臺企銀(2834)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　12.60
0
0%		12.65
0.05
0.4%		 　12.55
-0.1
-0.79%		12.50
-0.05
-0.4%		12.40
-0.1
-0.8%		12.45
0.05
0.4%		12.50
0.05
0.4%		 　12.60
0.1
0.8%		12.60
0
0%		12.50
-0.1
-0.79%		12.55
0.05
0.4%		12.65
0.1
0.8%		 　12.75
0.1
0.79%		 　　　　　　　　12.30
-0.45
-3.53%		12.35
0.05
0.41%		12.53
2 月 　12.10
-0.25
-2.02%		12.30
0.2
1.65%		12.30
0
0%		12.45
0.15
1.22%		12.30
-0.15
-1.2%		 　12.20
-0.1
-0.81%		12.15
-0.05
-0.41%		12.15
0
0%		12.20
0.05
0.41%		12.15
-0.05
-0.41%		 　12.15
0
0%		12.25
0.1
0.82%		12.30
0.05
0.41%		12.25
-0.05
-0.41%		12.15
-0.1
-0.82%		 　12.10
-0.05
-0.41%		12.05
-0.05
-0.41%		12.05
0
0%		12.00
-0.05
-0.41%		 12.12
3 月　11.80
-0.2
-1.67%		11.90
0.1
0.85%		11.90
0
0%		12.00
0.1
0.84%		11.80
-0.2
-1.67%		 　11.30
-0.5
-4.24%		11.20
-0.1
-0.88%		11.20
0
0%		10.70
-0.5
-4.46%		10.30
-0.4
-3.74%		 　10.00
-0.3
-2.91%		9.73
-0.27
-2.7%		9.48
-0.25
-2.57%		8.61
-0.87
-9.18%		9.46
0.85
9.87%		 　9.00
-0.46
-4.86%		9.30
0.3
3.33%		9.80
0.5
5.38%		9.72
-0.08
-0.82%		9.86
0.14
1.44%		 　9.68
-0.18
-1.83%		9.69
0.01
0.1%		10.32
4 月9.58
-0.11
-1.14%		 　　　9.59
0.01
0.1%		9.72
0.13
1.36%		9.84
0.12
1.23%		10.05
0.21
2.13%		10.45
0.4
3.98%		 　10.20
-0.25
-2.39%		10.45
0.25
2.45%		10.65
0.2
1.91%		10.55
-0.1
-0.94%		10.50
-0.05
-0.47%		 　10.35
-0.15
-1.43%		10.10
-0.25
-2.42%		10.15
0.05
0.5%		10.25
0.1
0.99%		10.15
-0.1
-0.98%		 　10.30
0.15
1.48%		10.35
0.05
0.49%		10.65
0.3
2.9%		10.85
0.2
1.88%		 10.23
5 月　　　10.55
-0.3
-2.76%		10.55
0
0%		10.55
0
0%		 10.60
0.05
0.47%		 　10.85
0.25
2.36%		10.75
-0.1
-0.92%		10.70
-0.05
-0.47%		10.70
0
0%		10.60
-0.1
-0.93%		 　10.60
0
0%		10.75
0.15
1.42%		10.75
0
0%		10.80
0.05
0.47%		10.65
-0.15
-1.39%		 　10.65
0
0%		10.70
0.05
0.47%		10.80
0.1
0.93%		10.65
-0.15
-1.39%		10.60
-0.05
-0.47%		 10.69
6 月10.85
0.25
2.36%		10.85
0
0%		11.15
0.3
2.76%		11.20
0.05
0.45%		11.20
0
0%		 　11.20
0
0%		11.15
-0.05
-0.45%		11.20
0.05
0.45%		11.00
-0.2
-1.79%		10.90
-0.1
-0.91%		 　10.80
-0.1
-0.92%		10.95
0.15
1.39%		11.00
0.05
0.46%		10.90
-0.1
-0.91%		10.80
-0.1
-0.92%		 　10.90
0.1
0.93%		10.90
0
0%		10.85
-0.05
-0.46%		 　　　10.75
-0.1
-0.92%		10.80
0.05
0.47%		 10.95
7 月10.85
0.05
0.46%		10.95
0.1
0.92%		10.90
-0.05
-0.46%		 　11.05
0.15
1.38%		11.00
-0.05
-0.45%		11.15
0.15
1.36%		11.05
-0.1
-0.9%		 　　11.00
-0.05
-0.45%		10.95
-0.05
-0.45%		11.00
0.05
0.46%		11.10
0.1
0.91%		11.10
0
0%		 　11.10
0
0%		11.15
0.05
0.45%		10.60
-0.55
-4.93%		10.45
-0.15
-1.42%		 　　10.15
-0.3
-2.87%		10.10
-0.05
-0.49%		10.10
0
0%		10.20
0.1
0.99%		10.10
-0.1
-0.98%		10.77
8 月 　10.00
-0.1
-0.99%		10.05
0.05
0.5%		10.05
0
0%		10.15
0.1
1%		10.10
-0.05
-0.49%		 　　10.10
0
0%		10.10
0
0%		10.10
0
0%		10.15
0.05
0.5%		 　10.20
0.05
0.49%		10.20
0
0%		10.15
-0.05
-0.49%		10.00
-0.15
-1.48%		10.10
0.1
1%		 　10.00
-0.1
-0.99%		10.05
0.05
0.5%		10.10
0.05
0.5%		10.05
-0.05
-0.5%		10.05
0
0%		 10.00
-0.05
-0.5%		10.08
9 月9.97
-0.03
-0.3%		9.91
-0.06
-0.6%		9.92
0.01
0.1%		9.87
-0.05
-0.5%		 　9.93
0.06
0.61%		 　9.95
0.02
0.2%		9.93
-0.02
-0.2%		 　9.89
-0.04
-0.4%		 9.86
-0.03
-0.3%		9.87
0.01
0.1%		9.87
0
0%		 　　9.63
-0.24
-2.43%		 9.21
-0.42
-4.36%		9.33
0.12
1.3%		 　　9.55
0.22
2.36%		9.54
-0.01
-0.1%		 9.75
10 月　　　　　9.78
0.24
2.52%		 9.79
0.01
0.1%		 　　9.77
-0.02
-0.2%		9.67
-0.1
-1.02%		9.63
-0.04
-0.41%		9.57
-0.06
-0.62%		9.55
-0.02
-0.21%		 　　9.50
-0.05
-0.52%		9.46
-0.04
-0.42%		9.48
0.02
0.21%		9.63
0.15
1.58%		 　9.75
0.12
1.25%		9.68
-0.07
-0.72%		9.59
-0.09
-0.93%		9.50
-0.09
-0.94%		9.40
-0.1
-1.05%		 9.63
11 月　9.57
0.17
1.81%		9.60
0.03
0.31%		9.64
0.04
0.42%		9.62
-0.02
-0.21%		9.66
0.04
0.42%		 　9.76
0.1
1.04%		9.93
0.17
1.74%		10.10
0.17
1.71%		9.90
-0.2
-1.98%		9.83
-0.07
-0.71%		 　9.89
0.06
0.61%		 9.93
0.04
0.4%		9.85
-0.08
-0.81%		 　　9.90
0.05
0.51%		9.87
-0.03
-0.3%		9.88
0.01
0.1%		9.90
0.02
0.2%		9.86
-0.04
-0.4%		 　9.95
0.09
0.91%		 9.84
12 月9.91
-0.04
-0.4%		9.85
-0.06
-0.61%		 9.88
0.03
0.3%		 　9.86
-0.02
-0.2%		 　　9.61
-0.25
-2.54%		 　　　9.59
-0.02
-0.21%		 9.43
-0.16
-1.67%		 　9.61
0.18
1.91%		9.52
-0.09
-0.94%		 　9.58
0.06
0.63%		 　9.59
0.01
0.1%		9.59
0
0%		9.69
0.1
1.04%		　9.66

說明:最高漲幅:9.87%最低跌幅:-9.18% 最高價:12.75最低價:8.61平均價:10.54,灰色底表示週末,漲119天(13.44)元,跌135天(-19.41)元,平盤35天
10%=1,5%=1,4%=1,3%=5,2%=19,1%=49,0%=78,-0%=1,-1%=3,-2%=8,-3%=10,-4%=19,-5%=42,-6%=52,

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 2834 8331979 1867 105199942 12.60 12.65 12.60 12.60 0.00 0% 12.60 9246 12.65 3221 12.73
2020-01-03 2834 17008903 3735 214403315 12.65 12.65 12.55 12.65 0.05 0.4% 12.60 442 12.65 3273 12.78
2020-01-06 2834 10061783 2254 126497703 12.60 12.60 12.55 12.55 0.10 -0.79% 12.55 7418 12.60 3997 12.68
2020-01-07 2834 19086423 4371 239086662 12.55 12.60 12.50 12.50 0.05 -0.4% 12.50 8159 12.55 5165 12.63
2020-01-08 2834 28507859 6976 354767221 12.50 12.50 12.40 12.40 0.10 -0.8% 12.40 10834 12.45 517 12.53
2020-01-09 2834 9537664 2970 118868330 12.45 12.50 12.45 12.45 0.05 0.4% 12.45 2094 12.50 2761 12.58
2020-01-10 2834 11949373 3439 149008692 12.45 12.50 12.45 12.50 0.05 0.4% 12.45 4266 12.50 415 12.63
2020-01-13 2834 23990209 3724 300412401 12.45 12.60 12.45 12.60 0.10 0.8% 12.55 1300 12.60 2686 12.73
2020-01-14 2834 15413646 3613 194115236 12.60 12.65 12.55 12.60 0.00 0% 12.55 3325 12.60 2116 12.73
2020-01-15 2834 11774248 3409 147417337 12.60 12.60 12.50 12.50 0.10 -0.79% 12.50 7045 12.55 2786 12.63
2020-01-16 2834 10467896 2312 131209817 12.55 12.55 12.50 12.55 0.05 0.4% 12.55 1365 12.60 2938 12.68
2020-01-17 2834 19047350 3418 240301918 12.60 12.65 12.55 12.65 0.10 0.8% 12.60 2146 12.65 4054 12.78
2020-01-20 2834 34469349 5625 439362348 12.65 12.80 12.65 12.75 0.10 0.79% 12.75 3338 12.80 5654 12.88
2020-01-30 2834 73113398 20081 903386289 12.45 12.45 12.30 12.30 0.45 -3.53% 12.30 455 12.35 2500 12.42
2020-01-31 2834 28614297 7436 354041827 12.30 12.45 12.30 12.35 0.05 0.41% 12.35 601 12.40 2940 12.47
2020-02-03 2834 51709982 13261 623424843 12.10 12.15 11.95 12.10 0.25 -2.02% 12.10 2120 12.15 1845 12.22
2020-02-04 2834 23870303 5404 291715454 12.10 12.35 12.10 12.30 0.20 1.65% 12.25 1719 12.30 240 12.42
2020-02-05 2834 15927749 4411 195656555 12.30 12.35 12.25 12.30 0.00 0% 12.25 5522 12.30 1047 12.42
2020-02-06 2834 17895401 2848 221774675 12.35 12.45 12.35 12.45 0.15 1.22% 12.40 1225 12.45 2530 12.58
2020-02-07 2834 13021144 3092 160592076 12.40 12.40 12.30 12.30 0.15 -1.2% 12.30 8799 12.35 2887 12.42
2020-02-10 2834 33296360 7391 403788209 12.15 12.20 12.05 12.20 0.10 -0.81% 12.15 826 12.20 2435 12.32
2020-02-11 2834 17125521 4009 208686157 12.20 12.25 12.15 12.15 0.05 -0.41% 12.15 7605 12.20 1222 12.27
2020-02-12 2834 20279856 5726 246633675 12.15 12.20 12.15 12.15 0.00 0% 12.15 4093 12.20 2441 12.27
2020-02-13 2834 11970000 2832 146079050 12.20 12.25 12.15 12.20 0.05 0.41% 12.15 7485 12.20 488 12.32
2020-02-14 2834 9240195 2828 112490403 12.20 12.20 12.15 12.15 0.05 -0.41% 12.15 9024 12.20 1266 12.27
2020-02-17 2834 9410813 3218 114448138 12.15 12.20 12.10 12.15 0.00 0% 12.15 5138 12.20 2527 12.27
2020-02-18 2834 12892343 3034 157203513 12.15 12.25 12.15 12.25 0.10 0.82% 12.20 994 12.25 1854 12.37
2020-02-19 2834 14204000 3513 173868200 12.25 12.30 12.20 12.30 0.05 0.41% 12.25 2219 12.30 1920 12.42
2020-02-20 2834 14698243 3859 180586223 12.30 12.35 12.25 12.25 0.05 -0.41% 12.25 1165 12.30 2107 12.37
2020-02-21 2834 44099000 8518 536417000 12.25 12.30 12.10 12.15 0.10 -0.82% 12.15 3015 12.20 1126 12.27
2020-02-24 2834 21479000 6547 259872450 12.10 12.15 12.05 12.10 0.05 -0.41% 12.10 211 12.15 2211 12.22
2020-02-25 2834 18859725 6057 227204994 12.00 12.10 12.00 12.05 0.05 -0.41% 12.05 6330 12.10 4031 12.17
2020-02-26 2834 19789000 5482 238505600 12.00 12.10 12.00 12.05 0.00 0% 12.05 8 12.10 3868 12.17
2020-02-27 2834 28260977 7183 339797157 12.05 12.10 12.00 12.00 0.05 -0.41% 12.00 7368 12.05 3337 12.12
2020-03-02 2834 46032613 15036 543444313 11.85 11.90 11.75 11.80 0.20 -1.67% 11.80 2759 11.85 2249 11.92
2020-03-03 2834 17083000 4426 203855200 11.90 12.00 11.90 11.90 0.10 0.85% 11.90 4032 11.95 1020 12.02
2020-03-04 2834 16582421 3893 196550158 11.90 11.90 11.80 11.90 0.00 0% 11.85 2215 11.90 667 12.02
2020-03-05 2834 10832088 2805 129710706 11.90 12.00 11.90 12.00 0.10 0.84% 11.95 2580 12.00 2620 12.12
2020-03-06 2834 18383000 6562 217662450 11.95 11.95 11.80 11.80 0.20 -1.67% 11.80 10859 11.85 5069 11.92
2020-03-09 2834 74909784 23611 854690604 11.65 11.65 11.25 11.30 0.50 -4.24% 11.30 3205 11.35 2061 11.41
2020-03-10 2834 60590054 12869 669775857 11.00 11.20 10.90 11.20 0.10 -0.88% 11.15 1066 11.20 807 11.31
2020-03-11 2834 25131997 6653 282532840 11.20 11.30 11.20 11.20 0.00 0% 11.20 280 11.25 1660 11.31
2020-03-12 2834 51644990 16922 560353186 11.05 11.10 10.70 10.70 0.50 -4.46% 10.70 6505 10.75 329 10.81
2020-03-13 2834 77395000 17349 778006950 10.00 10.45 9.90 10.30 0.40 -3.74% 10.30 1076 10.35 89 10.40
2020-03-16 2834 47873855 10731 482587479 10.30 10.30 10.00 10.00 0.30 -2.91% 10.00 7106 10.05 1281 10.10
2020-03-17 2834 62319137 15927 609757983 9.80 9.98 9.70 9.73 0.27 -2.7% 9.72 186 9.73 109 9.83
2020-03-18 2834 47298175 15128 453944596 9.74 9.75 9.44 9.48 0.25 -2.57% 9.48 267 9.49 25 9.58
2020-03-19 2834 79282041 17585 699988735 9.10 9.12 8.56 8.61 0.87 -9.18% 8.60 1435 8.61 309 8.70
2020-03-20 2834 48099271 12629 446755636 8.81 9.46 8.81 9.46 0.85 9.87% 9.45 159 9.46 123 9.56
2020-03-23 2834 29143093 7552 262828387 9.00 9.18 8.74 9.00 0.46 -4.86% 9.00 1918 9.01 12 9.09
2020-03-24 2834 32142025 6943 302261012 9.45 9.54 9.25 9.30 0.30 3.33% 9.30 271 9.32 6 9.39
2020-03-25 2834 39889226 10055 389732146 9.60 9.92 9.60 9.80 0.50 5.38% 9.78 2 9.80 54 10.43
2020-03-26 2834 18523520 5287 180145149 9.89 9.89 9.60 9.72 0.08 -0.82% 9.72 395 9.73 28 10.34
2020-03-27 2834 36383298 8996 360132007 9.92 9.99 9.76 9.86 0.14 1.44% 9.86 175 9.87 68 10.49
2020-03-30 2834 26990751 6252 259850961 9.53 9.77 9.44 9.68 0.18 -1.83% 9.68 352 9.70 22 10.30
2020-03-31 2834 30839541 7750 298400639 9.82 9.85 9.51 9.69 0.01 0.1% 9.68 3 9.69 244 10.31
2020-04-01 2834 17305765 4872 166126776 9.64 9.64 9.57 9.58 0.11 -1.14% 9.58 1237 9.59 6 10.19
2020-04-06 2834 23709808 5444 226315886 9.68 9.69 9.40 9.59 0.01 0.1% 9.59 34 9.60 495 10.20
2020-04-07 2834 24092611 5135 234227646 9.75 9.85 9.67 9.72 0.13 1.36% 9.72 224 9.73 94 10.34
2020-04-08 2834 22635802 6462 221410539 9.69 9.85 9.68 9.84 0.12 1.23% 9.83 184 9.84 411 10.47
2020-04-09 2834 34343950 7486 341648958 9.88 10.10 9.85 10.05 0.21 2.13% 10.00 1426 10.05 505 10.69
2020-04-10 2834 33315685 7457 344586760 10.10 10.50 10.05 10.45 0.40 3.98% 10.45 105 10.50 2167 11.12
2020-04-13 2834 25717190 5629 262718167 10.30 10.30 10.10 10.20 0.25 -2.39% 10.20 89 10.25 734 10.85
2020-04-14 2834 24487285 4992 253074545 10.15 10.45 10.15 10.45 0.25 2.45% 10.40 408 10.45 1299 11.12
2020-04-15 2834 30686281 7431 325193475 10.50 10.70 10.45 10.65 0.20 1.91% 10.60 1515 10.65 129 11.33
2020-04-16 2834 26171987 5965 274304505 10.55 10.55 10.35 10.55 0.10 -0.94% 10.50 67 10.55 299 11.22
2020-04-17 2834 22038301 5572 233793062 10.65 10.75 10.45 10.50 0.05 -0.47% 10.50 785 10.55 740 11.17
2020-04-20 2834 14900424 4129 155202700 10.50 10.55 10.35 10.35 0.15 -1.43% 10.35 2086 10.40 356 11.01
2020-04-21 2834 25060726 6427 254681159 10.30 10.30 10.10 10.10 0.25 -2.42% 10.10 889 10.15 1375 10.74
2020-04-22 2834 15375520 3387 155117704 9.98 10.20 9.97 10.15 0.05 0.5% 10.10 2246 10.15 95 10.80
2020-04-23 2834 12874635 3005 131279484 10.10 10.30 10.10 10.25 0.10 0.99% 10.20 156 10.25 877 10.90
2020-04-24 2834 12408420 3067 126151150 10.20 10.25 10.10 10.15 0.10 -0.98% 10.15 418 10.20 1147 10.80
2020-04-27 2834 17544087 3093 180362725 10.25 10.35 10.20 10.30 0.15 1.48% 10.30 652 10.35 1472 10.96
2020-04-28 2834 15914162 3027 164829243 10.35 10.45 10.30 10.35 0.05 0.49% 10.35 646 10.40 1284 11.01
2020-04-29 2834 30623660 5208 323322303 10.45 10.65 10.40 10.65 0.30 2.9% 10.60 160 10.65 1716 11.33
2020-04-30 2834 29479316 5757 318153644 10.75 10.85 10.70 10.85 0.20 1.88% 10.80 1600 10.85 816 11.54
2020-05-04 2834 22170937 5286 234074921 10.60 10.65 10.45 10.55 0.30 -2.76% 10.55 1262 10.60 221 11.22
2020-05-05 2834 13545256 3095 143627671 10.60 10.70 10.50 10.55 0.00 0% 10.55 1612 10.60 225 11.22
2020-05-06 2834 12403000 3111 130813150 10.60 10.60 10.50 10.55 0.00 0% 10.50 3590 10.55 214 11.22
2020-05-08 2834 9506953 2556 101010996 10.65 10.70 10.60 10.60 0.00 0.47% 10.60 1005 10.65 2909 11.28
2020-05-11 2834 26871723 5247 291224069 10.70 10.95 10.65 10.85 0.25 2.36% 10.85 1027 10.90 346 11.54
2020-05-12 2834 18311000 3702 197017550 10.80 10.80 10.70 10.75 0.10 -0.92% 10.75 376 10.80 568 11.44
2020-05-13 2834 12608000 2864 135499700 10.70 10.85 10.70 10.70 0.05 -0.47% 10.70 3024 10.75 467 11.38
2020-05-14 2834 11612000 2832 124280550 10.75 10.75 10.65 10.70 0.00 0% 10.65 3006 10.70 553 11.38
2020-05-15 2834 17956000 3867 191079150 10.75 10.80 10.55 10.60 0.10 -0.93% 10.60 2657 10.65 388 12.93
2020-05-18 2834 10602204 2543 112287042 10.60 10.65 10.55 10.60 0.00 0% 10.60 178 10.65 1144 12.93
2020-05-19 2834 12129000 2641 129908950 10.75 10.80 10.65 10.75 0.15 1.42% 10.70 392 10.75 2173 13.11
2020-05-20 2834 9285000 3021 99491000 10.75 10.75 10.70 10.75 0.00 0% 10.70 296 10.75 2421 13.11
2020-05-21 2834 16446000 3168 177264950 10.75 10.85 10.70 10.80 0.05 0.47% 10.75 893 10.80 269 13.17
2020-05-22 2834 12156000 3165 129984200 10.75 10.75 10.65 10.65 0.15 -1.39% 10.65 1866 10.70 1237 12.99
2020-05-25 2834 12303000 2427 130806350 10.65 10.70 10.55 10.65 0.00 0% 10.65 147 10.70 1145 12.99
2020-05-26 2834 18927224 3068 203339889 10.70 10.80 10.65 10.70 0.05 0.47% 10.70 2086 10.75 247 13.05
2020-05-27 2834 11312000 2323 121699800 10.75 10.80 10.70 10.80 0.10 0.93% 10.75 1037 10.80 2437 13.17
2020-05-28 2834 24177000 4650 258791100 10.80 10.85 10.60 10.65 0.15 -1.39% 10.65 1262 10.70 989 12.99
2020-05-29 2834 35774000 4748 379741800 10.65 10.70 10.60 10.60 0.05 -0.47% 10.60 2876 10.65 15 12.93
2020-06-01 2834 21277000 3463 229649300 10.70 10.85 10.65 10.85 0.25 2.36% 10.80 636 10.85 5202 13.23
2020-06-02 2834 14276965 3981 155130289 10.85 10.90 10.80 10.85 0.00 0% 10.85 1944 10.90 3753 13.23
2020-06-03 2834 27805000 5760 307587700 10.95 11.15 10.90 11.15 0.30 2.76% 11.15 196 11.20 2481 13.60
2020-06-04 2834 24668000 4509 275936400 11.20 11.30 11.10 11.20 0.05 0.45% 11.15 311 11.20 508 13.66
2020-06-05 2834 19336000 3645 216914450 11.15 11.30 11.10 11.20 0.00 0% 11.20 637 11.25 652 13.66
2020-06-08 2834 25977000 5435 290701200 11.30 11.30 11.15 11.20 0.00 0% 11.15 1856 11.20 303 13.66
2020-06-09 2834 14728000 3563 164195750 11.20 11.20 11.05 11.15 0.05 -0.45% 11.15 781 11.20 2201 13.60
2020-06-10 2834 17195000 2752 192497200 11.15 11.25 11.10 11.20 0.05 0.45% 11.20 7 11.25 3155 13.66
2020-06-11 2834 28011000 6865 310208850 11.20 11.20 11.00 11.00 0.20 -1.79% 11.00 2330 11.05 1180 13.41
2020-06-12 2834 27595000 6035 298401800 10.75 10.95 10.70 10.90 0.10 -0.91% 10.90 232 10.95 824 13.29
2020-06-15 2834 23358000 5254 252668450 10.90 10.95 10.75 10.80 0.10 -0.92% 10.75 4501 10.80 294 13.17
2020-06-16 2834 14267000 2451 156280800 10.85 11.00 10.85 10.95 0.15 1.39% 10.95 233 11.00 2396 13.35
2020-06-17 2834 11250205 3733 123147355 11.00 11.05 10.90 11.00 0.05 0.46% 10.95 91 11.00 2105 13.41
2020-06-18 2834 10573831 2551 115326574 10.95 10.95 10.85 10.90 0.10 -0.91% 10.90 918 10.95 882 13.29
2020-06-19 2834 20307743 3285 220240190 10.95 11.00 10.80 10.80 0.10 -0.92% 10.80 1023 10.90 7 13.17
2020-06-22 2834 8754382 1711 95282887 10.85 10.95 10.80 10.90 0.10 0.93% 10.85 1393 10.90 133 13.29
2020-06-23 2834 19363682 3863 210317791 11.00 11.00 10.80 10.90 0.00 0% 10.85 743 10.90 482 13.29
2020-06-24 2834 10128912 3621 110151442 10.95 10.95 10.85 10.85 0.05 -0.46% 10.85 1344 10.90 1192 13.23
2020-06-29 2834 13917605 4063 150050349 10.80 10.85 10.75 10.75 0.10 -0.92% 10.75 3576 10.80 425 13.11
2020-06-30 2834 12220223 3513 132402907 10.85 10.90 10.80 10.80 0.05 0.47% 10.80 1869 10.85 146 13.17
2020-07-01 2834 6497451 3303 70607081 10.80 10.90 10.80 10.85 0.05 0.46% 10.85 1642 10.90 1885 13.23
2020-07-02 2834 13198384 2236 143999473 10.90 10.95 10.85 10.95 0.10 0.92% 10.90 805 10.95 1592 13.35
2020-07-03 2834 10585382 2443 115777600 10.95 11.00 10.90 10.90 0.05 -0.46% 10.90 3677 10.95 969 13.29
2020-07-06 2834 18625503 3830 204696323 10.95 11.05 10.90 11.05 0.15 1.38% 11.00 731 11.05 1726 13.48
2020-07-07 2834 21130585 3876 232355185 11.05 11.10 10.90 11.00 0.05 -0.45% 10.95 863 11.00 1393 13.41
2020-07-08 2834 17644330 3803 195139387 11.00 11.15 10.95 11.15 0.15 1.36% 11.10 221 11.15 1183 13.60
2020-07-09 2834 12479625 2790 138377572 11.15 11.15 11.05 11.05 0.10 -0.9% 11.05 2649 11.10 323 13.48
2020-07-13 2834 13037176 2611 143425486 10.95 11.05 10.95 11.00 0.05 -0.45% 11.00 399 11.05 2296 13.41
2020-07-14 2834 9108018 2030 100015917 11.00 11.05 10.95 10.95 0.05 -0.45% 10.95 3831 11.00 1859 13.35
2020-07-15 2834 13727022 3114 150754092 11.00 11.05 10.95 11.00 0.05 0.46% 10.95 4996 11.00 1502 13.41
2020-07-16 2834 24406012 3256 270542506 11.00 11.15 11.00 11.10 0.10 0.91% 11.05 2594 11.10 1614 13.54
2020-07-17 2834 22291804 3189 247413100 11.10 11.15 11.05 11.10 0.00 0% 11.05 4557 11.10 189 13.54
2020-07-20 2834 28275435 3499 313752065 11.10 11.15 11.05 11.10 0.00 0% 11.10 333 11.15 6139 13.54
2020-07-21 2834 50753229 6668 564027489 11.10 11.20 11.05 11.15 0.05 0.45% 11.10 5317 11.15 674 13.60
2020-07-22 2834 48536371 8809 512286185 10.50 10.65 10.45 10.60 0.00 -4.93% 10.60 77 10.65 3521 12.93
2020-07-23 2834 22257897 5708 233888704 10.60 10.65 10.45 10.45 0.15 -1.42% 10.45 4258 10.50 354 12.74
2020-07-27 2834 23108664 6471 236298648 10.30 10.40 10.10 10.15 0.20 -2.87% 10.15 160 10.20 659 12.38
2020-07-28 2834 17303000 4503 174582341 10.05 10.15 10.05 10.10 0.05 -0.49% 10.10 51 10.15 1336 12.32
2020-07-29 2834 17234819 4264 175390906 10.10 10.25 10.10 10.10 0.00 0% 10.10 2294 10.15 510 12.32
2020-07-30 2834 10210225 3170 103512449 10.15 10.20 10.10 10.20 0.10 0.99% 10.15 129 10.20 1163 12.44
2020-07-31 2834 11748703 2730 118909883 10.20 10.20 10.10 10.10 0.10 -0.98% 10.10 4064 10.15 24 12.32
2020-08-03 2834 16134583 3864 162311486 10.10 10.15 10.00 10.00 0.10 -0.99% 10.00 8710 10.05 3268 12.20
2020-08-04 2834 13485154 2992 135551749 10.05 10.10 10.00 10.05 0.05 0.5% 10.00 11637 10.05 454 12.26
2020-08-05 2834 12671157 3265 127395285 10.05 10.10 10.00 10.05 0.00 0% 10.05 280 10.10 1670 12.26
2020-08-06 2834 11653127 2665 117817907 10.10 10.15 10.05 10.15 0.10 1% 10.10 609 10.15 1303 12.38
2020-08-07 2834 8829997 2226 89401454 10.15 10.15 10.10 10.10 0.05 -0.49% 10.10 1121 10.15 457 12.32
2020-08-11 2834 11637939 2061 117981779 10.15 10.20 10.10 10.10 0.10 0% 10.10 4109 10.15 8 12.32
2020-08-12 2834 9569378 2578 96546989 10.10 10.15 10.05 10.10 0.00 0% 10.05 6946 10.10 192 12.32
2020-08-13 2834 5800675 1706 58633496 10.15 10.15 10.10 10.10 0.00 0% 10.10 756 10.15 2147 12.32
2020-08-14 2834 9010044 1805 90905146 10.10 10.15 10.05 10.15 0.05 0.5% 10.10 191 10.15 1612 12.38
2020-08-17 2834 9700383 2416 98502242 10.15 10.20 10.10 10.20 0.05 0.49% 10.15 568 10.20 2927 12.44
2020-08-18 2834 9507559 2148 96633837 10.20 10.20 10.10 10.20 0.00 0% 10.15 873 10.20 918 12.44
2020-08-19 2834 9161279 3837 93215207 10.20 10.25 10.15 10.15 0.05 -0.49% 10.15 1097 10.20 2022 12.38
2020-08-20 2834 34953663 8588 350901596 10.15 10.20 9.98 10.00 0.15 -1.48% 10.00 2012 10.05 760 12.20
2020-08-21 2834 9209923 2958 92698471 10.05 10.10 10.00 10.10 0.10 1% 10.05 563 10.10 1102 12.32
2020-08-24 2834 9049163 2236 90646697 10.05 10.05 10.00 10.00 0.10 -0.99% 10.00 7688 10.05 1258 12.20
2020-08-25 2834 8370213 2112 84258996 10.05 10.10 10.00 10.05 0.05 0.5% 10.05 2041 10.10 1112 12.26
2020-08-26 2834 9058904 2957 91276108 10.05 10.10 10.00 10.10 0.05 0.5% 10.05 2249 10.10 1021 12.32
2020-08-27 2834 11037015 3248 111159946 10.10 10.10 10.05 10.05 0.05 -0.5% 10.05 774 10.10 1907 12.88
2020-08-28 2834 9581941 3025 96543329 10.05 10.10 10.00 10.05 0.00 0% 10.05 964 10.10 934 12.88
2020-08-31 2834 38102386 7489 381422025 10.05 10.10 10.00 10.00 0.05 -0.5% 10.00 866 10.05 1963 12.82
2020-09-01 2834 26972945 7216 269176350 10.05 10.05 9.96 9.97 0.03 -0.3% 9.97 156 9.98 25 12.78
2020-09-02 2834 21802405 7112 216330183 9.98 9.98 9.90 9.91 0.06 -0.6% 9.91 232 9.92 98 12.71
2020-09-03 2834 18920613 6032 187177664 9.91 9.97 9.83 9.92 0.01 0.1% 9.92 189 9.93 136 12.72
2020-09-04 2834 15983858 5771 157667924 9.85 9.89 9.84 9.87 0.05 -0.5% 9.86 275 9.87 18 12.65
2020-09-07 2834 14938449 4483 147635967 9.85 9.98 9.80 9.93 0.06 0.61% 9.93 290 9.94 88 12.73
2020-09-10 2834 8538990 2199 84833043 9.94 9.97 9.90 9.95 0.05 0.2% 9.94 7 9.95 436 12.76
2020-09-11 2834 9039866 2694 89620573 9.92 9.95 9.90 9.93 0.02 -0.2% 9.92 14 9.94 204 12.73
2020-09-14 2834 9283646 2670 91902716 9.93 9.94 9.88 9.89 0.04 -0.4% 9.89 459 9.90 15 12.68
2020-09-16 2834 13462700 5102 132906660 9.90 9.90 9.85 9.86 0.04 -0.3% 9.86 15 9.87 106 12.64
2020-09-17 2834 10152815 3175 100116544 9.86 9.88 9.85 9.87 0.01 0.1% 9.86 155 9.87 158 12.65
2020-09-18 2834 13240348 2832 130572591 9.86 9.87 9.84 9.87 0.00 0% 9.87 67 9.88 367 12.65
2020-09-22 2834 20992152 6475 202326847 9.77 9.77 9.60 9.63 0.15 -2.43% 9.63 45 9.64 329 12.35
2020-09-24 2834 26955490 9274 250206131 9.46 9.46 9.21 9.21 0.31 -4.36% 9.21 1108 9.22 82 11.81
2020-09-25 2834 10624070 3704 98991626 9.22 9.42 9.22 9.33 0.12 1.3% 9.33 7 9.34 61 11.96
2020-09-29 2834 9431688 2779 90463032 9.66 9.67 9.54 9.55 0.01 2.36% 9.55 68 9.56 2 12.24
2020-09-30 2834 10769486 2563 103211979 9.56 9.63 9.54 9.54 0.01 -0.1% 9.54 202 9.57 59 12.23
2020-10-06 2834 11145657 3387 108689580 9.72 9.78 9.70 9.78 0.09 2.52% 9.77 64 9.78 90 12.54
2020-10-08 2834 9339196 3134 91423798 9.85 9.85 9.73 9.79 0.05 0.1% 9.78 1 9.79 125 12.55
2020-10-12 2834 11734000 2668 114118800 9.78 9.79 9.69 9.77 0.02 -0.2% 9.76 5 9.77 68 12.53
2020-10-13 2834 6500363 2658 62871165 9.76 9.76 9.65 9.67 0.10 -1.02% 9.66 172 9.67 22 12.40
2020-10-14 2834 9308757 3349 89531308 9.66 9.66 9.60 9.63 0.04 -0.41% 9.62 14 9.63 124 12.35
2020-10-15 2834 8065897 2688 77232393 9.60 9.61 9.55 9.57 0.06 -0.62% 9.57 118 9.58 3 12.27
2020-10-16 2834 5574603 2159 53378245 9.57 9.61 9.55 9.55 0.02 -0.21% 9.55 234 9.56 36 12.24
2020-10-20 2834 8128153 2473 77456185 9.56 9.58 9.50 9.50 0.07 -0.52% 9.50 1708 9.51 102 12.18
2020-10-21 2834 8530909 4057 81017136 9.51 9.53 9.46 9.46 0.04 -0.42% 9.46 229 9.49 31 12.13
2020-10-22 2834 10576905 2078 100292255 9.46 9.51 9.46 9.48 0.02 0.21% 9.48 25 9.50 42 12.15
2020-10-23 2834 7360906 2204 70364524 9.50 9.63 9.46 9.63 0.15 1.58% 9.62 1 9.63 48 12.35
2020-10-26 2834 11398757 3216 111387111 9.63 9.93 9.62 9.75 0.12 1.25% 9.75 17 9.76 127 12.50
2020-10-27 2834 5526425 2263 53458954 9.73 9.73 9.62 9.68 0.07 -0.72% 9.67 38 9.68 95 12.41
2020-10-28 2834 8111535 3414 77943917 9.65 9.66 9.57 9.59 0.09 -0.93% 9.58 68 9.59 10 12.29
2020-10-29 2834 9241668 3025 87887918 9.55 9.55 9.48 9.50 0.09 -0.94% 9.50 671 9.51 45 12.18
2020-10-30 2834 17745561 4988 167305586 9.49 9.51 9.40 9.40 0.10 -1.05% 9.40 2346 9.41 87 12.05
2020-11-02 2834 6403680 1967 60720338 9.41 9.59 9.41 9.57 0.17 1.81% 9.56 3 9.57 56 12.27
2020-11-03 2834 6257953 2261 60134512 9.60 9.64 9.55 9.60 0.03 0.31% 9.60 38 9.61 72 12.31
2020-11-04 2834 6048253 1626 58166679 9.60 9.68 9.55 9.64 0.04 0.42% 9.63 21 9.64 21 12.36
2020-11-05 2834 6765615 2059 65081941 9.60 9.68 9.56 9.62 0.02 -0.21% 9.61 335 9.62 209 12.33
2020-11-06 2834 8677306 2898 83711921 9.62 9.67 9.60 9.66 0.04 0.42% 9.66 51 9.67 351 12.38
2020-11-09 2834 14205890 3237 138221953 9.69 9.80 9.69 9.76 0.10 1.04% 9.74 28 9.76 11 12.51
2020-11-10 2834 22838551 5214 225667218 9.77 9.94 9.77 9.93 0.17 1.74% 9.92 15 9.93 410 12.73
2020-11-11 2834 29450693 7809 295117385 9.95 10.10 9.93 10.10 0.17 1.71% 10.05 686 10.10 1585 12.95
2020-11-12 2834 15212673 3897 151279744 10.05 10.05 9.88 9.90 0.20 -1.98% 9.90 282 9.91 105 15.47
2020-11-13 2834 9461110 3250 93083534 9.90 9.90 9.82 9.83 0.07 -0.71% 9.83 171 9.84 100 15.36
2020-11-16 2834 16145027 4267 159010185 9.79 9.90 9.79 9.89 0.06 0.61% 9.87 1 9.89 414 15.45
2020-11-18 2834 9992461 2883 98995375 9.88 9.93 9.85 9.93 0.04 0.4% 9.92 10 9.93 64 15.52
2020-11-19 2834 9822642 2868 96846321 9.91 9.91 9.84 9.85 0.08 -0.81% 9.85 276 9.86 14 15.39
2020-11-23 2834 9577882 2660 94799713 9.89 9.93 9.86 9.90 0.01 0.51% 9.90 25 9.91 212 15.47
2020-11-24 2834 8041387 2424 79344031 9.90 9.90 9.85 9.87 0.03 -0.3% 9.86 39 9.87 64 15.42
2020-11-25 2834 7894360 2431 78039494 9.90 9.91 9.85 9.88 0.01 0.1% 9.87 106 9.88 13 15.44
2020-11-26 2834 6185873 1901 61129467 9.88 9.90 9.86 9.90 0.02 0.2% 9.89 6 9.90 864 15.47
2020-11-27 2834 9571427 3235 94414119 9.90 9.91 9.85 9.86 0.04 -0.4% 9.86 168 9.87 1 15.41
2020-11-30 2834 36883641 3755 366070363 9.87 9.95 9.85 9.95 0.09 0.91% 9.94 989 9.95 698 15.55
2020-12-01 2834 9555659 2511 94365446 9.95 9.95 9.84 9.91 0.04 -0.4% 9.90 46 9.91 147 15.48
2020-12-02 2834 12421349 3364 122432382 9.86 9.89 9.84 9.85 0.06 -0.61% 9.84 1149 9.85 112 15.39
2020-12-04 2834 12071840 3095 119197777 9.87 9.90 9.86 9.88 0.01 0.3% 9.87 166 9.88 60 15.44
2020-12-07 2834 12291074 3643 121188212 9.90 9.91 9.83 9.86 0.02 -0.2% 9.85 56 9.86 384 15.41
2020-12-11 2834 13722714 3784 131602785 9.60 9.62 9.56 9.61 0.01 -2.54% 9.60 95 9.61 187 15.02
2020-12-16 2834 11601156 4622 111147807 9.50 9.61 9.50 9.59 0.11 -0.21% 9.58 120 9.59 22 14.98
2020-12-18 2834 19546496 3901 185370647 9.57 9.60 9.43 9.43 0.14 -1.67% 9.43 253 9.44 50 14.73
2020-12-21 2834 19626218 4295 187798723 9.48 9.63 9.48 9.61 0.18 1.91% 9.61 253 9.62 50 15.02
2020-12-22 2834 12355206 3553 118196367 9.60 9.62 9.52 9.52 0.09 -0.94% 9.52 114 9.53 12 14.88
2020-12-25 2834 6104562 1888 58528844 9.60 9.63 9.57 9.58 0.00 0.63% 9.58 43 9.59 106 14.97
2020-12-28 2834 8281243 2534 79360961 9.58 9.60 9.57 9.59 0.01 0.1% 9.59 61 9.60 884 14.98
2020-12-29 2834 9498905 2455 91018753 9.60 9.60 9.56 9.59 0.00 0% 9.58 150 9.59 521 14.98
2020-12-30 2834 28284972 7316 272953883 9.57 9.74 9.55 9.69 0.10 1.04% 9.69 103 9.70 92 15.14