至上(8112)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　30.40
0
0%		30.55
0.15
0.49%		 　30.75
0.2
0.65%		30.90
0.15
0.49%		31.15
0.25
0.81%		31.15
0
0%		31.75
0.6
1.93%		 　32.05
0.3
0.94%		32.30
0.25
0.78%		31.80
-0.5
-1.55%		32.20
0.4
1.26%		32.30
0.1
0.31%		 　32.30
0
0%		 　　　　　　　　30.65
-1.65
-5.11%		32.70
2.05
6.69%		31.51
2 月 　32.05
-0.65
-1.99%		31.80
-0.25
-0.78%		31.80
0
0%		31.70
-0.1
-0.31%		31.05
-0.65
-2.05%		 　30.65
-0.4
-1.29%		31.05
0.4
1.31%		31.55
0.5
1.61%		31.50
-0.05
-0.16%		32.05
0.55
1.75%		 　32.10
0.05
0.16%		31.70
-0.4
-1.25%		32.05
0.35
1.1%		32.05
0
0%		31.75
-0.3
-0.94%		 　31.85
0.1
0.31%		32.05
0.2
0.63%		31.70
-0.35
-1.09%		31.15
-0.55
-1.74%		 31.52
3 月　30.70
-0.45
-1.44%		31.15
0.45
1.47%		30.95
-0.2
-0.64%		32.00
1.05
3.39%		32.65
0.65
2.03%		 　31.35
-1.3
-3.98%		32.25
0.9
2.87%		32.10
-0.15
-0.47%		31.60
-0.5
-1.56%		31.45
-0.15
-0.47%		 　31.20
-0.25
-0.79%		30.10
-1.1
-3.53%		29.50
-0.6
-1.99%		26.70
-2.8
-9.49%		28.40
1.7
6.37%		 　27.55
-0.85
-2.99%		28.40
0.85
3.09%		29.00
0.6
2.11%		29.60
0.6
2.07%		29.40
-0.2
-0.68%		 　29.90
0.5
1.7%		30.30
0.4
1.34%		30.24
4 月30.45
0.15
0.5%		 　　　30.55
0.1
0.33%		31.20
0.65
2.13%		32.00
0.8
2.56%		32.15
0.15
0.47%		32.80
0.65
2.02%		 　33.30
0.5
1.52%		33.90
0.6
1.8%		34.45
0.55
1.62%		35.20
0.75
2.18%		34.95
-0.25
-0.71%		 　35.35
0.4
1.14%		35.00
-0.35
-0.99%		34.95
-0.05
-0.14%		32.15
-2.8
-8.01%		31.85
-0.3
-0.93%		 　32.30
0.45
1.41%		34.10
1.8
5.57%		34.20
0.1
0.29%		33.70
-0.5
-1.46%		 33.15
5 月　　　32.80
-0.9
-2.67%		32.65
-0.15
-0.46%		32.40
-0.25
-0.77%		 31.90
-0.5
-1.54%		 　32.25
0.35
1.1%		32.80
0.55
1.71%		32.40
-0.4
-1.22%		31.35
-1.05
-3.24%		30.70
-0.65
-2.07%		 　30.65
-0.05
-0.16%		30.25
-0.4
-1.31%		30.65
0.4
1.32%		30.35
-0.3
-0.98%		29.65
-0.7
-2.31%		 　29.95
0.3
1.01%		29.80
-0.15
-0.5%		29.85
0.05
0.17%		29.70
-0.15
-0.5%		29.50
-0.2
-0.67%		 30.97
6 月29.95
0.45
1.53%		30.30
0.35
1.17%		30.15
-0.15
-0.5%		30.20
0.05
0.17%		31.35
1.15
3.81%		 　30.95
-0.4
-1.28%		30.65
-0.3
-0.97%		30.70
0.05
0.16%		30.05
-0.65
-2.12%		29.85
-0.2
-0.67%		 　29.70
-0.15
-0.5%		29.85
0.15
0.51%		29.80
-0.05
-0.17%		29.45
-0.35
-1.17%		29.60
0.15
0.51%		 　30.00
0.4
1.35%		29.95
-0.05
-0.17%		29.80
-0.15
-0.5%		 　　　29.55
-0.25
-0.84%		29.75
0.2
0.68%		 30.07
7 月30.00
0.25
0.84%		30.15
0.15
0.5%		30.80
0.65
2.16%		 　30.75
-0.05
-0.16%		30.55
-0.2
-0.65%		30.60
0.05
0.16%		30.85
0.25
0.82%		 　　30.30
-0.55
-1.78%		30.05
-0.25
-0.83%		30.00
-0.05
-0.17%		30.00
0
0%		29.85
-0.15
-0.5%		 　30.05
0.2
0.67%		29.90
-0.15
-0.5%		30.10
0.2
0.67%		30.15
0.05
0.17%		 　　29.35
-0.8
-2.65%		29.00
-0.35
-1.19%		29.30
0.3
1.03%		29.75
0.45
1.54%		29.70
-0.05
-0.17%		30.07
8 月 　29.80
0.1
0.34%		29.75
-0.05
-0.17%		29.90
0.15
0.5%		29.90
0
0%		30.40
0.5
1.67%		 　　30.25
-0.15
-0.49%		30.15
-0.1
-0.33%		30.10
-0.05
-0.17%		30.30
0.2
0.66%		 　30.45
0.15
0.5%		30.35
-0.1
-0.33%		29.90
-0.45
-1.48%		29.25
-0.65
-2.17%		29.50
0.25
0.85%		 　29.75
0.25
0.85%		29.75
0
0%		29.85
0.1
0.34%		29.75
-0.1
-0.34%		29.70
-0.05
-0.17%		 29.80
0.1
0.34%		29.94
9 月 29.80
0
0%		29.8
10 月 29.80
0
0%		29.8
11 月 29.80
0
0%		29.8
12 月 29.80
0
0%		29.8

說明:最高漲幅:6.69%最低跌幅:-9.49% 最高價:35.35最低價:26.70平均價:30.49,灰色底表示週末,漲95天(36.6)元,跌94天(-42.2)元,平盤133天
7%=1,6%=2,4%=1,3%=4,2%=22,1%=43,0%=155,-0%=1,-1%=1,-2%=2,-3%=3,-4%=7,-5%=15,-6%=22,-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 8112 2316300 1084 70419916 30.30 30.50 30.20 30.40 0.25 0% 30.40 112 30.45 14 9.21
2020-01-03 8112 5253204 2221 161765148 30.60 31.15 30.30 30.55 0.15 0.49% 30.50 18 30.55 12 9.26
2020-01-06 8112 3003848 1324 91833819 30.50 30.90 30.30 30.75 0.20 0.65% 30.75 19 30.80 32 9.32
2020-01-07 8112 3003268 1635 92587424 30.65 31.00 30.60 30.90 0.15 0.49% 30.90 21 30.95 28 9.36
2020-01-08 8112 4884565 2393 152159365 30.80 31.45 30.65 31.15 0.25 0.81% 31.15 104 31.20 36 9.44
2020-01-09 8112 4793084 2242 150391823 31.25 31.60 31.10 31.15 0.00 0% 31.15 42 31.20 18 9.44
2020-01-10 8112 6474789 3121 204851309 31.50 31.80 31.25 31.75 0.60 1.93% 31.70 37 31.75 36 9.62
2020-01-13 8112 11056772 5041 357260532 32.10 32.80 31.95 32.05 0.30 0.94% 32.00 216 32.05 2 9.71
2020-01-14 8112 4382527 1994 140622508 32.10 32.30 31.95 32.30 0.25 0.78% 32.25 2 32.30 1 9.79
2020-01-15 8112 2402313 1536 76773228 32.30 32.30 31.75 31.80 0.50 -1.55% 31.80 72 31.85 3 9.64
2020-01-16 8112 3365816 1450 107667262 31.80 32.25 31.55 32.20 0.40 1.26% 32.10 3 32.20 93 9.76
2020-01-17 8112 2323721 1277 75097433 32.50 32.55 32.15 32.30 0.10 0.31% 32.30 277 32.35 107 9.79
2020-01-20 8112 3011105 1479 97615233 32.45 32.60 32.30 32.30 0.00 0% 32.30 50 32.35 41 9.79
2020-01-30 8112 5495491 2376 167286940 30.00 31.10 30.00 30.65 1.65 -5.11% 30.60 21 30.65 22 9.29
2020-01-31 8112 8235609 3635 263096719 31.05 32.75 30.70 32.70 2.05 6.69% 32.65 52 32.70 42 9.91
2020-02-03 8112 7490890 3940 237395697 31.95 32.25 30.80 32.05 0.65 -1.99% 32.00 20 32.05 1 9.71
2020-02-04 8112 3245168 1965 103912161 32.20 32.30 31.70 31.80 0.25 -0.78% 31.80 115 31.85 25 9.64
2020-02-05 8112 3159672 1877 100403066 31.85 32.10 31.40 31.80 0.00 0% 31.75 16 31.80 10 9.64
2020-02-06 8112 2796141 1421 88916168 31.90 32.00 31.65 31.70 0.10 -0.31% 31.70 32 31.75 10 9.61
2020-02-07 8112 3155300 1764 99378550 31.70 32.00 31.05 31.05 0.65 -2.05% 31.05 81 31.10 1 9.41
2020-02-10 8112 2256447 1228 69142328 30.65 31.00 30.35 30.65 0.40 -1.29% 30.60 61 30.65 1 9.29
2020-02-11 8112 1367622 815 42543052 31.15 31.45 30.95 31.05 0.40 1.31% 31.00 23 31.05 6 9.41
2020-02-12 8112 1890332 1209 59430630 31.05 31.65 31.05 31.55 0.50 1.61% 31.55 7 31.60 16 9.56
2020-02-13 8112 2405000 1363 76393450 31.75 32.00 31.50 31.50 0.05 -0.16% 31.50 20 31.60 7 9.55
2020-02-14 8112 3976235 1912 127329420 31.75 32.15 31.75 32.05 0.55 1.75% 32.00 354 32.05 18 9.71
2020-02-17 8112 2005514 1027 64236892 32.00 32.10 31.85 32.10 0.05 0.16% 32.05 67 32.10 351 9.73
2020-02-18 8112 1853006 1063 59118542 32.10 32.15 31.70 31.70 0.40 -1.25% 31.70 66 31.75 3 9.61
2020-02-19 8112 4385000 2208 140963850 31.70 32.70 31.60 32.05 0.35 1.1% 32.05 97 32.10 33 9.71
2020-02-20 8112 1507295 893 48359847 32.40 32.40 32.00 32.05 0.00 0% 32.00 306 32.05 9 9.71
2020-02-21 8112 1635000 902 52059600 31.95 32.00 31.75 31.75 0.30 -0.94% 31.75 34 31.80 30 9.62
2020-02-24 8112 1697000 1094 53706250 31.45 31.90 31.35 31.85 0.10 0.31% 31.80 12 31.85 10 9.65
2020-02-25 8112 1873245 1091 59645250 31.40 32.05 31.40 32.05 0.20 0.63% 32.00 87 32.05 51 9.71
2020-02-26 8112 1279000 707 40741400 31.90 31.95 31.70 31.70 0.35 -1.09% 31.65 45 31.70 8 9.61
2020-02-27 8112 2863464 1531 89504023 31.85 31.85 30.90 31.15 0.55 -1.74% 31.10 11 31.15 12 9.44
2020-03-02 8112 2328907 1266 71788471 30.80 31.15 30.50 30.70 0.45 -1.44% 30.70 86 30.80 10 9.30
2020-03-03 8112 1274000 725 39680500 31.20 31.25 31.00 31.15 0.45 1.47% 31.10 13 31.15 3 9.44
2020-03-04 8112 1104302 609 34172241 31.15 31.15 30.80 30.95 0.20 -0.64% 30.95 52 31.00 1 9.38
2020-03-05 8112 3664647 1743 116315954 31.20 32.00 31.20 32.00 1.05 3.39% 31.90 13 32.00 205 9.70
2020-03-06 8112 14515000 6773 474845300 32.90 33.25 32.30 32.65 0.65 2.03% 32.60 62 32.65 47 9.89
2020-03-09 8112 5235518 2892 166230362 32.00 32.25 31.35 31.35 1.30 -3.98% 31.35 191 31.40 3 9.50
2020-03-10 8112 4919680 2875 155285970 30.85 32.25 30.85 32.25 0.90 2.87% 32.20 31 32.25 59 9.77
2020-03-11 8112 5219631 2749 168852094 32.50 32.65 31.90 32.10 0.15 -0.47% 32.05 5 32.10 20 9.73
2020-03-12 8112 6703354 3476 210498929 31.95 32.00 30.80 31.60 0.50 -1.56% 31.55 18 31.60 5 9.58
2020-03-13 8112 8626000 4426 260891150 30.00 31.60 29.50 31.45 0.15 -0.47% 31.45 16 31.50 7 9.22
2020-03-16 8112 5648936 3016 177174238 31.65 31.90 30.85 31.20 0.25 -0.79% 31.15 5 31.20 7 9.15
2020-03-17 8112 5716152 2885 173360468 29.60 31.00 29.60 30.10 1.10 -3.53% 30.10 91 30.20 24 8.83
2020-03-18 8112 4799068 2940 143724869 30.30 30.55 29.50 29.50 0.60 -1.99% 29.50 194 29.55 60 8.65
2020-03-19 8112 7066148 3983 194646634 29.00 29.15 26.60 26.70 2.80 -9.49% 26.70 61 26.75 16 7.83
2020-03-20 8112 5966903 3176 170580443 28.10 29.05 28.00 28.40 1.70 6.37% 28.40 105 28.50 1 8.33
2020-03-23 8112 3318955 1945 91827773 27.50 28.10 27.10 27.55 0.85 -2.99% 27.50 249 27.55 22 8.08
2020-03-24 8112 4347351 2435 124158854 28.20 28.85 28.20 28.40 0.85 3.09% 28.40 115 28.50 11 8.33
2020-03-25 8112 4976840 2919 145424166 29.40 29.50 28.95 29.00 0.60 2.11% 29.00 38 29.05 11 8.50
2020-03-26 8112 3612980 2079 106065944 29.25 29.60 28.90 29.60 0.60 2.07% 29.60 54 29.65 49 8.68
2020-03-27 8112 4167345 2357 123767016 30.00 30.25 29.40 29.40 0.20 -0.68% 29.40 43 29.45 10 8.62
2020-03-30 8112 2291277 1372 67370226 29.00 29.90 28.75 29.90 0.50 1.7% 29.85 8 29.90 78 8.77
2020-03-31 8112 3693710 1796 111398714 30.10 30.35 29.85 30.30 0.40 1.34% 30.25 10 30.30 19 8.89
2020-04-01 8112 2628590 1398 79653589 30.30 30.45 30.05 30.45 0.15 0.5% 30.40 11 30.45 22 8.93
2020-04-06 8112 4101961 1894 124898737 30.60 30.60 30.20 30.55 0.10 0.33% 30.55 62 30.60 47 8.96
2020-04-07 8112 5126971 2219 158579885 30.70 31.20 30.70 31.20 0.65 2.13% 31.15 22 31.20 86 9.15
2020-04-08 8112 7441265 3247 236923827 31.60 32.00 31.60 32.00 0.80 2.56% 32.00 30 32.05 45 9.38
2020-04-09 8112 7030768 3180 227520819 32.40 32.75 32.00 32.15 0.15 0.47% 32.15 12 32.25 15 9.43
2020-04-10 8112 6852842 3065 223740036 32.55 32.90 32.30 32.80 0.65 2.02% 32.75 82 32.80 5 9.62
2020-04-13 8112 9376014 4544 311872240 32.90 33.65 32.90 33.30 0.50 1.52% 33.25 13 33.30 47 9.77
2020-04-14 8112 9271678 3802 312626966 33.70 33.90 33.50 33.90 0.60 1.8% 33.85 30 33.90 192 9.94
2020-04-15 8112 8766463 3490 300518965 34.30 34.50 34.10 34.45 0.55 1.62% 34.40 59 34.45 243 10.10
2020-04-16 8112 14090488 6282 491892605 34.40 35.60 33.90 35.20 0.75 2.18% 35.15 15 35.20 144 10.32
2020-04-17 8112 11115117 5377 391618035 35.80 35.95 34.50 34.95 0.25 -0.71% 34.90 66 34.95 41 10.25
2020-04-20 8112 8710815 3449 306662571 35.15 35.50 35.00 35.35 0.40 1.14% 35.30 66 35.35 175 10.37
2020-04-21 8112 12505591 5242 440601335 35.40 35.75 34.90 35.00 0.35 -0.99% 34.95 21 35.00 97 10.26
2020-04-22 8112 10367413 4852 361751593 35.00 35.15 34.35 34.95 0.05 -0.14% 34.95 152 35.00 416 10.25
2020-04-23 8112 13648528 4999 441462574 32.35 32.90 32.10 32.15 0.00 -8.01% 32.10 143 32.15 16 9.43
2020-04-24 8112 8628177 3715 275905466 32.35 32.60 31.70 31.85 0.30 -0.93% 31.85 29 31.90 27 9.34
2020-04-27 8112 6813212 2792 219349122 32.05 32.45 31.90 32.30 0.45 1.41% 32.30 13 32.35 12 9.47
2020-04-28 8112 16266072 8125 547278436 32.85 34.15 32.85 34.10 1.80 5.57% 34.05 33 34.10 54 10.00
2020-04-29 8112 10003238 5131 342874133 34.60 34.95 33.80 34.20 0.10 0.29% 34.15 10 34.20 11 10.03
2020-04-30 8112 9597644 4640 323684727 34.40 34.45 33.50 33.70 0.50 -1.46% 33.70 37 33.75 18 9.88
2020-05-04 8112 5954153 3044 196069312 33.00 33.20 32.70 32.80 0.90 -2.67% 32.80 55 32.85 34 9.62
2020-05-05 8112 4536013 2486 148581409 33.15 33.15 32.45 32.65 0.15 -0.46% 32.65 16 32.70 6 9.57
2020-05-06 8112 3685000 2143 119917400 32.60 32.85 32.30 32.40 0.25 -0.77% 32.40 20 32.45 14 9.50
2020-05-08 8112 7424089 3576 237314199 32.15 32.15 31.85 31.90 0.55 -1.54% 31.90 442 31.95 41 9.35
2020-05-11 8112 3858844 2058 124465906 32.00 32.50 32.00 32.25 0.35 1.1% 32.20 173 32.35 16 9.46
2020-05-12 8112 4741000 2421 154572950 32.40 32.80 32.25 32.80 0.55 1.71% 32.80 23 32.85 137 9.62
2020-05-13 8112 4366000 1936 141738850 32.85 32.85 32.25 32.40 0.40 -1.22% 32.40 14 32.45 12 9.50
2020-05-14 8112 6452000 3066 205222100 32.15 32.15 31.30 31.35 1.05 -3.24% 31.35 101 31.40 23 8.83
2020-05-15 8112 6330000 2937 196263650 31.65 31.75 30.50 30.70 0.65 -2.07% 30.70 124 30.75 6 8.65
2020-05-18 8112 3320425 1745 102340187 30.70 31.05 30.60 30.65 0.05 -0.16% 30.60 144 30.65 9 8.63
2020-05-19 8112 5049000 2341 153539000 30.95 30.95 30.20 30.25 0.40 -1.31% 30.25 3 30.30 84 8.52
2020-05-20 8112 2698000 1393 82191300 30.30 30.75 30.25 30.65 0.40 1.32% 30.65 24 30.70 17 8.63
2020-05-21 8112 6570000 3037 199684650 30.75 30.80 30.25 30.35 0.30 -0.98% 30.35 10 30.40 41 8.55
2020-05-22 8112 9814000 4802 293674000 30.30 30.30 29.65 29.65 0.70 -2.31% 29.65 252 29.70 16 8.35
2020-05-25 8112 3070000 1741 91483000 29.75 30.05 29.50 29.95 0.30 1.01% 29.95 35 30.00 8 8.44
2020-05-26 8112 3769215 2322 112908270 30.00 30.15 29.80 29.80 0.15 -0.5% 29.80 366 29.85 11 8.39
2020-05-27 8112 3768000 1684 112457550 30.00 30.00 29.70 29.85 0.05 0.17% 29.85 30 29.90 5 8.41
2020-05-28 8112 3650000 2144 109127950 30.00 30.10 29.70 29.70 0.15 -0.5% 29.70 325 29.80 36 8.37
2020-05-29 8112 3630000 1913 107411900 29.50 29.75 29.50 29.50 0.20 -0.67% 29.50 357 29.55 3 8.31
2020-06-01 8112 2396000 1346 71529600 29.60 29.95 29.55 29.95 0.45 1.53% 29.90 70 29.95 9 8.44
2020-06-02 8112 5460836 2835 165273285 30.15 30.40 30.05 30.30 0.35 1.17% 30.30 130 30.35 42 8.54
2020-06-03 8112 4741000 2163 143176950 30.45 30.45 30.05 30.15 0.15 -0.5% 30.15 190 30.25 56 8.49
2020-06-04 8112 3103000 1537 93560900 30.30 30.35 30.05 30.20 0.05 0.17% 30.15 17 30.20 60 8.51
2020-06-05 8112 12380000 5975 384047050 30.45 31.45 30.45 31.35 1.15 3.81% 31.30 93 31.35 74 8.83
2020-06-08 8112 6513000 3246 202327600 31.50 31.65 30.70 30.95 0.40 -1.28% 30.95 18 31.00 83 8.72
2020-06-09 8112 5328000 2067 163669800 31.00 31.00 30.60 30.65 0.30 -0.97% 30.65 49 30.70 59 8.63
2020-06-10 8112 2977000 1455 91104650 30.65 30.70 30.50 30.70 0.05 0.16% 30.65 20 30.70 8 8.65
2020-06-11 8112 3859000 1869 117130300 30.60 30.70 30.05 30.05 0.65 -2.12% 30.05 179 30.10 67 8.46
2020-06-12 8112 3749000 1897 111130000 29.55 29.90 29.30 29.85 0.20 -0.67% 29.85 63 29.90 36 8.41
2020-06-15 8112 3445000 1781 103055300 29.90 30.15 29.70 29.70 0.15 -0.5% 29.70 65 29.75 4 8.37
2020-06-16 8112 2678000 1419 80089250 30.00 30.05 29.80 29.85 0.15 0.51% 29.85 46 29.90 27 8.41
2020-06-17 8112 2414009 1204 71958264 29.95 29.95 29.75 29.80 0.05 -0.17% 29.80 4 29.85 115 8.39
2020-06-18 8112 7968219 3142 234935708 29.65 29.70 29.30 29.45 0.35 -1.17% 29.45 117 29.50 2 8.30
2020-06-19 8112 10893070 2100 322045967 29.50 29.65 29.40 29.60 0.15 0.51% 29.60 391 29.65 120 8.34
2020-06-22 8112 3749433 1859 112207348 29.70 30.10 29.70 30.00 0.40 1.35% 30.00 7 30.05 106 8.45
2020-06-23 8112 2761887 1452 82827148 30.20 30.20 29.80 29.95 0.05 -0.17% 29.90 7 29.95 13 8.44
2020-06-24 8112 2496710 1147 74521261 30.05 30.05 29.75 29.80 0.15 -0.5% 29.80 286 29.85 2 8.39
2020-06-29 8112 2960990 1589 87712144 29.80 29.85 29.50 29.55 0.25 -0.84% 29.55 21 29.60 6 8.32
2020-06-30 8112 1444866 784 42836804 29.65 29.75 29.55 29.75 0.20 0.68% 29.70 1 29.75 6 8.38
2020-07-01 8112 3042657 1305 91362389 29.85 30.15 29.85 30.00 0.25 0.84% 30.00 25 30.05 47 8.45
2020-07-02 8112 2979229 1240 89767543 30.20 30.25 30.05 30.15 0.15 0.5% 30.10 86 30.15 129 8.49
2020-07-03 8112 6281829 2690 191321124 30.25 30.85 30.15 30.80 0.65 2.16% 30.80 10 30.85 131 8.68
2020-07-06 8112 6612950 3044 204455197 30.95 31.20 30.70 30.75 0.05 -0.16% 30.75 8 30.80 137 8.66
2020-07-07 8112 5387618 2414 165266473 31.00 31.10 30.40 30.55 0.20 -0.65% 30.50 38 30.55 12 8.61
2020-07-08 8112 2509257 1318 76736435 30.55 30.65 30.45 30.60 0.05 0.16% 30.55 85 30.60 51 8.62
2020-07-09 8112 5732112 2442 177289042 30.65 31.20 30.65 30.85 0.25 0.82% 30.85 60 30.90 66 8.69
2020-07-13 8112 2218575 1060 67281175 30.40 30.50 30.20 30.30 0.10 -1.78% 30.30 103 30.35 10 8.54
2020-07-14 8112 2575852 1308 77551843 30.20 30.30 30.00 30.05 0.25 -0.83% 30.05 40 30.10 15 8.46
2020-07-15 8112 2961674 1537 88849198 30.15 30.25 29.90 30.00 0.05 -0.17% 29.95 36 30.00 48 8.45
2020-07-16 8112 1908253 1010 57328898 29.95 30.20 29.95 30.00 0.00 0% 30.00 8 30.05 5 8.45
2020-07-17 8112 2305553 1118 69183390 30.10 30.20 29.85 29.85 0.15 -0.5% 29.85 37 29.90 2 8.41
2020-07-20 8112 1512280 693 45268640 29.85 30.05 29.75 30.05 0.20 0.67% 30.05 16 30.10 72 8.46
2020-07-21 8112 2465915 1145 73977342 30.15 30.20 29.90 29.90 0.15 -0.5% 29.90 321 29.95 2 8.42
2020-07-22 8112 1715027 1025 51572202 30.00 30.20 29.95 30.10 0.20 0.67% 30.05 114 30.10 2 8.48
2020-07-23 8112 1855196 1013 55765202 30.10 30.15 29.95 30.15 0.05 0.17% 30.10 60 30.15 71 8.49
2020-07-27 8112 3808571 1811 112051708 29.60 29.80 29.30 29.35 0.25 -2.65% 29.35 52 29.40 28 8.27
2020-07-28 8112 3923902 1956 114676585 29.45 29.60 29.00 29.00 0.35 -1.19% 29.00 425 29.05 16 8.17
2020-07-29 8112 2032166 970 59381467 29.05 29.35 29.05 29.30 0.30 1.03% 29.30 4 29.35 18 8.25
2020-07-30 8112 1888937 973 56127263 29.50 29.85 29.50 29.75 0.45 1.54% 29.75 54 29.80 13 8.38
2020-07-31 8112 1582952 712 47185260 29.70 29.95 29.70 29.70 0.05 -0.17% 29.70 73 29.80 44 8.37
2020-08-03 8112 1686003 778 50279483 29.80 29.95 29.70 29.80 0.10 0.34% 29.80 33 29.85 28 8.39
2020-08-04 8112 1070235 566 31857074 29.90 29.90 29.70 29.75 0.05 -0.17% 29.75 71 29.80 30 8.38
2020-08-05 8112 1165657 611 34749521 29.80 29.90 29.70 29.90 0.15 0.5% 29.85 16 29.90 2 8.42
2020-08-06 8112 1357295 711 40706650 29.90 30.10 29.90 29.90 0.00 0% 29.90 224 29.95 54 8.42
2020-08-07 8112 3841679 1797 116221085 30.10 30.40 30.10 30.40 0.50 1.67% 30.35 54 30.40 239 8.56
2020-08-11 8112 2009402 1009 60865426 30.55 30.60 30.10 30.25 0.30 -0.49% 30.20 15 30.25 27 8.52
2020-08-12 8112 1653902 791 49722787 30.10 30.20 29.90 30.15 0.10 -0.33% 30.10 36 30.15 14 8.49
2020-08-13 8112 1595091 781 48242390 30.35 30.45 30.10 30.10 0.05 -0.17% 30.10 134 30.20 20 8.48
2020-08-14 8112 1532191 804 46312981 30.20 30.30 30.10 30.30 0.20 0.66% 30.25 10 30.30 128 8.32
2020-08-17 8112 2289761 1120 69512390 30.40 30.45 30.20 30.45 0.15 0.5% 30.40 48 30.45 45 8.37
2020-08-18 8112 1310700 795 39725488 30.45 30.45 30.15 30.35 0.10 -0.33% 30.30 42 30.35 62 8.34
2020-08-19 8112 3541155 1814 106313885 30.35 30.35 29.80 29.90 0.45 -1.48% 29.90 19 29.95 29 8.21
2020-08-20 8112 5106055 2695 149893600 29.80 29.85 29.10 29.25 0.65 -2.17% 29.25 25 29.30 15 8.04
2020-08-21 8112 1787835 947 52679180 29.50 29.60 29.35 29.50 0.25 0.85% 29.45 35 29.50 10 8.10
2020-08-24 8112 1125346 581 33300780 29.50 29.75 29.30 29.75 0.25 0.85% 29.75 1 29.80 52 8.17
2020-08-25 8112 1616231 736 48222375 29.70 29.95 29.70 29.75 0.00 0% 29.75 40 29.80 37 8.17
2020-08-26 8112 737536 378 21973750 29.85 29.90 29.70 29.85 0.10 0.34% 29.80 28 29.85 27 8.20
2020-08-27 8112 994751 608 29613640 29.90 29.95 29.70 29.75 0.10 -0.34% 29.75 17 29.80 38 8.17
2020-08-28 8112 1111788 572 33062320 29.75 29.85 29.60 29.70 0.05 -0.17% 29.70 44 29.75 28 8.16
2020-08-31 8112 893862 502 26609816 29.85 29.85 29.70 29.80 0.10 0.34% 29.75 23 29.80 21 8.19
2020-08-31 8112 893862 502 26609816 29.85 29.85 29.70 29.80 0.10 0% 29.75 23 29.80 21 8.19
2020-09-01 8112 1091732 517 32477570 29.80 29.85 29.70 29.75 0.05 -0.17% 29.75 40 29.80 86 8.17
2020-09-02 8112 1855082 924 55678160 29.80 30.20 29.80 30.00 0.25 0.84% 29.95 14 30.00 7 8.24
2020-09-03 8112 1766209 803 53254895 30.05 30.30 30.00 30.10 0.10 0.33% 30.10 8 30.15 62 8.27
2020-09-04 8112 1179872 632 35275302 29.80 30.05 29.70 30.00 0.10 -0.33% 30.00 18 30.05 14 8.24
2020-09-07 8112 1624787 779 48612360 29.85 30.05 29.80 29.90 0.10 -0.33% 29.85 129 29.95 23 8.21
2020-09-10 8112 1197527 622 35585160 29.80 29.85 29.60 29.65 0.10 -0.84% 29.65 158 29.70 10 8.15
2020-09-11 8112 1692362 848 50078918 29.65 29.70 29.50 29.55 0.10 -0.34% 29.50 223 29.55 14 8.12
2020-09-14 8112 531217 290 15739801 29.60 29.70 29.55 29.60 0.05 0.17% 29.60 142 29.70 77 8.13
2020-09-16 8112 1296679 691 38290479 29.55 29.65 29.50 29.50 0.05 -0.34% 29.50 218 29.55 5 8.10
2020-09-17 8112 864441 510 25545819 29.50 29.65 29.45 29.55 0.05 0.17% 29.55 22 29.60 2 8.12
2020-09-18 8112 1378832 630 40796931 29.55 29.70 29.50 29.50 0.05 -0.17% 29.50 105 29.60 8 8.10
2020-09-22 8112 1611444 808 47333872 29.50 29.50 29.30 29.35 0.15 -0.51% 29.35 34 29.40 12 8.06
2020-09-24 8112 2461123 1311 71660387 29.30 29.30 29.00 29.05 0.30 -1.02% 29.05 87 29.10 8 7.98
2020-09-25 8112 2108712 1011 61264503 29.10 29.25 28.95 29.05 0.00 0% 29.05 109 29.10 47 7.98
2020-09-29 8112 797114 505 23331674 29.40 29.45 29.15 29.20 0.10 0.52% 29.20 14 29.25 78 8.02
2020-09-30 8112 613400 338 17945456 29.20 29.35 29.15 29.35 0.15 0.51% 29.30 7 29.35 22 8.06
2020-10-06 8112 614501 418 17993078 29.30 29.40 29.20 29.35 0.20 0% 29.30 48 29.40 61 8.06
2020-10-08 8112 1416012 589 41827502 29.60 29.65 29.45 29.55 0.10 0.68% 29.50 86 29.55 4 8.12
2020-10-12 8112 3046000 1423 91074950 29.75 30.00 29.75 29.90 0.35 1.18% 29.90 24 29.95 45 8.21
2020-10-13 8112 1581901 889 47244480 29.90 29.95 29.75 29.90 0.00 0% 29.90 62 29.95 46 8.21
2020-10-14 8112 1115757 743 33417362 29.90 30.05 29.90 29.95 0.05 0.17% 29.95 30 30.00 279 8.23
2020-10-15 8112 1272238 698 37893440 29.95 29.95 29.70 29.70 0.25 -0.83% 29.70 52 29.75 56 8.16
2020-10-16 8112 1275084 797 37776243 29.70 29.75 29.50 29.50 0.20 -0.67% 29.50 33 29.55 3 8.10
2020-10-20 8112 1308517 808 38464899 29.45 29.60 29.30 29.45 0.00 -0.17% 29.45 23 29.50 5 8.09
2020-10-21 8112 1181471 701 34823140 29.50 29.60 29.40 29.40 0.05 -0.17% 29.40 46 29.45 4 8.08
2020-10-22 8112 2761579 1048 81532173 29.40 29.65 29.30 29.65 0.25 0.85% 29.65 77 29.70 70 8.15
2020-10-23 8112 806736 527 23852580 29.65 29.65 29.45 29.55 0.10 -0.34% 29.55 18 29.60 11 8.12
2020-10-26 8112 4380366 2094 131386525 29.70 30.20 29.60 30.00 0.45 1.52% 30.00 61 30.05 12 8.24
2020-10-27 8112 3302587 1627 99533624 29.95 30.25 29.90 30.20 0.20 0.67% 30.15 51 30.20 95 8.30
2020-10-28 8112 2782424 1575 84165287 30.30 30.35 30.15 30.20 0.00 0% 30.20 31 30.25 165 8.30
2020-10-29 8112 1963699 1084 59010178 30.00 30.20 29.80 30.20 0.00 0% 30.15 16 30.20 90 8.30
2020-10-30 8112 3809482 1962 115990366 30.45 30.65 30.25 30.30 0.10 0.33% 30.30 21 30.35 74 8.32
2020-11-02 8112 1724049 917 51815163 30.30 30.40 29.90 30.15 0.15 -0.5% 30.10 32 30.15 8 8.28
2020-11-03 8112 1316501 654 39763778 30.20 30.30 30.15 30.20 0.05 0.17% 30.20 26 30.25 108 8.30
2020-11-04 8112 1368561 741 41434000 30.25 30.35 30.20 30.35 0.15 0.5% 30.30 26 30.35 162 8.34
2020-11-05 8112 1032891 645 31354769 30.40 30.40 30.30 30.35 0.00 0% 30.30 75 30.35 44 8.34
2020-11-06 8112 1248837 588 37786538 30.30 30.35 30.20 30.30 0.05 -0.16% 30.25 102 30.30 238 8.32
2020-11-09 8112 2067288 910 62544312 30.35 30.40 30.20 30.30 0.00 0% 30.25 40 30.30 178 8.32
2020-11-10 8112 1586817 747 47905975 30.40 30.40 30.10 30.10 0.20 -0.66% 30.10 43 30.15 31 8.27
2020-11-11 8112 2109014 901 63638812 30.15 30.25 30.10 30.20 0.10 0.33% 30.15 9 30.20 69 8.30
2020-11-12 8112 4416208 1991 135077593 30.50 30.75 30.50 30.55 0.35 1.16% 30.50 179 30.55 35 8.39
2020-11-13 8112 2076200 1090 63616490 30.55 30.70 30.50 30.70 0.15 0.49% 30.65 56 30.70 324 8.21
2020-11-16 8112 4791520 2167 148601168 30.85 31.10 30.85 31.05 0.35 1.14% 31.00 216 31.05 59 8.30
2020-11-18 8112 2558514 1120 79183856 30.95 31.05 30.75 31.00 0.05 -0.16% 31.00 51 31.05 107 8.29
2020-11-19 8112 1598749 731 49536041 31.05 31.05 30.90 31.00 0.00 0% 31.00 58 31.05 193 8.29
2020-11-23 8112 3756162 1586 117743804 31.15 31.45 31.15 31.35 0.25 1.13% 31.30 127 31.35 47 8.38
2020-11-24 8112 2426917 1223 75878789 31.45 31.50 31.15 31.25 0.10 -0.32% 31.25 11 31.30 115 8.36
2020-11-25 8112 6424758 2934 203552675 31.55 31.90 31.50 31.60 0.35 1.12% 31.60 193 31.65 26 8.45
2020-11-26 8112 11634507 5311 376533372 32.00 32.65 32.00 32.40 0.80 2.53% 32.35 74 32.40 14 8.66
2020-11-27 8112 4389493 2312 141701667 32.30 32.50 32.00 32.35 0.05 -0.15% 32.35 18 32.40 27 8.65
2020-11-30 8112 6679775 3016 218021557 32.60 32.80 32.45 32.60 0.25 0.77% 32.55 75 32.60 128 8.72
2020-12-01 8112 3819401 1690 124375707 32.75 32.80 32.35 32.60 0.00 0% 32.60 42 32.65 110 8.72
2020-12-02 8112 8625045 3836 284348823 32.70 33.25 32.65 33.15 0.55 1.69% 33.10 24 33.15 125 8.86
2020-12-04 8112 9902331 4034 331534245 33.50 33.65 33.25 33.40 0.50 0.75% 33.40 183 33.45 17 8.93
2020-12-07 8112 7010067 3238 237442245 33.95 34.15 33.60 33.90 0.50 1.5% 33.85 35 33.90 136 9.06
2020-12-11 8112 9027475 4061 312466863 35.05 35.30 34.00 34.60 0.20 2.06% 34.60 18 34.65 10 9.25
2020-12-16 8112 6687556 2837 232814939 34.50 35.00 34.50 34.95 0.75 1.01% 34.95 41 35.00 968 9.34
2020-12-18 8112 5291673 2562 181292751 34.70 34.70 34.00 34.10 0.60 -2.43% 34.05 227 34.10 34 9.12
2020-12-21 8112 4038587 1750 137854922 34.15 34.40 33.80 34.30 0.20 0.59% 34.30 45 34.35 26 9.17
2020-12-22 8112 4188199 1737 142962256 34.10 34.45 33.80 33.95 0.35 -1.02% 33.95 78 34.00 101 9.08
2020-12-25 8112 1987562 1073 68719013 34.65 34.70 34.50 34.50 0.05 1.62% 34.50 56 34.55 12 9.22
2020-12-28 8112 2548204 1204 88340063 34.75 34.80 34.60 34.70 0.20 0.58% 34.65 10 34.70 69 9.28
2020-12-29 8112 2532578 1356 87248845 34.80 34.80 34.30 34.50 0.20 -0.58% 34.45 14 34.50 83 9.22
2020-12-30 8112 2706261 1419 92650975 34.45 34.45 34.15 34.25 0.25 -0.72% 34.25 114 34.30 1 9.16