		 11.25
-0.05
-0.44%		11.20
-0.05
-0.44%		11.30
0.1
0.89%		 　11.30
0
0%		11.35
0.05
0.44%		11.35
0
0%		11.40
0.05
0.44%		11.50
0.1
0.88%		 　11.80
0.3
2.61%		12.00
0.2
1.69%		 11.42
5 月　12.15
0.15
1.25%		12.05
-0.1
-0.82%		 　11.85
-0.2
-1.66%		11.90
0.05
0.42%		11.90
0
0%		11.85
-0.05
-0.42%		11.90
0.05
0.42%		 　11.80
-0.1
-0.84%		11.75
-0.05
-0.42%		11.80
0.05
0.43%		11.80
0
0%		11.85
0.05
0.42%		 　11.90
0.05
0.42%		 12.10
0.2
1.68%		12.00
-0.1
-0.83%		12.10
0.1
0.83%		 　12.20
0.1
0.83%		12.10
-0.1
-0.82%		12.10
0
0%		12.20
0.1
0.83%		12.25
0.05
0.41%		11.98
6 月 　12.30
0.05
0.41%		12.30
0
0%		12.45
0.15
1.22%		12.55
0.1
0.8%		 　　12.70
0.15
1.2%		12.50
-0.2
-1.57%		12.25
-0.25
-2%		12.30
0.05
0.41%		12.35
0.05
0.41%		 　12.45
0.1
0.81%		12.50
0.05
0.4%		12.55
0.05
0.4%		12.50
-0.05
-0.4%		12.50
0
0%		 　12.45
-0.05
-0.4%		12.45
0
0%		12.45
0
0%		12.50
0.05
0.4%		12.50
0
0%		 12.45
7 月12.45
-0.05
-0.4%		12.30
-0.15
-1.2%		12.40
0.1
0.81%		12.40
0
0%		12.45
0.05
0.4%		 　12.45
0
0%		12.50
0.05
0.4%		12.50
0
0%		12.55
0.05
0.4%		12.60
0.05
0.4%		 　12.60
0
0%		12.55
-0.05
-0.4%		12.55
0
0%		12.60
0.05
0.4%		12.65
0.05
0.4%		 　12.75
0.1
0.79%		12.80
0.05
0.39%		12.70
-0.1
-0.78%		12.80
0.1
0.79%		12.75
-0.05
-0.39%		 　12.75
0
0%		12.70
-0.05
-0.39%		12.65
-0.05
-0.39%		12.59
8 月12.55
-0.1
-0.79%		12.40
-0.15
-1.2%		 　12.30
-0.1
-0.81%		12.25
-0.05
-0.41%		12.30
0.05
0.41%		12.40
0.1
0.81%		 　　12.50
0.1
0.81%		12.45
-0.05
-0.4%		12.55
0.1
0.8%		12.35
-0.2
-1.59%		12.45
0.1
0.81%		 　12.55
0.1
0.8%		12.55
0
0%		12.50
-0.05
-0.4%		12.50
0
0%		12.50
0
0%		 　12.45
-0.05
-0.4%		11.60
-0.85
-6.83%		11.75
0.15
1.29%		11.75
0
0%		11.80
0.05
0.43%		 12.31
9 月　11.75
-0.05
-0.42%		11.75
0
0%		11.80
0.05
0.43%		11.80
0
0%		11.80
0
0%		 　11.85
0.05
0.42%		11.95
0.1
0.84%		12.00
0.05
0.42%		11.95
-0.05
-0.42%		 　　12.00
0.05
0.42%		11.90
-0.1
-0.83%		11.95
0.05
0.42%		11.95
0
0%		11.95
0
0%		 　12.00
0.05
0.42%		11.95
-0.05
-0.42%		11.95
0
0%		11.95
0
0%		11.85
-0.1
-0.84%		 11.9
10 月11.85
0
0%		11.80
-0.05
-0.42%		11.75
-0.05
-0.42%		11.75
0
0%		 　11.75
0
0%		11.75
0
0%		11.75
0
0%		 　　　11.85
0.1
0.85%		11.85
0
0%		11.80
-0.05
-0.42%		11.80
0
0%		11.90
0.1
0.85%		 　11.85
-0.05
-0.42%		11.80
-0.05
-0.42%		11.80
0
0%		11.85
0.05
0.42%		11.80
-0.05
-0.42%		 　11.75
-0.05
-0.42%		11.75
0
0%		11.80
0.05
0.43%		11.75
-0.05
-0.42%		11.8
11 月11.80
0.05
0.43%		 　11.85
0.05
0.42%		11.85
0
0%		11.85
0
0%		11.85
0
0%		11.95
0.1
0.84%		 　11.95
0
0%		12.00
0.05
0.42%		11.95
-0.05
-0.42%		11.90
-0.05
-0.42%		11.85
-0.05
-0.42%		 　11.90
0.05
0.42%		11.90
0
0%		11.95
0.05
0.42%		11.90
-0.05
-0.42%		11.90
0
0%		 　11.90
0
0%		11.90
0
0%		12.00
0.1
0.84%		11.95
-0.05
-0.42%		11.95
0
0%		 11.91
12 月　11.95
0
0%		11.95
0
0%		11.90
-0.05
-0.42%		11.85
-0.05
-0.42%		11.85
0
0%		 　11.85
0
0%		11.85
0
0%		11.90
0.05
0.42%		11.90
0
0%		11.90
0
0%		 　11.95
0.05
0.42%		11.95
0
0%		11.95
0
0%		11.95
0
0%		11.95
0
0%		 　12.00
0.05
0.42%		11.95
-0.05
-0.42%		12.00
0.05
0.42%		11.95
-0.05
-0.42%		12.00
0.05
0.42%		 　12.00
0
0%		12.00
0
0%		11.94

說明:最高漲幅:2.61%最低跌幅:-6.83% 最高價:12.80最低價:10.10平均價:11.73,灰色底表示週末,漲118天(10)元,跌78天(-6.4)元,平盤107天
3%=2,2%=5,1%=47,0%=171,-0%=1,-1%=5,-2%=16,-3%=56,

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
2019-01-02 2812 2315913 753 23558997 10.20 10.25 10.10 10.15 0.05 0% 10.15 42 10.20 1210 8.60
2019-01-03 2812 2063262 574 20956905 10.15 10.20 10.10 10.15 0.00 0% 10.10 2161 10.15 143 8.60
2019-01-04 2812 1652776 570 16745505 10.15 10.15 10.10 10.10 0.05 -0.49% 10.10 2169 10.15 177 8.56
2019-01-07 2812 2813586 594 28680184 10.15 10.20 10.15 10.20 0.10 0.99% 10.15 2055 10.20 408 8.64
2019-01-08 2812 1388770 678 14134388 10.20 10.25 10.15 10.15 0.05 -0.49% 10.15 3060 10.20 750 8.60
2019-01-09 2812 3001029 1149 30713869 10.20 10.25 10.20 10.25 0.10 0.99% 10.20 1042 10.25 2185 8.69
2019-01-10 2812 1908956 497 19518683 10.25 10.25 10.20 10.25 0.00 0% 10.20 1230 10.25 1586 8.69
2019-01-11 2812 9806250 2125 101349172 10.30 10.40 10.30 10.35 0.10 0.98% 10.35 413 10.40 2235 8.77
2019-01-14 2812 3003272 922 31096016 10.40 10.40 10.30 10.35 0.00 0% 10.30 1497 10.35 150 8.77
2019-01-15 2812 4202046 1019 43494620 10.35 10.45 10.30 10.35 0.00 0% 10.35 310 10.40 119 8.77
2019-01-16 2812 2602693 947 26954653 10.40 10.40 10.30 10.30 0.05 -0.48% 10.30 1429 10.35 42 8.73
2019-01-17 2812 1926167 717 19977238 10.35 10.40 10.35 10.40 0.10 0.97% 10.35 618 10.40 2315 8.81
2019-01-18 2812 3369332 918 34927700 10.40 10.40 10.30 10.40 0.00 0% 10.35 428 10.40 1501 8.81
2019-01-21 2812 3778039 920 39303300 10.40 10.45 10.35 10.40 0.00 0% 10.40 1228 10.45 2066 8.81
2019-01-22 2812 7244679 1681 75258522 10.40 10.45 10.35 10.45 0.05 0.48% 10.40 30 10.45 3160 8.86
2019-01-23 2812 3693661 638 38385596 10.40 10.45 10.35 10.40 0.05 -0.48% 10.35 2464 10.40 1347 8.81
2019-01-24 2812 2743088 604 28573893 10.40 10.45 10.35 10.45 0.05 0.48% 10.40 2395 10.45 2073 8.86
2019-01-25 2812 3260096 969 34019719 10.40 10.45 10.40 10.45 0.00 0% 10.40 1960 10.45 684 8.86
2019-01-28 2812 4901415 1118 51249342 10.45 10.50 10.40 10.50 0.05 0.48% 10.45 906 10.50 2295 8.90
2019-01-29 2812 3172418 811 33153383 10.45 10.50 10.40 10.45 0.05 -0.48% 10.45 188 10.50 2454 8.86
2019-01-30 2812 3742189 822 39164917 10.45 10.50 10.40 10.50 0.05 0.48% 10.45 1540 10.50 3005 8.90
2019-02-11 2812 8158401 2118 86015841 10.55 10.60 10.50 10.50 0.00 0% 10.50 1639 10.55 630 8.90
2019-02-12 2812 2233655 824 23520268 10.50 10.55 10.50 10.50 0.00 0% 10.50 2267 10.55 1313 8.90
2019-02-13 2812 3564034 802 37619402 10.55 10.60 10.50 10.60 0.10 0.95% 10.55 91 10.60 2429 8.98
2019-02-14 2812 3363800 1017 35538092 10.60 10.60 10.55 10.60 0.00 0% 10.55 1367 10.60 1184 8.98
2019-02-18 2812 3337861 975 35280714 10.60 10.60 10.55 10.60 0.05 0% 10.55 1463 10.60 1871 8.98
2019-02-19 2812 2904065 1159 30743910 10.60 10.60 10.55 10.60 0.00 0% 10.55 2232 10.60 1653 8.98
2019-02-20 2812 6820363 1330 72358811 10.60 10.65 10.55 10.65 0.05 0.47% 10.60 884 10.65 1798 9.03
2019-02-21 2812 3231888 1044 34317228 10.65 10.65 10.60 10.60 0.05 -0.47% 10.60 1129 10.65 1999 8.98
2019-02-22 2812 1642000 613 17456312 10.65 10.65 10.60 10.65 0.05 0.47% 10.60 2064 10.65 2516 9.03
2019-02-25 2812 5585587 1585 59456488 10.65 10.70 10.60 10.65 0.00 0% 10.65 343 10.70 2956 9.03
2019-02-26 2812 4803215 1299 51262002 10.65 10.70 10.65 10.70 0.05 0.47% 10.65 543 10.70 987 9.07
2019-02-27 2812 3581799 1313 38180565 10.70 10.70 10.65 10.65 0.05 -0.47% 10.65 210 10.70 1107 9.03
2019-03-04 2812 5826040 1844 62370209 10.65 10.75 10.65 10.75 0.10 0.94% 10.70 362 10.75 362 9.11
2019-03-05 2812 2128420 793 22801044 10.70 10.75 10.70 10.70 0.05 -0.47% 10.70 1050 10.75 1099 9.07
2019-03-06 2812 4273491 1490 46007088 10.75 10.80 10.70 10.80 0.10 0.93% 10.75 1353 10.80 1075 9.15
2019-03-07 2812 10326388 1940 112339440 10.80 10.95 10.75 10.85 0.05 0.46% 10.85 1333 10.90 987 9.19
2019-03-08 2812 3685142 848 40003791 10.85 10.90 10.80 10.90 0.05 0.46% 10.85 266 10.90 1210 9.24
2019-03-11 2812 3869372 951 42198739 10.90 10.95 10.85 10.90 0.00 0% 10.90 600 10.95 1671 9.24
2019-03-12 2812 3607181 905 39400605 10.90 10.95 10.90 10.90 0.00 0% 10.90 1478 10.95 1174 9.24
2019-03-13 2812 5439562 1000 59291902 10.95 10.95 10.85 10.85 0.05 -0.46% 10.85 1564 10.90 124 9.19
2019-03-14 2812 4234660 1062 46139989 10.90 10.95 10.85 10.90 0.05 0.46% 10.85 1837 10.90 1537 9.24
2019-03-15 2812 15609605 3029 172175060 10.95 11.10 10.95 11.05 0.15 1.38% 11.00 3214 11.05 556 9.36
2019-03-18 2812 14038181 2947 157136160 11.10 11.35 11.05 11.30 0.25 2.26% 11.30 425 11.35 1115 9.58
2019-03-19 2812 9501087 2159 108093307 11.35 11.40 11.35 11.40 0.10 0.88% 11.35 2362 11.40 496 9.66
2019-03-20 2812 11049557 2444 124885085 11.40 11.40 11.20 11.30 0.10 -0.88% 11.30 745 11.35 1280 9.58
2019-03-21 2812 4491840 1188 50679590 11.30 11.35 11.25 11.30 0.00 0% 11.25 2375 11.30 728 9.58
2019-03-22 2812 9489603 1860 106913504 11.30 11.35 11.20 11.30 0.00 0% 11.25 2228 11.30 341 9.91
2019-03-25 2812 6918919 1610 77423761 11.20 11.20 11.10 11.20 0.10 -0.88% 11.15 3134 11.20 203 9.82
2019-03-26 2812 6372261 1479 72121903 11.20 11.40 11.20 11.35 0.15 1.34% 11.35 9 11.40 1365 9.96
2019-03-27 2812 5363888 1273 60824135 11.35 11.40 11.30 11.40 0.05 0.44% 11.35 416 11.40 1851 10.00
2019-03-28 2812 3748992 1196 42590966 11.35 11.40 11.30 11.40 0.00 0% 11.35 1098 11.40 2377 10.00
2019-03-29 2812 6053191 1506 68867797 11.40 11.40 11.35 11.40 0.00 0% 11.35 1996 11.40 493 10.00
2019-04-01 2812 6362565 1455 72573491 11.40 11.45 11.35 11.40 0.00 0% 11.35 2128 11.40 409 10.00
2019-04-02 2812 3593732 960 40929306 11.40 11.45 11.35 11.35 0.05 -0.44% 11.35 2303 11.40 557 9.96
2019-04-03 2812 6233343 1429 70954609 11.40 11.40 11.35 11.35 0.00 0% 11.35 1407 11.40 669 9.96
2019-04-08 2812 7585115 2167 86148110 11.40 11.40 11.30 11.35 0.00 0% 11.35 43 11.40 2658 9.96
2019-04-09 2812 6938344 1844 78542920 11.30 11.40 11.30 11.30 0.05 -0.44% 11.30 941 11.35 1455 9.91
2019-04-10 2812 13878478 3960 155215675 11.20 11.25 11.15 11.25 0.05 -0.44% 11.20 617 11.25 923 9.87
2019-04-11 2812 4492590 1213 50495054 11.25 11.30 11.20 11.25 0.00 0% 11.20 1935 11.25 687 9.87
2019-04-12 2812 3471633 988 39010778 11.25 11.30 11.20 11.25 0.00 0% 11.20 1928 11.25 780 9.87
2019-04-15 2812 4374220 1201 49308136 11.25 11.30 11.25 11.30 0.05 0.44% 11.25 1369 11.30 1476 9.91
2019-04-17 2812 3789527 1088 42634290 11.25 11.30 11.20 11.25 0.00 -0.44% 11.25 283 11.30 1305 9.87
2019-04-18 2812 3757464 733 42188571 11.25 11.30 11.20 11.20 0.05 -0.44% 11.20 2892 11.25 1005 9.82
2019-04-19 2812 3053441 758 34362430 11.25 11.30 11.20 11.30 0.10 0.89% 11.25 158 11.30 1442 9.91
2019-04-22 2812 2058833 692 23292963 11.30 11.35 11.30 11.30 0.00 0% 11.30 1212 11.35 1574 9.91
2019-04-23 2812 2455612 658 27815752 11.35 11.35 11.30 11.35 0.05 0.44% 11.30 1062 11.35 2447 9.96
2019-04-24 2812 3739553 1073 42421844 11.35 11.40 11.30 11.35 0.00 0% 11.30 3037 11.35 578 9.96
2019-04-25 2812 6000862 1546 68326737 11.35 11.45 11.30 11.40 0.05 0.44% 11.40 600 11.45 1929 10.00
2019-04-26 2812 14083249 2686 161581440 11.40 11.55 11.40 11.50 0.10 0.88% 11.50 668 11.55 724 10.09
2019-04-29 2812 15905213 3856 186728003 11.50 11.90 11.50 11.80 0.30 2.61% 11.80 743 11.85 323 10.35
2019-04-30 2812 14883452 3201 177822563 11.80 12.00 11.80 12.00 0.20 1.69% 11.95 538 12.00 3314 10.53
2019-05-02 2812 13122029 3167 158528479 12.00 12.15 12.00 12.15 0.15 1.25% 12.10 487 12.15 1246 10.66
2019-05-03 2812 11018485 3042 132717840 12.15 12.15 12.00 12.05 0.10 -0.82% 12.05 71 12.10 890 10.57
2019-05-06 2812 15106287 3959 179652056 12.00 12.00 11.85 11.85 0.20 -1.66% 11.85 153 11.90 909 10.39
2019-05-07 2812 4675543 1321 55691126 11.85 11.95 11.85 11.90 0.05 0.42% 11.90 1507 11.95 911 10.44
2019-05-08 2812 7200219 1590 85461968 11.85 11.95 11.80 11.90 0.00 0% 11.90 218 11.95 607 10.44
2019-05-09 2812 6000955 1647 71170037 11.95 11.95 11.80 11.85 0.05 -0.42% 11.80 2403 11.85 510 10.39
2019-05-10 2812 8751542 1748 104115939 11.85 12.00 11.80 11.90 0.05 0.42% 11.85 176 11.90 770 10.44
2019-05-13 2812 6490746 1688 76953795 11.90 11.95 11.80 11.80 0.10 -0.84% 11.80 2629 11.85 380 10.00
2019-05-14 2812 8601451 2106 100721598 11.70 11.75 11.65 11.75 0.05 -0.42% 11.75 71 11.80 959 9.96
2019-05-15 2812 4800023 1078 56796623 11.80 11.90 11.80 11.80 0.05 0.43% 11.80 905 11.85 550 10.00
2019-05-16 2812 4206565 1349 49585905 11.80 11.85 11.75 11.80 0.00 0% 11.80 19 11.85 416 10.00
2019-05-17 2812 3941915 910 46655166 11.85 11.90 11.80 11.85 0.05 0.42% 11.80 719 11.85 216 10.04
2019-05-20 2812 4074085 1031 48407311 11.85 11.90 11.80 11.90 0.05 0.42% 11.85 817 11.90 226 10.08
2019-05-22 2812 3737525 1046 45123248 12.10 12.10 12.05 12.10 0.05 1.68% 12.05 1278 12.10 1943 10.25
2019-05-23 2812 5514938 1640 66508756 12.10 12.10 12.00 12.00 0.10 -0.83% 12.00 1783 12.05 544 10.17
2019-05-24 2812 6120771 1545 73664046 12.00 12.10 11.95 12.10 0.10 0.83% 12.05 274 12.10 2585 10.25
2019-05-27 2812 11605965 2128 141164385 12.10 12.20 12.10 12.20 0.10 0.83% 12.15 687 12.20 134 10.34
2019-05-28 2812 7133981 1673 86749492 12.20 12.25 12.10 12.10 0.10 -0.82% 12.10 1425 12.15 1 10.25
2019-05-29 2812 4090696 1138 49469591 12.10 12.10 12.05 12.10 0.00 0% 12.05 1151 12.10 285 10.25
2019-05-30 2812 4719133 1339 57261823 12.10 12.20 12.05 12.20 0.10 0.83% 12.15 639 12.20 1305 10.34
2019-05-31 2812 7055539 1741 86280248 12.20 12.25 12.15 12.25 0.05 0.41% 12.20 1912 12.25 1891 10.38
2019-06-03 2812 7197451 1703 87863753 12.20 12.30 12.10 12.30 0.05 0.41% 12.25 895 12.30 889 10.42
2019-06-04 2812 8299077 1848 102132846 12.30 12.35 12.25 12.30 0.00 0% 12.30 261 12.35 2463 10.42
2019-06-05 2812 11002542 2243 136437732 12.35 12.45 12.30 12.45 0.15 1.22% 12.40 1021 12.45 2211 10.55
2019-06-06 2812 18841390 3362 236647032 12.50 12.65 12.45 12.55 0.10 0.8% 12.55 161 12.60 1092 10.64
2019-06-10 2812 9990504 2409 126809405 12.60 12.75 12.55 12.70 0.15 1.2% 12.70 1237 12.75 1085 10.76
2019-06-11 2812 12786875 3604 160802442 12.70 12.75 12.50 12.50 0.20 -1.57% 12.45 986 12.50 28 10.59
2019-06-12 2812 19212016 4677 234505197 12.45 12.45 12.10 12.25 0.25 -2% 12.20 499 12.25 572 10.38
2019-06-13 2812 6767528 1657 83020788 12.20 12.35 12.15 12.30 0.05 0.41% 12.30 582 12.35 454 10.42
2019-06-14 2812 5121812 1489 63414629 12.30 12.45 12.30 12.35 0.05 0.41% 12.35 588 12.40 320 10.47
2019-06-17 2812 4009503 1391 49809404 12.35 12.50 12.30 12.45 0.10 0.81% 12.45 207 12.50 561 10.55
2019-06-18 2812 6114542 1936 76282192 12.50 12.55 12.40 12.50 0.05 0.4% 12.45 114 12.50 377 10.59
2019-06-19 2812 8918455 3751 111610015 12.50 12.60 12.45 12.55 0.05 0.4% 12.50 351 12.55 537 10.64
2019-06-20 2812 5977169 3291 74641190 12.55 12.55 12.45 12.50 0.05 -0.4% 12.45 668 12.50 298 10.59
2019-06-21 2812 6418416 1442 79967132 12.50 12.50 12.40 12.50 0.00 0% 12.45 97 12.50 1394 10.59
2019-06-24 2812 4554405 1555 56589207 12.45 12.50 12.40 12.45 0.05 -0.4% 12.40 2727 12.45 656 10.55
2019-06-25 2812 3579628 1070 44457315 12.45 12.45 12.40 12.45 0.00 0% 12.40 1674 12.45 1343 10.55
2019-06-26 2812 4503302 1224 55917079 12.45 12.45 12.40 12.45 0.00 0% 12.40 1256 12.45 1156 10.55
2019-06-27 2812 6620425 1576 82504418 12.45 12.50 12.40 12.50 0.05 0.4% 12.45 1620 12.50 570 10.59
2019-06-28 2812 2897964 715 36194631 12.50 12.55 12.45 12.50 0.00 0% 12.45 2430 12.50 792 10.59
2019-07-01 2812 6498093 1305 80978138 12.50 12.50 12.40 12.45 0.05 -0.4% 12.45 703 12.50 1461 10.55
2019-07-02 2812 9055485 2481 111861399 12.45 12.45 12.30 12.30 0.15 -1.2% 12.30 1504 12.35 924 10.42
2019-07-03 2812 4913546 1288 60604145 12.30 12.40 12.30 12.40 0.10 0.81% 12.35 516 12.40 867 10.51
2019-07-04 2812 3117985 792 38736137 12.40 12.45 12.40 12.40 0.00 0% 12.40 938 12.45 1590 10.51
2019-07-05 2812 4373912 1002 54430918 12.40 12.50 12.40 12.45 0.05 0.4% 12.45 274 12.50 2298 10.55
2019-07-08 2812 4608936 1014 57361458 12.45 12.50 12.40 12.45 0.00 0% 12.40 1360 12.45 151 10.55
2019-07-09 2812 3333486 1126 41591151 12.45 12.50 12.45 12.50 0.05 0.4% 12.45 541 12.50 2170 10.59
2019-07-10 2812 3834607 1325 47923159 12.50 12.55 12.45 12.50 0.00 0% 12.45 1504 12.50 129 10.59
2019-07-11 2812 5593164 1242 70076714 12.50 12.55 12.45 12.55 0.05 0.4% 12.50 1637 12.55 359 10.64
2019-07-12 2812 4462916 1119 56137168 12.55 12.60 12.55 12.60 0.05 0.4% 12.55 776 12.60 608 10.68
2019-07-15 2812 3580083 1049 45096486 12.60 12.65 12.55 12.60 0.00 0% 12.55 1824 12.60 857 10.68
2019-07-16 2812 3762467 1315 47288371 12.60 12.60 12.55 12.55 0.05 -0.4% 12.55 1630 12.60 1270 10.64
2019-07-17 2812 4498142 1539 56499651 12.55 12.60 12.50 12.55 0.00 0% 12.55 490 12.60 2285 10.64
2019-07-18 2812 3056729 997 38410812 12.55 12.60 12.55 12.60 0.05 0.4% 12.55 665 12.60 2031 10.68
2019-07-19 2812 3514120 919 44350728 12.60 12.65 12.55 12.65 0.05 0.4% 12.60 1270 12.65 2036 10.72
2019-07-22 2812 8175014 1735 103854572 12.65 12.75 12.60 12.75 0.10 0.79% 12.70 556 12.75 952 10.81
2019-07-23 2812 3718574 1049 47490563 12.75 12.80 12.70 12.80 0.05 0.39% 12.75 1585 12.80 1383 10.85
2019-07-24 2812 7797046 1940 99613063 12.80 12.85 12.70 12.70 0.10 -0.78% 12.70 976 12.75 250 10.76
2019-07-25 2812 5381546 1404 68647000 12.70 12.80 12.65 12.80 0.10 0.79% 12.75 617 12.80 1549 10.85
2019-07-26 2812 3175790 984 40529345 12.80 12.80 12.70 12.75 0.05 -0.39% 12.75 520 12.80 1768 10.81
2019-07-29 2812 3067835 946 39072150 12.75 12.80 12.70 12.75 0.00 0% 12.70 2107 12.75 379 10.81
2019-07-30 2812 3106517 912 39523151 12.75 12.75 12.70 12.70 0.05 -0.39% 12.70 1777 12.75 1055 10.76
2019-07-31 2812 4808266 1640 60908482 12.70 12.70 12.65 12.65 0.05 -0.39% 12.65 626 12.70 1154 10.72
2019-08-01 2812 6563226 2152 82535127 12.60 12.65 12.55 12.55 0.10 -0.79% 12.55 876 12.60 660 10.64
2019-08-02 2812 9106082 3023 113155572 12.50 12.55 12.35 12.40 0.15 -1.2% 12.35 1257 12.40 40 10.51
2019-08-05 2812 6362625 1936 78385980 12.35 12.40 12.30 12.30 0.10 -0.81% 12.30 850 12.35 974 10.42
2019-08-06 2812 9530778 2782 115512877 12.05 12.30 12.00 12.25 0.05 -0.41% 12.25 257 12.30 538 10.38
2019-08-07 2812 5091373 1832 62890508 12.30 12.40 12.25 12.30 0.05 0.41% 12.30 613 12.35 62 10.42
2019-08-08 2812 2705177 902 33444226 12.30 12.40 12.25 12.40 0.10 0.81% 12.35 623 12.40 262 10.51
2019-08-12 2812 5971236 1472 74487780 12.40 12.55 12.40 12.50 0.10 0.81% 12.50 440 12.55 536 10.59
2019-08-13 2812 4530804 1072 56510833 12.50 12.55 12.45 12.45 0.05 -0.4% 12.45 356 12.50 1104 10.55
2019-08-14 2812 6604587 1332 82521262 12.45 12.55 12.40 12.55 0.10 0.8% 12.50 88 12.55 938 10.64
2019-08-15 2812 7671258 2024 94953026 12.45 12.45 12.30 12.35 0.20 -1.59% 12.35 1610 12.40 422 10.38
2019-08-16 2812 6976925 2181 86828752 12.35 12.50 12.35 12.45 0.10 0.81% 12.45 162 12.50 724 10.46
2019-08-19 2812 6550698 1445 81959207 12.50 12.55 12.45 12.55 0.10 0.8% 12.50 663 12.55 1364 10.55
2019-08-20 2812 4656679 1094 58368028 12.55 12.55 12.50 12.55 0.00 0% 12.50 1313 12.55 2033 10.55
2019-08-21 2812 7098473 1183 88774214 12.50 12.55 12.45 12.50 0.05 -0.4% 12.45 1838 12.50 147 10.50
2019-08-22 2812 8903697 1424 111325498 12.50 12.55 12.45 12.50 0.00 0% 12.45 2185 12.50 414 10.50
2019-08-23 2812 7990512 1606 99668337 12.50 12.50 12.45 12.50 0.00 0% 12.45 744 12.50 2551 10.50
2019-08-26 2812 14994332 3117 186215530 12.40 12.45 12.35 12.45 0.05 -0.4% 12.40 1435 12.45 675 10.46
2019-08-27 2812 21286583 4012 248250562 11.55 11.65 11.55 11.60 0.00 -6.83% 11.60 2614 11.65 2022 9.75
2019-08-28 2812 7990101 2336 93715898 11.65 11.80 11.60 11.75 0.15 1.29% 11.75 1118 11.80 882 9.87
2019-08-29 2812 3418393 1259 40100499 11.75 11.80 11.70 11.75 0.00 0% 11.70 1519 11.75 558 9.87
2019-08-30 2812 6347041 1650 74492432 11.75 11.80 11.65 11.80 0.05 0.43% 11.75 147 11.80 889 9.92
2019-09-02 2812 3467109 1174 40729331 11.80 11.80 11.70 11.75 0.05 -0.42% 11.75 33 11.80 1472 9.87
2019-09-03 2812 2598962 812 30558450 11.75 11.80 11.70 11.75 0.00 0% 11.75 753 11.80 1782 9.87
2019-09-04 2812 2889365 1033 34029791 11.75 11.80 11.70 11.80 0.05 0.43% 11.75 1638 11.80 1053 9.92
2019-09-05 2812 6714844 1996 78851097 11.75 11.80 11.70 11.80 0.00 0% 11.75 198 11.80 1488 9.92
2019-09-06 2812 2902546 1074 34172753 11.80 11.80 11.75 11.80 0.00 0% 11.75 1349 11.80 1283 9.92
2019-09-09 2812 5337718 1294 63101728 11.80 11.85 11.75 11.85 0.05 0.42% 11.80 2174 11.85 1131 9.96
2019-09-10 2812 5165900 1314 61464850 11.85 11.95 11.85 11.95 0.10 0.84% 11.90 928 11.95 607 10.04
2019-09-11 2812 6251302 2224 74836560 12.00 12.00 11.95 12.00 0.05 0.42% 11.95 931 12.00 1282 10.08
2019-09-12 2812 2696143 1031 32292866 12.00 12.05 11.95 11.95 0.05 -0.42% 11.95 976 12.00 639 10.04
2019-09-16 2812 2634364 955 31548640 12.00 12.00 11.95 12.00 0.05 0.42% 11.95 1762 12.00 1520 10.08
2019-09-17 2812 3236584 1257 38620912 12.00 12.00 11.90 11.90 0.10 -0.83% 11.90 2171 11.95 588 10.00
2019-09-18 2812 4264806 1911 50970572 11.90 12.00 11.90 11.95 0.05 0.42% 11.95 500 12.00 1316 10.04
2019-09-19 2812 4091344 1141 48840828 11.95 11.95 11.90 11.95 0.00 0% 11.90 3723 11.95 400 10.04
2019-09-20 2812 6965393 2722 83076066 11.90 11.95 11.90 11.95 0.00 0% 11.90 4729 11.95 1501 10.04
2019-09-23 2812 4904870 1885 58635294 11.95 12.00 11.90 12.00 0.05 0.42% 11.95 1813 12.00 1135 10.08
2019-09-24 2812 4656709 1565 55693558 11.95 12.00 11.95 11.95 0.05 -0.42% 11.95 4409 12.00 4355 10.04
2019-09-25 2812 4780016 2371 57023192 11.95 11.95 11.90 11.95 0.00 0% 11.90 4872 11.95 1056 10.04
2019-09-26 2812 2763612 773 33006994 11.95 11.95 11.90 11.95 0.00 0% 11.90 3523 11.95 2062 10.04
2019-09-27 2812 7397916 2214 87953063 11.95 11.95 11.85 11.85 0.10 -0.84% 11.85 1479 11.90 1242 9.96
2019-10-01 2812 5284067 2569 62677911 11.85 11.90 11.85 11.85 0.00 0% 11.85 1572 11.90 1057 9.96
2019-10-02 2812 4194327 1839 49710708 11.85 11.90 11.80 11.80 0.05 -0.42% 11.80 2825 11.85 21 9.92
2019-10-03 2812 5848868 1802 68895453 11.80 11.80 11.75 11.75 0.05 -0.42% 11.75 2151 11.80 311 9.87
2019-10-04 2812 3407773 1219 40140740 11.75 11.85 11.75 11.75 0.00 0% 11.75 2104 11.80 891 9.87
2019-10-07 2812 4747051 1656 55894934 11.80 11.85 11.75 11.75 0.00 0% 11.75 1106 11.80 951 9.87
2019-10-08 2812 2672200 1357 31476048 11.75 11.80 11.75 11.75 0.00 0% 11.75 2864 11.80 1043 9.87
2019-10-09 2812 3745043 1553 44035456 11.75 11.80 11.70 11.75 0.00 0% 11.75 893 11.80 559 9.87
2019-10-14 2812 6308152 1972 74451664 11.80 11.85 11.75 11.85 0.10 0.85% 11.80 634 11.85 1286 9.96
2019-10-15 2812 3876355 1514 45841289 11.80 11.85 11.80 11.85 0.00 0% 11.80 928 11.85 879 9.96
2019-10-16 2812 4626455 1927 54698236 11.85 11.85 11.80 11.80 0.05 -0.42% 11.80 786 11.85 1490 9.92
2019-10-17 2812 3976264 1595 46988146 11.80 11.85 11.80 11.80 0.00 0% 11.80 408 11.85 965 9.92
2019-10-18 2812 10659198 2199 126128339 11.80 11.90 11.75 11.90 0.10 0.85% 11.85 274 11.90 1130 10.00
2019-10-21 2812 4263210 1608 50456611 11.85 11.90 11.80 11.85 0.05 -0.42% 11.85 43 11.90 1736 9.96
2019-10-22 2812 3612991 1432 42696894 11.85 11.85 11.80 11.80 0.05 -0.42% 11.80 1729 11.85 1137 9.92
2019-10-23 2812 4367778 1927 51551581 11.80 11.85 11.75 11.80 0.00 0% 11.75 2787 11.80 102 9.92
2019-10-24 2812 4835953 1390 57117614 11.80 11.85 11.75 11.85 0.05 0.42% 11.80 624 11.85 1989 9.96
2019-10-25 2812 4484103 1321 52986389 11.85 11.85 11.80 11.80 0.05 -0.42% 11.80 774 11.85 836 9.92
2019-10-28 2812 3949201 1262 46559822 11.80 11.85 11.75 11.75 0.05 -0.42% 11.75 3927 11.80 1106 9.87
2019-10-29 2812 3481709 1849 40963208 11.80 11.80 11.75 11.75 0.00 0% 11.75 3953 11.80 2015 9.87
2019-10-30 2812 4117862 1889 48472827 11.80 11.80 11.75 11.80 0.05 0.43% 11.75 3876 11.80 1353 9.92
2019-10-31 2812 8295108 3139 97654903 11.80 11.80 11.75 11.75 0.05 -0.42% 11.75 4073 11.80 1525 9.87
2019-11-01 2812 3577590 1778 42092921 11.80 11.80 11.75 11.80 0.05 0.43% 11.75 3247 11.80 1973 9.92
2019-11-04 2812 7938120 3029 93515797 11.80 11.85 11.75 11.85 0.05 0.42% 11.80 550 11.85 2873 9.96
2019-11-05 2812 4611887 2054 54524594 11.80 11.85 11.80 11.85 0.00 0% 11.80 2782 11.85 2333 9.96
2019-11-06 2812 8372408 2874 99048421 11.80 11.90 11.80 11.85 0.00 0% 11.85 660 11.90 3318 9.96
2019-11-07 2812 5401762 2061 64096410 11.85 11.90 11.85 11.85 0.00 0% 11.85 2507 11.90 2950 9.96
2019-11-08 2812 9228267 2824 109767686 11.85 11.95 11.85 11.95 0.10 0.84% 11.95 226 12.00 1052 10.04
2019-11-11 2812 11203305 2994 133975960 11.95 12.00 11.90 11.95 0.00 0% 11.90 3022 11.95 1393 10.04
2019-11-12 2812 4076300 1958 48770900 12.00 12.00 11.95 12.00 0.05 0.42% 11.95 839 12.00 2071 10.08
2019-11-13 2812 4465530 1632 53347159 12.00 12.00 11.90 11.95 0.05 -0.42% 11.90 2800 11.95 278 10.67
2019-11-14 2812 2923286 922 34847212 11.95 11.95 11.90 11.90 0.05 -0.42% 11.90 1346 11.95 1092 10.62
2019-11-15 2812 5393282 1730 64034391 11.90 11.90 11.85 11.85 0.05 -0.42% 11.85 3186 11.90 1387 10.58
2019-11-18 2812 4648083 2048 55242853 11.90 11.95 11.85 11.90 0.05 0.42% 11.90 462 11.95 987 10.62
2019-11-19 2812 3872044 1638 46151163 11.90 11.95 11.90 11.90 0.00 0% 11.90 1911 11.95 1524 10.62
2019-11-20 2812 3755785 1422 44804121 11.90 11.95 11.90 11.95 0.05 0.42% 11.90 2637 11.95 1320 10.67
2019-11-21 2812 4555049 1383 54255276 11.95 11.95 11.90 11.90 0.05 -0.42% 11.90 154 11.95 1581 10.62
2019-11-22 2812 3479453 1059 41414667 11.90 11.95 11.85 11.90 0.00 0% 11.90 428 11.95 3452 10.62
2019-11-25 2812 3883132 1247 46276104 11.90 11.95 11.90 11.90 0.00 0% 11.90 1758 11.95 2536 10.62
2019-11-26 2812 3768164 1446 44951813 11.90 11.95 11.90 11.90 0.00 0% 11.90 4766 11.95 974 10.62
2019-11-27 2812 4348170 1446 52029290 11.95 12.00 11.90 12.00 0.10 0.84% 11.95 2365 12.00 2531 10.71
2019-11-28 2812 4919026 2660 58840012 12.00 12.00 11.90 11.95 0.05 -0.42% 11.90 3922 11.95 727 10.67
2019-11-29 2812 2838789 940 33842862 11.95 11.95 11.90 11.95 0.00 0% 11.90 2984 11.95 932 10.67
2019-12-02 2812 4877879 1727 58145349 11.95 11.95 11.90 11.95 0.00 0% 11.90 952 11.95 690 10.67
2019-12-03 2812 2964836 1895 35304047 11.95 11.95 11.90 11.95 0.00 0% 11.90 2592 11.95 1955 10.67
2019-12-04 2812 4834462 2021 57419481 11.90 11.95 11.85 11.90 0.05 -0.42% 11.85 3409 11.90 545 10.62
2019-12-05 2812 4441842 2205 52703857 11.90 11.90 11.85 11.85 0.05 -0.42% 11.85 4228 11.90 1256 10.58
2019-12-06 2812 3597345 1972 42676789 11.85 11.90 11.85 11.85 0.00 0% 11.85 3626 11.90 1247 10.58
2019-12-09 2812 5400309 1809 64024658 11.85 11.90 11.80 11.85 0.00 0% 11.85 474 11.90 1247 10.58
2019-12-10 2812 3882465 1044 46004207 11.85 11.90 11.80 11.85 0.00 0% 11.80 5499 11.85 1486 10.58
2019-12-11 2812 4387774 2253 52074422 11.90 11.90 11.85 11.90 0.05 0.42% 11.85 2615 11.90 2013 10.62
2019-12-12 2812 5358764 2160 63690992 11.90 11.90 11.85 11.90 0.00 0% 11.85 5399 11.90 232 10.62
2019-12-13 2812 4046797 1641 48186605 11.90 11.95 11.85 11.90 0.00 0% 11.90 968 11.95 1780 10.62
2019-12-16 2812 3253726 1954 38786830 11.90 11.95 11.90 11.95 0.05 0.42% 11.90 2156 11.95 1720 10.67
2019-12-17 2812 3488949 1322 41665441 11.95 12.00 11.90 11.95 0.00 0% 11.90 4617 11.95 502 10.67
2019-12-18 2812 4389669 1228 52484782 11.95 12.00 11.90 11.95 0.00 0% 11.95 1731 12.00 4733 10.67
2019-12-19 2812 3313704 1005 39652806 11.95 12.00 11.95 11.95 0.00 0% 11.95 1964 12.00 6315 10.67
2019-12-20 2812 3235496 1112 38724052 12.00 12.00 11.95 11.95 0.00 0% 11.95 2392 12.00 6511 10.67
2019-12-23 2812 2364969 848 28305778 11.95 12.00 11.95 12.00 0.05 0.42% 11.95 2006 12.00 5807 10.71
2019-12-24 2812 2112017 802 25277254 12.00 12.00 11.95 11.95 0.05 -0.42% 11.95 3016 12.00 5290 10.67
2019-12-25 2812 2806231 1425 33631122 11.95 12.00 11.95 12.00 0.05 0.42% 11.95 2534 12.00 3333 10.71
2019-12-26 2812 2730843 1084 32693116 11.95 12.00 11.95 11.95 0.05 -0.42% 11.95 3309 12.00 4343 10.67
2019-12-27 2812 3161515 1212 37886880 11.95 12.00 11.95 12.00 0.05 0.42% 11.95 5547 12.00 3258 10.71
2019-12-30 2812 4782802 1196 57432174 12.00 12.05 12.00 12.00 0.00 0% 12.00 2713 12.05 2106 10.71
2019-12-31 2812 4438054 1323 53325998 12.00 12.05 12.00 12.00 0.00 0% 12.00 1922 12.05 2982 10.71