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　12.05
0
0%		12.10
0.05
0.41%		 　12.15
0.05
0.41%		12.30
0.15
1.23%		12.20
-0.1
-0.81%		12.25
0.05
0.41%		12.30
0.05
0.41%		 　12.40
0.1
0.81%		12.45
0.05
0.4%		12.50
0.05
0.4%		12.45
-0.05
-0.4%		12.45
0
0%		 　12.50
0.05
0.4%		 　　　　　　　　12.10
-0.4
-3.2%		12.15
0.05
0.41%		12.29
2 月 　12.05
-0.1
-0.82%		12.15
0.1
0.83%		12.15
0
0%		12.35
0.2
1.65%		12.30
-0.05
-0.4%		 　12.15
-0.15
-1.22%		12.25
0.1
0.82%		12.25
0
0%		12.30
0.05
0.41%		12.30
0
0%		 　12.25
-0.05
-0.41%		12.30
0.05
0.41%		12.35
0.05
0.41%		12.35
0
0%		12.30
-0.05
-0.4%		 　12.25
-0.05
-0.41%		12.15
-0.1
-0.82%		12.35
0.2
1.65%		12.35
0
0%		 12.24
3 月　12.20
-0.15
-1.21%		12.30
0.1
0.82%		12.25
-0.05
-0.41%		12.30
0.05
0.41%		12.25
-0.05
-0.41%		 　12.05
-0.2
-1.63%		12.00
-0.05
-0.41%		11.95
-0.05
-0.42%		11.65
-0.3
-2.51%		11.20
-0.45
-3.86%		 　10.75
-0.45
-4.02%		10.25
-0.5
-4.65%		10.05
-0.2
-1.95%		9.16
-0.89
-8.86%		9.90
0.74
8.08%		 　9.69
-0.21
-2.12%		10.00
0.31
3.2%		10.55
0.55
5.5%		10.35
-0.2
-1.9%		10.45
0.1
0.97%		 　10.25
-0.2
-1.91%		10.35
0.1
0.98%		10.95
4 月10.20
-0.15
-1.45%		 　　　10.20
0
0%		10.35
0.15
1.47%		10.55
0.2
1.93%		10.65
0.1
0.95%		10.95
0.3
2.82%		 　10.80
-0.15
-1.37%		11.00
0.2
1.85%		11.15
0.15
1.36%		11.00
-0.15
-1.35%		11.00
0
0%		 　11.10
0.1
0.91%		10.85
-0.25
-2.25%		10.80
-0.05
-0.46%		10.90
0.1
0.93%		10.95
0.05
0.46%		 　11.10
0.15
1.37%		11.20
0.1
0.9%		11.30
0.1
0.89%		11.45
0.15
1.33%		 10.88
5 月　　　11.25
-0.2
-1.75%		11.30
0.05
0.44%		11.20
-0.1
-0.88%		 11.30
0.1
0.89%		 　11.40
0.1
0.88%		11.35
-0.05
-0.44%		11.40
0.05
0.44%		11.35
-0.05
-0.44%		11.35
0
0%		 　11.35
0
0%		11.45
0.1
0.88%		11.45
0
0%		11.50
0.05
0.44%		11.40
-0.1
-0.87%		 　11.40
0
0%		11.45
0.05
0.44%		11.45
0
0%		11.50
0.05
0.44%		11.40
-0.1
-0.87%		 11.39
6 月11.55
0.15
1.32%		11.65
0.1
0.87%		11.85
0.2
1.72%		11.85
0
0%		11.85
0
0%		 　11.95
0.1
0.84%		11.95
0
0%		11.95
0
0%		11.80
-0.15
-1.26%		11.70
-0.1
-0.85%		 　11.70
0
0%		11.80
0.1
0.85%		11.90
0.1
0.85%		11.90
0
0%		11.90
0
0%		 　11.80
-0.1
-0.84%		11.75
-0.05
-0.42%		11.75
0
0%		 　　　11.65
-0.1
-0.85%		11.65
0
0%		 11.79
7 月11.65
0
0%		11.70
0.05
0.43%		11.70
0
0%		 　11.85
0.15
1.28%		11.80
-0.05
-0.42%		11.85
0.05
0.42%		11.85
0
0%		 　　11.80
-0.05
-0.42%		11.75
-0.05
-0.42%		11.80
0.05
0.43%		11.90
0.1
0.85%		11.90
0
0%		 　11.80
-0.1
-0.84%		11.95
0.15
1.27%		11.95
0
0%		11.90
-0.05
-0.42%		 　　11.70
-0.2
-1.68%		11.65
-0.05
-0.43%		11.70
0.05
0.43%		11.70
0
0%		11.70
0
0%		11.79
8 月 　11.65
-0.05
-0.43%		11.70
0.05
0.43%		11.75
0.05
0.43%		11.85
0.1
0.85%		11.95
0.1
0.84%		 　　11.95
0
0%		12.00
0.05
0.42%		12.00
0
0%		11.95
-0.05
-0.42%		 　12.05
0.1
0.84%		12.10
0.05
0.41%		12.10
0
0%		11.90
-0.2
-1.65%		12.05
0.15
1.26%		 　12.00
-0.05
-0.41%		12.10
0.1
0.83%		11.30
-0.8
-6.61%		11.30
0
0%		11.30
0
0%		 11.15
-0.15
-1.33%		11.77
9 月11.05
-0.1
-0.9%		11.00
-0.05
-0.45%		10.95
-0.05
-0.45%		10.80
-0.15
-1.37%		 　10.95
0.15
1.39%		 　11.00
0.05
0.46%		10.95
-0.05
-0.45%		 　10.95
0
0%		 10.90
-0.05
-0.46%		10.95
0.05
0.46%		10.95
0
0%		 　　10.75
-0.2
-1.83%		 10.50
-0.25
-2.33%		10.55
0.05
0.48%		 　　10.65
0.1
0.95%		10.70
0.05
0.47%		 10.84
10 月　　　　　10.85
0.15
1.4%		 10.95
0.1
0.92%		 　　10.90
-0.05
-0.46%		10.90
0
0%		10.80
-0.1
-0.92%		10.80
0
0%		10.75
-0.05
-0.46%		 　　10.80
0.05
0.47%		10.80
0
0%		10.75
-0.05
-0.46%		10.80
0.05
0.47%		 　10.95
0.15
1.39%		10.90
-0.05
-0.46%		10.85
-0.05
-0.46%		10.85
0
0%		10.85
0
0%		 10.86
11 月　10.90
0.05
0.46%		10.95
0.05
0.46%		10.95
0
0%		10.85
-0.1
-0.91%		10.85
0
0%		 　10.95
0.1
0.92%		11.00
0.05
0.46%		11.15
0.15
1.36%		11.05
-0.1
-0.9%		11.00
-0.05
-0.45%		 　11.05
0.05
0.45%		 11.00
-0.05
-0.45%		11.00
0
0%		 　　11.00
0
0%		11.05
0.05
0.45%		11.00
-0.05
-0.45%		11.00
0
0%		11.00
0
0%		 　10.90
-0.1
-0.91%		 10.98
12 月10.95
0.05
0.46%		10.95
0
0%		 10.95
0
0%		 　11.05
0.1
0.91%		 　　10.95
-0.1
-0.9%		 　　　10.90
-0.05
-0.46%		 10.80
-0.1
-0.92%		 　10.85
0.05
0.46%		10.75
-0.1
-0.92%		 　10.75
0
0%		 　10.75
0
0%		10.75
0
0%		10.90
0.15
1.4%		　10.87

說明:最高漲幅:8.08%最低跌幅:-8.86% 最高價:12.50最低價:9.16平均價:11.39,灰色底表示週末,漲114天(12.1)元,跌111天(-15.46)元,平盤64天
8%=1,6%=1,3%=2,2%=5,1%=58,0%=111,-0%=1,-1%=1,-2%=1,-3%=3,-4%=3,-5%=18,-6%=41,-7%=43,

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 2812 3757749 1295 45239659 12.05 12.05 12.00 12.05 0.05 0% 12.00 6338 12.05 1019 10.76
2020-01-03 2812 4394369 1472 53066561 12.05 12.10 12.05 12.10 0.05 0.41% 12.05 1608 12.10 1812 10.80
2020-01-06 2812 4420392 1524 53543976 12.10 12.15 12.05 12.15 0.05 0.41% 12.10 1004 12.15 1640 10.85
2020-01-07 2812 8080955 2486 98825638 12.15 12.30 12.15 12.30 0.15 1.23% 12.25 476 12.30 825 10.98
2020-01-08 2812 7418362 2158 90464159 12.30 12.30 12.15 12.20 0.10 -0.81% 12.15 1039 12.20 710 10.89
2020-01-09 2812 4986857 1123 60995617 12.20 12.30 12.20 12.25 0.05 0.41% 12.20 2580 12.25 1052 10.94
2020-01-10 2812 4795747 1108 58786399 12.25 12.30 12.20 12.30 0.05 0.41% 12.25 373 12.30 1501 10.98
2020-01-13 2812 5749498 1597 71141790 12.30 12.40 12.30 12.40 0.10 0.81% 12.35 1527 12.40 864 11.07
2020-01-14 2812 5315725 1621 66266829 12.45 12.50 12.40 12.45 0.05 0.4% 12.45 631 12.50 2269 11.12
2020-01-15 2812 7100673 2040 88615700 12.50 12.55 12.45 12.50 0.05 0.4% 12.45 418 12.50 1708 11.16
2020-01-16 2812 2809548 1163 34932962 12.45 12.50 12.40 12.45 0.05 -0.4% 12.40 2158 12.45 822 11.12
2020-01-17 2812 3736739 1120 46470294 12.45 12.50 12.40 12.45 0.00 0% 12.40 2924 12.45 510 11.12
2020-01-20 2812 8347473 2171 103804772 12.45 12.50 12.40 12.50 0.05 0.4% 12.45 149 12.50 2078 11.16
2020-01-30 2812 22363587 6582 271266740 12.10 12.25 12.05 12.10 0.40 -3.2% 12.05 945 12.10 49 10.80
2020-01-31 2812 12628723 3059 153479265 12.05 12.20 12.05 12.15 0.05 0.41% 12.15 350 12.20 669 10.85
2020-02-03 2812 14959871 3921 178767585 12.00 12.05 11.85 12.05 0.10 -0.82% 12.00 1313 12.05 135 10.76
2020-02-04 2812 5647176 1458 68301231 12.05 12.15 12.00 12.15 0.10 0.83% 12.10 1283 12.15 846 10.85
2020-02-05 2812 9187622 2120 111310823 12.20 12.20 12.05 12.15 0.00 0% 12.10 1063 12.15 833 10.85
2020-02-06 2812 10574530 1962 130074910 12.20 12.40 12.20 12.35 0.20 1.65% 12.35 27 12.40 1275 11.03
2020-02-07 2812 3700235 1199 45426047 12.40 12.40 12.20 12.30 0.05 -0.4% 12.25 21 12.30 479 10.98
2020-02-10 2812 3559346 1243 43304806 12.20 12.20 12.10 12.15 0.15 -1.22% 12.15 2447 12.20 384 10.85
2020-02-11 2812 3993925 874 48841214 12.20 12.25 12.20 12.25 0.10 0.82% 12.20 890 12.25 1325 10.94
2020-02-12 2812 4421030 1240 54175966 12.25 12.30 12.20 12.25 0.00 0% 12.25 1287 12.30 840 10.94
2020-02-13 2812 2803000 776 34454650 12.30 12.35 12.25 12.30 0.05 0.41% 12.25 3767 12.30 853 10.98
2020-02-14 2812 3219927 1010 39479346 12.25 12.30 12.25 12.30 0.00 0% 12.25 2340 12.30 1415 10.98
2020-02-17 2812 3394094 1118 41550903 12.30 12.30 12.20 12.25 0.05 -0.41% 12.20 2784 12.25 276 10.94
2020-02-18 2812 2341937 862 28702955 12.25 12.30 12.20 12.30 0.05 0.41% 12.25 716 12.30 2962 10.98
2020-02-19 2812 3780000 971 46528450 12.30 12.35 12.25 12.35 0.05 0.41% 12.30 846 12.35 1217 11.03
2020-02-20 2812 4106896 1076 50811861 12.35 12.40 12.35 12.35 0.00 0% 12.35 1006 12.40 1212 11.03
2020-02-21 2812 2945000 913 36272600 12.35 12.35 12.30 12.30 0.05 -0.4% 12.30 1269 12.35 1359 10.98
2020-02-24 2812 4934000 1425 60231800 12.20 12.25 12.15 12.25 0.05 -0.41% 12.20 884 12.25 1054 10.94
2020-02-25 2812 7703615 2194 93576504 12.15 12.20 12.10 12.15 0.10 -0.82% 12.15 1261 12.20 1733 10.85
2020-02-26 2812 16364000 3655 201446050 12.25 12.40 12.25 12.35 0.20 1.65% 12.35 141 12.40 1598 11.03
2020-02-27 2812 8279852 2599 102406976 12.40 12.45 12.30 12.35 0.00 0% 12.30 1717 12.35 234 10.65
2020-03-02 2812 15402968 3911 188317481 12.20 12.30 12.15 12.20 0.15 -1.21% 12.20 1527 12.25 319 10.52
2020-03-03 2812 3268000 1023 40124300 12.30 12.30 12.25 12.30 0.10 0.82% 12.25 1854 12.30 1749 10.60
2020-03-04 2812 6479402 1687 79226947 12.20 12.30 12.15 12.25 0.05 -0.41% 12.25 638 12.30 502 10.56
2020-03-05 2812 3612540 1491 44463803 12.30 12.35 12.25 12.30 0.05 0.41% 12.30 469 12.35 2204 10.60
2020-03-06 2812 5210000 1594 63821550 12.30 12.30 12.20 12.25 0.05 -0.41% 12.20 4204 12.25 927 10.56
2020-03-09 2812 16904233 5459 204685687 12.20 12.20 12.05 12.05 0.20 -1.63% 12.05 322 12.10 811 10.39
2020-03-10 2812 19149272 4685 228108011 11.90 12.00 11.85 12.00 0.05 -0.41% 11.95 1440 12.00 415 10.34
2020-03-11 2812 9288689 3246 111494956 12.00 12.05 11.95 11.95 0.05 -0.42% 11.95 115 12.00 258 10.30
2020-03-12 2812 25389429 7683 296914596 11.90 11.90 11.50 11.65 0.30 -2.51% 11.60 2569 11.65 1324 10.04
2020-03-13 2812 32060000 8424 351981550 11.20 11.25 10.75 11.20 0.45 -3.86% 11.20 72 11.25 272 9.66
2020-03-16 2812 16274635 5807 177387425 11.10 11.10 10.75 10.75 0.45 -4.02% 10.75 659 10.80 156 9.27
2020-03-17 2812 16910490 5242 174663045 10.20 10.50 10.20 10.25 0.50 -4.65% 10.25 1834 10.30 246 8.84
2020-03-18 2812 17258291 5631 175784353 10.30 10.35 10.05 10.05 0.20 -1.95% 10.05 685 10.10 399 8.66
2020-03-19 2812 34272709 9474 319567298 9.88 9.88 9.11 9.16 0.89 -8.86% 9.15 17 9.16 12 7.90
2020-03-20 2812 18521722 6849 181825214 9.38 9.96 9.38 9.90 0.74 8.08% 9.90 153 9.91 46 8.53
2020-03-23 2812 7767655 2600 74228373 9.20 9.74 9.20 9.69 0.21 -2.12% 9.67 1 9.69 36 8.35
2020-03-24 2812 13370681 3328 134396531 9.76 10.20 9.76 10.00 0.31 3.2% 10.00 371 10.05 152 8.62
2020-03-25 2812 18242851 4541 191893972 10.30 10.75 10.30 10.55 0.55 5.5% 10.50 151 10.55 468 9.09
2020-03-26 2812 12162721 2934 126453101 10.65 10.65 10.25 10.35 0.20 -1.9% 10.35 199 10.40 106 8.92
2020-03-27 2812 10186090 2509 106995070 10.60 10.65 10.40 10.45 0.10 0.97% 10.40 950 10.45 341 9.01
2020-03-30 2812 10374791 1961 106470505 10.25 10.40 10.10 10.25 0.20 -1.91% 10.25 564 10.30 14 8.84
2020-03-31 2812 6082314 1415 62725488 10.35 10.40 10.20 10.35 0.10 0.98% 10.30 51 10.35 295 8.92
2020-04-01 2812 6937344 1685 71140064 10.30 10.30 10.20 10.20 0.15 -1.45% 10.20 1484 10.25 78 8.79
2020-04-06 2812 7678771 1899 77859698 10.30 10.30 10.00 10.20 0.00 0% 10.20 16 10.25 269 8.79
2020-04-07 2812 6747934 1764 69617825 10.35 10.40 10.25 10.35 0.15 1.47% 10.30 409 10.35 350 8.92
2020-04-08 2812 10099146 2878 105773941 10.35 10.60 10.30 10.55 0.20 1.93% 10.50 1119 10.55 34 9.09
2020-04-09 2812 11716519 2376 124786245 10.60 10.70 10.55 10.65 0.10 0.95% 10.65 366 10.70 1127 9.18
2020-04-10 2812 12348712 2480 134245532 10.65 10.95 10.65 10.95 0.30 2.82% 10.90 488 10.95 264 9.44
2020-04-13 2812 7828108 2566 84575715 10.85 10.85 10.70 10.80 0.15 -1.37% 10.80 399 10.85 409 9.31
2020-04-14 2812 8590282 1727 94184318 10.90 11.00 10.90 11.00 0.20 1.85% 10.95 1744 11.00 762 9.48
2020-04-15 2812 9621941 2805 107070336 11.10 11.20 11.05 11.15 0.15 1.36% 11.15 347 11.20 385 9.61
2020-04-16 2812 8971164 2591 98628534 11.05 11.05 10.95 11.00 0.15 -1.35% 11.00 748 11.05 633 9.48
2020-04-17 2812 11523252 2563 128454204 11.15 11.30 11.00 11.00 0.00 0% 11.00 1734 11.05 17 9.48
2020-04-20 2812 3948730 1229 43682741 11.05 11.15 11.00 11.10 0.10 0.91% 11.10 7 11.15 360 9.57
2020-04-21 2812 10677469 3856 116313794 11.05 11.05 10.80 10.85 0.25 -2.25% 10.80 1131 10.85 436 9.35
2020-04-22 2812 5203962 1469 55904273 10.75 10.85 10.60 10.80 0.05 -0.46% 10.80 570 10.85 591 9.31
2020-04-23 2812 3702527 1134 40335721 10.85 10.95 10.80 10.90 0.10 0.93% 10.85 981 10.90 199 9.40
2020-04-24 2812 6155334 1078 67303324 10.95 10.95 10.85 10.95 0.05 0.46% 10.90 842 10.95 222 9.44
2020-04-27 2812 5542810 1776 61371232 11.00 11.15 11.00 11.10 0.15 1.37% 11.10 334 11.15 446 9.57
2020-04-28 2812 6476831 1561 72290049 11.15 11.20 11.10 11.20 0.10 0.9% 11.15 659 11.20 936 9.66
2020-04-29 2812 7705679 2168 87120582 11.20 11.35 11.20 11.30 0.10 0.89% 11.30 682 11.35 294 9.74
2020-04-30 2812 10162646 2719 116538041 11.40 11.50 11.40 11.45 0.15 1.33% 11.45 157 11.50 166 9.87
2020-05-04 2812 7023224 2032 79005479 11.30 11.30 11.20 11.25 0.20 -1.75% 11.25 32 11.30 353 9.70
2020-05-05 2812 4659360 1263 52633193 11.25 11.35 11.25 11.30 0.05 0.44% 11.25 719 11.30 1 9.74
2020-05-06 2812 5545000 1470 62426300 11.35 11.35 11.20 11.20 0.10 -0.88% 11.20 1523 11.25 324 9.66
2020-05-08 2812 4132487 955 46610091 11.30 11.35 11.25 11.30 0.10 0.89% 11.25 518 11.30 868 9.74
2020-05-11 2812 8622065 1861 98790622 11.35 11.55 11.35 11.40 0.10 0.88% 11.40 535 11.45 59 9.83
2020-05-12 2812 4907000 1107 55891800 11.45 11.45 11.35 11.35 0.05 -0.44% 11.35 1128 11.40 206 9.78
2020-05-13 2812 3842000 943 43842600 11.35 11.50 11.30 11.40 0.05 0.44% 11.40 596 11.45 4 9.83
2020-05-14 2812 4229000 967 48135800 11.40 11.45 11.35 11.35 0.05 -0.44% 11.35 1133 11.40 410 9.78
2020-05-15 2812 3990000 1082 45295150 11.35 11.40 11.30 11.35 0.00 0% 11.35 65 11.40 601 10.04
2020-05-18 2812 2237790 803 25454221 11.35 11.45 11.30 11.35 0.00 0% 11.35 523 11.40 400 10.04
2020-05-19 2812 2359000 715 26984000 11.45 11.50 11.40 11.45 0.10 0.88% 11.40 893 11.45 1022 10.13
2020-05-20 2812 4475000 1008 51215350 11.40 11.50 11.40 11.45 0.00 0% 11.40 1172 11.45 63 10.13
2020-05-21 2812 2145000 696 24599450 11.45 11.50 11.45 11.50 0.05 0.44% 11.45 941 11.50 886 10.18
2020-05-22 2812 4769000 1327 54394950 11.45 11.45 11.35 11.40 0.10 -0.87% 11.35 1888 11.40 108 10.09
2020-05-25 2812 5365000 1253 60779300 11.40 11.40 11.20 11.40 0.00 0% 11.35 1551 11.40 277 10.09
2020-05-26 2812 3000037 879 34394718 11.40 11.50 11.40 11.45 0.05 0.44% 11.45 1027 11.50 2037 10.13
2020-05-27 2812 4738000 1008 54418100 11.50 11.55 11.45 11.45 0.00 0% 11.45 1719 11.50 430 10.13
2020-05-28 2812 4239000 1108 48693950 11.50 11.55 11.45 11.50 0.05 0.44% 11.45 1724 11.50 630 10.18
2020-05-29 2812 6842000 1780 78229350 11.50 11.50 11.40 11.40 0.10 -0.87% 11.40 100 11.45 119 10.09
2020-06-01 2812 4772000 1103 55033100 11.40 11.60 11.40 11.55 0.15 1.32% 11.50 969 11.55 2 10.22
2020-06-02 2812 3795775 1072 44102630 11.55 11.65 11.55 11.65 0.10 0.87% 11.60 1191 11.65 309 10.31
2020-06-03 2812 8937000 2115 105527500 11.70 11.90 11.70 11.85 0.20 1.72% 11.80 1513 11.85 62 10.49
2020-06-04 2812 7130000 1776 84247450 11.90 11.90 11.75 11.85 0.00 0% 11.80 249 11.85 461 10.49
2020-06-05 2812 3681000 896 43703100 11.90 11.95 11.80 11.85 0.00 0% 11.85 636 11.90 264 10.49
2020-06-08 2812 6601000 1389 78819050 11.90 12.00 11.85 11.95 0.10 0.84% 11.90 1341 11.95 406 10.58
2020-06-09 2812 4982000 1138 59419750 12.00 12.00 11.90 11.95 0.00 0% 11.90 937 11.95 1830 10.58
2020-06-10 2812 4706000 1101 56077850 11.95 11.95 11.85 11.95 0.00 0% 11.90 1916 11.95 1452 10.58
2020-06-11 2812 9787000 2450 116404550 11.95 12.00 11.80 11.80 0.15 -1.26% 11.80 516 11.85 549 10.44
2020-06-12 2812 9804000 2545 113904950 11.60 11.70 11.50 11.70 0.10 -0.85% 11.65 392 11.70 84 10.35
2020-06-15 2812 5665000 1419 66051700 11.70 11.70 11.60 11.70 0.00 0% 11.65 126 11.70 483 10.35
2020-06-16 2812 4860000 1082 57306700 11.70 11.85 11.70 11.80 0.10 0.85% 11.75 397 11.80 16 10.44
2020-06-17 2812 3523722 2779 41700307 11.80 11.90 11.75 11.90 0.10 0.85% 11.85 200 11.90 1018 10.53
2020-06-18 2812 3099174 2131 36777105 11.90 11.90 11.80 11.90 0.00 0% 11.85 290 11.90 1089 10.53
2020-06-19 2812 5165396 2153 61230365 11.90 11.90 11.80 11.90 0.00 0% 11.85 317 11.90 1214 10.53
2020-06-22 2812 4749462 1861 56250594 11.85 11.90 11.80 11.80 0.10 -0.84% 11.80 1593 11.85 394 10.44
2020-06-23 2812 5376264 1461 63360729 11.85 11.90 11.75 11.75 0.05 -0.42% 11.75 1016 11.80 66 10.40
2020-06-24 2812 4754752 1143 55950651 11.80 11.85 11.75 11.75 0.00 0% 11.75 655 11.80 1213 10.40
2020-06-29 2812 7363355 2025 85892557 11.70 11.70 11.60 11.65 0.10 -0.85% 11.65 60 11.70 447 10.31
2020-06-30 2812 5160902 1135 60208214 11.70 11.75 11.60 11.65 0.00 0% 11.65 690 11.70 336 10.31
2020-07-01 2812 3112981 971 36371197 11.65 11.75 11.65 11.65 0.00 0% 11.65 2193 11.70 37 10.31
2020-07-02 2812 3139075 889 36741145 11.65 11.75 11.65 11.70 0.05 0.43% 11.70 1219 11.75 1092 10.35
2020-07-03 2812 5459986 1188 64163403 11.75 11.80 11.70 11.70 0.00 0% 11.70 2085 11.75 47 10.35
2020-07-06 2812 7686140 1755 90897418 11.75 11.90 11.75 11.85 0.15 1.28% 11.80 1644 11.85 315 10.49
2020-07-07 2812 5925333 1610 70174023 11.90 11.95 11.80 11.80 0.05 -0.42% 11.80 443 11.85 664 10.44
2020-07-08 2812 2913132 1349 34473179 11.85 11.90 11.80 11.85 0.05 0.42% 11.80 2300 11.85 719 10.49
2020-07-09 2812 4553457 1196 53996860 11.90 11.90 11.80 11.85 0.00 0% 11.80 3460 11.85 37 10.49
2020-07-13 2812 4537674 1171 53379834 11.75 11.80 11.70 11.80 0.05 -0.42% 11.75 949 11.80 2014 10.44
2020-07-14 2812 3823888 1376 44953802 11.80 11.80 11.70 11.75 0.05 -0.42% 11.75 115 11.80 1893 10.40
2020-07-15 2812 4346086 1154 51238255 11.75 11.85 11.75 11.80 0.05 0.43% 11.75 2123 11.80 78 10.44
2020-07-16 2812 5628389 1530 66791565 11.85 11.90 11.80 11.90 0.10 0.85% 11.85 1171 11.90 1942 10.53
2020-07-17 2812 5682377 1276 67452518 11.90 11.95 11.80 11.90 0.00 0% 11.85 60 11.90 1269 10.53
2020-07-20 2812 3715539 935 43970282 11.90 11.90 11.80 11.80 0.10 -0.84% 11.80 2593 11.85 155 10.44
2020-07-21 2812 9391851 2006 111818610 11.85 12.00 11.85 11.95 0.15 1.27% 11.90 195 11.95 427 10.58
2020-07-22 2812 5081358 1258 60635310 11.95 12.00 11.90 11.95 0.00 0% 11.90 1296 11.95 202 10.58
2020-07-23 2812 3335587 1031 39811187 11.95 12.00 11.90 11.90 0.05 -0.42% 11.90 1555 11.95 259 10.53
2020-07-27 2812 10195577 3127 119676586 11.80 11.85 11.60 11.70 0.15 -1.68% 11.65 727 11.70 226 10.35
2020-07-28 2812 6165545 1825 71938923 11.70 11.75 11.65 11.65 0.05 -0.43% 11.65 366 11.70 267 10.31
2020-07-29 2812 3993723 1252 46794868 11.65 11.75 11.65 11.70 0.05 0.43% 11.70 354 11.75 91 10.35
2020-07-30 2812 4438224 984 51953880 11.70 11.75 11.65 11.70 0.00 0% 11.70 590 11.75 349 10.35
2020-07-31 2812 1971144 704 23092734 11.70 11.75 11.70 11.70 0.00 0% 11.70 1199 11.75 350 10.35
2020-08-03 2812 3484677 994 40712831 11.70 11.75 11.65 11.65 0.05 -0.43% 11.65 2590 11.70 139 10.31
2020-08-04 2812 1882453 705 22032555 11.70 11.75 11.65 11.70 0.05 0.43% 11.70 797 11.75 889 10.35
2020-08-05 2812 2949095 902 34597575 11.75 11.75 11.70 11.75 0.05 0.43% 11.70 1733 11.75 580 10.40
2020-08-06 2812 6644477 1598 78370634 11.80 11.85 11.75 11.85 0.10 0.85% 11.80 577 11.85 1223 10.49
2020-08-07 2812 4905484 1417 58430217 11.90 11.95 11.85 11.95 0.10 0.84% 11.90 601 11.95 2203 10.58
2020-08-11 2812 5468362 1265 65559494 12.00 12.05 11.95 11.95 0.05 0% 11.95 2066 12.00 778 10.58
2020-08-12 2812 5812598 1264 69671676 12.00 12.00 11.95 12.00 0.05 0.42% 11.95 2113 12.00 2472 10.62
2020-08-13 2812 7768897 1362 93173364 12.00 12.05 11.95 12.00 0.00 0% 11.95 2785 12.00 478 10.62
2020-08-14 2812 6100539 1232 73128218 12.00 12.00 11.95 11.95 0.05 -0.42% 11.95 2954 12.00 1581 10.96
2020-08-17 2812 10090845 1765 121215808 12.00 12.05 11.95 12.05 0.10 0.84% 12.00 1596 12.05 1318 11.06
2020-08-18 2812 6425637 1220 77582200 12.10 12.10 12.00 12.10 0.05 0.41% 12.05 1120 12.10 2880 11.10
2020-08-19 2812 9073725 2849 109860285 12.10 12.15 12.05 12.10 0.00 0% 12.05 2881 12.10 459 11.10
2020-08-20 2812 16045338 3708 192382723 12.10 12.10 11.90 11.90 0.20 -1.65% 11.90 1403 11.95 382 10.92
2020-08-21 2812 8920450 1786 107273917 12.00 12.10 11.95 12.05 0.15 1.26% 12.05 217 12.10 2227 11.06
2020-08-24 2812 13288315 2320 159548079 12.05 12.10 11.95 12.00 0.05 -0.41% 11.95 2788 12.00 514 11.01
2020-08-25 2812 23213526 3647 279932263 12.05 12.10 12.00 12.10 0.10 0.83% 12.05 2463 12.10 2516 11.10
2020-08-26 2812 24614683 4770 277129626 11.25 11.35 11.20 11.30 0.00 -6.61% 11.30 112 11.35 1055 10.37
2020-08-27 2812 6347169 2015 71952187 11.35 11.40 11.30 11.30 0.00 0% 11.30 2451 11.35 740 10.37
2020-08-28 2812 2985517 1210 33675314 11.30 11.30 11.25 11.30 0.00 0% 11.25 2121 11.30 467 10.37
2020-08-31 2812 9358103 3060 104876882 11.30 11.30 11.15 11.15 0.15 -1.33% 11.10 673 11.15 42 10.23
2020-09-01 2812 5853878 1762 64988706 11.15 11.20 11.05 11.05 0.10 -0.9% 11.05 966 11.10 34 10.14
2020-09-02 2812 7095695 2445 78176571 11.10 11.10 10.95 11.00 0.05 -0.45% 10.95 1243 11.00 146 10.09
2020-09-03 2812 5957178 1691 65322308 11.05 11.05 10.90 10.95 0.05 -0.45% 10.95 542 11.00 787 10.05
2020-09-04 2812 7564771 3019 82031062 10.95 10.95 10.80 10.80 0.15 -1.37% 10.80 2650 10.85 712 9.91
2020-09-07 2812 4910121 1259 53522392 10.80 11.00 10.80 10.95 0.15 1.39% 10.95 10 11.00 605 10.05
2020-09-10 2812 2387199 709 26239763 11.00 11.05 10.95 11.00 0.05 0.46% 10.95 926 11.00 38 10.09
2020-09-11 2812 2765265 909 30261951 11.00 11.00 10.90 10.95 0.05 -0.45% 10.90 1889 10.95 347 10.05
2020-09-14 2812 3062421 1035 33439881 10.95 10.95 10.90 10.95 0.00 0% 10.90 1262 10.95 569 10.05
2020-09-16 2812 1954082 806 21336550 10.95 10.95 10.90 10.90 0.00 -0.46% 10.90 1321 10.95 1026 10.00
2020-09-17 2812 4001233 1333 43635041 10.90 10.95 10.85 10.95 0.05 0.46% 10.90 457 10.95 867 10.05
2020-09-18 2812 4067017 1327 44440841 10.90 10.95 10.90 10.95 0.00 0% 10.90 981 10.95 286 10.05
2020-09-22 2812 7490736 2161 80971842 10.90 10.90 10.75 10.75 0.15 -1.83% 10.75 1727 10.80 163 9.86
2020-09-24 2812 7386880 2651 77761551 10.65 10.65 10.50 10.50 0.20 -2.33% 10.50 1710 10.55 460 9.63
2020-09-25 2812 4027320 1309 42684017 10.50 10.70 10.50 10.55 0.05 0.48% 10.55 760 10.60 132 9.68
2020-09-29 2812 2979621 1179 31917947 10.70 10.75 10.65 10.65 0.00 0.95% 10.65 528 10.70 12 9.77
2020-09-30 2812 5647131 1647 60566798 10.70 10.80 10.65 10.70 0.05 0.47% 10.70 692 10.75 162 9.82
2020-10-06 2812 2372332 1368 25773601 10.85 10.90 10.85 10.85 0.05 1.4% 10.85 65 10.90 1024 9.95
2020-10-08 2812 3259802 1032 35597772 10.90 11.00 10.85 10.95 0.05 0.92% 10.90 20 10.95 912 10.05
2020-10-12 2812 2135000 728 23251350 10.95 11.00 10.85 10.90 0.05 -0.46% 10.85 1201 10.90 605 10.00
2020-10-13 2812 2918500 986 31649470 10.80 10.90 10.80 10.90 0.00 0% 10.85 182 10.90 715 10.00
2020-10-14 2812 3579922 1487 38751609 10.85 10.90 10.80 10.80 0.10 -0.92% 10.80 591 10.85 291 9.91
2020-10-15 2812 2405180 959 25957619 10.85 10.90 10.75 10.80 0.00 0% 10.75 817 10.80 27 9.91
2020-10-16 2812 3260623 1139 35151207 10.85 10.85 10.75 10.75 0.05 -0.46% 10.75 218 10.80 420 9.86
2020-10-20 2812 2668323 1045 28800280 10.80 10.85 10.75 10.80 0.00 0.47% 10.75 1924 10.80 217 9.91
2020-10-21 2812 3702161 1656 39898924 10.85 10.85 10.75 10.80 0.00 0% 10.75 1239 10.80 1325 9.91
2020-10-22 2812 4631725 1098 49868316 10.85 10.85 10.75 10.75 0.05 -0.46% 10.75 1534 10.80 1079 9.86
2020-10-23 2812 3802558 1023 41146832 10.75 10.85 10.75 10.80 0.05 0.47% 10.80 861 10.85 990 9.91
2020-10-26 2812 6431763 1619 70341013 10.85 11.00 10.85 10.95 0.15 1.39% 10.95 409 11.00 2957 10.05
2020-10-27 2812 4069678 1243 44627682 11.00 11.05 10.90 10.90 0.05 -0.46% 10.90 553 10.95 448 10.00
2020-10-28 2812 2558987 1234 27903846 10.95 10.95 10.85 10.85 0.05 -0.46% 10.85 677 10.90 26 9.95
2020-10-29 2812 2160536 1035 23388636 10.85 10.85 10.80 10.85 0.00 0% 10.85 48 10.90 345 9.95
2020-10-30 2812 2344582 822 25483796 10.90 10.95 10.85 10.85 0.00 0% 10.85 145 10.90 277 9.95
2020-11-02 2812 2084507 827 22654893 10.85 10.90 10.80 10.90 0.05 0.46% 10.85 827 10.90 171 10.00
2020-11-03 2812 2288256 850 24989653 10.90 10.95 10.90 10.95 0.00 0.46% 10.90 366 10.95 777 10.05
2020-11-04 2812 2259773 756 24729365 11.00 11.00 10.90 10.95 0.00 0% 10.90 573 10.95 582 10.05
2020-11-05 2812 2679640 978 29248924 10.95 11.00 10.85 10.85 0.10 -0.91% 10.85 1045 10.90 1257 9.95
2020-11-06 2812 3055177 897 33145443 10.80 10.90 10.80 10.85 0.00 0% 10.85 140 10.90 1029 9.95
2020-11-09 2812 3268076 973 35733370 10.90 11.00 10.90 10.95 0.10 0.92% 10.90 405 10.95 1654 10.05
2020-11-10 2812 5561494 1542 60984240 10.95 11.00 10.90 11.00 0.05 0.46% 10.95 817 11.00 1450 10.09
2020-11-11 2812 9926230 2380 109870131 11.00 11.15 10.95 11.15 0.15 1.36% 11.10 2005 11.15 692 10.23
2020-11-12 2812 3679233 1029 40730553 11.10 11.15 11.05 11.05 0.10 -0.9% 11.05 177 11.10 989 10.14
2020-11-13 2812 2754658 1010 30255283 11.00 11.05 10.95 11.00 0.05 -0.45% 10.95 2196 11.00 802 10.38
2020-11-16 2812 6063280 1467 66753544 11.00 11.05 10.95 11.05 0.05 0.45% 11.00 1768 11.05 1110 10.42
2020-11-18 2812 4471652 1193 49191430 11.00 11.05 10.95 11.00 0.00 -0.45% 11.00 1521 11.05 693 10.38
2020-11-19 2812 3186290 807 35044414 11.00 11.05 10.95 11.00 0.00 0% 10.95 3020 11.00 768 10.38
2020-11-23 2812 4568946 1177 50273129 11.00 11.05 10.95 11.00 0.00 0% 11.00 166 11.05 1601 10.38
2020-11-24 2812 3516045 978 38706548 11.00 11.05 11.00 11.05 0.05 0.45% 11.00 701 11.05 1500 10.42
2020-11-25 2812 4335061 1212 47729623 11.00 11.05 11.00 11.00 0.05 -0.45% 11.00 1502 11.05 1858 10.38
2020-11-26 2812 2399538 1040 26369880 11.00 11.00 10.95 11.00 0.00 0% 10.95 3022 11.00 107 10.38
2020-11-27 2812 2137162 924 23458450 11.00 11.00 10.95 11.00 0.00 0% 10.95 2860 11.00 1449 10.38
2020-11-30 2812 6966686 1881 76311208 11.00 11.00 10.90 10.90 0.10 -0.91% 10.90 1099 10.95 175 10.28
2020-12-01 2812 2563429 936 28037096 10.95 11.00 10.90 10.95 0.05 0.46% 10.90 2384 10.95 186 10.33
2020-12-02 2812 2399784 1017 26218545 10.90 10.95 10.90 10.95 0.00 0% 10.90 3761 10.95 584 10.33
2020-12-04 2812 4513252 1678 49355804 10.95 10.95 10.90 10.95 0.00 0% 10.90 4345 10.95 76 10.33
2020-12-07 2812 7280994 1988 80083782 10.95 11.05 10.95 11.05 0.10 0.91% 11.00 133 11.05 2070 10.42
2020-12-11 2812 4390303 1476 47886849 10.85 10.95 10.85 10.95 0.10 -0.9% 10.90 71 10.95 604 10.33
2020-12-16 2812 4429230 2192 48154640 10.80 10.90 10.80 10.90 0.10 -0.46% 10.85 176 10.90 27 10.28
2020-12-18 2812 8959649 1872 96888786 10.90 10.90 10.80 10.80 0.10 -0.92% 10.80 2630 10.85 416 10.19
2020-12-21 2812 3499139 1218 37989745 10.85 10.90 10.80 10.85 0.05 0.46% 10.85 664 10.90 221 10.24
2020-12-22 2812 16559235 5989 178047477 10.75 10.80 10.70 10.75 0.10 -0.92% 10.75 54 10.80 2115 10.14
2020-12-25 2812 4000836 1636 43075495 10.80 10.80 10.75 10.75 0.05 0% 10.75 1898 10.80 2207 10.14
2020-12-28 2812 6501713 2968 69864747 10.75 10.80 10.70 10.75 0.00 0% 10.70 5534 10.75 1092 10.14
2020-12-29 2812 5850959 2338 62778520 10.75 10.75 10.70 10.75 0.00 0% 10.70 6903 10.75 953 10.14
2020-12-30 2812 13162942 4240 142546641 10.75 10.90 10.70 10.90 0.15 1.4% 10.85 808 10.90 853 10.28