台中銀(2812)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　10.85
0
0%		10.85
0
0%		 10.85
0
0%		10.90
0.05
0.46%		 　11.00
0.1
0.92%		10.90
-0.1
-0.91%		10.95
0.05
0.46%		10.95
0
0%		10.85
-0.1
-0.91%		 　10.85
0
0%		10.85
0
0%		10.70
-0.15
-1.38%		10.70
0
0%		10.70
0
0%		 　10.75
0.05
0.47%		10.70
-0.05
-0.47%		10.70
0
0%		10.70
0
0%		10.65
-0.05
-0.47%		 10.81
2 月　10.70
0.05
0.47%		10.70
0
0%		10.70
0
0%		 　　　　　　　　　　　10.80
0.1
0.93%		10.85
0.05
0.46%		10.85
0
0%		 　　10.95
0.1
0.92%		 11.10
0.15
1.37%		 10.95
3 月　11.10
0
0%		11.20
0.1
0.9%		11.20
0
0%		11.20
0
0%		 　11.20
0
0%		11.45
0.25
2.23%		11.50
0.05
0.44%		11.30
-0.2
-1.74%		11.40
0.1
0.88%		 　11.40
0
0%		11.50
0.1
0.88%		11.40
-0.1
-0.87%		11.40
0
0%		11.25
-0.15
-1.32%		 　11.40
0.15
1.33%		11.35
-0.05
-0.44%		11.35
0
0%		11.40
0.05
0.44%		11.45
0.05
0.44%		 　11.45
0
0%		11.50
0.05
0.44%		 11.36
4 月11.50
0
0%		 　　　11.45
-0.05
-0.43%		11.45
0
0%		11.45
0
0%		11.40
-0.05
-0.44%		 　11.50
0.1
0.88%		11.55
0.05
0.43%		11.55
0
0%		11.70
0.15
1.3%		11.70
0
0%		 　11.95
0.25
2.14%		11.90
-0.05
-0.42%		11.80
-0.1
-0.84%		11.80
0
0%		11.80
0
0%		 　11.90
0.1
0.85%		11.90
0
0%		11.95
0.05
0.42%		11.95
0
0%		 11.72
5 月　　11.95
0
0%		11.70
-0.25
-2.09%		11.80
0.1
0.85%		11.85
0.05
0.42%		11.90
0.05
0.42%		 　12.05
0.15
1.26%		11.85
-0.2
-1.66%		11.40
-0.45
-3.8%		11.30
-0.1
-0.88%		11.45
0.15
1.33%		 　11.05
-0.4
-3.49%		11.35
0.3
2.71%		11.25
-0.1
-0.88%		11.25
0
0%		11.35
0.1
0.89%		 　11.30
-0.05
-0.44%		11.35
0.05
0.44%		11.35
0
0%		11.20
-0.15
-1.32%		11.35
0.15
1.34%		 11.35
0
0%		11.48
6 月11.45
0.1
0.88%		11.50
0.05
0.44%		11.55
0.05
0.43%		11.55
0
0%		 　11.45
-0.1
-0.87%		11.50
0.05
0.44%		11.40
-0.1
-0.87%		11.50
0.1
0.88%		11.50
0
0%		 　　11.50
0
0%		11.45
-0.05
-0.43%		11.45
0
0%		11.45
0
0%		 　11.40
-0.05
-0.44%		11.50
0.1
0.88%		11.55
0.05
0.43%		11.55
0
0%		11.55
0
0%		 　11.60
0.05
0.43%		11.60
0
0%		11.60
0
0%		 11.5
7 月11.55
-0.05
-0.43%		11.60
0.05
0.43%		 　11.65
0.05
0.43%		11.70
0.05
0.43%		11.70
0
0%		11.80
0.1
0.85%		11.75
-0.05
-0.42%		 　11.85
0.1
0.85%		11.90
0.05
0.42%		11.90
0
0%		11.90
0
0%		11.90
0
0%		 　11.95
0.05
0.42%		11.85
-0.1
-0.84%		11.85
0
0%		11.90
0.05
0.42%		11.95
0.05
0.42%		 　11.90
-0.05
-0.42%		11.95
0.05
0.42%		11.90
-0.05
-0.42%		11.95
0.05
0.42%		11.90
-0.05
-0.42%		 11.84
8 月　11.95
0.05
0.42%		11.90
-0.05
-0.42%		11.95
0.05
0.42%		12.00
0.05
0.42%		11.95
-0.05
-0.42%		 　11.95
0
0%		12.00
0.05
0.42%		12.00
0
0%		12.00
0
0%		11.95
-0.05
-0.42%		 　11.90
-0.05
-0.42%		11.90
0
0%		11.90
0
0%		11.85
-0.05
-0.42%		11.90
0.05
0.42%		 　11.95
0.05
0.42%		11.95
0
0%		12.00
0.05
0.42%		12.00
0
0%		12.10
0.1
0.83%		 　12.20
0.1
0.83%		11.75
-0.45
-3.69%		11.96
9 月11.70
-0.05
-0.43%		11.60
-0.1
-0.85%		11.75
0.15
1.29%		 　11.70
-0.05
-0.43%		11.65
-0.05
-0.43%		11.55
-0.1
-0.86%		11.55
0
0%		11.55
0
0%		 　11.55
0
0%		11.50
-0.05
-0.43%		11.40
-0.1
-0.87%		11.50
0.1
0.88%		11.50
0
0%		 　　　11.45
-0.05
-0.43%		11.50
0.05
0.44%		11.55
0.05
0.43%		 　11.55
0
0%		11.60
0.05
0.43%		11.55
-0.05
-0.43%		11.60
0.05
0.43%		 11.56
10 月11.50
-0.1
-0.86%		 　11.55
0.05
0.43%		11.50
-0.05
-0.43%		11.55
0.05
0.43%		11.55
0
0%		11.55
0
0%		 　　11.60
0.05
0.43%		11.60
0
0%		11.60
0
0%		11.65
0.05
0.43%		 　11.70
0.05
0.43%		11.70
0
0%		11.80
0.1
0.85%		11.90
0.1
0.85%		11.95
0.05
0.42%		 　11.95
0
0%		11.95
0
0%		11.95
0
0%		11.90
-0.05
-0.42%		11.95
0.05
0.42%		 11.73
11 月11.95
0
0%		12.00
0.05
0.42%		12.00
0
0%		11.95
-0.05
-0.42%		11.95
0
0%		 　11.95
0
0%		11.90
-0.05
-0.42%		11.95
0.05
0.42%		11.95
0
0%		12.00
0.05
0.42%		 　12.00
0
0%		12.00
0
0%		12.05
0.05
0.42%		12.20
0.15
1.24%		12.05
-0.15
-1.23%		 　12.10
0.05
0.41%		12.00
-0.1
-0.83%		12.10
0.1
0.83%		12.10
0
0%		12.05
-0.05
-0.41%		 　11.95
-0.1
-0.83%		11.90
-0.05
-0.42%		 12
12 月12.00
0.1
0.84%		11.95
-0.05
-0.42%		12.00
0.05
0.42%		 　11.95
-0.05
-0.42%		12.00
0.05
0.42%		12.00
0
0%		12.05
0.05
0.42%		12.05
0
0%		 　12.05
0
0%		12.00
-0.05
-0.41%		12.00
0
0%		12.00
0
0%		12.05
0.05
0.42%		 　12.00
-0.05
-0.41%		12.00
0
0%		12.05
0.05
0.42%		12.05
0
0%		12.05
0
0%		 　12.00
-0.05
-0.41%		12.05
0.05
0.42%		12.15
0.1
0.83%		12.15
0
0%		　12.02

說明:最高漲幅:2.71%最低跌幅:-3.8% 最高價:12.20最低價:10.65平均價:11.6,灰色底表示週末,漲115天(9.25)元,跌76天(-7.1)元,平盤111天
3%=1,2%=3,1%=42,0%=180,-0%=2,-1%=2,-2%=3,-3%=22,-4%=47,

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
2021-01-04 2812 6677326 2015 72394655 10.90 10.90 10.80 10.85 0.00 0% 10.80 2528 10.85 503 10.24
2021-01-05 2812 3956168 1591 42837199 10.85 10.85 10.80 10.85 0.00 0% 10.80 2326 10.85 649 10.24
2021-01-07 2812 3833461 1602 41495711 10.85 10.85 10.80 10.85 0.05 0% 10.80 1024 10.85 1457 10.24
2021-01-08 2812 8694965 2439 94551592 10.85 10.90 10.80 10.90 0.05 0.46% 10.85 1830 10.90 782 10.28
2021-01-11 2812 8306797 2877 91113856 10.95 11.00 10.95 11.00 0.10 0.92% 10.95 636 11.00 4309 10.38
2021-01-12 2812 6089094 2198 66539995 11.00 11.00 10.90 10.90 0.10 -0.91% 10.90 289 10.95 1275 10.28
2021-01-13 2812 8795080 2714 96317303 10.90 11.00 10.90 10.95 0.05 0.46% 10.95 48 11.00 5988 10.33
2021-01-14 2812 4455978 1418 48736293 10.95 11.00 10.90 10.95 0.00 0% 10.90 2567 10.95 520 10.33
2021-01-15 2812 6973655 2412 75918545 10.95 10.95 10.85 10.85 0.10 -0.91% 10.85 664 10.90 893 10.24
2021-01-18 2812 4504317 1368 48720549 10.85 10.85 10.75 10.85 0.00 0% 10.80 1401 10.85 682 10.24
2021-01-19 2812 3210050 1269 34717985 10.80 10.85 10.80 10.85 0.00 0% 10.80 2871 10.85 1312 10.24
2021-01-20 2812 10771744 4654 115820141 10.80 10.80 10.70 10.70 0.15 -1.38% 10.70 1773 10.75 332 10.09
2021-01-21 2812 5169245 2288 55478622 10.75 10.80 10.70 10.70 0.00 0% 10.70 1350 10.75 266 10.09
2021-01-22 2812 5577786 2188 59682126 10.70 10.75 10.65 10.70 0.00 0% 10.70 1 10.75 1099 10.09
2021-01-25 2812 5675122 1560 60834149 10.70 10.75 10.65 10.75 0.05 0.47% 10.75 31 10.80 752 10.14
2021-01-26 2812 3281320 1404 35157854 10.75 10.75 10.70 10.70 0.05 -0.47% 10.70 1403 10.75 750 10.09
2021-01-27 2812 5856434 1728 62670014 10.70 10.75 10.65 10.70 0.00 0% 10.70 107 10.75 1154 10.09
2021-01-28 2812 3571591 1583 38090392 10.70 10.70 10.65 10.70 0.00 0% 10.65 2105 10.70 844 10.09
2021-01-29 2812 3773513 1408 40250213 10.70 10.70 10.65 10.65 0.05 -0.47% 10.65 3158 10.70 1063 10.05
2021-02-02 2812 2990029 1228 32018397 10.70 10.75 10.65 10.70 0.00 0.47% 10.70 1174 10.75 1793 10.09
2021-02-03 2812 3707165 1241 39708967 10.75 10.75 10.70 10.70 0.00 0% 10.70 777 10.75 1746 10.09
2021-02-04 2812 4098924 1582 43845688 10.65 10.75 10.65 10.70 0.00 0% 10.70 31 10.75 1800 10.09
2021-02-17 2812 7010600 2972 75621641 10.75 10.85 10.75 10.80 0.10 0.93% 10.75 1759 10.80 26 10.19
2021-02-18 2812 4552360 1879 49330226 10.85 10.85 10.80 10.85 0.05 0.46% 10.80 3049 10.85 398 10.24
2021-02-19 2812 4671308 1520 50591266 10.85 10.85 10.80 10.85 0.00 0% 10.80 2919 10.85 75 10.24
2021-02-23 2812 7295102 2644 79704908 10.90 10.95 10.85 10.95 0.10 0.92% 10.90 3015 10.95 239 10.33
2021-02-25 2812 6889547 2205 76081580 11.00 11.10 11.00 11.10 0.10 1.37% 11.05 630 11.10 2501 10.47
2021-03-02 2812 8549742 2955 95338784 11.15 11.20 11.10 11.10 0.00 0% 11.10 937 11.15 1796 10.47
2021-03-03 2812 8405907 3305 93953197 11.10 11.20 11.10 11.20 0.10 0.9% 11.15 2259 11.20 3725 11.55
2021-03-04 2812 6938295 2815 77326810 11.15 11.20 11.10 11.20 0.00 0% 11.15 397 11.20 3057 11.55
2021-03-05 2812 3643362 2045 40733537 11.15 11.20 11.10 11.20 0.00 0% 11.15 1659 11.20 2329 11.55
2021-03-08 2812 8850651 2861 99326527 11.20 11.30 11.20 11.20 0.00 0% 11.20 1613 11.25 1462 11.55
2021-03-09 2812 15673643 4791 177503877 11.20 11.45 11.20 11.45 0.25 2.23% 11.40 33 11.45 573 11.80
2021-03-10 2812 9876094 3901 113305584 11.45 11.55 11.40 11.50 0.05 0.44% 11.45 280 11.50 1079 11.86
2021-03-11 2812 22323400 6608 253810313 11.50 11.50 11.30 11.30 0.20 -1.74% 11.30 2587 11.35 185 11.65
2021-03-12 2812 9236793 2491 104426814 11.30 11.40 11.25 11.40 0.10 0.88% 11.35 177 11.40 534 11.75
2021-03-15 2812 4721464 1563 53863561 11.40 11.45 11.35 11.40 0.00 0% 11.40 973 11.45 1392 11.75
2021-03-16 2812 5682172 1793 65010510 11.40 11.50 11.40 11.50 0.10 0.88% 11.45 684 11.50 1254 11.86
2021-03-17 2812 6788534 2300 77524439 11.50 11.50 11.35 11.40 0.10 -0.87% 11.40 108 11.45 833 11.75
2021-03-18 2812 4818816 1613 54962862 11.40 11.45 11.40 11.40 0.00 0% 11.40 428 11.45 1275 11.75
2021-03-19 2812 16106414 3371 182422667 11.40 11.45 11.25 11.25 0.15 -1.32% 11.20 1817 11.25 1111 11.60
2021-03-22 2812 5654695 1894 64128712 11.30 11.40 11.30 11.40 0.15 1.33% 11.35 1432 11.40 918 11.75
2021-03-23 2812 4439083 1843 50419057 11.40 11.40 11.35 11.35 0.05 -0.44% 11.35 7 11.40 1030 11.70
2021-03-24 2812 3700838 1366 42060059 11.35 11.40 11.30 11.35 0.00 0% 11.35 585 11.40 943 11.70
2021-03-25 2812 4430017 1394 50503639 11.35 11.45 11.35 11.40 0.05 0.44% 11.40 335 11.45 1452 11.75
2021-03-26 2812 5042929 1594 57759480 11.40 11.50 11.40 11.45 0.05 0.44% 11.45 71 11.50 3067 11.80
2021-03-29 2812 6713596 2140 77010244 11.45 11.50 11.45 11.45 0.00 0% 11.45 1563 11.50 1989 11.80
2021-03-30 2812 5146891 1970 58946076 11.45 11.50 11.40 11.50 0.05 0.44% 11.45 618 11.50 3215 11.86
2021-04-01 2812 5401325 1885 62057457 11.50 11.55 11.45 11.50 0.00 0% 11.45 2831 11.50 257 11.86
2021-04-06 2812 7207008 3011 82797203 11.50 11.55 11.45 11.45 0.05 -0.43% 11.45 2698 11.50 1219 11.80
2021-04-07 2812 5292074 2183 60664891 11.50 11.50 11.45 11.45 0.00 0% 11.45 1817 11.50 2900 11.80
2021-04-08 2812 5288976 2249 60626150 11.45 11.50 11.45 11.45 0.00 0% 11.45 1142 11.50 2561 11.80
2021-04-09 2812 11216563 3492 128372119 11.50 11.50 11.40 11.40 0.05 -0.44% 11.40 2300 11.45 23 11.75
2021-04-12 2812 10248214 3450 117533500 11.45 11.50 11.40 11.50 0.10 0.88% 11.45 2140 11.50 1280 11.86
2021-04-13 2812 9497005 3268 109706843 11.50 11.60 11.50 11.55 0.05 0.43% 11.50 1224 11.55 591 11.91
2021-04-14 2812 6454508 2252 74428899 11.55 11.55 11.50 11.55 0.00 0% 11.50 2537 11.55 38 11.91
2021-04-15 2812 8959959 2365 104227969 11.55 11.70 11.55 11.70 0.15 1.3% 11.65 846 11.70 1354 12.06
2021-04-16 2812 6899542 2084 80656513 11.70 11.70 11.65 11.70 0.00 0% 11.65 1528 11.70 398 12.06
2021-04-19 2812 16592442 4308 196493904 11.70 11.95 11.70 11.95 0.25 2.14% 11.90 458 11.95 1772 12.32
2021-04-20 2812 10405345 2941 123869804 11.95 12.00 11.80 11.90 0.05 -0.42% 11.85 556 11.90 515 12.27
2021-04-21 2812 5194272 1848 61452176 11.80 11.90 11.80 11.80 0.10 -0.84% 11.80 1615 11.85 91 12.16
2021-04-22 2812 10288655 3282 121689138 11.85 11.90 11.75 11.80 0.00 0% 11.75 1132 11.80 189 12.16
2021-04-23 2812 5118444 1590 60181313 11.80 11.80 11.70 11.80 0.00 0% 11.75 603 11.80 2062 12.16
2021-04-26 2812 10732777 3203 127267781 11.80 11.95 11.75 11.90 0.10 0.85% 11.90 262 11.95 801 12.27
2021-04-27 2812 5332408 2574 63565191 11.95 11.95 11.90 11.90 0.00 0% 11.90 1394 11.95 1888 12.27
2021-04-28 2812 8428996 2698 100728848 11.90 12.00 11.90 11.95 0.05 0.42% 11.90 3219 11.95 948 12.32
2021-04-29 2812 7257347 2481 86583561 11.95 12.00 11.90 11.95 0.00 0% 11.90 2611 11.95 913 12.32
2021-05-03 2812 12076185 4052 143697477 11.90 11.95 11.85 11.95 0.00 0% 11.90 79 11.95 732 12.32
2021-05-04 2812 21855295 6337 257421560 11.90 12.00 11.50 11.70 0.25 -2.09% 11.70 107 11.75 696 12.06
2021-05-05 2812 6783179 2085 79952184 11.75 11.85 11.70 11.80 0.10 0.85% 11.80 767 11.85 410 12.16
2021-05-06 2812 10479815 2523 124605035 11.90 12.00 11.80 11.85 0.05 0.42% 11.85 486 11.90 565 12.22
2021-05-07 2812 5735683 1782 68252606 11.90 11.95 11.85 11.90 0.05 0.42% 11.90 23 11.95 2258 12.27
2021-05-10 2812 19486227 4284 233829311 11.95 12.10 11.90 12.05 0.15 1.26% 12.00 684 12.05 157 12.42
2021-05-11 2812 13302006 3929 158441895 12.05 12.05 11.80 11.85 0.20 -1.66% 11.85 193 11.90 490 12.22
2021-05-12 2812 29882250 8352 342792281 11.85 11.85 11.05 11.40 0.45 -3.8% 11.35 174 11.40 26 11.75
2021-05-13 2812 16250058 4439 183305058 11.15 11.45 11.15 11.30 0.10 -0.88% 11.30 208 11.35 524 11.65
2021-05-14 2812 14115709 3338 160052444 11.35 11.45 11.25 11.45 0.15 1.33% 11.40 95 11.45 431 11.80
2021-05-17 2812 19787702 5570 219911513 11.10 11.30 11.00 11.05 0.40 -3.49% 11.05 224 11.10 727 10.73
2021-05-18 2812 11259096 2447 126796946 11.05 11.40 11.05 11.35 0.30 2.71% 11.30 189 11.35 522 11.02
2021-05-19 2812 6028154 2226 67771200 11.30 11.35 11.20 11.25 0.10 -0.88% 11.25 201 11.30 625 10.92
2021-05-20 2812 3951367 1551 44317705 11.25 11.25 11.15 11.25 0.00 0% 11.20 616 11.25 13 10.92
2021-05-21 2812 4535502 1381 51309383 11.30 11.40 11.25 11.35 0.10 0.89% 11.30 754 11.35 550 11.02
2021-05-24 2812 3566188 1238 40242514 11.25 11.35 11.20 11.30 0.05 -0.44% 11.30 128 11.35 836 10.97
2021-05-25 2812 4545198 1630 51545956 11.30 11.40 11.30 11.35 0.05 0.44% 11.30 1550 11.35 64 11.02
2021-05-26 2812 4819400 1367 54555569 11.35 11.35 11.30 11.35 0.00 0% 11.30 1620 11.35 326 11.02
2021-05-27 2812 12054514 3100 135579737 11.30 11.35 11.20 11.20 0.15 -1.32% 11.20 3200 11.25 1012 10.87
2021-05-28 2812 4515769 1623 51114978 11.30 11.35 11.25 11.35 0.15 1.34% 11.30 1398 11.35 257 11.02
2021-05-31 2812 4684745 1499 53185777 11.35 11.40 11.30 11.35 0.00 0% 11.35 631 11.40 1238 11.02
2021-06-01 2812 4947701 1561 56532847 11.35 11.50 11.35 11.45 0.10 0.88% 11.45 54 11.50 675 11.12
2021-06-02 2812 4755914 1923 54583618 11.45 11.55 11.45 11.50 0.05 0.44% 11.50 38 11.55 1035 11.16
2021-06-03 2812 2729562 1104 31538510 11.55 11.60 11.50 11.55 0.05 0.43% 11.55 167 11.60 1223 11.21
2021-06-04 2812 3925066 1450 45245459 11.60 11.60 11.50 11.55 0.00 0% 11.50 52 11.55 407 11.21
2021-06-07 2812 4153498 1525 47687404 11.60 11.60 11.40 11.45 0.10 -0.87% 11.45 1026 11.50 11 11.12
2021-06-08 2812 1765719 759 20297414 11.50 11.55 11.45 11.50 0.05 0.44% 11.45 1003 11.50 187 11.16
2021-06-09 2812 4118713 1292 47223903 11.50 11.55 11.40 11.40 0.10 -0.87% 11.40 1986 11.45 48 11.07
2021-06-10 2812 2624513 856 30059553 11.45 11.50 11.40 11.50 0.10 0.88% 11.45 307 11.50 671 11.16
2021-06-11 2812 2958526 1109 34012328 11.55 11.55 11.45 11.50 0.00 0% 11.45 1586 11.50 308 11.16
2021-06-15 2812 4317876 1558 49600428 11.50 11.55 11.45 11.50 0.00 0% 11.45 1157 11.50 957 11.16
2021-06-16 2812 5803668 3300 66485538 11.50 11.50 11.40 11.45 0.05 -0.43% 11.40 1994 11.45 28 11.12
2021-06-17 2812 3888876 1880 44634788 11.45 11.50 11.40 11.45 0.00 0% 11.45 345 11.50 390 11.12
2021-06-18 2812 13751450 2418 157962943 11.45 11.65 11.40 11.45 0.00 0% 11.40 3240 11.45 1174 11.12
2021-06-21 2812 3719729 1475 42498851 11.45 11.45 11.40 11.40 0.05 -0.44% 11.40 2092 11.45 194 11.07
2021-06-22 2812 3247030 1214 37287541 11.45 11.50 11.45 11.50 0.10 0.88% 11.45 1345 11.50 113 11.16
2021-06-23 2812 5073624 2411 58548962 11.50 11.60 11.50 11.55 0.05 0.43% 11.55 146 11.60 603 11.21
2021-06-24 2812 1927956 821 22294723 11.55 11.60 11.50 11.55 0.00 0% 11.55 623 11.60 713 11.21
2021-06-25 2812 3224641 1370 37302033 11.55 11.60 11.50 11.55 0.00 0% 11.55 930 11.60 741 11.21
2021-06-28 2812 3416147 1337 39547347 11.60 11.60 11.55 11.60 0.05 0.43% 11.55 1910 11.60 853 11.26
2021-06-29 2812 4053502 1337 46879359 11.60 11.60 11.55 11.60 0.00 0% 11.55 1755 11.60 2024 11.26
2021-06-30 2812 4489602 1829 51958690 11.60 11.60 11.55 11.60 0.00 0% 11.55 2928 11.60 1331 11.26
2021-07-01 2812 4654126 1266 53866470 11.60 11.65 11.55 11.55 0.05 -0.43% 11.55 2620 11.60 1353 11.21
2021-07-02 2812 4990623 1545 57875354 11.55 11.65 11.55 11.60 0.05 0.43% 11.60 1054 11.65 2594 11.26
2021-07-05 2812 4388621 1424 51077788 11.65 11.65 11.60 11.65 0.05 0.43% 11.60 3093 11.65 410 11.31
2021-07-06 2812 4683399 1763 54768338 11.70 11.75 11.65 11.70 0.05 0.43% 11.65 2304 11.70 11 11.36
2021-07-07 2812 3431153 1444 40191666 11.70 11.75 11.70 11.70 0.00 0% 11.70 603 11.75 1171 11.36
2021-07-08 2812 4298147 1573 50578020 11.75 11.80 11.75 11.80 0.10 0.85% 11.75 695 11.80 1467 11.46
2021-07-09 2812 5173017 1719 60895505 11.80 11.80 11.75 11.75 0.05 -0.42% 11.75 385 11.80 1145 11.41
2021-07-12 2812 7596121 2006 90258155 11.80 11.95 11.80 11.85 0.10 0.85% 11.85 595 11.90 729 11.50
2021-07-13 2812 5740198 1678 68277777 11.90 11.95 11.85 11.90 0.05 0.42% 11.85 1310 11.90 544 11.55
2021-07-14 2812 4438888 1685 52865347 11.90 11.95 11.90 11.90 0.00 0% 11.90 699 11.95 2515 11.55
2021-07-15 2812 3535268 1263 42091512 11.90 11.95 11.90 11.90 0.00 0% 11.90 375 11.95 3157 11.55
2021-07-16 2812 7340817 2435 87256002 11.90 11.95 11.80 11.90 0.00 0% 11.90 1140 11.95 1218 11.55
2021-07-19 2812 5281118 1577 62917717 11.90 11.95 11.85 11.95 0.05 0.42% 11.90 1444 11.95 2683 11.60
2021-07-20 2812 6532598 2439 77505683 11.90 11.90 11.85 11.85 0.10 -0.84% 11.85 41 11.90 999 11.50
2021-07-21 2812 6799556 2810 80702808 11.90 11.95 11.80 11.85 0.00 0% 11.80 996 11.85 28 11.50
2021-07-22 2812 4405000 1307 52354750 11.90 11.90 11.85 11.90 0.05 0.42% 11.85 1152 11.90 190 11.55
2021-07-23 2812 3888041 1271 46398258 11.90 11.95 11.90 11.95 0.05 0.42% 11.90 1908 11.95 1363 11.60
2021-07-26 2812 5360674 1426 64027985 11.95 12.00 11.90 11.90 0.05 -0.42% 11.90 4002 11.95 1732 11.55
2021-07-27 2812 4546663 1555 54180403 11.95 11.95 11.90 11.95 0.05 0.42% 11.90 136 11.95 2656 11.60
2021-07-28 2812 7196828 2471 85242765 11.90 11.90 11.75 11.90 0.05 -0.42% 11.85 185 11.90 623 11.55
2021-07-29 2812 2900465 1084 34548543 11.90 11.95 11.85 11.95 0.05 0.42% 11.90 661 11.95 3008 11.60
2021-07-30 2812 3145594 1113 37440142 11.90 11.95 11.85 11.90 0.05 -0.42% 11.85 1640 11.90 80 11.55
2021-08-02 2812 2463382 835 29372921 11.90 11.95 11.90 11.95 0.05 0.42% 11.90 1013 11.95 3255 11.60
2021-08-03 2812 1923757 883 22949928 11.95 11.95 11.90 11.90 0.05 -0.42% 11.90 3695 11.95 2408 11.55
2021-08-04 2812 4444974 1430 53084315 11.95 11.95 11.90 11.95 0.05 0.42% 11.90 3398 11.95 773 11.60
2021-08-05 2812 3872575 1420 46301707 11.95 12.00 11.90 12.00 0.05 0.42% 11.95 411 12.00 5288 11.65
2021-08-06 2812 3157555 1145 37762539 12.00 12.00 11.95 11.95 0.05 -0.42% 11.95 435 12.00 5361 11.60
2021-08-09 2812 2926486 1215 34972575 12.00 12.00 11.90 11.95 0.00 0% 11.95 472 12.00 6060 11.60
2021-08-10 2812 5650074 1841 67657515 12.00 12.00 11.90 12.00 0.05 0.42% 11.95 569 12.00 4245 11.65
2021-08-11 2812 4257549 1367 50951695 12.00 12.00 11.95 12.00 0.00 0% 11.95 704 12.00 5546 11.65
2021-08-12 2812 3192078 1066 38232939 12.00 12.00 11.95 12.00 0.00 0% 11.95 1033 12.00 4439 11.65
2021-08-13 2812 5599100 1514 66869099 11.95 12.00 11.90 11.95 0.05 -0.42% 11.90 3382 11.95 916 11.60
2021-08-16 2812 8671752 3016 103226846 11.95 11.95 11.85 11.90 0.05 -0.42% 11.85 1477 11.90 447 11.12
2021-08-17 2812 5131379 1564 60948837 11.90 11.90 11.85 11.90 0.00 0% 11.85 1823 11.90 744 11.12
2021-08-18 2812 4785080 1812 56831387 11.90 11.90 11.85 11.90 0.00 0% 11.85 2984 11.90 1559 11.12
2021-08-19 2812 6933200 2249 82299264 11.90 11.90 11.85 11.85 0.05 -0.42% 11.85 838 11.90 1163 11.07
2021-08-20 2812 7104992 1643 84264126 11.85 11.90 11.80 11.90 0.05 0.42% 11.85 1460 11.90 1128 11.12
2021-08-23 2812 3501282 1227 41746786 11.90 11.95 11.90 11.95 0.05 0.42% 11.90 2127 11.95 5295 11.17
2021-08-24 2812 6184398 1964 73907918 11.95 12.00 11.90 11.95 0.00 0% 11.95 437 12.00 6093 11.17
2021-08-25 2812 6250905 2067 74941673 11.95 12.00 11.95 12.00 0.05 0.42% 11.95 2972 12.00 3930 11.22
2021-08-26 2812 9875555 2430 118458411 12.00 12.00 11.95 12.00 0.00 0% 11.95 6022 12.00 779 11.22
2021-08-27 2812 18784323 3669 226674215 12.00 12.10 12.00 12.10 0.10 0.83% 12.10 88 12.15 1818 11.31
2021-08-30 2812 28815120 5454 351245100 12.15 12.25 12.15 12.20 0.10 0.83% 12.15 2583 12.20 56 11.40
2021-08-31 2812 36262931 7049 422234591 11.50 11.80 11.50 11.75 0.00 -3.69% 11.70 1304 11.75 386 10.98
2021-09-01 2812 7851278 2928 92103936 11.75 11.85 11.70 11.70 0.05 -0.43% 11.70 1929 11.75 1650 10.93
2021-09-02 2812 8501990 2896 98897107 11.70 11.70 11.60 11.60 0.10 -0.85% 11.60 2526 11.65 747 10.84
2021-09-03 2812 6862749 1707 80337007 11.65 11.75 11.65 11.75 0.15 1.29% 11.70 1383 11.75 1066 10.98
2021-09-06 2812 5102708 1692 59821431 11.80 11.80 11.70 11.70 0.05 -0.43% 11.70 685 11.75 2444 10.93
2021-09-07 2812 3760633 1702 43922994 11.75 11.75 11.65 11.65 0.05 -0.43% 11.65 2243 11.70 1389 10.89
2021-09-08 2812 6965059 3118 80891061 11.70 11.70 11.55 11.55 0.10 -0.86% 11.55 1777 11.60 76 10.79
2021-09-09 2812 5321791 1903 61436627 11.60 11.60 11.50 11.55 0.00 0% 11.50 3792 11.55 240 10.79
2021-09-10 2812 4333720 1807 50202864 11.60 11.65 11.55 11.55 0.00 0% 11.55 2277 11.60 231 10.79
2021-09-13 2812 8517186 3325 98642641 11.60 11.65 11.55 11.55 0.00 0% 11.55 2623 11.60 512 10.79
2021-09-14 2812 8783701 3791 101356605 11.55 11.60 11.50 11.50 0.05 -0.43% 11.50 4501 11.55 1539 10.75
2021-09-15 2812 14202636 5217 162227507 11.50 11.50 11.35 11.40 0.10 -0.87% 11.40 3064 11.45 592 10.65
2021-09-16 2812 7336524 2049 83949737 11.40 11.50 11.40 11.50 0.10 0.88% 11.45 1400 11.50 365 10.75
2021-09-17 2812 15146000 1194 174294400 11.50 11.55 11.50 11.50 0.00 0% 11.50 2817 11.55 467 10.75
2021-09-22 2812 8023473 3338 91556443 11.45 11.45 11.35 11.45 0.05 -0.43% 11.40 958 11.45 419 10.70
2021-09-23 2812 2563101 989 29474787 11.50 11.55 11.45 11.50 0.05 0.44% 11.50 392 11.55 604 10.75
2021-09-24 2812 3351787 1369 38717948 11.55 11.60 11.50 11.55 0.05 0.43% 11.50 2213 11.55 6 10.79
2021-09-27 2812 6307089 1547 73000545 11.55 11.65 11.50 11.55 0.00 0% 11.55 798 11.60 148 10.79
2021-09-28 2812 3982175 1489 46107153 11.60 11.65 11.55 11.60 0.05 0.43% 11.55 687 11.60 511 10.84
2021-09-29 2812 3421951 2081 39441007 11.55 11.60 11.50 11.55 0.05 -0.43% 11.50 3046 11.55 723 10.79
2021-09-30 2812 4515138 2952 52212853 11.55 11.60 11.50 11.60 0.05 0.43% 11.55 952 11.60 268 10.84
2021-10-01 2812 8297121 4035 95439940 11.55 11.55 11.45 11.50 0.10 -0.86% 11.45 2777 11.50 367 10.75
2021-10-04 2812 3407542 1626 39259605 11.55 11.60 11.50 11.55 0.05 0.43% 11.50 786 11.55 1921 10.79
2021-10-05 2812 4759767 2211 54733667 11.50 11.55 11.45 11.50 0.05 -0.43% 11.50 469 11.55 3929 10.75
2021-10-06 2812 4099024 1709 47254743 11.55 11.55 11.50 11.55 0.05 0.43% 11.50 689 11.55 1157 10.79
2021-10-07 2812 3553430 1468 41052153 11.55 11.60 11.50 11.55 0.00 0% 11.55 460 11.60 2317 10.79
2021-10-08 2812 3033416 1374 35089620 11.60 11.60 11.55 11.55 0.00 0% 11.55 654 11.60 2642 10.79
2021-10-12 2812 7079847 2561 81967407 11.55 11.60 11.55 11.60 0.05 0.43% 11.55 1568 11.60 2008 10.84
2021-10-13 2812 4073887 1678 47248177 11.60 11.65 11.55 11.60 0.00 0% 11.55 5591 11.60 603 10.84
2021-10-14 2812 2894200 1261 33608834 11.60 11.65 11.60 11.60 0.00 0% 11.60 1417 11.65 3430 10.84
2021-10-15 2812 4966698 2005 57719078 11.60 11.65 11.60 11.65 0.05 0.43% 11.60 2965 11.65 3643 10.89
2021-10-18 2812 6480593 1987 75579161 11.65 11.70 11.60 11.70 0.05 0.43% 11.65 1892 11.70 3381 10.93
2021-10-19 2812 5594128 1846 65506439 11.70 11.75 11.65 11.70 0.00 0% 11.70 1321 11.75 2401 10.93
2021-10-20 2812 7507234 2359 88561511 11.75 11.85 11.75 11.80 0.10 0.85% 11.80 1150 11.85 1854 11.03
2021-10-21 2812 13930193 4350 166271207 11.85 12.00 11.85 11.90 0.10 0.85% 11.90 520 11.95 249 11.12
2021-10-22 2812 4544704 1892 54238182 11.95 12.00 11.90 11.95 0.05 0.42% 11.90 809 11.95 788 11.17
2021-10-25 2812 4063101 2002 48509344 11.95 12.00 11.90 11.95 0.00 0% 11.90 1603 11.95 1322 11.17
2021-10-26 2812 5207836 2156 62165164 11.95 11.95 11.90 11.95 0.00 0% 11.95 260 12.00 3961 11.17
2021-10-27 2812 7494886 2172 89635328 11.95 12.00 11.90 11.95 0.00 0% 11.95 112 12.00 6090 11.17
2021-10-28 2812 2929766 1359 34950517 11.95 11.95 11.90 11.90 0.05 -0.42% 11.90 2265 11.95 1121 11.12
2021-10-29 2812 4567075 1958 54397527 11.90 11.95 11.90 11.95 0.05 0.42% 11.90 816 11.95 2134 11.17
2021-11-01 2812 3949761 1633 47147324 11.95 11.95 11.90 11.95 0.00 0% 11.90 2690 11.95 610 11.17
2021-11-02 2812 4412354 1824 52817503 11.95 12.00 11.95 12.00 0.05 0.42% 11.95 1652 12.00 7136 11.22
2021-11-03 2812 5157212 2170 61825492 12.00 12.00 11.95 12.00 0.00 0% 11.95 2389 12.00 3460 11.22
2021-11-04 2812 3226917 1239 38629479 12.00 12.00 11.95 11.95 0.00 -0.42% 11.95 1125 12.00 4809 11.17
2021-11-05 2812 3033287 1521 36209850 12.00 12.00 11.90 11.95 0.00 0% 11.90 1686 11.95 1310 11.17
2021-11-08 2812 3160401 1627 37668027 11.95 11.95 11.90 11.95 0.00 0% 11.90 1518 11.95 2059 11.17
2021-11-09 2812 2973759 1406 35452750 11.95 11.95 11.90 11.90 0.05 -0.42% 11.90 2467 11.95 1355 11.12
2021-11-10 2812 3040433 1456 36270572 11.95 11.95 11.90 11.95 0.05 0.42% 11.90 2731 11.95 2236 11.17
2021-11-11 2812 3008153 1427 35864595 11.95 11.95 11.90 11.95 0.00 0% 11.90 2271 11.95 3806 11.17
2021-11-12 2812 7297724 2129 87171590 11.95 12.00 11.90 12.00 0.05 0.42% 11.95 412 12.00 2208 11.22
2021-11-15 2812 4866322 2046 58288247 12.00 12.00 11.95 12.00 0.00 0% 11.95 2885 12.00 3811 11.22
2021-11-16 2812 4901178 1981 58691251 12.00 12.00 11.95 12.00 0.00 0% 11.95 4562 12.00 4124 11.22
2021-11-17 2812 13165448 3878 158273880 12.00 12.10 11.95 12.05 0.05 0.42% 12.05 368 12.10 1666 11.26
2021-11-18 2812 11697562 3570 142135061 12.05 12.25 12.05 12.20 0.15 1.24% 12.15 654 12.20 1490 11.40
2021-11-19 2812 7695737 2479 93268698 12.20 12.25 12.05 12.05 0.15 -1.23% 12.05 1541 12.10 427 11.26
2021-11-22 2812 4070284 1567 49099164 12.05 12.10 12.00 12.10 0.05 0.41% 12.05 840 12.10 929 11.31
2021-11-23 2812 3519459 1346 42384494 12.10 12.10 12.00 12.00 0.10 -0.83% 12.00 4103 12.05 265 11.22
2021-11-24 2812 3470417 1349 41876886 12.00 12.10 12.00 12.10 0.10 0.83% 12.05 1357 12.10 1503 11.31
2021-11-25 2812 2849045 1155 34447245 12.10 12.15 12.05 12.10 0.00 0% 12.05 3185 12.10 978 11.31
2021-11-26 2812 5414547 1905 65167335 12.10 12.10 12.00 12.05 0.05 -0.41% 12.00 3246 12.05 1626 11.26
2021-11-29 2812 6190262 2084 73978635 12.00 12.00 11.90 11.95 0.10 -0.83% 11.95 1397 12.00 1300 11.17
2021-11-30 2812 6952999 2189 82955268 11.95 12.00 11.90 11.90 0.05 -0.42% 11.90 3224 11.95 224 11.12
2021-12-01 2812 3656017 1619 43702224 11.90 12.00 11.90 12.00 0.10 0.84% 11.95 2639 12.00 1872 11.22
2021-12-02 2812 2215849 979 26503554 11.95 12.00 11.95 11.95 0.05 -0.42% 11.95 3257 12.00 4570 11.17
2021-12-03 2812 5727195 1803 68627333 12.00 12.00 11.95 12.00 0.05 0.42% 11.95 1905 12.00 1436 11.22
2021-12-06 2812 2709812 1423 32442272 12.00 12.00 11.95 11.95 0.05 -0.42% 11.95 4368 12.00 2582 11.17
2021-12-07 2812 4276326 1567 51231662 12.00 12.00 11.95 12.00 0.05 0.42% 11.95 4191 12.00 1973 11.22
2021-12-08 2812 7944546 1971 95404465 12.00 12.05 11.95 12.00 0.00 0% 12.00 76 12.05 3560 11.22
2021-12-09 2812 4434612 1432 53263015 12.05 12.05 12.00 12.05 0.05 0.42% 12.00 258 12.05 3238 11.26
2021-12-10 2812 4727738 1509 56853960 12.05 12.05 11.95 12.05 0.00 0% 12.00 1759 12.05 1978 11.26
2021-12-13 2812 5736327 2020 69101187 12.05 12.10 12.00 12.05 0.00 0% 12.00 6149 12.05 712 11.26
2021-12-14 2812 4734450 1777 56841117 12.00 12.05 12.00 12.00 0.05 -0.41% 11.95 4572 12.00 224 11.22
2021-12-15 2812 4809538 1620 57705771 12.00 12.05 11.95 12.00 0.00 0% 11.95 2855 12.00 253 11.22
2021-12-16 2812 2455199 1069 29489775 12.00 12.05 12.00 12.00 0.00 0% 12.00 3772 12.05 3773 11.22
2021-12-17 2812 4252965 1234 51113513 12.00 12.05 12.00 12.05 0.05 0.42% 12.00 2035 12.05 2304 11.26
2021-12-20 2812 3392184 1425 40750936 12.00 12.05 12.00 12.00 0.05 -0.41% 12.00 2161 12.05 1521 11.22
2021-12-21 2812 2904603 1118 34946594 12.00 12.05 12.00 12.00 0.00 0% 12.00 3602 12.05 1599 11.22
2021-12-22 2812 3488143 1434 42043392 12.05 12.10 12.00 12.05 0.05 0.42% 12.05 308 12.10 3628 11.26
2021-12-23 2812 2353562 831 28393930 12.05 12.10 12.05 12.05 0.00 0% 12.05 1992 12.10 3826 11.26
2021-12-24 2812 3100443 1064 37413166 12.05 12.10 12.05 12.05 0.00 0% 12.05 1897 12.10 2557 11.26
2021-12-27 2812 13494868 5419 161996719 12.00 12.05 11.95 12.00 0.05 -0.41% 12.00 2976 12.05 3211 11.22
2021-12-28 2812 10200452 3172 122927133 12.00 12.10 12.00 12.05 0.05 0.42% 12.05 1131 12.10 2496 11.26
2021-12-29 2812 8444996 2811 102324496 12.05 12.15 12.05 12.15 0.10 0.83% 12.10 2455 12.15 2386 11.36
2021-12-30 2812 5328844 2055 64839218 12.15 12.20 12.15 12.15 0.00 0% 12.15 2109 12.20 3384 11.36