遠東銀(2845)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　12.00
0
0%		12.05
0.05
0.42%		 　12.00
-0.05
-0.41%		12.05
0.05
0.42%		11.95
-0.1
-0.83%		12.00
0.05
0.42%		12.05
0.05
0.42%		 　12.05
0
0%		12.10
0.05
0.41%		12.15
0.05
0.41%		12.15
0
0%		12.15
0
0%		 　12.20
0.05
0.41%		 　　　　　　　　11.85
-0.35
-2.87%		11.90
0.05
0.42%		12.04
2 月 　11.85
-0.05
-0.42%		11.90
0.05
0.42%		11.90
0
0%		11.95
0.05
0.42%		11.85
-0.1
-0.84%		 　11.90
0.05
0.42%		11.90
0
0%		11.95
0.05
0.42%		12.00
0.05
0.42%		11.95
-0.05
-0.42%		 　11.95
0
0%		11.95
0
0%		12.00
0.05
0.42%		12.00
0
0%		11.95
-0.05
-0.42%		 　11.90
-0.05
-0.42%		11.80
-0.1
-0.84%		11.85
0.05
0.42%		11.80
-0.05
-0.42%		 11.87
3 月　11.65
-0.15
-1.27%		11.75
0.1
0.86%		11.75
0
0%		11.80
0.05
0.43%		11.70
-0.1
-0.85%		 　11.50
-0.2
-1.71%		11.65
0.15
1.3%		11.40
-0.25
-2.15%		10.90
-0.5
-4.39%		10.50
-0.4
-3.67%		 　10.00
-0.5
-4.76%		9.72
-0.28
-2.8%		9.51
-0.21
-2.16%		8.70
-0.81
-8.52%		9.39
0.69
7.93%		 　9.09
-0.3
-3.19%		9.58
0.49
5.39%		9.94
0.36
3.76%		9.91
-0.03
-0.3%		10.10
0.19
1.92%		 　10.00
-0.1
-0.99%		10.05
0.05
0.5%		10.43
4 月10.00
-0.05
-0.5%		 　　　9.96
-0.04
-0.4%		9.99
0.03
0.3%		10.10
0.11
1.1%		10.15
0.05
0.5%		10.45
0.3
2.96%		 　10.05
-0.4
-3.83%		10.20
0.15
1.49%		10.35
0.15
1.47%		10.25
-0.1
-0.97%		10.30
0.05
0.49%		 　10.30
0
0%		10.10
-0.2
-1.94%		10.10
0
0%		10.15
0.05
0.5%		10.10
-0.05
-0.49%		 　10.30
0.2
1.98%		10.40
0.1
0.97%		10.50
0.1
0.96%		10.65
0.15
1.43%		 10.22
5 月　　　10.45
-0.2
-1.88%		10.55
0.1
0.96%		10.45
-0.1
-0.95%		 10.60
0.15
1.44%		 　10.85
0.25
2.36%		10.70
-0.15
-1.38%		10.75
0.05
0.47%		10.70
-0.05
-0.47%		10.70
0
0%		 　10.70
0
0%		10.75
0.05
0.47%		10.70
-0.05
-0.47%		10.70
0
0%		10.65
-0.05
-0.47%		 　10.65
0
0%		10.75
0.1
0.94%		10.70
-0.05
-0.47%		10.65
-0.05
-0.47%		10.60
-0.05
-0.47%		 10.68
6 月10.80
0.2
1.89%		10.85
0.05
0.46%		11.05
0.2
1.84%		11.05
0
0%		11.10
0.05
0.45%		 　11.10
0
0%		11.15
0.05
0.45%		11.25
0.1
0.9%		11.05
-0.2
-1.78%		11.00
-0.05
-0.45%		 　11.00
0
0%		11.15
0.15
1.36%		11.20
0.05
0.45%		11.15
-0.05
-0.45%		11.00
-0.15
-1.35%		 　11.15
0.15
1.36%		11.15
0
0%		11.20
0.05
0.45%		 　　　11.10
-0.1
-0.89%		11.10
0
0%		 11.08
7 月11.15
0.05
0.45%		11.15
0
0%		11.15
0
0%		 　11.25
0.1
0.9%		11.20
-0.05
-0.44%		11.25
0.05
0.45%		11.20
-0.05
-0.44%		 　　11.25
0.05
0.45%		11.25
0
0%		11.25
0
0%		11.30
0.05
0.44%		11.25
-0.05
-0.44%		 　11.25
0
0%		11.30
0.05
0.44%		11.40
0.1
0.88%		11.30
-0.1
-0.88%		 　　11.05
-0.25
-2.21%		11.00
-0.05
-0.45%		11.10
0.1
0.91%		11.05
-0.05
-0.45%		11.00
-0.05
-0.45%		11.2
8 月 　11.05
0.05
0.45%		11.05
0
0%		11.15
0.1
0.9%		11.20
0.05
0.45%		11.25
0.05
0.45%		 　　11.30
0.05
0.44%		11.25
-0.05
-0.44%		11.30
0.05
0.44%		11.30
0
0%		 　11.35
0.05
0.44%		11.35
0
0%		11.35
0
0%		11.15
-0.2
-1.76%		11.25
0.1
0.9%		 　11.25
0
0%		11.30
0.05
0.44%		11.25
-0.05
-0.44%		11.25
0
0%		11.25
0
0%		 11.20
-0.05
-0.44%		11.24
9 月10.55
-0.65
-5.8%		10.45
-0.1
-0.95%		10.35
-0.1
-0.96%		10.25
-0.1
-0.97%		 　10.35
0.1
0.98%		 　10.35
0
0%		10.35
0
0%		 　10.35
0
0%		 10.40
0.05
0.48%		10.30
-0.1
-0.96%		10.25
-0.05
-0.49%		 　　10.25
0
0%		 10.05
-0.2
-1.95%		10.10
0.05
0.5%		 　　10.25
0.15
1.49%		10.25
0
0%		 10.3
10 月　　　　　10.30
0.05
0.49%		 10.30
0
0%		 　　10.35
0.05
0.49%		10.30
-0.05
-0.48%		10.25
-0.05
-0.49%		10.25
0
0%		10.25
0
0%		 　　10.40
0.15
1.46%		10.45
0.05
0.48%		10.50
0.05
0.48%		10.50
0
0%		 　10.45
-0.05
-0.48%		10.35
-0.1
-0.96%		10.35
0
0%		10.30
-0.05
-0.48%		10.35
0.05
0.49%		 10.36
11 月　10.35
0
0%		10.40
0.05
0.48%		10.40
0
0%		10.40
0
0%		10.45
0.05
0.48%		 　10.45
0
0%		10.50
0.05
0.48%		10.70
0.2
1.9%		10.60
-0.1
-0.93%		10.60
0
0%		 　10.70
0.1
0.94%		 10.80
0.1
0.93%		10.80
0
0%		 　　10.90
0.1
0.93%		10.85
-0.05
-0.46%		10.85
0
0%		10.85
0
0%		10.85
0
0%		 　10.70
-0.15
-1.38%		 10.66
12 月10.70
0
0%		10.65
-0.05
-0.47%		 10.80
0.15
1.41%		 　10.75
-0.05
-0.46%		 　　10.70
-0.05
-0.47%		 　　　10.70
0
0%		 10.65
-0.05
-0.47%		 　10.65
0
0%		10.60
-0.05
-0.47%		 　10.70
0.1
0.94%		 　10.70
0
0%		10.70
0
0%		10.85
0.15
1.4%		　10.7

說明:最高漲幅:7.93%最低跌幅:-8.52% 最高價:12.20最低價:8.70平均價:10.89,灰色底表示週末,漲113天(11.62)元,跌100天(-13.91)元,平盤76天
8%=1,5%=1,4%=1,3%=1,2%=10,1%=43,0%=132,-0%=1,-1%=1,-2%=2,-3%=4,-4%=5,-5%=13,-6%=27,-7%=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
2020-01-02 2845 3293163 504 39514456 11.95 12.05 11.95 12.00 0.05 0% 12.00 678 12.05 1801 10.53
2020-01-03 2845 2422177 492 29111361 12.00 12.05 12.00 12.05 0.05 0.42% 12.00 1301 12.05 1870 10.57
2020-01-06 2845 2573440 607 30886930 12.00 12.05 11.95 12.00 0.05 -0.41% 11.95 1045 12.00 12 10.53
2020-01-07 2845 1930336 801 23215982 12.00 12.05 12.00 12.05 0.05 0.42% 12.00 1016 12.05 2107 10.57
2020-01-08 2845 3355487 989 40140546 12.00 12.00 11.90 11.95 0.10 -0.83% 11.95 913 12.00 589 10.48
2020-01-09 2845 2792261 477 33495848 11.95 12.05 11.95 12.00 0.05 0.42% 12.00 1093 12.05 1839 10.53
2020-01-10 2845 2870320 342 34535290 12.05 12.05 12.00 12.05 0.05 0.42% 12.00 1803 12.05 788 10.57
2020-01-13 2845 4030222 875 48485649 12.05 12.05 12.00 12.05 0.00 0% 12.00 2779 12.05 48 10.57
2020-01-14 2845 4660244 954 56573508 12.05 12.20 12.05 12.10 0.05 0.41% 12.10 767 12.15 59 10.61
2020-01-15 2845 1222448 664 14827993 12.15 12.15 12.10 12.15 0.05 0.41% 12.10 632 12.15 546 10.66
2020-01-16 2845 1306872 382 15838079 12.10 12.15 12.10 12.15 0.00 0% 12.10 650 12.15 978 10.66
2020-01-17 2845 2731460 645 33134416 12.15 12.20 12.10 12.15 0.00 0% 12.15 644 12.20 2013 10.66
2020-01-20 2845 2993552 793 36541863 12.15 12.25 12.15 12.20 0.05 0.41% 12.20 614 12.25 1234 10.70
2020-01-30 2845 10163651 2512 121069935 11.95 12.00 11.80 11.85 0.35 -2.87% 11.80 797 11.85 13 10.39
2020-01-31 2845 5137035 1732 61196277 11.85 12.00 11.85 11.90 0.05 0.42% 11.85 1065 11.90 640 10.44
2020-02-03 2845 6357442 1606 74611206 11.80 11.85 11.65 11.85 0.05 -0.42% 11.80 26 11.85 209 10.39
2020-02-04 2845 3853006 1081 45695796 11.85 11.90 11.80 11.90 0.05 0.42% 11.85 1506 11.90 482 10.44
2020-02-05 2845 4080067 1940 48429813 11.90 11.95 11.85 11.90 0.00 0% 11.85 966 11.90 135 10.44
2020-02-06 2845 3084053 814 36865194 11.90 12.00 11.90 11.95 0.05 0.42% 11.95 1032 12.00 802 10.48
2020-02-07 2845 2916492 825 34677883 11.95 11.95 11.85 11.85 0.10 -0.84% 11.85 465 11.90 113 10.39
2020-02-10 2845 2518912 834 29857759 11.85 11.90 11.75 11.90 0.05 0.42% 11.85 381 11.90 575 10.44
2020-02-11 2845 1988310 748 23686007 11.90 11.95 11.85 11.90 0.00 0% 11.90 407 11.95 301 10.44
2020-02-12 2845 2442659 865 29154990 11.90 12.00 11.90 11.95 0.05 0.42% 11.95 5 12.00 1586 10.48
2020-02-13 2845 1911000 615 22876350 12.00 12.00 11.95 12.00 0.05 0.42% 11.95 459 12.00 941 10.53
2020-02-14 2845 1424477 423 17029884 11.95 12.00 11.95 11.95 0.05 -0.42% 11.95 414 12.00 1565 10.48
2020-02-17 2845 1357178 481 16191936 11.95 11.95 11.90 11.95 0.00 0% 11.90 1453 11.95 572 10.48
2020-02-18 2845 1648143 526 19672785 11.90 11.95 11.90 11.95 0.00 0% 11.90 1603 11.95 346 10.48
2020-02-19 2845 3293000 1243 39434250 11.95 12.00 11.95 12.00 0.05 0.42% 11.95 997 12.00 973 10.53
2020-02-20 2845 3623459 805 43471308 12.00 12.05 11.95 12.00 0.00 0% 11.95 2051 12.00 729 10.53
2020-02-21 2845 2456000 590 29376000 11.95 12.00 11.95 11.95 0.05 -0.42% 11.95 1486 12.00 2249 10.48
2020-02-24 2845 3776000 1296 44961550 11.95 11.95 11.90 11.90 0.05 -0.42% 11.90 501 11.95 1330 10.44
2020-02-25 2845 4821333 1318 57044105 11.80 11.85 11.80 11.80 0.10 -0.84% 11.80 2837 11.85 639 10.35
2020-02-26 2845 6143000 838 72554600 11.80 11.85 11.75 11.85 0.05 0.42% 11.80 1938 11.85 1054 10.39
2020-02-27 2845 5161749 1370 60954091 11.85 11.85 11.75 11.80 0.05 -0.42% 11.75 1076 11.80 156 10.35
2020-03-02 2845 9397276 2175 109651892 11.65 11.80 11.55 11.65 0.15 -1.27% 11.65 138 11.70 65 10.22
2020-03-03 2845 1986000 602 23345700 11.70 11.80 11.70 11.75 0.10 0.86% 11.75 847 11.80 528 10.31
2020-03-04 2845 1362937 506 15969994 11.70 11.75 11.70 11.75 0.00 0% 11.70 791 11.75 80 10.31
2020-03-05 2845 1428580 678 16876077 11.80 11.85 11.80 11.80 0.05 0.43% 11.80 528 11.85 621 10.35
2020-03-06 2845 3225000 1046 37780500 11.80 11.80 11.70 11.70 0.10 -0.85% 11.65 1025 11.70 447 10.26
2020-03-09 2845 8176748 2219 94452506 11.60 11.65 11.45 11.50 0.20 -1.71% 11.45 434 11.50 72 10.09
2020-03-10 2845 9265384 1585 105299645 11.30 11.65 11.25 11.65 0.15 1.3% 11.55 10 11.65 126 10.22
2020-03-11 2845 4198750 1391 48235165 11.65 11.65 11.35 11.40 0.25 -2.15% 11.40 168 11.45 40 10.00
2020-03-12 2845 10933447 2844 120439811 11.25 11.25 10.85 10.90 0.50 -4.39% 10.85 257 10.90 12 9.56
2020-03-13 2845 19021000 3511 193308910 10.30 10.50 9.99 10.50 0.40 -3.67% 10.45 70 10.50 360 9.21
2020-03-16 2845 14264862 3020 143967211 10.40 10.40 9.98 10.00 0.50 -4.76% 10.00 7 10.05 123 8.77
2020-03-17 2845 8266918 2475 80702126 9.65 9.93 9.65 9.72 0.28 -2.8% 9.72 123 9.73 11 8.53
2020-03-18 2845 8035305 3077 77564597 9.90 9.90 9.50 9.51 0.21 -2.16% 9.51 42 9.52 2 8.34
2020-03-19 2845 14731409 4196 130773769 9.31 9.31 8.61 8.70 0.81 -8.52% 8.69 19 8.70 239 7.63
2020-03-20 2845 8105287 2442 74972614 8.80 9.50 8.80 9.39 0.69 7.93% 9.39 61 9.40 2 8.24
2020-03-23 2845 4045567 1134 36663688 8.95 9.25 8.92 9.09 0.30 -3.19% 9.08 21 9.09 83 7.97
2020-03-24 2845 5335059 1688 50967724 9.30 9.74 9.30 9.58 0.49 5.39% 9.58 175 9.60 48 8.40
2020-03-25 2845 8863617 1934 88541180 9.89 10.10 9.85 9.94 0.36 3.76% 9.94 5 9.95 20 8.72
2020-03-26 2845 4571134 1393 45337734 9.98 9.99 9.84 9.91 0.03 -0.3% 9.91 72 9.92 22 8.69
2020-03-27 2845 5626559 1108 56758178 10.05 10.15 10.00 10.10 0.19 1.92% 10.05 19 10.10 442 8.86
2020-03-30 2845 3340223 891 33258820 9.92 10.10 9.82 10.00 0.10 -0.99% 10.00 224 10.05 29 8.77
2020-03-31 2845 4031292 905 40410816 10.10 10.15 9.95 10.05 0.05 0.5% 10.00 20 10.05 637 8.82
2020-04-01 2845 1675769 663 16736820 10.00 10.05 9.95 10.00 0.05 -0.5% 9.99 101 10.00 69 9.26
2020-04-06 2845 4209926 1124 41880628 10.00 10.00 9.85 9.96 0.04 -0.4% 9.96 189 9.99 16 9.22
2020-04-07 2845 4149804 916 41564157 10.10 10.10 9.98 9.99 0.03 0.3% 9.99 12 10.00 3 9.25
2020-04-08 2845 4796436 1081 48279400 10.00 10.15 9.98 10.10 0.11 1.1% 10.10 647 10.15 74 9.35
2020-04-09 2845 2816126 715 28569828 10.15 10.20 10.10 10.15 0.05 0.5% 10.15 670 10.20 618 9.40
2020-04-10 2845 5606815 1169 57950644 10.15 10.45 10.15 10.45 0.30 2.96% 10.40 174 10.45 367 9.68
2020-04-13 2845 9323918 2175 94017096 10.10 10.15 10.00 10.05 0.40 -3.83% 10.05 1232 10.10 358 9.31
2020-04-14 2845 4775086 951 48571351 10.10 10.25 10.05 10.20 0.15 1.49% 10.20 736 10.25 732 9.44
2020-04-15 2845 7157273 1756 74023777 10.25 10.45 10.25 10.35 0.15 1.47% 10.35 337 10.40 67 9.58
2020-04-16 2845 2865478 941 29374012 10.25 10.30 10.20 10.25 0.10 -0.97% 10.25 419 10.30 300 9.49
2020-04-17 2845 5258706 1236 54608884 10.40 10.50 10.30 10.30 0.05 0.49% 10.30 179 10.35 74 9.54
2020-04-20 2845 2868571 708 29464808 10.30 10.35 10.20 10.30 0.00 0% 10.30 10 10.35 352 9.54
2020-04-21 2845 6244905 1686 63109622 10.25 10.25 10.05 10.10 0.20 -1.94% 10.05 275 10.10 261 9.35
2020-04-22 2845 2929356 649 29429871 10.00 10.15 9.95 10.10 0.00 0% 10.10 29 10.15 447 9.35
2020-04-23 2845 2670658 560 27083952 10.10 10.20 10.05 10.15 0.05 0.5% 10.15 6 10.20 649 9.40
2020-04-24 2845 1875801 584 19010766 10.15 10.20 10.10 10.10 0.05 -0.49% 10.10 342 10.15 268 9.35
2020-04-27 2845 2759255 618 28268179 10.15 10.30 10.15 10.30 0.20 1.98% 10.25 280 10.30 46 9.54
2020-04-28 2845 2875356 692 29735977 10.35 10.40 10.30 10.40 0.10 0.97% 10.35 143 10.40 949 9.63
2020-04-29 2845 5334455 1388 55994357 10.45 10.55 10.40 10.50 0.10 0.96% 10.50 200 10.55 360 9.72
2020-04-30 2845 5413215 2182 57838874 10.65 10.75 10.60 10.65 0.15 1.43% 10.65 242 10.70 18 9.86
2020-05-04 2845 3251298 1009 33964349 10.55 10.55 10.35 10.45 0.20 -1.88% 10.40 1068 10.45 9 9.68
2020-05-05 2845 2385006 589 25137103 10.50 10.60 10.45 10.55 0.10 0.96% 10.50 315 10.55 111 9.77
2020-05-06 2845 2449000 686 25678150 10.50 10.55 10.40 10.45 0.10 -0.95% 10.45 520 10.50 2 9.68
2020-05-08 2845 1686773 562 17862312 10.55 10.65 10.55 10.60 0.05 1.44% 10.55 605 10.60 53 9.81
2020-05-11 2845 3158515 1855 33991067 10.65 10.85 10.65 10.85 0.25 2.36% 10.80 350 10.85 324 10.05
2020-05-12 2845 2669000 737 28680550 10.85 10.85 10.70 10.70 0.15 -1.38% 10.70 930 10.75 3 9.91
2020-05-13 2845 1532000 345 16419150 10.70 10.75 10.65 10.75 0.05 0.47% 10.75 133 10.80 220 9.95
2020-05-14 2845 2017000 562 21541850 10.70 10.70 10.65 10.70 0.05 -0.47% 10.65 596 10.70 250 9.91
2020-05-15 2845 2109000 502 22522850 10.70 10.75 10.60 10.70 0.00 0% 10.65 275 10.70 134 9.91
2020-05-18 2845 1809151 517 19332099 10.65 10.75 10.60 10.70 0.00 0% 10.65 320 10.70 11 12.59
2020-05-19 2845 2149000 522 23148350 10.80 10.85 10.75 10.75 0.05 0.47% 10.75 176 10.80 668 12.65
2020-05-20 2845 2026000 524 21766200 10.80 10.80 10.70 10.70 0.05 -0.47% 10.70 32 10.75 49 12.59
2020-05-21 2845 966000 209 10362850 10.70 10.75 10.70 10.70 0.00 0% 10.70 1034 10.75 599 12.59
2020-05-22 2845 2047000 519 21865750 10.70 10.75 10.65 10.65 0.05 -0.47% 10.65 567 10.70 346 12.53
2020-05-25 2845 2212000 513 23487250 10.65 10.65 10.55 10.65 0.00 0% 10.65 7 10.70 358 12.53
2020-05-26 2845 1927080 667 20675689 10.70 10.75 10.70 10.75 0.10 0.94% 10.70 570 10.75 555 12.65
2020-05-27 2845 1422000 428 15261850 10.75 10.80 10.70 10.70 0.05 -0.47% 10.70 913 10.75 776 12.59
2020-05-28 2845 3984000 952 42609850 10.75 10.75 10.65 10.65 0.05 -0.47% 10.65 422 10.70 454 12.53
2020-05-29 2845 3974000 987 42221650 10.60 10.70 10.60 10.60 0.05 -0.47% 10.60 95 10.70 361 12.47
2020-06-01 2845 3272000 597 35041200 10.60 10.80 10.60 10.80 0.20 1.89% 10.75 20 10.80 911 12.71
2020-06-02 2845 4008744 980 43382457 10.80 10.90 10.80 10.85 0.05 0.46% 10.85 244 10.90 446 12.76
2020-06-03 2845 6928000 1755 76079650 10.90 11.05 10.90 11.05 0.20 1.84% 11.00 282 11.05 77 13.00
2020-06-04 2845 3216000 629 35581050 11.05 11.15 11.00 11.05 0.00 0% 11.05 176 11.10 608 13.00
2020-06-05 2845 3032000 619 33663900 11.05 11.15 11.00 11.10 0.05 0.45% 11.10 173 11.15 462 13.06
2020-06-08 2845 3783000 849 42172150 11.15 11.20 11.10 11.10 0.00 0% 11.10 1411 11.15 16 13.06
2020-06-09 2845 1999000 484 22313050 11.20 11.20 11.10 11.15 0.05 0.45% 11.15 110 11.20 1266 13.12
2020-06-10 2845 2643000 622 29547550 11.15 11.25 11.10 11.25 0.10 0.9% 11.20 36 11.25 780 13.24
2020-06-11 2845 4895000 1178 54457600 11.25 11.25 11.00 11.05 0.20 -1.78% 11.00 631 11.05 16 13.00
2020-06-12 2845 3667000 903 39967900 10.85 11.00 10.80 11.00 0.05 -0.45% 10.95 202 11.00 199 12.94
2020-06-15 2845 3397000 1032 37262200 11.00 11.05 10.90 11.00 0.00 0% 10.95 20 11.00 432 12.94
2020-06-16 2845 1774000 416 19710450 11.05 11.15 11.05 11.15 0.15 1.36% 11.10 76 11.15 241 13.12
2020-06-17 2845 1948775 516 21667315 11.15 11.20 11.05 11.20 0.05 0.45% 11.15 7 11.20 1016 13.18
2020-06-18 2845 2117798 639 23528730 11.20 11.20 11.05 11.15 0.05 -0.45% 11.10 94 11.15 320 13.12
2020-06-19 2845 5666802 817 62593652 11.15 11.15 11.00 11.00 0.15 -1.35% 11.00 563 11.10 1 12.94
2020-06-22 2845 2302206 534 25578922 11.00 11.15 11.00 11.15 0.15 1.36% 11.10 39 11.15 529 13.12
2020-06-23 2845 1754495 417 19504850 11.15 11.20 11.05 11.15 0.00 0% 11.10 28 11.15 273 13.12
2020-06-24 2845 1785914 385 19898381 11.15 11.20 11.10 11.20 0.05 0.45% 11.15 1 11.20 1432 13.18
2020-06-29 2845 2450976 622 27122768 11.10 11.10 11.05 11.10 0.10 -0.89% 11.05 408 11.10 299 13.06
2020-06-30 2845 2172277 489 24147562 11.15 11.15 11.10 11.10 0.00 0% 11.10 334 11.15 374 13.06
2020-07-01 2845 2524998 528 28252161 11.10 11.25 11.10 11.15 0.05 0.45% 11.15 112 11.20 314 13.12
2020-07-02 2845 1531198 445 17074141 11.15 11.20 11.10 11.15 0.00 0% 11.15 185 11.20 897 13.12
2020-07-03 2845 2331848 435 26016883 11.15 11.20 11.10 11.15 0.00 0% 11.10 962 11.15 45 13.12
2020-07-06 2845 4044871 803 45385277 11.15 11.30 11.15 11.25 0.10 0.9% 11.25 287 11.30 741 13.24
2020-07-07 2845 3337903 609 37530394 11.30 11.30 11.20 11.20 0.05 -0.44% 11.20 907 11.25 12 13.18
2020-07-08 2845 1400006 639 15725293 11.20 11.25 11.20 11.25 0.05 0.45% 11.20 1901 11.25 466 13.24
2020-07-09 2845 2931284 735 32891009 11.25 11.30 11.20 11.20 0.05 -0.44% 11.20 673 11.25 199 13.18
2020-07-13 2845 2757885 590 30873994 11.15 11.25 11.15 11.25 0.10 0.45% 11.20 212 11.25 713 13.24
2020-07-14 2845 1749287 585 19606912 11.20 11.25 11.15 11.25 0.00 0% 11.20 124 11.25 640 13.24
2020-07-15 2845 3326559 753 37291544 11.25 11.25 11.15 11.25 0.00 0% 11.20 107 11.25 388 13.24
2020-07-16 2845 2442513 730 27518255 11.25 11.30 11.20 11.30 0.05 0.44% 11.25 263 11.30 349 13.29
2020-07-17 2845 3470232 663 39177495 11.30 11.40 11.20 11.25 0.05 -0.44% 11.25 34 11.30 283 13.24
2020-07-20 2845 1590279 404 17835374 11.25 11.25 11.15 11.25 0.00 0% 11.20 438 11.25 222 13.24
2020-07-21 2845 5665553 1027 64149128 11.25 11.45 11.20 11.30 0.05 0.44% 11.30 177 11.35 16 13.29
2020-07-22 2845 1831764 568 20826852 11.30 11.40 11.30 11.40 0.10 0.88% 11.35 182 11.40 463 13.41
2020-07-23 2845 3732020 573 42271161 11.35 11.40 11.25 11.30 0.10 -0.88% 11.30 116 11.35 403 13.29
2020-07-27 2845 4734981 1196 52523130 11.20 11.20 11.00 11.05 0.15 -2.21% 11.00 941 11.05 164 13.00
2020-07-28 2845 3130110 792 34441910 11.05 11.05 10.95 11.00 0.05 -0.45% 11.00 51 11.05 250 12.94
2020-07-29 2845 3665313 1083 40576705 10.95 11.15 10.95 11.10 0.10 0.91% 11.05 73 11.10 437 13.06
2020-07-30 2845 3376864 732 37307282 11.10 11.15 11.00 11.05 0.05 -0.45% 11.05 307 11.10 170 13.00
2020-07-31 2845 4682135 722 51677727 11.10 11.10 11.00 11.00 0.05 -0.45% 11.00 1255 11.10 254 12.94
2020-08-03 2845 2462185 578 27185431 11.05 11.10 11.00 11.05 0.05 0.45% 11.00 2369 11.05 38 13.00
2020-08-04 2845 2206146 415 24414297 11.05 11.10 11.00 11.05 0.00 0% 11.05 1387 11.10 306 13.00
2020-08-05 2845 2152597 564 23898160 11.10 11.15 11.05 11.15 0.10 0.9% 11.10 136 11.15 536 13.12
2020-08-06 2845 3557432 540 39797920 11.15 11.25 11.10 11.20 0.05 0.45% 11.20 42 11.25 714 13.18
2020-08-07 2845 4216805 844 47626195 11.25 11.35 11.25 11.25 0.05 0.45% 11.25 329 11.30 91 13.24
2020-08-11 2845 2253133 493 25484888 11.35 11.35 11.25 11.30 0.00 0.44% 11.30 16 11.35 876 13.29
2020-08-12 2845 2442114 643 27489776 11.25 11.30 11.25 11.25 0.05 -0.44% 11.25 143 11.30 586 13.24
2020-08-13 2845 2124825 535 23940003 11.30 11.30 11.25 11.30 0.05 0.44% 11.25 153 11.30 146 13.29
2020-08-14 2845 2035503 586 22967817 11.30 11.30 11.25 11.30 0.00 0% 11.25 277 11.30 172 13.29
2020-08-17 2845 1945128 670 22029431 11.30 11.35 11.30 11.35 0.05 0.44% 11.30 564 11.35 586 13.35
2020-08-18 2845 4571465 696 51850904 11.35 11.40 11.30 11.35 0.00 0% 11.30 471 11.35 171 13.35
2020-08-19 2845 5081660 1692 57517521 11.30 11.35 11.30 11.35 0.00 0% 11.30 285 11.35 57 13.35
2020-08-20 2845 8806871 1342 98759892 11.30 11.30 11.10 11.15 0.20 -1.76% 11.15 161 11.20 400 13.12
2020-08-21 2845 3208237 520 35951804 11.15 11.30 11.15 11.25 0.10 0.9% 11.25 97 11.30 1046 13.24
2020-08-24 2845 4546226 615 51012125 11.20 11.25 11.20 11.25 0.00 0% 11.20 1168 11.25 239 13.24
2020-08-25 2845 7129265 649 80393769 11.25 11.35 11.25 11.30 0.05 0.44% 11.25 1554 11.30 790 13.29
2020-08-26 2845 8587624 881 96896826 11.30 11.30 11.25 11.25 0.05 -0.44% 11.25 968 11.30 709 13.24
2020-08-27 2845 7830722 890 88210501 11.25 11.30 11.20 11.25 0.00 0% 11.20 2058 11.25 368 13.24
2020-08-28 2845 9904011 1313 111066506 11.20 11.25 11.15 11.25 0.00 0% 11.20 2091 11.25 627 13.24
2020-08-31 2845 11953760 2144 134228294 11.25 11.30 11.20 11.20 0.05 -0.44% 11.20 1080 11.25 1413 12.31
2020-09-01 2845 19576662 2165 205643445 10.50 10.55 10.45 10.55 0.00 -5.8% 10.50 793 10.55 967 11.59
2020-09-02 2845 8796599 1828 92088028 10.55 10.55 10.35 10.45 0.10 -0.95% 10.40 43 10.45 338 11.48
2020-09-03 2845 5231521 1477 54266183 10.45 10.45 10.30 10.35 0.10 -0.96% 10.35 833 10.40 346 11.37
2020-09-04 2845 5009503 1269 51470042 10.35 10.35 10.20 10.25 0.10 -0.97% 10.20 1589 10.25 36 11.26
2020-09-07 2845 2105868 509 21691802 10.25 10.35 10.20 10.35 0.10 0.98% 10.30 226 10.35 480 11.37
2020-09-10 2845 1532163 473 15803135 10.30 10.35 10.25 10.35 0.10 0% 10.30 763 10.35 136 11.37
2020-09-11 2845 1316193 301 13593498 10.35 10.40 10.25 10.35 0.00 0% 10.30 744 10.35 345 11.37
2020-09-14 2845 2100135 446 21693294 10.35 10.35 10.30 10.35 0.00 0% 10.30 1092 10.35 300 11.37
2020-09-16 2845 2122453 564 22020047 10.40 10.40 10.35 10.40 0.00 0.48% 10.35 592 10.40 330 11.43
2020-09-17 2845 3866074 782 40078904 10.40 10.40 10.30 10.30 0.10 -0.96% 10.30 836 10.35 415 11.32
2020-09-18 2845 6226347 1102 64289792 10.35 10.45 10.25 10.25 0.05 -0.49% 10.25 615 10.40 3 11.26
2020-09-22 2845 2596839 569 26702231 10.35 10.35 10.25 10.25 0.10 0% 10.25 1024 10.30 49 11.26
2020-09-24 2845 4860899 1210 49143713 10.20 10.20 10.05 10.05 0.20 -1.95% 10.05 942 10.10 31 11.04
2020-09-25 2845 2414360 437 24489026 10.10 10.20 10.10 10.10 0.05 0.5% 10.10 1151 10.15 243 11.10
2020-09-29 2845 2009461 673 20624533 10.30 10.35 10.20 10.25 0.00 1.49% 10.20 694 10.25 117 11.26
2020-09-30 2845 1099395 416 11275661 10.25 10.30 10.20 10.25 0.00 0% 10.25 85 10.30 562 11.26
2020-10-06 2845 2314733 705 23856215 10.30 10.35 10.25 10.30 0.00 0.49% 10.30 103 10.35 642 11.32
2020-10-08 2845 1723855 571 17704890 10.30 10.30 10.25 10.30 0.05 0% 10.25 454 10.30 658 11.32
2020-10-12 2845 2656000 650 27331600 10.30 10.35 10.25 10.35 0.05 0.49% 10.25 517 10.35 1201 11.37
2020-10-13 2845 1215122 475 12481477 10.30 10.30 10.25 10.30 0.05 -0.48% 10.25 541 10.30 551 11.32
2020-10-14 2845 2451628 634 25148219 10.30 10.30 10.25 10.25 0.05 -0.49% 10.25 11 10.30 329 11.26
2020-10-15 2845 1531640 443 15652864 10.30 10.30 10.20 10.25 0.00 0% 10.20 970 10.25 321 11.26
2020-10-16 2845 1949977 544 19956992 10.20 10.30 10.20 10.25 0.00 0% 10.25 36 10.30 434 11.26
2020-10-20 2845 2813512 620 29143339 10.30 10.40 10.30 10.40 0.10 1.46% 10.30 206 10.40 751 11.43
2020-10-21 2845 2671121 1087 27829136 10.40 10.50 10.35 10.45 0.05 0.48% 10.40 15 10.45 1027 11.48
2020-10-22 2845 4882604 910 51202378 10.45 10.50 10.40 10.50 0.05 0.48% 10.45 285 10.50 78 11.54
2020-10-23 2845 2726522 671 28634420 10.50 10.55 10.45 10.50 0.00 0% 10.45 237 10.50 380 11.54
2020-10-26 2845 2344098 688 24515848 10.50 10.50 10.40 10.45 0.05 -0.48% 10.40 493 10.45 70 11.48
2020-10-27 2845 1044726 369 10857963 10.45 10.45 10.35 10.35 0.10 -0.96% 10.35 588 10.40 154 11.37
2020-10-28 2845 2375343 506 24592612 10.40 10.40 10.30 10.35 0.00 0% 10.35 252 10.40 412 11.37
2020-10-29 2845 1621991 815 16709786 10.30 10.35 10.25 10.30 0.05 -0.48% 10.25 1199 10.30 1 11.32
2020-10-30 2845 4069355 745 41849849 10.30 10.35 10.20 10.35 0.05 0.49% 10.30 179 10.35 636 11.37
2020-11-02 2845 3356607 706 34574902 10.35 10.35 10.25 10.35 0.00 0% 10.30 76 10.35 124 11.37
2020-11-03 2845 955384 401 9919207 10.40 10.40 10.35 10.40 0.05 0.48% 10.35 105 10.40 99 11.43
2020-11-04 2845 650993 265 6754299 10.40 10.45 10.35 10.40 0.00 0% 10.35 413 10.40 257 11.43
2020-11-05 2845 1535365 468 15953620 10.45 10.45 10.35 10.40 0.00 0% 10.35 444 10.40 262 11.43
2020-11-06 2845 1240583 411 12897030 10.40 10.45 10.35 10.45 0.05 0.48% 10.40 1 10.45 391 11.48
2020-11-09 2845 2334390 680 24436606 10.45 10.55 10.40 10.45 0.00 0% 10.40 387 10.45 59 11.48
2020-11-10 2845 3124876 749 32900755 10.50 10.60 10.45 10.50 0.05 0.48% 10.50 939 10.55 156 11.54
2020-11-11 2845 5014736 1386 53503332 10.55 10.75 10.55 10.70 0.20 1.9% 10.70 27 10.75 1164 11.76
2020-11-12 2845 1469868 405 15629985 10.70 10.70 10.55 10.60 0.10 -0.93% 10.55 287 10.60 207 11.65
2020-11-13 2845 878629 339 9279285 10.55 10.60 10.55 10.60 0.00 0% 10.55 138 10.60 280 11.65
2020-11-16 2845 1868648 823 19937418 10.60 10.70 10.60 10.70 0.10 0.94% 10.65 42 10.70 676 11.76
2020-11-18 2845 1872908 836 20186920 10.75 10.80 10.70 10.80 0.05 0.93% 10.80 35 10.85 839 12.71
2020-11-19 2845 1721543 467 18554531 10.75 10.80 10.70 10.80 0.00 0% 10.75 222 10.80 284 12.71
2020-11-23 2845 2662524 762 28898069 10.80 10.90 10.80 10.90 0.05 0.93% 10.85 12 10.90 542 12.82
2020-11-24 2845 3056569 709 33083243 10.85 10.90 10.80 10.85 0.05 -0.46% 10.80 56 10.85 127 12.76
2020-11-25 2845 1876757 542 20392834 10.85 10.90 10.80 10.85 0.00 0% 10.85 71 10.90 647 12.76
2020-11-26 2845 2491574 650 26854966 10.85 10.85 10.70 10.85 0.00 0% 10.80 313 10.85 489 12.76
2020-11-27 2845 3911499 790 42277478 10.85 10.85 10.70 10.85 0.00 0% 10.80 74 10.85 318 12.76
2020-11-30 2845 3074014 662 33046906 10.80 10.85 10.70 10.70 0.15 -1.38% 10.70 512 10.75 71 12.59
2020-12-01 2845 1812170 477 19389845 10.75 10.80 10.65 10.70 0.00 0% 10.70 62 10.75 426 12.59
2020-12-02 2845 1832597 510 19555979 10.70 10.70 10.65 10.65 0.05 -0.47% 10.65 547 10.70 466 12.53
2020-12-04 2845 2995123 745 32107715 10.70 10.80 10.65 10.80 0.15 1.41% 10.75 74 10.80 872 12.71
2020-12-07 2845 2560832 656 27452204 10.70 10.75 10.65 10.75 0.05 -0.46% 10.70 428 10.75 21 12.65
2020-12-11 2845 2731522 728 29075074 10.55 10.70 10.55 10.70 0.10 -0.47% 10.65 88 10.70 142 12.59
2020-12-16 2845 4239455 1423 45181845 10.60 10.70 10.60 10.70 0.15 0% 10.65 56 10.70 95 12.59
2020-12-18 2845 1630132 436 17347481 10.60 10.65 10.60 10.65 0.00 -0.47% 10.60 388 10.65 409 12.53
2020-12-21 2845 4001279 761 42676070 10.65 10.70 10.55 10.65 0.00 0% 10.65 297 10.70 395 12.53
2020-12-22 2845 2427585 768 25826362 10.65 10.70 10.60 10.60 0.05 -0.47% 10.60 403 10.65 235 12.47
2020-12-25 2845 2289763 816 24573487 10.70 10.80 10.65 10.70 0.00 0.94% 10.70 108 10.75 222 12.59
2020-12-28 2845 3103460 769 33161278 10.70 10.75 10.65 10.70 0.00 0% 10.65 432 10.70 479 12.59
2020-12-29 2845 1604145 419 17125165 10.65 10.70 10.65 10.70 0.00 0% 10.65 582 10.70 57 12.59
2020-12-30 2845 5885117 1456 63598175 10.70 10.90 10.70 10.85 0.15 1.4% 10.80 127 10.85 70 12.76