中華電(2412)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　109.50
0
0%		110.50
1
0.91%		 　110.00
-0.5
-0.45%		109.50
-0.5
-0.45%		109.00
-0.5
-0.46%		109.50
0.5
0.46%		109.50
0
0%		 　110.00
0.5
0.46%		109.50
-0.5
-0.45%		109.00
-0.5
-0.46%		109.50
0.5
0.46%		109.50
0
0%		 　109.50
0
0%		 　　　　　　　　108.50
-1
-0.91%		108.00
-0.5
-0.46%		109.42
2 月 　108.00
0
0%		108.00
0
0%		108.00
0
0%		108.50
0.5
0.46%		109.00
0.5
0.46%		 　109.00
0
0%		108.50
-0.5
-0.46%		108.50
0
0%		109.50
1
0.92%		109.00
-0.5
-0.46%		 　110.00
1
0.92%		109.50
-0.5
-0.45%		110.00
0.5
0.46%		109.50
-0.5
-0.45%		109.50
0
0%		 　108.50
-1
-0.91%		108.50
0
0%		108.00
-0.5
-0.46%		108.00
0
0%		 108.7
3 月　108.00
0
0%		108.00
0
0%		109.00
1
0.93%		110.00
1
0.92%		108.50
-1.5
-1.36%		 　107.50
-1
-0.92%		107.50
0
0%		108.50
1
0.93%		107.50
-1
-0.92%		106.00
-1.5
-1.4%		 　105.00
-1
-0.94%		107.00
2
1.9%		106.50
-0.5
-0.47%		105.50
-1
-0.94%		106.50
1
0.95%		 　105.50
-1
-0.94%		107.00
1.5
1.42%		108.00
1
0.93%		107.50
-0.5
-0.46%		107.50
0
0%		 　106.50
-1
-0.93%		107.50
1
0.94%		107.12
4 月107.00
-0.5
-0.47%		 　　　108.00
1
0.93%		107.50
-0.5
-0.46%		108.00
0.5
0.47%		107.00
-1
-0.93%		108.00
1
0.93%		 　108.00
0
0%		108.50
0.5
0.46%		109.00
0.5
0.46%		108.00
-1
-0.92%		108.50
0.5
0.46%		 　109.00
0.5
0.46%		108.50
-0.5
-0.46%		109.00
0.5
0.46%		109.00
0
0%		108.50
-0.5
-0.46%		 　109.50
1
0.92%		109.50
0
0%		110.00
0.5
0.46%		109.50
-0.5
-0.45%		 108.54
5 月　　　109.00
-0.5
-0.46%		109.00
0
0%		109.50
0.5
0.46%		 110.00
0.5
0.46%		 　110.00
0
0%		110.00
0
0%		110.00
0
0%		110.00
0
0%		109.50
-0.5
-0.45%		 　110.50
1
0.91%		111.00
0.5
0.45%		111.50
0.5
0.45%		111.50
0
0%		111.00
-0.5
-0.45%		 　110.50
-0.5
-0.45%		111.00
0.5
0.45%		110.00
-1
-0.9%		110.50
0.5
0.45%		110.50
0
0%		 110.36
6 月111.50
1
0.9%		112.00
0.5
0.45%		112.50
0.5
0.45%		113.00
0.5
0.44%		112.50
-0.5
-0.44%		 　113.00
0.5
0.44%		113.00
0
0%		113.00
0
0%		112.50
-0.5
-0.44%		113.00
0.5
0.44%		 　111.50
-1.5
-1.33%		112.50
1
0.9%		113.00
0.5
0.44%		112.50
-0.5
-0.44%		113.00
0.5
0.44%		 　113.50
0.5
0.44%		114.00
0.5
0.44%		114.50
0.5
0.44%		 　　　115.00
0.5
0.44%		117.00
2
1.74%		 113.28
7 月116.50
-0.5
-0.43%		114.00
-2.5
-2.15%		112.00
-2
-1.75%		 　112.00
0
0%		111.50
-0.5
-0.45%		112.00
0.5
0.45%		110.50
-1.5
-1.34%		 　　110.50
0
0%		110.00
-0.5
-0.45%		109.50
-0.5
-0.45%		109.50
0
0%		109.50
0
0%		 　110.00
0.5
0.46%		110.00
0
0%		110.00
0
0%		109.00
-1
-0.91%		 　　108.00
-1
-0.92%		108.50
0.5
0.46%		108.50
0
0%		108.50
0
0%		109.50
1
0.92%		110.4
8 月 　108.00
-1.5
-1.37%		108.50
0.5
0.46%		108.00
-0.5
-0.46%		109.00
1
0.93%		109.00
0
0%		 　　108.50
-0.5
-0.46%		109.00
0.5
0.46%		109.50
0.5
0.46%		109.00
-0.5
-0.46%		 　108.50
-0.5
-0.46%		109.00
0.5
0.46%		109.00
0
0%		109.00
0
0%		109.50
0.5
0.46%		 　109.00
-0.5
-0.46%		109.00
0
0%		109.00
0
0%		109.50
0.5
0.46%		109.00
-0.5
-0.46%		 108.50
-0.5
-0.46%		108.79
9 月109.00
0.5
0.46%		108.50
-0.5
-0.46%		109.00
0.5
0.46%		108.50
-0.5
-0.46%		 　108.50
0
0%		 　109.00
0.5
0.46%		109.00
0
0%		 　109.00
0
0%		 109.00
0
0%		109.00
0
0%		109.00
0
0%		 　　108.00
-1
-0.92%		 107.00
-1
-0.93%		107.50
0.5
0.47%		 　　108.50
1
0.93%		107.00
-1.5
-1.38%		 108.44
10 月　　　　　108.00
1
0.93%		 107.50
-0.5
-0.46%		 　　107.00
-0.5
-0.47%		107.50
0.5
0.47%		107.50
0
0%		106.50
-1
-0.93%		106.50
0
0%		 　　106.50
0
0%		107.00
0.5
0.47%		107.00
0
0%		107.50
0.5
0.47%		 　108.50
1
0.93%		109.00
0.5
0.46%		108.50
-0.5
-0.46%		107.50
-1
-0.92%		107.00
-0.5
-0.47%		 107.52
11 月　109.50
2.5
2.34%		109.50
0
0%		109.50
0
0%		110.00
0.5
0.46%		109.50
-0.5
-0.45%		 　110.00
0.5
0.46%		110.00
0
0%		110.00
0
0%		110.00
0
0%		110.00
0
0%		 　109.50
-0.5
-0.45%		 110.00
0.5
0.46%		110.00
0
0%		 　　110.50
0.5
0.45%		109.50
-1
-0.9%		109.00
-0.5
-0.46%		109.50
0.5
0.46%		109.50
0
0%		 　108.50
-1
-0.91%		 109.66
12 月109.00
0.5
0.46%		109.00
0
0%		 109.50
0.5
0.46%		 　108.50
-1
-0.91%		 　　108.50
0
0%		 　　　109.50
1
0.92%		 109.50
0
0%		 　109.50
0
0%		109.00
-0.5
-0.46%		 　108.50
-0.5
-0.46%		 　109.50
1
0.92%		109.00
-0.5
-0.46%		110.00
1
0.92%		　109.14

說明:最高漲幅:2.34%最低跌幅:-2.15% 最高價:117.00最低價:105.00平均價:109.29,灰色底表示週末,漲106天(78)元,跌102天(-78)元,平盤81天
2%=4,1%=35,0%=148,-0%=2,-1%=39,-2%=61,

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 2412 8125141 4381 893625010 110.50 110.50 109.50 109.50 0.50 0% 109.50 4453 110.00 190 25.41
2020-01-03 2412 7416848 3749 815942140 110.00 110.50 109.50 110.50 1.00 0.91% 110.00 194 110.50 1951 25.64
2020-01-06 2412 5303895 3455 584685334 110.50 110.50 110.00 110.00 0.50 -0.45% 110.00 1235 110.50 1991 25.52
2020-01-07 2412 14171476 4984 1548507360 110.00 110.00 108.50 109.50 0.50 -0.45% 109.00 2736 109.50 915 25.41
2020-01-08 2412 9437253 4282 1033219156 109.50 110.00 109.00 109.00 0.50 -0.46% 109.00 3611 109.50 130 25.29
2020-01-09 2412 7520338 3306 824788180 109.50 110.00 109.00 109.50 0.50 0.46% 109.50 1721 110.00 3482 25.41
2020-01-10 2412 5737892 2447 628623120 109.50 110.00 109.00 109.50 0.00 0% 109.50 2381 110.00 1659 25.41
2020-01-13 2412 14512141 5056 1586617010 109.50 110.00 108.50 110.00 0.50 0.46% 109.50 1917 110.00 63 25.52
2020-01-14 2412 11104620 3394 1214396700 109.50 110.00 108.50 109.50 0.50 -0.45% 109.50 3530 110.00 573 25.41
2020-01-15 2412 12586074 3990 1371458056 109.00 109.50 108.50 109.00 0.50 -0.46% 109.00 4737 109.50 2413 25.29
2020-01-16 2412 9307953 3843 1015946788 109.00 109.50 108.50 109.50 0.50 0.46% 109.00 8751 109.50 1026 25.41
2020-01-17 2412 8286953 4534 905833314 109.50 110.00 109.00 109.50 0.00 0% 109.00 6251 109.50 351 25.41
2020-01-20 2412 7200798 3640 788526780 109.50 110.00 109.00 109.50 0.00 0% 109.00 6580 109.50 82 25.41
2020-01-30 2412 17655824 8598 1911198316 108.50 109.00 108.00 108.50 1.00 -0.91% 108.00 193 108.50 759 25.17
2020-01-31 2412 15411293 4871 1665544879 107.50 109.00 107.50 108.00 0.50 -0.46% 108.00 2977 108.50 1808 25.06
2020-02-03 2412 12973281 4187 1397347629 107.50 108.00 107.00 108.00 0.00 0% 107.50 2175 108.00 855 25.06
2020-02-04 2412 13601163 3820 1468086658 107.50 108.50 107.00 108.00 0.00 0% 108.00 1692 108.50 569 25.06
2020-02-05 2412 7127971 3972 770713796 108.00 108.50 108.00 108.00 0.00 0% 108.00 5016 108.50 600 25.06
2020-02-06 2412 5967464 3177 648023076 108.50 109.00 108.50 108.50 0.50 0.46% 108.50 587 109.00 1281 25.17
2020-02-07 2412 7526636 3456 818778824 109.00 109.00 108.50 109.00 0.50 0.46% 108.50 2173 109.00 690 25.29
2020-02-10 2412 6295322 1938 683774098 109.00 109.00 108.00 109.00 0.00 0% 108.50 402 109.00 1128 25.29
2020-02-11 2412 3888202 2328 423045518 109.00 109.50 108.50 108.50 0.50 -0.46% 108.50 2578 109.00 732 25.17
2020-02-12 2412 6959768 3995 756506712 109.00 109.00 108.50 108.50 0.00 0% 108.50 1819 109.00 1402 25.17
2020-02-13 2412 5589000 1962 609585500 109.00 109.50 108.50 109.50 1.00 0.92% 109.00 1273 109.50 591 25.41
2020-02-14 2412 3179443 1629 347651480 109.50 109.50 109.00 109.00 0.50 -0.46% 109.00 4022 109.50 401 25.29
2020-02-17 2412 4343114 2586 475613540 109.00 110.00 109.00 110.00 1.00 0.92% 109.50 1010 110.00 1156 25.52
2020-02-18 2412 2812057 1511 308516270 109.50 110.00 109.50 109.50 0.50 -0.45% 109.50 1267 110.00 1342 25.41
2020-02-19 2412 4847000 2809 533021000 110.00 110.50 109.50 110.00 0.50 0.46% 110.00 2782 110.50 1998 25.52
2020-02-20 2412 6727345 2391 738687950 110.00 110.50 109.50 109.50 0.50 -0.45% 109.50 840 110.00 1237 25.41
2020-02-21 2412 4960000 2278 543762000 109.50 110.00 109.50 109.50 0.00 0% 109.50 221 110.00 1428 25.41
2020-02-24 2412 7431000 3237 809385000 109.50 109.50 108.50 108.50 1.00 -0.91% 108.50 1936 109.00 254 25.17
2020-02-25 2412 5278040 2789 572515860 108.50 109.00 108.00 108.50 0.00 0% 108.50 1176 109.00 442 25.17
2020-02-26 2412 6825000 2736 739049000 108.00 109.00 108.00 108.00 0.50 -0.46% 108.00 4962 108.50 1683 25.06
2020-02-27 2412 8037695 3419 869523873 108.00 108.50 108.00 108.00 0.00 0% 108.00 4963 108.50 847 25.06
2020-03-02 2412 11114123 5404 1198189784 107.50 108.00 107.00 108.00 0.00 0% 107.50 3253 108.00 263 25.53
2020-03-03 2412 7071000 3595 765189000 108.00 109.00 108.00 108.00 0.00 0% 108.00 2116 108.50 90 25.53
2020-03-04 2412 4346670 2269 472359030 108.50 109.00 108.00 109.00 1.00 0.93% 108.50 448 109.00 1017 25.77
2020-03-05 2412 6645546 3373 729312060 109.50 110.00 109.00 110.00 1.00 0.92% 109.50 595 110.00 1621 26.00
2020-03-06 2412 7530000 3351 820394500 109.50 110.00 108.50 108.50 1.50 -1.36% 108.50 2202 109.00 274 25.65
2020-03-09 2412 9024036 5297 972349388 108.00 108.00 107.50 107.50 1.00 -0.92% 107.50 3483 108.00 1559 25.41
2020-03-10 2412 10880267 5150 1171306836 107.00 108.50 107.00 107.50 0.00 0% 107.50 928 108.00 28 25.41
2020-03-11 2412 9091040 4928 980907272 108.00 108.50 107.50 108.50 1.00 0.93% 108.00 192 108.50 561 25.65
2020-03-12 2412 16766527 8050 1803569093 108.00 108.50 107.00 107.50 1.00 -0.92% 107.50 332 108.00 989 25.41
2020-03-13 2412 34070000 14904 2147483647 106.50 107.00 103.00 106.00 1.50 -1.4% 105.50 283 106.00 37 25.06
2020-03-16 2412 16463671 7028 1734459698 106.50 107.00 105.00 105.00 1.00 -0.94% 105.00 256 105.50 313 24.82
2020-03-17 2412 22133575 9644 2147483647 104.00 107.00 103.50 107.00 2.00 1.9% 106.50 332 107.00 857 25.30
2020-03-18 2412 16697225 6315 1771057350 107.00 107.00 105.00 106.50 0.50 -0.47% 106.00 101 106.50 340 25.18
2020-03-19 2412 24486593 9548 2147483647 104.00 106.00 103.50 105.50 1.00 -0.94% 105.00 531 105.50 59 24.94
2020-03-20 2412 24679658 7872 2147483647 106.00 106.50 104.50 106.50 1.00 0.95% 106.50 29 107.00 2018 25.18
2020-03-23 2412 14916932 4646 1574636251 105.00 106.00 104.50 105.50 1.00 -0.94% 105.50 269 106.00 1126 24.94
2020-03-24 2412 16253605 7409 1741902630 106.50 108.00 106.00 107.00 1.50 1.42% 107.00 410 107.50 137 25.30
2020-03-25 2412 9847227 4160 1060759834 107.00 108.50 107.00 108.00 1.00 0.93% 107.50 250 108.00 386 25.53
2020-03-26 2412 6411652 2796 691459040 108.00 109.00 107.50 107.50 0.50 -0.46% 107.50 146 108.00 761 25.41
2020-03-27 2412 7273843 3410 781080588 108.00 108.00 107.00 107.50 0.00 0% 107.00 523 107.50 42 25.41
2020-03-30 2412 6517201 2435 694513507 106.50 107.00 106.00 106.50 1.00 -0.93% 106.50 90 107.00 857 25.18
2020-03-31 2412 8431751 2352 903221857 107.00 107.50 106.50 107.50 1.00 0.94% 107.00 383 107.50 1503 25.41
2020-04-01 2412 11659862 3596 1253364122 107.50 108.00 107.00 107.00 0.50 -0.47% 107.00 650 107.50 25 25.30
2020-04-06 2412 7173316 3016 773061628 108.00 108.00 107.00 108.00 1.00 0.93% 107.50 696 108.00 1708 25.53
2020-04-07 2412 8796428 3269 945382724 108.00 108.00 107.00 107.50 0.50 -0.46% 107.50 280 108.00 2569 25.41
2020-04-08 2412 5668113 2174 610659204 107.50 108.00 107.00 108.00 0.50 0.47% 107.50 2087 108.00 3449 25.53
2020-04-09 2412 5748576 2348 616490394 107.50 107.50 107.00 107.00 1.00 -0.93% 107.00 2728 107.50 753 25.30
2020-04-10 2412 9457688 3195 1018995804 107.50 108.00 107.00 108.00 1.00 0.93% 107.50 2660 108.00 1473 25.53
2020-04-13 2412 6173698 2047 666532884 108.00 108.50 107.50 108.00 0.00 0% 108.00 2183 108.50 2956 25.53
2020-04-14 2412 8416559 3483 912759104 108.50 108.50 108.00 108.50 0.50 0.46% 108.00 2244 108.50 3008 25.65
2020-04-15 2412 11627585 4074 1261873765 109.00 109.00 108.00 109.00 0.50 0.46% 108.50 1197 109.00 2015 25.77
2020-04-16 2412 8541891 3973 923756127 108.50 109.00 108.00 108.00 1.00 -0.92% 108.00 419 108.50 2944 25.53
2020-04-17 2412 6409933 3363 695968182 108.50 109.00 108.00 108.50 0.50 0.46% 108.50 73 109.00 4299 25.65
2020-04-20 2412 7909536 3415 861764924 108.50 109.50 108.50 109.00 0.50 0.46% 108.50 487 109.00 627 25.77
2020-04-21 2412 9206783 3840 998301905 109.00 109.50 108.00 108.50 0.50 -0.46% 108.50 154 109.00 3359 25.65
2020-04-22 2412 6687437 2147 724222895 108.00 109.00 107.50 109.00 0.50 0.46% 108.50 116 109.00 928 25.77
2020-04-23 2412 6629422 2145 718806998 108.50 109.00 108.00 109.00 0.00 0% 108.50 168 109.00 2004 25.77
2020-04-24 2412 4632768 1818 502790312 109.00 109.00 108.00 108.50 0.50 -0.46% 108.50 155 109.00 1191 25.65
2020-04-27 2412 5408436 2270 591179024 109.00 109.50 109.00 109.50 1.00 0.92% 109.00 1214 109.50 6707 25.89
2020-04-28 2412 5086238 2772 556214029 109.50 109.50 109.00 109.50 0.00 0% 109.00 1638 109.50 6310 25.89
2020-04-29 2412 6578610 3923 722236766 109.50 110.00 109.00 110.00 0.50 0.46% 109.50 442 110.00 1527 26.00
2020-04-30 2412 8916427 4742 978232213 110.00 110.00 109.50 109.50 0.50 -0.45% 109.00 1344 109.50 17 25.89
2020-05-04 2412 8679779 3870 940528757 108.00 109.00 108.00 109.00 0.50 -0.46% 108.50 2197 109.00 754 25.77
2020-05-05 2412 4527838 2936 494758218 109.00 109.50 109.00 109.00 0.00 0% 109.00 56 109.50 3628 25.77
2020-05-06 2412 6229000 2861 681162500 109.50 109.50 109.00 109.50 0.50 0.46% 109.00 622 109.50 2429 25.89
2020-05-08 2412 21851610 3843 2147483647 110.00 111.50 109.50 110.00 1.00 0.46% 109.50 2980 110.00 2 26.07
2020-05-11 2412 5093599 2786 561392390 110.50 111.00 110.00 110.00 0.00 0% 110.00 293 110.50 979 26.07
2020-05-12 2412 4698000 2170 516498500 110.00 110.50 109.50 110.00 0.00 0% 109.50 1745 110.00 188 26.07
2020-05-13 2412 4527000 1633 497643500 110.00 110.50 109.50 110.00 0.00 0% 109.50 3029 110.00 109 26.07
2020-05-14 2412 3603000 1608 395574500 110.00 110.00 109.50 110.00 0.00 0% 109.50 943 110.00 671 26.07
2020-05-15 2412 5161000 1827 566795000 110.00 110.50 109.50 109.50 0.50 -0.45% 109.50 1864 110.00 17 25.95
2020-05-18 2412 8188535 3255 902769045 109.50 111.00 109.50 110.50 1.00 0.91% 110.50 1275 111.00 1673 26.18
2020-05-19 2412 7097000 2420 787442000 111.50 111.50 110.50 111.00 0.50 0.45% 111.00 136 111.50 1938 26.30
2020-05-20 2412 5473000 2649 609201500 111.00 111.50 111.00 111.50 0.50 0.45% 111.00 1150 111.50 1380 26.42
2020-05-21 2412 5380000 2466 598245500 111.50 111.50 110.50 111.50 0.00 0% 111.00 331 111.50 643 26.42
2020-05-22 2412 11139000 2232 1241055000 111.00 112.00 110.50 111.00 0.50 -0.45% 111.00 1985 111.50 1135 26.30
2020-05-25 2412 4531000 1451 501827500 111.50 111.50 110.50 110.50 0.50 -0.45% 110.50 2582 111.00 1019 26.18
2020-05-26 2412 4452308 1821 493889688 111.00 111.50 110.50 111.00 0.50 0.45% 110.50 1562 111.00 803 26.30
2020-05-27 2412 7422000 2643 819048000 111.00 111.00 110.00 110.00 1.00 -0.9% 110.00 980 110.50 205 26.07
2020-05-28 2412 6416000 2653 707761500 110.00 111.00 110.00 110.50 0.50 0.45% 110.00 1439 110.50 1090 26.18
2020-05-29 2412 18388000 3344 2031746500 110.50 111.50 110.00 110.50 0.00 0% 110.50 1224 111.00 60 26.18
2020-06-01 2412 6078000 2282 676630000 111.50 111.50 111.00 111.50 1.00 0.9% 111.00 746 111.50 637 26.42
2020-06-02 2412 3669244 1917 409886655 111.50 112.00 111.00 112.00 0.50 0.45% 111.50 219 112.00 2533 26.54
2020-06-03 2412 9922000 4799 1114561500 112.00 113.00 111.50 112.50 0.50 0.45% 112.50 623 113.00 1411 26.66
2020-06-04 2412 6731000 2555 759709000 113.00 113.50 112.50 113.00 0.50 0.44% 112.50 338 113.00 2384 26.78
2020-06-05 2412 3273000 1366 368909500 113.00 113.00 112.50 112.50 0.50 -0.44% 112.50 1586 113.00 3760 26.66
2020-06-08 2412 8761000 2532 987791000 112.50 113.00 112.00 113.00 0.50 0.44% 112.50 627 113.00 3310 26.78
2020-06-09 2412 8647000 3442 972794500 112.50 113.00 112.00 113.00 0.00 0% 112.50 369 113.00 2281 26.78
2020-06-10 2412 9559000 4014 1078031500 113.00 113.00 112.50 113.00 0.00 0% 113.00 25 113.50 2364 26.78
2020-06-11 2412 9364000 4114 1055548500 112.50 113.00 112.50 112.50 0.50 -0.44% 112.50 1202 113.00 701 26.66
2020-06-12 2412 7907000 3239 888451000 112.00 113.00 111.50 113.00 0.50 0.44% 112.50 334 113.00 1287 26.78
2020-06-15 2412 11338000 3649 1272836500 112.50 113.00 111.50 111.50 1.50 -1.33% 111.50 981 112.00 284 26.42
2020-06-16 2412 7717000 2526 869262500 112.00 113.00 112.00 112.50 1.00 0.9% 112.50 2016 113.00 2218 26.66
2020-06-17 2412 6040576 3849 681394771 113.00 113.00 112.50 113.00 0.50 0.44% 112.50 1082 113.00 931 26.78
2020-06-18 2412 7250447 2797 817308011 113.00 113.00 112.50 112.50 0.50 -0.44% 112.50 1792 113.00 1536 26.66
2020-06-19 2412 13958807 3009 1578987691 113.00 113.50 112.50 113.00 0.50 0.44% 113.00 3762 113.50 3184 26.78
2020-06-22 2412 4801305 1869 544100965 113.00 113.50 113.00 113.50 0.50 0.44% 113.00 5966 113.50 3147 26.90
2020-06-23 2412 12015584 3685 1367155741 113.50 114.00 113.00 114.00 0.50 0.44% 113.50 2957 114.00 1916 27.01
2020-06-24 2412 12762507 4844 1459016298 114.00 114.50 114.00 114.50 0.50 0.44% 114.00 2377 114.50 670 27.13
2020-06-29 2412 11362138 5027 1302710710 114.50 115.00 114.00 115.00 0.50 0.44% 114.50 4853 115.00 3979 27.25
2020-06-30 2412 21528572 7524 2147483647 115.00 117.00 115.00 117.00 2.00 1.74% 116.50 143 117.00 2810 27.73
2020-07-01 2412 18156651 6873 2118102516 116.50 117.00 116.00 116.50 0.50 -0.43% 116.00 1262 116.50 731 27.61
2020-07-02 2412 28796278 11790 2147483647 111.50 114.00 110.50 114.00 0.00 -2.15% 113.50 20 114.00 718 27.01
2020-07-03 2412 8767500 4527 988841000 114.00 114.00 112.00 112.00 2.00 -1.75% 112.00 1983 112.50 495 26.54
2020-07-06 2412 11953494 5570 1337179996 112.00 112.50 111.50 112.00 0.00 0% 111.50 968 112.00 3146 26.54
2020-07-07 2412 14418708 5305 1607600296 112.00 112.00 111.00 111.50 0.50 -0.45% 111.00 3200 111.50 504 26.42
2020-07-08 2412 15072820 4386 1680128340 111.50 112.00 111.00 112.00 0.50 0.45% 111.50 594 112.00 1104 26.54
2020-07-09 2412 12917494 6065 1434169519 112.00 112.00 110.50 110.50 1.50 -1.34% 110.50 2997 111.00 94 26.18
2020-07-13 2412 10185501 3574 1126901111 111.00 111.50 110.50 110.50 0.50 0% 110.50 1366 111.00 2433 26.18
2020-07-14 2412 11484818 3441 1266529840 111.00 111.00 110.00 110.00 0.50 -0.45% 110.00 2302 110.50 835 26.07
2020-07-15 2412 34285902 5663 2147483647 110.00 110.50 109.00 109.50 0.50 -0.45% 109.50 448 110.00 3497 25.95
2020-07-16 2412 13943215 4069 1529744150 110.50 110.50 109.00 109.50 0.00 0% 109.50 153 110.00 2312 25.95
2020-07-17 2412 7189110 2143 789861100 110.00 110.50 109.50 109.50 0.00 0% 109.50 1604 110.00 330 25.95
2020-07-20 2412 5143854 1593 566546820 110.00 110.50 109.50 110.00 0.50 0.46% 110.00 1404 110.50 5342 26.07
2020-07-21 2412 6993417 2453 768668870 110.00 110.50 109.50 110.00 0.00 0% 109.50 2543 110.00 150 26.07
2020-07-22 2412 7991257 2397 877242270 110.00 110.00 109.50 110.00 0.00 0% 109.50 1828 110.00 2007 26.07
2020-07-23 2412 7332642 2992 801178120 109.50 110.00 109.00 109.00 1.00 -0.91% 109.00 3923 109.50 348 25.83
2020-07-27 2412 12172684 4507 1321185649 108.50 109.00 108.00 108.00 1.00 -0.92% 108.00 3118 108.50 296 25.59
2020-07-28 2412 9263451 3495 1002840659 108.00 109.00 107.50 108.50 0.50 0.46% 108.50 364 109.00 356 25.71
2020-07-29 2412 7047757 3406 768226013 109.00 109.50 108.50 108.50 0.00 0% 108.50 2764 109.00 144 25.71
2020-07-30 2412 4250156 1646 462106504 108.50 109.50 108.50 108.50 0.00 0% 108.50 1503 109.00 671 25.71
2020-07-31 2412 7046055 2056 770648991 109.50 109.50 108.50 109.50 1.00 0.92% 109.00 1816 109.50 367 25.95
2020-08-03 2412 8171919 4040 887485667 109.00 109.50 108.00 108.00 1.50 -1.37% 108.00 2297 108.50 196 25.59
2020-08-04 2412 4972486 2347 539801474 108.50 109.00 108.00 108.50 0.50 0.46% 108.00 4565 108.50 19 25.71
2020-08-05 2412 4954888 2660 537813792 109.00 109.50 108.00 108.00 0.50 -0.46% 108.00 3730 108.50 62 25.59
2020-08-06 2412 3325191 1903 361624857 108.50 109.00 108.00 109.00 1.00 0.93% 108.50 1135 109.00 2203 25.83
2020-08-07 2412 5560968 2654 604768512 108.50 109.00 108.00 109.00 0.00 0% 108.50 1446 109.00 2077 25.83
2020-08-11 2412 5792982 3551 629949038 109.00 109.00 108.50 108.50 0.00 -0.46% 108.50 1228 109.00 946 25.71
2020-08-12 2412 4547838 3001 494498842 109.00 109.00 108.00 109.00 0.50 0.46% 108.50 298 109.00 672 25.83
2020-08-13 2412 3972010 2286 434290050 109.50 109.50 109.00 109.50 0.50 0.46% 109.00 877 109.50 773 25.95
2020-08-14 2412 4148947 2105 451587223 109.00 109.50 108.50 109.00 0.50 -0.46% 108.50 1357 109.00 94 25.83
2020-08-17 2412 4250202 2544 463272518 109.00 109.50 108.50 108.50 0.50 -0.46% 108.50 3373 109.00 51 25.71
2020-08-18 2412 4215336 2722 458893624 109.00 109.00 108.50 109.00 0.50 0.46% 108.50 1382 109.00 167 25.83
2020-08-19 2412 5607802 3190 612554286 109.50 109.50 109.00 109.00 0.00 0% 109.00 610 109.50 504 25.83
2020-08-20 2412 6434005 3114 700825545 108.50 109.50 108.50 109.00 0.00 0% 108.50 2271 109.00 262 25.83
2020-08-21 2412 5463458 3494 597148073 109.00 109.50 108.50 109.50 0.50 0.46% 109.00 814 109.50 623 25.95
2020-08-24 2412 2043464 1613 223317769 109.50 109.50 109.00 109.00 0.50 -0.46% 109.00 1138 109.50 563 25.83
2020-08-25 2412 4642834 3397 507001906 109.00 109.50 109.00 109.00 0.00 0% 109.00 439 109.50 622 25.83
2020-08-26 2412 6699286 3245 730566674 109.00 109.50 108.50 109.00 0.00 0% 109.00 34 109.50 1690 25.83
2020-08-27 2412 3651955 2524 399034533 109.00 109.50 109.00 109.50 0.50 0.46% 109.00 909 109.50 1567 25.95
2020-08-28 2412 4132089 2637 449890201 109.00 109.50 108.50 109.00 0.50 -0.46% 108.50 1917 109.00 323 25.83
2020-08-31 2412 6885457 2351 747808813 109.00 109.00 108.50 108.50 0.50 -0.46% 108.50 1708 109.00 828 25.71
2020-09-01 2412 5746939 2219 625370351 109.00 109.00 108.50 109.00 0.50 0.46% 108.50 2793 109.00 1054 25.83
2020-09-02 2412 6262564 3638 679622976 109.00 109.00 108.00 108.50 0.50 -0.46% 108.00 4116 108.50 743 25.71
2020-09-03 2412 4612112 2486 501088708 108.50 109.00 108.00 109.00 0.50 0.46% 108.50 175 109.00 2382 25.83
2020-09-04 2412 5948698 3046 643979082 108.00 108.50 108.00 108.50 0.50 -0.46% 108.00 3594 108.50 942 25.71
2020-09-07 2412 4414400 2317 477668344 108.50 108.50 108.00 108.50 0.00 0% 108.00 2793 108.50 810 25.71
2020-09-10 2412 3603750 1885 391703750 108.50 109.00 108.00 109.00 0.50 0.46% 108.50 926 109.00 1712 25.83
2020-09-11 2412 3675532 2234 399649988 108.50 109.00 108.50 109.00 0.00 0% 108.50 801 109.00 1754 25.83
2020-09-14 2412 4317927 2525 469317543 108.50 109.00 108.00 109.00 0.00 0% 108.50 832 109.00 2097 25.83
2020-09-16 2412 3813649 2504 415024741 109.00 109.00 108.50 109.00 0.00 0% 108.50 2005 109.00 1144 25.83
2020-09-17 2412 4295875 2349 466797875 108.50 109.00 108.50 109.00 0.00 0% 108.50 655 109.00 1626 25.83
2020-09-18 2412 7475240 2390 813516160 108.50 109.00 108.00 109.00 0.00 0% 108.50 657 109.00 1638 25.83
2020-09-22 2412 4209865 2468 455447307 108.50 108.50 108.00 108.00 0.50 -0.92% 108.00 3947 108.50 466 25.59
2020-09-24 2412 10510656 6591 1127329378 107.50 108.00 107.00 107.00 0.50 -0.93% 107.00 1931 107.50 3194 25.36
2020-09-25 2412 9077801 3293 973344059 107.50 107.50 106.50 107.50 0.50 0.47% 107.00 2973 107.50 1536 25.47
2020-09-29 2412 4797564 2565 519606164 108.00 108.50 107.50 108.50 0.50 0.93% 108.00 1314 108.50 132 25.71
2020-09-30 2412 9443488 4064 1014054428 108.50 108.50 106.50 107.00 1.50 -1.38% 107.00 1174 107.50 764 25.36
2020-10-06 2412 5009845 2679 539804260 107.50 108.00 107.00 108.00 1.00 0.93% 107.50 1379 108.00 503 25.59
2020-10-08 2412 7531643 3535 806861556 107.00 107.50 106.50 107.50 1.00 -0.46% 107.00 224 107.50 405 25.47
2020-10-12 2412 4181000 2362 448200000 107.50 107.50 107.00 107.00 0.50 -0.47% 107.00 1466 107.50 288 25.36
2020-10-13 2412 4427353 2765 474561885 107.00 107.50 106.50 107.50 0.50 0.47% 107.00 1066 107.50 545 25.47
2020-10-14 2412 3224230 2442 345770691 107.50 107.50 107.00 107.50 0.00 0% 107.00 650 107.50 11 25.47
2020-10-15 2412 9339786 5774 995919102 107.00 107.50 106.50 106.50 1.00 -0.93% 106.50 812 107.00 1279 25.24
2020-10-16 2412 5127011 3519 546583177 106.50 107.00 106.50 106.50 0.00 0% 106.50 954 107.00 1048 25.24
2020-10-20 2412 3209597 2375 342338879 107.00 107.00 106.50 106.50 0.50 0% 106.50 1531 107.00 1234 25.24
2020-10-21 2412 5517630 3176 589740910 107.00 107.50 106.50 107.00 0.50 0.47% 107.00 146 107.50 1207 25.36
2020-10-22 2412 3413554 2034 365695278 107.00 107.50 106.50 107.00 0.00 0% 107.00 982 107.50 1188 25.36
2020-10-23 2412 3455241 2186 370669872 107.00 107.50 107.00 107.50 0.50 0.47% 107.00 1249 107.50 852 25.47
2020-10-26 2412 5423582 3624 586221180 107.50 108.50 107.50 108.50 1.00 0.93% 108.00 1038 108.50 319 25.71
2020-10-27 2412 6479352 2993 704440791 108.00 109.50 108.00 109.00 0.50 0.46% 108.50 575 109.00 238 25.83
2020-10-28 2412 5025995 3352 545472385 108.50 109.00 108.00 108.50 0.50 -0.46% 108.00 792 108.50 78 25.71
2020-10-29 2412 3796718 3383 408772394 108.00 108.00 107.50 107.50 1.00 -0.92% 107.50 276 108.00 1422 25.47
2020-10-30 2412 7291637 4723 783134340 107.50 108.00 107.00 107.00 0.50 -0.47% 107.00 2737 107.50 27 25.36
2020-11-02 2412 8131379 5274 882690062 108.00 109.50 107.50 109.50 2.50 2.34% 109.00 5 109.50 673 25.95
2020-11-03 2412 7580978 5165 828526610 109.50 109.50 109.00 109.50 0.00 0% 109.50 218 110.00 1774 25.95
2020-11-04 2412 3504811 3223 382976013 109.00 109.50 109.00 109.50 0.00 0% 109.00 147 109.50 1402 25.95
2020-11-05 2412 5883354 3210 644253227 109.50 110.00 109.00 110.00 0.50 0.46% 109.50 427 110.00 2080 26.07
2020-11-06 2412 5093971 3059 557628583 109.50 110.00 109.00 109.50 0.50 -0.45% 109.00 912 109.50 453 25.95
2020-11-09 2412 5411829 2737 593093749 109.50 110.00 109.00 110.00 0.50 0.46% 109.50 40 110.00 2179 26.07
2020-11-10 2412 5798358 2934 635278694 110.00 110.00 109.00 110.00 0.00 0% 109.50 204 110.00 2209 25.88
2020-11-11 2412 7194019 4969 789544925 110.00 110.00 109.50 110.00 0.00 0% 109.50 493 110.00 960 25.88
2020-11-12 2412 2954471 2058 324761555 110.00 110.50 109.50 110.00 0.00 0% 109.50 852 110.00 453 25.88
2020-11-13 2412 5774856 3068 632865548 109.50 110.00 109.00 110.00 0.00 0% 109.50 1554 110.00 922 25.88
2020-11-16 2412 6870576 4365 751991239 109.50 110.00 109.00 109.50 0.50 -0.45% 109.50 185 110.00 1279 25.76
2020-11-18 2412 5449294 3188 598224350 110.00 110.00 109.50 110.00 0.00 0.46% 109.50 1949 110.00 497 25.88
2020-11-19 2412 6210131 2994 681303968 110.00 110.00 109.50 110.00 0.00 0% 109.50 335 110.00 1302 25.88
2020-11-23 2412 8676191 4277 955625649 110.00 110.50 109.50 110.50 1.00 0.45% 110.00 446 110.50 1703 26.00
2020-11-24 2412 4932117 3121 540779262 110.00 110.00 109.50 109.50 1.00 -0.9% 109.50 95 110.00 1523 25.76
2020-11-25 2412 6899982 4851 753830333 110.00 110.00 108.50 109.00 0.50 -0.46% 108.50 1456 109.00 75 25.65
2020-11-26 2412 8611752 5155 939587521 109.00 110.00 108.50 109.50 0.50 0.46% 109.50 32 110.00 1387 25.76
2020-11-27 2412 5181020 3100 567562410 109.50 110.00 109.00 109.50 0.00 0% 109.50 819 110.00 1661 25.76
2020-11-30 2412 18746752 3575 2037193590 109.50 110.00 108.50 108.50 1.00 -0.91% 108.50 1623 109.00 350 25.53
2020-12-01 2412 6246343 4101 680041849 108.50 109.50 108.50 109.00 0.50 0.46% 108.50 1752 109.00 48 25.65
2020-12-02 2412 6880221 3906 748462150 108.50 109.50 108.50 109.00 0.00 0% 109.00 313 109.50 893 25.65
2020-12-04 2412 6771426 3832 739578606 109.50 109.50 109.00 109.50 1.00 0.46% 109.00 629 109.50 1294 25.76
2020-12-07 2412 7823251 5089 850691625 109.50 109.50 108.50 108.50 1.00 -0.91% 108.50 289 109.00 940 25.53
2020-12-11 2412 6596981 4497 714299794 108.50 108.50 108.00 108.50 0.00 0% 108.00 2889 108.50 193 25.53
2020-12-16 2412 8048519 5665 877537348 108.50 109.50 108.50 109.50 0.50 0.92% 109.00 880 109.50 928 25.76
2020-12-18 2412 8551514 3741 934800309 109.50 109.50 109.00 109.50 0.00 0% 109.00 737 109.50 1607 25.76
2020-12-21 2412 6770582 4421 740899774 109.50 110.00 109.00 109.50 0.00 0% 109.50 875 110.00 2269 25.76
2020-12-22 2412 5640757 4112 615857751 109.50 109.50 109.00 109.00 0.50 -0.46% 109.00 162 109.50 1528 25.65
2020-12-25 2412 8715662 4220 945414602 108.50 109.00 108.00 108.50 0.50 -0.46% 108.50 2792 109.00 1221 25.53
2020-12-28 2412 7444198 3972 813677314 108.50 109.50 108.50 109.50 1.00 0.92% 109.00 1181 109.50 1571 25.76
2020-12-29 2412 4735442 2469 515432217 109.50 109.50 108.50 109.00 0.50 -0.46% 108.50 1421 109.00 1359 25.65
2020-12-30 2412 7229132 3914 791745385 109.00 110.00 109.00 110.00 1.00 0.92% 109.50 419 110.00 1914 25.88