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　　12.20
0
0%		12.20
0
0%		12.35
0.15
1.23%		12.35
0
0%		12.60
0.25
2.02%		 　12.90
0.3
2.38%		13.60
0.7
5.43%		13.55
-0.05
-0.37%		13.85
0.3
2.21%		13.75
-0.1
-0.72%		 　13.55
-0.2
-1.45%		13.65
0.1
0.74%		13.55
-0.1
-0.73%		13.45
-0.1
-0.74%		13.20
-0.25
-1.86%		 　13.40
0.2
1.52%		13.20
-0.2
-1.49%		13.30
0.1
0.76%		 13.26
2 月　　　　　　13.65
0.35
2.63%		13.85
0.2
1.47%		13.80
-0.05
-0.36%		13.75
-0.05
-0.36%		13.80
0.05
0.36%		 　13.75
-0.05
-0.36%		13.65
-0.1
-0.73%		13.70
0.05
0.37%		13.70
0
0%		13.75
0.05
0.36%		 　13.65
-0.1
-0.73%		13.55
-0.1
-0.73%		13.55
0
0%		13.35
-0.2
-1.48%		13.40
0.05
0.37%		 13.67
3 月13.70
0.3
2.24%		13.65
-0.05
-0.36%		13.65
0
0%		 　　13.40
-0.25
-1.83%		13.25
-0.15
-1.12%		13.35
0.1
0.75%		13.70
0.35
2.62%		13.70
0
0%		 　13.70
0
0%		13.80
0.1
0.73%		14.15
0.35
2.54%		14.35
0.2
1.41%		14.75
0.4
2.79%		 　14.70
-0.05
-0.34%		14.65
-0.05
-0.34%		15.05
0.4
2.73%		15.00
-0.05
-0.33%		14.70
-0.3
-2%		 　14.85
0.15
1.02%		14.80
-0.05
-0.34%		14.95
0.15
1.01%		15.15
0.2
1.34%		14.22
4 月15.20
0.05
0.33%		 　　　15.55
0.35
2.3%		15.35
-0.2
-1.29%		15.75
0.4
2.61%		 　16.00
0.25
1.59%		15.75
-0.25
-1.56%		15.75
0
0%		15.15
-0.6
-3.81%		15.15
0
0%		 　14.75
-0.4
-2.64%		14.90
0.15
1.02%		15.00
0.1
0.67%		15.05
0.05
0.33%		15.25
0.2
1.33%		 　14.95
-0.3
-1.97%		15.10
0.15
1%		14.90
-0.2
-1.32%		14.95
0.05
0.34%		14.95
0
0%		 15.2
5 月　　14.70
-0.25
-1.67%		14.65
-0.05
-0.34%		14.50
-0.15
-1.02%		14.20
-0.3
-2.07%		 　13.75
-0.45
-3.17%		13.90
0.15
1.09%		13.85
-0.05
-0.36%		13.35
-0.5
-3.61%		13.50
0.15
1.12%		 　13.40
-0.1
-0.74%		13.50
0.1
0.75%		13.85
0.35
2.59%		13.75
-0.1
-0.72%		13.80
0.05
0.36%		 　13.80
0
0%		13.80
0
0%		13.90
0.1
0.72%		13.90
0
0%		14.00
0.1
0.72%		 　14.15
0.15
1.07%		13.95
-0.2
-1.41%		13.89
6 月13.90
-0.05
-0.36%		13.90
0
0%		 　　13.90
0
0%		13.85
-0.05
-0.36%		13.95
0.1
0.72%		13.85
-0.1
-0.72%		13.85
0
0%		 　13.70
-0.15
-1.08%		13.90
0.2
1.46%		13.85
-0.05
-0.36%		13.75
-0.1
-0.72%		13.95
0.2
1.45%		 　13.40
-0.55
-3.94%		13.65
0.25
1.87%		13.45
-0.2
-1.47%		13.60
0.15
1.12%		13.70
0.1
0.74%		 　13.80
0.1
0.73%		13.75
-0.05
-0.36%		13.75
0
0%		13.55
-0.2
-1.45%		 13.74
7 月13.55
0
0%		 　13.60
0.05
0.37%		13.75
0.15
1.1%		13.55
-0.2
-1.45%		13.55
0
0%		13.65
0.1
0.74%		 　13.65
0
0%		13.45
-0.2
-1.47%		13.55
0.1
0.74%		13.60
0.05
0.37%		13.60
0
0%		 　13.70
0.1
0.74%		13.00
-0.7
-5.11%		12.85
-0.15
-1.15%		12.95
0.1
0.78%		13.05
0.1
0.77%		 　13.10
0.05
0.38%		13.05
-0.05
-0.38%		13.15
0.1
0.77%		13.40
0.25
1.9%		13.30
-0.1
-0.75%		 13.4
8 月13.40
0.1
0.75%		13.20
-0.2
-1.49%		13.05
-0.15
-1.14%		13.15
0.1
0.77%		13.25
0.1
0.76%		 　13.25
0
0%		13.35
0.1
0.75%		13.50
0.15
1.12%		13.70
0.2
1.48%		13.65
-0.05
-0.36%		 　13.60
-0.05
-0.37%		13.55
-0.05
-0.37%		13.45
-0.1
-0.74%		13.45
0
0%		13.45
0
0%		 　13.45
0
0%		13.45
0
0%		13.50
0.05
0.37%		13.55
0.05
0.37%		13.60
0.05
0.37%		 　13.55
-0.05
-0.37%		13.50
-0.05
-0.37%		13.65
0.15
1.11%		13.45
9 月13.70
0.05
0.37%		13.70
0
0%		 　13.80
0.1
0.73%		13.70
-0.1
-0.72%		13.55
-0.15
-1.09%		13.65
0.1
0.74%		 　　13.70
0.05
0.37%		13.65
-0.05
-0.36%		13.55
-0.1
-0.73%		13.65
0.1
0.74%		13.45
-0.2
-1.47%		 　13.55
0.1
0.74%		13.55
0
0%		13.55
0
0%		13.60
0.05
0.37%		13.55
-0.05
-0.37%		 　13.35
-0.2
-1.48%		13.30
-0.05
-0.37%		13.05
-0.25
-1.88%		13.20
0.15
1.15%		13.15
-0.05
-0.38%		 13.52
10 月　　13.10
-0.05
-0.38%		13.10
0
0%		13.05
-0.05
-0.38%		13.10
0.05
0.38%		13.15
0.05
0.38%		 　　13.00
-0.15
-1.14%		13.05
0.05
0.38%		12.80
-0.25
-1.92%		12.85
0.05
0.39%		 　12.65
-0.2
-1.56%		12.65
0
0%		12.40
-0.25
-1.98%		12.20
-0.2
-1.61%		12.25
0.05
0.41%		 　12.35
0.1
0.82%		12.35
0
0%		12.45
0.1
0.81%		12.45
0
0%		12.50
0.05
0.4%		 12.55
0.05
0.4%		12.68
11 月12.50
-0.05
-0.4%		12.45
-0.05
-0.4%		12.40
-0.05
-0.4%		12.50
0.1
0.81%		 　12.60
0.1
0.8%		12.70
0.1
0.79%		12.90
0.2
1.57%		12.75
-0.15
-1.16%		12.90
0.15
1.18%		 　12.95
0.05
0.39%		12.90
-0.05
-0.39%		12.70
-0.2
-1.55%		12.75
0.05
0.39%		12.75
0
0%		 　12.75
0
0%		12.85
0.1
0.78%		12.95
0.1
0.78%		13.05
0.1
0.77%		13.05
0
0%		 　13.05
0
0%		13.15
0.1
0.77%		13.10
-0.05
-0.38%		 12.82
12 月13.15
0.05
0.38%		13.10
-0.05
-0.38%		 　13.15
0.05
0.38%		13.00
-0.15
-1.14%		13.00
0
0%		12.95
-0.05
-0.38%		13.15
0.2
1.54%		 　13.10
-0.05
-0.38%		9.90
-3.2
-24.43%		13.10
3.2
32.32%		13.10
0
0%		13.10
0
0%		 13.65
0.55
4.2%		13.05
-0.6
-4.4%		12.95
-0.1
-0.77%		12.80
-0.15
-1.16%		12.85
0.05
0.39%		12.80
-0.05
-0.39%		 　12.85
0.05
0.39%		12.90
0.05
0.39%		12.85
-0.05
-0.39%		12.80
-0.05
-0.39%		12.80
0
0%		　12.92

說明:最高漲幅:32.32%最低跌幅:-24.43% 最高價:16.00最低價:9.90平均價:13.56,灰色底表示週末,漲142天(25.1)元,跌117天(-21.6)元,平盤51天
32%=1,5%=1,4%=2,3%=12,2%=21,1%=65,0%=91,-0%=1,-1%=1,-2%=4,-3%=5,-4%=18,-5%=44,-6%=44,

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
2022-01-03 2812 5962572 2228 72540262 12.15 12.20 12.15 12.20 0.05 0% 12.15 1335 12.20 3402 11.40
2022-01-04 2812 4988750 4121 60731946 12.20 12.20 12.15 12.20 0.00 0% 12.15 1511 12.20 3374 11.40
2022-01-05 2812 15311858 4964 188125586 12.20 12.40 12.15 12.35 0.15 1.23% 12.35 279 12.40 1456 11.54
2022-01-06 2812 8772898 2666 108628121 12.35 12.45 12.30 12.35 0.00 0% 12.35 1136 12.40 1106 11.54
2022-01-07 2812 17999567 4676 226179751 12.40 12.65 12.40 12.60 0.25 2.02% 12.55 905 12.60 1290 11.78
2022-01-10 2812 12504318 4429 160005740 12.70 12.90 12.65 12.90 0.30 2.38% 12.85 323 12.90 1105 12.06
2022-01-11 2812 77784972 16823 1050556296 12.95 14.00 12.95 13.60 0.70 5.43% 13.55 725 13.60 377 12.71
2022-01-12 2812 27444143 8898 370299284 13.55 13.70 13.25 13.55 0.05 -0.37% 13.55 404 13.60 1805 12.66
2022-01-13 2812 27420551 7571 376835732 13.60 13.90 13.55 13.85 0.30 2.21% 13.80 531 13.85 233 12.94
2022-01-14 2812 23531116 8530 322096945 13.85 13.90 13.50 13.75 0.10 -0.72% 13.70 137 13.75 16 12.85
2022-01-17 2812 13991206 4478 190562052 13.75 13.85 13.50 13.55 0.20 -1.45% 13.55 202 13.60 556 12.66
2022-01-18 2812 10550263 3047 143048002 13.45 13.65 13.45 13.65 0.10 0.74% 13.60 740 13.65 302 12.76
2022-01-19 2812 7355506 2981 99674464 13.50 13.65 13.50 13.55 0.10 -0.73% 13.50 1619 13.55 313 12.66
2022-01-20 2812 8961375 3605 120051117 13.50 13.50 13.30 13.45 0.10 -0.74% 13.40 1045 13.45 21 12.57
2022-01-21 2812 13412256 4821 177550527 13.40 13.40 13.20 13.20 0.25 -1.86% 13.20 711 13.25 345 12.34
2022-01-24 2812 20005167 4990 263933683 13.00 13.45 12.95 13.40 0.20 1.52% 13.40 508 13.45 143 12.52
2022-01-25 2812 7746693 3477 102623457 13.30 13.35 13.20 13.20 0.20 -1.49% 13.20 888 13.25 270 12.34
2022-01-26 2812 6032278 2399 80502410 13.25 13.50 13.25 13.30 0.10 0.76% 13.30 648 13.35 89 12.43
2022-02-07 2812 13599165 4619 185044541 13.40 13.75 13.35 13.65 0.35 2.63% 13.65 403 13.70 168 12.76
2022-02-08 2812 13032642 4747 179695754 13.70 13.90 13.65 13.85 0.20 1.47% 13.80 521 13.85 858 12.94
2022-02-09 2812 8875950 5263 122602164 13.90 13.95 13.70 13.80 0.05 -0.36% 13.75 415 13.80 45 12.90
2022-02-10 2812 6128840 3076 84040002 13.85 13.85 13.65 13.75 0.05 -0.36% 13.70 431 13.75 77 12.85
2022-02-11 2812 5607444 2671 77028244 13.80 13.80 13.65 13.80 0.05 0.36% 13.75 258 13.80 1060 12.90
2022-02-14 2812 6794468 52530 93038030 13.70 13.80 13.60 13.75 0.05 -0.36% 13.75 86 13.80 993 12.85
2022-02-15 2812 6790431 85798 93017589 13.80 13.85 13.60 13.65 0.10 -0.73% 13.65 44 13.70 558 12.76
2022-02-16 2812 5230196 52010 71591665 13.70 13.75 13.65 13.70 0.05 0.37% 13.70 123 13.75 252 12.80
2022-02-17 2812 4721258 29916 64751724 13.70 13.80 13.65 13.70 0.00 0% 13.65 1388 13.70 639 12.80
2022-02-18 2812 4941228 30637 67662475 13.65 13.75 13.60 13.75 0.05 0.36% 13.70 177 13.75 756 12.85
2022-02-21 2812 3371779 46400 46105821 13.75 13.75 13.65 13.65 0.10 -0.73% 13.65 2308 13.70 389 12.76
2022-02-22 2812 10231557 6964 138534773 13.65 13.65 13.45 13.55 0.10 -0.73% 13.55 78 13.60 1156 12.66
2022-02-23 2812 4531475 2342 61306577 13.45 13.65 13.45 13.55 0.00 0% 13.50 2012 13.55 234 12.66
2022-02-24 2812 12723790 6264 170083030 13.45 13.50 13.25 13.35 0.20 -1.48% 13.30 307 13.35 91 12.48
2022-02-25 2812 9150956 3221 122950573 13.35 13.55 13.35 13.40 0.05 0.37% 13.40 862 13.45 65 12.64
2022-03-01 2812 6569406 2330 89542674 13.50 13.70 13.45 13.70 0.30 2.24% 13.65 474 13.70 1081 12.92
2022-03-02 2812 4701000 1643 64011900 13.65 13.70 13.50 13.65 0.05 -0.36% 13.60 673 13.65 6 12.88
2022-03-03 2812 4013000 1512 54761500 13.70 13.70 13.60 13.65 0.00 0% 13.60 988 13.65 231 12.88
2022-03-07 2812 12786351 5829 170670039 13.50 13.50 13.30 13.40 0.20 -1.83% 13.40 51 13.45 642 12.64
2022-03-08 2812 12243327 5465 162168972 13.20 13.35 13.20 13.25 0.15 -1.12% 13.20 141 13.25 454 12.50
2022-03-09 2812 10087092 3079 133955954 13.30 13.35 13.20 13.35 0.10 0.75% 13.30 323 13.35 390 12.59
2022-03-10 2812 8360238 2761 114000391 13.50 13.70 13.45 13.70 0.35 2.62% 13.65 499 13.70 698 12.92
2022-03-11 2812 6540000 1672 89407950 13.55 13.75 13.55 13.70 0.00 0% 13.70 16 13.75 892 12.92
2022-03-14 2812 5703000 1740 78325900 13.65 13.80 13.65 13.70 0.00 0% 13.70 1072 13.75 167 12.92
2022-03-15 2812 6183000 1947 85093300 13.70 13.80 13.70 13.80 0.10 0.73% 13.75 431 13.80 886 13.02
2022-03-16 2812 18524000 4486 259563850 13.85 14.15 13.85 14.15 0.35 2.54% 14.10 103 14.15 837 13.35
2022-03-17 2812 13444000 3425 192599600 14.30 14.45 14.25 14.35 0.20 1.41% 14.30 528 14.35 300 13.54
2022-03-18 2812 28671000 4391 421528400 14.40 14.80 14.40 14.75 0.40 2.79% 14.75 191 14.80 3506 13.92
2022-03-21 2812 10193000 2752 149720450 14.80 14.80 14.60 14.70 0.05 -0.34% 14.70 19 14.75 1315 13.87
2022-03-22 2812 5404000 1620 79058100 14.70 14.70 14.55 14.65 0.05 -0.34% 14.65 368 14.70 291 13.82
2022-03-23 2812 14876000 4363 222468350 14.70 15.10 14.70 15.05 0.40 2.73% 15.05 88 15.10 368 14.20
2022-03-24 2812 9945000 2838 149124450 15.00 15.10 14.85 15.00 0.05 -0.33% 15.00 121 15.05 195 14.15
2022-03-25 2812 12999000 4742 191954350 15.00 15.05 14.70 14.70 0.30 -2% 14.70 996 14.75 47 13.87
2022-03-28 2812 7249000 2108 106482850 14.55 14.90 14.50 14.85 0.15 1.02% 14.85 146 14.90 275 14.01
2022-03-29 2812 5140000 1875 76336350 14.90 14.95 14.80 14.80 0.05 -0.34% 14.80 116 14.85 250 13.96
2022-03-30 2812 7332000 2097 109550700 14.90 15.00 14.80 14.95 0.15 1.01% 14.95 237 15.00 1260 14.10
2022-03-31 2812 14850000 3392 225257250 14.90 15.30 14.90 15.15 0.20 1.34% 15.15 244 15.20 118 14.29
2022-04-01 2812 6122000 1978 92943500 15.10 15.30 15.05 15.20 0.05 0.33% 15.20 31 15.25 1214 14.34
2022-04-06 2812 12238000 3209 188558900 15.10 15.55 15.10 15.55 0.35 2.3% 15.50 181 15.55 483 14.67
2022-04-07 2812 27980840 9285 436828417 15.60 15.95 15.30 15.35 0.20 -1.29% 15.35 85 15.40 318 14.48
2022-04-08 2812 12642000 3197 195595550 15.40 15.75 15.15 15.75 0.40 2.61% 15.70 214 15.75 617 14.86
2022-04-11 2812 19147000 4959 305517350 15.80 16.20 15.75 16.00 0.25 1.59% 15.95 316 16.00 1090 15.09
2022-04-12 2812 13168000 4499 207280800 15.95 15.95 15.65 15.75 0.25 -1.56% 15.70 198 15.75 56 14.86
2022-04-13 2812 9477000 3370 148169850 15.80 15.85 15.50 15.75 0.00 0% 15.70 96 15.75 225 14.86
2022-04-14 2812 23178000 8448 353605300 15.75 15.75 15.05 15.15 0.60 -3.81% 15.15 156 15.20 853 14.29
2022-04-15 2812 7592000 2454 115032550 15.00 15.40 15.00 15.15 0.00 0% 15.15 365 15.20 112 14.29
2022-04-18 2812 17040000 6126 251615850 15.10 15.15 14.55 14.75 0.40 -2.64% 14.70 461 14.75 62 13.92
2022-04-19 2812 6327821 2428 94260580 14.90 15.10 14.80 14.90 0.15 1.02% 14.85 203 14.90 74 14.06
2022-04-20 2812 9618000 2780 142750600 15.00 15.05 14.65 15.00 0.10 0.67% 14.95 15 15.00 414 14.15
2022-04-21 2812 7555861 2907 112410981 15.00 15.05 14.75 15.05 0.05 0.33% 14.90 3 15.05 162 14.20
2022-04-22 2812 9960000 2910 150701600 14.90 15.25 14.85 15.25 0.20 1.33% 15.20 124 15.25 118 14.39
2022-04-25 2812 7347000 2399 109724550 14.95 15.05 14.85 14.95 0.30 -1.97% 14.95 113 15.00 291 14.10
2022-04-26 2812 5348000 1492 80446250 15.00 15.15 14.95 15.10 0.15 1% 15.05 128 15.10 29 14.25
2022-04-27 2812 6902099 3447 102664718 14.90 14.95 14.80 14.90 0.20 -1.32% 14.85 125 14.90 262 14.06
2022-04-28 2812 4940000 1710 73448200 14.90 15.00 14.75 14.95 0.05 0.34% 14.90 78 14.95 127 14.10
2022-04-29 2812 3427000 1301 51155200 15.00 15.05 14.85 14.95 0.00 0% 14.90 207 14.95 255 14.10
2022-05-03 2812 6294000 2791 92743150 14.85 14.85 14.70 14.70 0.25 -1.67% 14.70 43 14.75 219 13.87
2022-05-04 2812 3768000 1497 55259250 14.75 14.75 14.60 14.65 0.05 -0.34% 14.65 167 14.70 444 13.82
2022-05-05 2812 10240000 3371 148965050 14.75 14.80 14.40 14.50 0.15 -1.02% 14.50 150 14.55 345 13.68
2022-05-06 2812 11311000 3441 160754650 14.30 14.35 14.10 14.20 0.30 -2.07% 14.20 291 14.25 173 13.40
2022-05-09 2812 14748174 6752 204052958 14.20 14.20 13.70 13.75 0.45 -3.17% 13.70 1079 13.75 8 12.97
2022-05-10 2812 9540000 2624 131586700 13.45 14.00 13.45 13.90 0.15 1.09% 13.90 521 13.95 126 13.11
2022-05-11 2812 4400000 1492 61141050 13.95 14.05 13.80 13.85 0.05 -0.36% 13.80 629 13.85 4 13.07
2022-05-12 2812 10379000 3875 140346700 13.85 13.85 13.30 13.35 0.50 -3.61% 13.35 78 13.40 281 12.59
2022-05-13 2812 7477000 1986 100196650 13.35 13.55 13.20 13.50 0.15 1.12% 13.45 70 13.50 818 12.39
2022-05-16 2812 6967000 2266 93196600 13.55 13.65 13.25 13.40 0.10 -0.74% 13.40 14 13.45 94 12.29
2022-05-17 2812 5408000 1388 72870100 13.40 13.55 13.30 13.50 0.10 0.75% 13.50 162 13.55 342 12.39
2022-05-18 2812 6594000 2241 90581800 13.50 13.90 13.50 13.85 0.35 2.59% 13.85 1 13.90 156 12.71
2022-05-19 2812 5849000 1753 79662050 13.60 13.75 13.50 13.75 0.10 -0.72% 13.70 36 13.75 61 12.61
2022-05-20 2812 4100000 1220 56435150 13.80 13.85 13.65 13.80 0.05 0.36% 13.75 89 13.80 174 12.66
2022-05-23 2812 4059000 1146 55804700 13.85 13.90 13.60 13.80 0.00 0% 13.75 170 13.80 22 12.66
2022-05-24 2812 3657696 1462 50655387 13.85 14.00 13.70 13.80 0.00 0% 13.75 264 13.80 84 12.66
2022-05-25 2812 3164000 1072 43722500 13.75 13.95 13.70 13.90 0.10 0.72% 13.90 5 13.95 318 12.75
2022-05-26 2812 2580000 796 35825650 13.95 13.95 13.80 13.90 0.00 0% 13.85 81 13.90 195 12.75
2022-05-27 2812 4177000 1109 58325800 13.95 14.00 13.90 14.00 0.10 0.72% 13.95 263 14.00 408 12.84
2022-05-30 2812 4668000 1372 65896350 14.10 14.20 14.05 14.15 0.15 1.07% 14.10 180 14.15 44 12.98
2022-05-31 2812 4177000 1659 58553050 14.15 14.15 13.95 13.95 0.20 -1.41% 13.95 441 14.00 59 12.80
2022-06-01 2812 3059000 1332 42564600 14.00 14.05 13.80 13.90 0.05 -0.36% 13.90 26 13.95 109 12.75
2022-06-02 2812 2505000 987 34674800 13.80 13.90 13.75 13.90 0.00 0% 13.90 20 13.95 202 12.75
2022-06-06 2812 2775000 957 38578500 14.00 14.00 13.80 13.90 0.00 0% 13.90 69 13.95 96 12.75
2022-06-07 2812 3109000 1158 43002350 13.95 13.95 13.75 13.85 0.05 -0.36% 13.80 222 13.85 71 12.71
2022-06-08 2812 3324000 1234 46195200 13.90 13.95 13.85 13.95 0.10 0.72% 13.90 33 13.95 31 12.80
2022-06-09 2812 2397000 988 33289400 14.00 14.00 13.85 13.85 0.10 -0.72% 13.85 622 13.90 145 12.71
2022-06-10 2812 2891000 1097 39758150 13.75 13.85 13.65 13.85 0.00 0% 13.80 349 13.85 106 12.71
2022-06-13 2812 5199000 2099 70973100 13.70 13.70 13.55 13.70 0.15 -1.08% 13.70 60 13.75 206 12.57
2022-06-14 2812 4756000 1702 65538800 13.60 13.90 13.60 13.90 0.20 1.46% 13.85 59 13.90 123 12.75
2022-06-15 2812 5328000 2331 73725350 13.90 13.95 13.75 13.85 0.05 -0.36% 13.85 28 13.90 52 12.71
2022-06-16 2812 7175000 2140 99788450 13.95 14.10 13.75 13.75 0.10 -0.72% 13.75 175 13.80 77 12.61
2022-06-17 2812 13098000 2405 180636850 13.70 13.95 13.55 13.95 0.20 1.45% 13.90 44 13.95 513 12.80
2022-06-20 2812 11445239 5656 155332948 13.90 13.95 13.35 13.40 0.55 -3.94% 13.40 332 13.45 122 12.29
2022-06-21 2812 6425000 1992 87543700 13.50 13.75 13.40 13.65 0.25 1.87% 13.65 433 13.70 70 12.52
2022-06-22 2812 4187000 1625 56610650 13.70 13.75 13.40 13.45 0.20 -1.47% 13.45 407 13.50 113 12.34
2022-06-23 2812 4906514 1689 66312514 13.50 13.65 13.40 13.60 0.15 1.12% 13.55 66 13.60 242 12.48
2022-06-24 2812 3980000 1284 54506950 13.65 13.75 13.60 13.70 0.10 0.74% 13.70 23 13.75 380 12.57
2022-06-27 2812 3028000 1021 41757600 13.80 13.85 13.75 13.80 0.10 0.73% 13.75 235 13.80 222 12.66
2022-06-28 2812 2594000 756 35528600 13.80 13.80 13.60 13.75 0.05 -0.36% 13.70 169 13.75 97 12.61
2022-06-29 2812 1872000 619 25616550 13.65 13.75 13.60 13.75 0.00 0% 13.70 135 13.75 101 12.61
2022-06-30 2812 7149000 1590 96951150 13.70 13.70 13.50 13.55 0.20 -1.45% 13.55 59 13.60 515 12.43
2022-07-01 2812 6091484 2159 82771973 13.55 13.75 13.50 13.55 0.00 0% 13.55 63 13.60 178 12.43
2022-07-04 2812 4333000 1225 58917500 13.55 13.75 13.50 13.60 0.05 0.37% 13.55 237 13.60 179 12.48
2022-07-05 2812 4454000 1036 60894300 13.70 13.80 13.55 13.75 0.15 1.1% 13.70 69 13.75 400 12.61
2022-07-06 2812 7074001 2189 96614819 13.80 13.80 13.55 13.55 0.20 -1.45% 13.55 54 13.60 177 12.43
2022-07-07 2812 5295000 1330 71726850 13.60 13.65 13.45 13.55 0.00 0% 13.55 559 13.60 8 12.43
2022-07-08 2812 4328000 1137 59022700 13.60 13.70 13.60 13.65 0.10 0.74% 13.65 229 13.70 309 12.52
2022-07-11 2812 3836000 1104 52402600 13.70 13.75 13.60 13.65 0.00 0% 13.60 1107 13.65 171 12.52
2022-07-12 2812 5947000 2193 80156350 13.60 13.60 13.40 13.45 0.20 -1.47% 13.40 898 13.45 39 12.34
2022-07-13 2812 7266000 1870 98460350 13.60 13.70 13.45 13.55 0.10 0.74% 13.55 206 13.60 125 12.43
2022-07-14 2812 3980000 1035 53957650 13.50 13.60 13.50 13.60 0.05 0.37% 13.55 304 13.60 688 12.48
2022-07-15 2812 7458000 1782 100907250 13.55 13.65 13.45 13.60 0.00 0% 13.55 249 13.60 47 12.48
2022-07-18 2812 16456000 3642 226117900 13.60 13.90 13.55 13.70 0.10 0.74% 13.70 1633 13.75 10 12.57
2022-07-19 2812 11698000 4144 151739300 12.90 13.10 12.85 13.00 0.00 -5.11% 13.00 794 13.05 143 11.93
2022-07-20 2812 8331000 3073 108352300 13.10 13.15 12.85 12.85 0.15 -1.15% 12.85 50 12.90 9 11.79
2022-07-21 2812 4882000 1513 63072700 12.85 13.05 12.80 12.95 0.10 0.78% 12.95 157 13.00 600 11.88
2022-07-22 2812 2728145 1236 35543777 12.95 13.10 12.90 13.05 0.10 0.77% 13.05 200 13.10 212 11.97
2022-07-25 2812 3102000 874 40616400 13.10 13.20 13.00 13.10 0.05 0.38% 13.05 597 13.10 289 12.02
2022-07-26 2812 2363000 710 30924050 13.10 13.15 13.00 13.05 0.05 -0.38% 13.05 347 13.10 28 11.97
2022-07-27 2812 1527000 534 20006150 13.10 13.15 13.05 13.15 0.10 0.77% 13.10 212 13.15 328 12.06
2022-07-28 2812 4153000 1225 55292900 13.15 13.45 13.15 13.40 0.25 1.9% 13.35 76 13.40 21 12.29
2022-07-29 2812 3262000 1116 43640200 13.45 13.50 13.30 13.30 0.10 -0.75% 13.30 114 13.35 41 12.20
2022-08-01 2812 2318000 550 30955300 13.30 13.40 13.25 13.40 0.10 0.75% 13.35 89 13.40 104 12.29
2022-08-02 2812 2783000 1149 36879150 13.30 13.30 13.20 13.20 0.20 -1.49% 13.20 1278 13.25 25 12.11
2022-08-03 2812 3324000 1449 43675950 13.25 13.30 13.05 13.05 0.15 -1.14% 13.05 447 13.10 95 11.97
2022-08-04 2812 3144000 1040 41114050 13.15 13.15 13.00 13.15 0.10 0.77% 13.15 10 13.20 121 12.06
2022-08-05 2812 1905937 921 25229582 13.25 13.30 13.20 13.25 0.10 0.76% 13.20 848 13.25 27 12.16
2022-08-08 2812 2187000 556 28892400 13.30 13.30 13.10 13.25 0.00 0% 13.20 319 13.25 188 12.16
2022-08-09 2812 2700000 719 35994400 13.30 13.40 13.25 13.35 0.10 0.75% 13.35 21 13.40 607 12.25
2022-08-10 2812 4939068 1472 66610235 13.40 13.60 13.35 13.50 0.15 1.12% 13.45 280 13.50 342 12.39
2022-08-11 2812 4153000 1203 56603500 13.55 13.70 13.50 13.70 0.20 1.48% 13.65 106 13.70 844 12.57
2022-08-12 2812 2081000 850 28390500 13.65 13.70 13.60 13.65 0.05 -0.36% 13.60 668 13.65 126 12.52
2022-08-15 2812 2670000 1545 36231300 13.65 13.70 13.55 13.60 0.05 -0.37% 13.55 372 13.60 165 12.48
2022-08-16 2812 2433000 1014 32945550 13.65 13.65 13.50 13.55 0.05 -0.37% 13.50 881 13.55 47 11.99
2022-08-17 2812 4346000 1794 58654200 13.60 13.65 13.40 13.45 0.10 -0.74% 13.45 346 13.50 216 11.90
2022-08-18 2812 1381000 545 18636250 13.45 13.55 13.45 13.45 0.00 0% 13.45 498 13.50 26 11.90
2022-08-19 2812 1479000 579 19945350 13.50 13.50 13.45 13.45 0.00 0% 13.45 560 13.50 193 11.90
2022-08-22 2812 3053271 2612 41149380 13.45 13.55 13.40 13.45 0.00 0% 13.45 449 13.50 257 11.90
2022-08-23 2812 2793000 1174 37518500 13.45 13.50 13.40 13.45 0.00 0% 13.40 683 13.45 109 11.90
2022-08-24 2812 2948000 858 39813200 13.45 13.55 13.45 13.50 0.05 0.37% 13.50 55 13.55 542 11.95
2022-08-25 2812 3371000 1031 45761800 13.50 13.65 13.50 13.55 0.05 0.37% 13.55 72 13.60 118 11.99
2022-08-26 2812 2223000 779 30199600 13.60 13.65 13.55 13.60 0.05 0.37% 13.55 816 13.60 147 12.04
2022-08-29 2812 2710000 1044 36634650 13.50 13.55 13.45 13.55 0.05 -0.37% 13.50 1276 13.55 244 11.99
2022-08-30 2812 3411000 977 46192900 13.50 13.60 13.50 13.50 0.05 -0.37% 13.50 1193 13.55 6 11.95
2022-08-31 2812 3230000 1028 43934950 13.50 13.65 13.50 13.65 0.15 1.11% 13.60 425 13.65 580 12.08
2022-09-01 2812 7079291 2422 96243661 13.60 13.70 13.45 13.70 0.05 0.37% 13.65 80 13.70 258 12.12
2022-09-02 2812 2904000 943 39829400 13.70 13.75 13.65 13.70 0.00 0% 13.70 185 13.75 779 12.12
2022-09-05 2812 4477000 1293 61720450 13.80 13.85 13.75 13.80 0.10 0.73% 13.80 7 13.85 624 12.21
2022-09-06 2812 5670000 2024 77770300 13.85 13.85 13.60 13.70 0.10 -0.72% 13.65 144 13.70 227 12.12
2022-09-07 2812 5861000 2434 79352650 13.70 13.70 13.50 13.55 0.15 -1.09% 13.50 693 13.55 153 11.99
2022-09-08 2812 3975000 1256 53918300 13.65 13.65 13.50 13.65 0.10 0.74% 13.60 84 13.65 281 12.08
2022-09-12 2812 5921000 1638 80716100 13.70 13.70 13.55 13.70 0.05 0.37% 13.65 360 13.70 370 12.12
2022-09-13 2812 3132000 1426 42735050 13.75 13.75 13.60 13.65 0.05 -0.36% 13.65 9 13.70 250 12.08
2022-09-14 2812 4154000 1723 56350250 13.60 13.65 13.50 13.55 0.10 -0.73% 13.55 338 13.60 54 11.99
2022-09-15 2812 3468000 1049 47182400 13.60 13.65 13.55 13.65 0.10 0.74% 13.60 372 13.65 21 12.08
2022-09-16 2812 17237000 2073 232420650 13.65 13.70 13.45 13.45 0.20 -1.47% 13.45 137 13.50 5 11.90
2022-09-19 2812 5197825 1767 70259144 13.50 13.60 13.45 13.55 0.10 0.74% 13.50 141 13.55 65 11.99
2022-09-20 2812 2031000 746 27578000 13.60 13.65 13.55 13.55 0.00 0% 13.55 555 13.60 216 11.99
2022-09-21 2812 3058000 1573 41439800 13.60 13.65 13.50 13.55 0.00 0% 13.50 280 13.55 62 11.99
2022-09-22 2812 3731000 1484 50474450 13.60 13.65 13.45 13.60 0.05 0.37% 13.55 138 13.60 69 12.04
2022-09-23 2812 2070000 763 28141750 13.65 13.65 13.55 13.55 0.05 -0.37% 13.55 334 13.60 231 11.99
2022-09-26 2812 7592000 3006 101817400 13.60 13.60 13.30 13.35 0.20 -1.48% 13.35 50 13.40 420 11.81
2022-09-27 2812 5280000 1536 70340400 13.40 13.40 13.25 13.30 0.05 -0.37% 13.30 30 13.35 13 11.77
2022-09-28 2812 7419000 2872 97358100 13.30 13.35 13.00 13.05 0.25 -1.88% 13.05 413 13.10 325 11.55
2022-09-29 2812 5429000 1777 71130050 13.05 13.20 13.05 13.20 0.15 1.15% 13.15 29 13.20 53 11.68
2022-09-30 2812 5264000 1291 69029950 13.05 13.20 13.05 13.15 0.05 -0.38% 13.15 23 13.20 352 11.64
2022-10-03 2812 4082000 1360 53401150 13.15 13.20 13.00 13.10 0.05 -0.38% 13.05 421 13.10 538 11.59
2022-10-04 2812 3967528 1931 51937943 13.15 13.20 13.00 13.10 0.00 0% 13.05 480 13.10 266 11.59
2022-10-05 2812 4066000 1267 53378650 13.15 13.20 13.05 13.05 0.05 -0.38% 13.05 915 13.10 98 11.55
2022-10-06 2812 3587000 1328 46959750 13.10 13.15 13.05 13.10 0.05 0.38% 13.10 99 13.15 171 11.59
2022-10-07 2812 2357000 840 30959450 13.15 13.20 13.10 13.15 0.05 0.38% 13.15 84 13.20 525 11.64
2022-10-11 2812 5729000 1491 74810900 13.15 13.15 13.00 13.00 0.15 -1.14% 13.00 2144 13.05 26 11.50
2022-10-12 2812 2338000 766 30525250 13.05 13.10 13.00 13.05 0.05 0.38% 13.05 785 13.10 664 11.55
2022-10-13 2812 9202000 3256 119222350 13.10 13.20 12.80 12.80 0.25 -1.92% 12.80 633 12.85 334 11.33
2022-10-14 2812 5273000 1668 67900800 13.00 13.00 12.80 12.85 0.05 0.39% 12.80 1602 12.90 236 11.37
2022-10-17 2812 6215000 2102 78487750 12.80 12.80 12.55 12.65 0.20 -1.56% 12.60 493 12.65 120 11.19
2022-10-18 2812 5484000 1608 69172650 12.65 12.70 12.55 12.65 0.00 0% 12.60 416 12.65 85 11.19
2022-10-19 2812 6786000 3128 84862550 12.65 12.70 12.40 12.40 0.25 -1.98% 12.40 367 12.45 87 10.97
2022-10-20 2812 9385000 2579 113882650 12.35 12.35 12.00 12.20 0.20 -1.61% 12.15 100 12.20 105 10.80
2022-10-21 2812 3715000 1172 45520450 12.25 12.40 12.10 12.25 0.05 0.41% 12.20 475 12.25 8 10.84
2022-10-24 2812 2769000 885 34218800 12.35 12.45 12.25 12.35 0.10 0.82% 12.35 3 12.40 261 10.93
2022-10-25 2812 3717000 1106 45894900 12.40 12.50 12.25 12.35 0.00 0% 12.30 69 12.35 32 10.93
2022-10-26 2812 3783000 1022 47057050 12.35 12.55 12.30 12.45 0.10 0.81% 12.45 17 12.50 327 11.02
2022-10-27 2812 3235000 915 40446850 12.45 12.60 12.45 12.45 0.00 0% 12.45 258 12.50 13 11.02
2022-10-28 2812 2201562 1192 27534498 12.45 12.55 12.45 12.50 0.05 0.4% 12.45 417 12.50 15 11.06
2022-10-31 2812 3458000 882 43403000 12.50 12.60 12.50 12.55 0.05 0.4% 12.55 21 12.60 475 11.11
2022-11-01 2812 2733000 885 34198100 12.40 12.60 12.40 12.50 0.00 -0.4% 12.50 525 12.55 203 11.06
2022-11-02 2812 1997000 939 24911000 12.50 12.55 12.45 12.45 0.05 -0.4% 12.45 256 12.50 215 11.02
2022-11-03 2812 2511000 1075 31213750 12.50 12.50 12.40 12.40 0.05 -0.4% 12.40 100 12.45 269 10.97
2022-11-04 2812 2435000 865 30297350 12.45 12.50 12.35 12.50 0.10 0.81% 12.50 35 12.55 244 11.06
2022-11-07 2812 2390000 747 30013500 12.55 12.60 12.50 12.60 0.10 0.8% 12.55 154 12.60 478 11.15
2022-11-08 2812 3103000 823 39458500 12.65 12.80 12.65 12.70 0.10 0.79% 12.70 548 12.75 307 11.24
2022-11-09 2812 4212000 1181 54143200 12.80 12.90 12.75 12.90 0.20 1.57% 12.85 425 12.90 95 11.42
2022-11-10 2812 2643374 1442 33921722 12.95 12.95 12.75 12.75 0.15 -1.16% 12.75 349 12.80 114 11.28
2022-11-11 2812 4802000 1464 62015550 12.90 13.00 12.85 12.90 0.15 1.18% 12.90 16 12.95 367 11.83
2022-11-14 2812 3962000 1389 51131050 12.95 12.95 12.85 12.95 0.05 0.39% 12.90 160 12.95 178 11.88
2022-11-15 2812 2915000 1078 37496950 12.85 12.90 12.75 12.90 0.05 -0.39% 12.85 236 12.90 100 11.83
2022-11-16 2812 4382000 1812 56019400 12.90 12.90 12.70 12.70 0.20 -1.55% 12.70 193 12.75 61 11.65
2022-11-17 2812 2563000 702 32628800 12.75 12.80 12.65 12.75 0.05 0.39% 12.70 544 12.75 50 11.70
2022-11-18 2812 2060000 879 26194850 12.70 12.80 12.65 12.75 0.00 0% 12.70 60 12.75 76 11.70
2022-11-21 2812 1998000 752 25444150 12.75 12.80 12.70 12.75 0.00 0% 12.70 448 12.75 22 11.70
2022-11-22 2812 2342000 847 30016800 12.80 12.90 12.70 12.85 0.10 0.78% 12.80 643 12.85 133 11.79
2022-11-23 2812 3394000 980 43825950 12.90 12.95 12.85 12.95 0.10 0.78% 12.90 802 12.95 403 11.88
2022-11-24 2812 4610000 1196 59867950 12.95 13.05 12.90 13.05 0.10 0.77% 13.00 24 13.05 825 11.97
2022-11-25 2812 2576000 822 33504450 13.00 13.05 12.95 13.05 0.00 0% 13.00 846 13.05 469 11.97
2022-11-28 2812 2799000 896 36323750 13.00 13.05 12.90 13.05 0.00 0% 13.00 26 13.05 470 11.97
2022-11-29 2812 3869000 1241 50489000 13.05 13.15 12.95 13.15 0.10 0.77% 13.10 10 13.15 319 12.06
2022-11-30 2812 3116000 963 40920950 13.15 13.20 13.05 13.10 0.05 -0.38% 13.10 816 13.15 38 12.02
2022-12-01 2812 5780000 1660 76159250 13.20 13.25 13.10 13.15 0.05 0.38% 13.15 310 13.20 16 12.06
2022-12-02 2812 2447000 814 32160800 13.20 13.20 13.10 13.10 0.05 -0.38% 13.10 567 13.15 143 12.02
2022-12-05 2812 3411000 1009 44771500 13.15 13.20 13.05 13.15 0.05 0.38% 13.10 54 13.15 374 12.06
2022-12-06 2812 2750000 1003 35898350 13.10 13.10 13.00 13.00 0.15 -1.14% 13.00 1333 13.05 15 11.93
2022-12-07 2812 3576000 875 46680050 13.05 13.10 13.00 13.00 0.00 0% 13.00 1260 13.05 16 11.93
2022-12-08 2812 2754000 843 35788300 13.05 13.05 12.95 12.95 0.05 -0.38% 12.95 741 13.00 72 11.88
2022-12-09 2812 3794000 1019 49654650 13.05 13.15 13.00 13.15 0.20 1.54% 13.10 33 13.15 363 12.06
2022-12-12 2812 2218000 750 29053500 13.20 13.20 13.05 13.10 0.05 -0.38% 13.05 495 13.10 108 12.02
2022-12-13 2812 4528088 1714 44878471 9.90 9.93 9.89 9.90 0.02 -24.43% 9.90 157 9.91 6 9.00
2022-12-14 2812 3113000 1089 40742450 13.10 13.15 13.05 13.10 0.05 32.32% 13.05 436 13.10 62 12.02
2022-12-15 2812 2025000 645 26447500 13.10 13.15 13.00 13.10 0.00 0% 13.05 331 13.10 251 12.02
2022-12-16 2812 3520000 801 45977300 13.00 13.10 13.00 13.10 0.00 0% 13.05 77 13.10 604 12.02
2022-12-18 2812 10550263 3047 143048002 13.45 13.65 13.45 13.65 0.10 4.2% 13.60 740 13.65 302 12.76
2022-12-19 2812 1422000 603 18563100 13.05 13.10 13.00 13.05 0.05 -4.4% 13.00 1871 13.05 12 11.97
2022-12-20 2812 4308000 1388 55967450 13.00 13.10 12.95 12.95 0.10 -0.77% 12.90 629 12.95 5 11.88
2022-12-21 2812 16616000 5363 212580300 12.85 12.85 12.70 12.80 0.15 -1.16% 12.80 203 12.85 857 11.74
2022-12-22 2812 5285000 1746 67798450 12.80 12.90 12.75 12.85 0.05 0.39% 12.85 1 12.90 875 11.79
2022-12-23 2812 3170000 1226 40600050 12.80 12.85 12.75 12.80 0.05 -0.39% 12.80 649 12.85 478 11.74
2022-12-26 2812 2140000 740 27461750 12.80 12.85 12.80 12.85 0.05 0.39% 12.80 1085 12.85 413 11.79
2022-12-27 2812 1696000 607 21820050 12.85 12.90 12.85 12.90 0.05 0.39% 12.85 925 12.90 1161 11.83
2022-12-28 2812 3189000 1078 40994700 12.90 12.90 12.80 12.85 0.05 -0.39% 12.85 274 12.90 1336 11.79
2022-12-29 2812 2369000 972 30352250 12.85 12.85 12.80 12.80 0.05 -0.39% 12.80 603 12.85 531 11.74
2022-12-30 2812 3685000 1139 47283900 12.85 12.90 12.80 12.80 0.00 0% 12.80 547 12.85 75 11.74