臺企銀(2834)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　9.87
0
0%		9.84
-0.03
-0.3%		9.89
0.05
0.51%		9.92
0.03
0.3%		10.00
0.08
0.81%		 　10.20
0.2
2%		10.50
0.3
2.94%		10.55
0.05
0.48%		10.85
0.3
2.84%		10.75
-0.1
-0.92%		 　10.65
-0.1
-0.93%		10.70
0.05
0.47%		10.50
-0.2
-1.87%		10.50
0
0%		10.35
-0.15
-1.43%		 　10.35
0
0%		10.25
-0.1
-0.97%		10.30
0.05
0.49%		 10.37
2 月　　　　　　10.50
0.2
1.94%		10.70
0.2
1.9%		10.65
-0.05
-0.47%		10.60
-0.05
-0.47%		11.15
0.55
5.19%		 　11.20
0.05
0.45%		11.20
0
0%		11.20
0
0%		11.50
0.3
2.68%		11.60
0.1
0.87%		 　11.55
-0.05
-0.43%		11.25
-0.3
-2.6%		11.30
0.05
0.44%		11.10
-0.2
-1.77%		11.10
0
0%		 11.21
3 月11.40
0.3
2.7%		11.45
0.05
0.44%		11.40
-0.05
-0.44%		 　　10.95
-0.45
-3.95%		10.75
-0.2
-1.83%		10.95
0.2
1.86%		11.20
0.25
2.28%		11.15
-0.05
-0.45%		 　11.25
0.1
0.9%		11.30
0.05
0.44%		11.30
0
0%		11.45
0.15
1.33%		11.75
0.3
2.62%		 　12.10
0.35
2.98%		12.20
0.1
0.83%		12.70
0.5
4.1%		12.75
0.05
0.39%		12.60
-0.15
-1.18%		 　12.95
0.35
2.78%		12.90
-0.05
-0.39%		12.85
-0.05
-0.39%		12.85
0
0%		11.83
4 月12.95
0.1
0.78%		 　　　13.40
0.45
3.47%		13.20
-0.2
-1.49%		13.85
0.65
4.92%		 　14.25
0.4
2.89%		13.70
-0.55
-3.86%		13.60
-0.1
-0.73%		13.05
-0.55
-4.04%		13.10
0.05
0.38%		 　12.55
-0.55
-4.2%		12.60
0.05
0.4%		12.70
0.1
0.79%		12.50
-0.2
-1.57%		13.15
0.65
5.2%		 　12.80
-0.35
-2.66%		12.90
0.1
0.78%		12.60
-0.3
-2.33%		12.70
0.1
0.79%		12.75
0.05
0.39%		 13.07
5 月　　12.65
-0.1
-0.78%		12.65
0
0%		12.45
-0.2
-1.58%		12.15
-0.3
-2.41%		 　11.65
-0.5
-4.12%		11.90
0.25
2.15%		11.85
-0.05
-0.42%		11.40
-0.45
-3.8%		11.50
0.1
0.88%		 　11.85
0.35
3.04%		11.85
0
0%		12.10
0.25
2.11%		11.95
-0.15
-1.24%		12.00
0.05
0.42%		 　12.05
0.05
0.42%		12.10
0.05
0.41%		12.10
0
0%		12.10
0
0%		12.30
0.2
1.65%		 　12.50
0.2
1.63%		12.30
-0.2
-1.6%		12.06
6 月12.10
-0.2
-1.63%		12.10
0
0%		 　　12.20
0.1
0.83%		12.10
-0.1
-0.82%		12.15
0.05
0.41%		12.20
0.05
0.41%		12.15
-0.05
-0.41%		 　12.00
-0.15
-1.23%		12.20
0.2
1.67%		12.25
0.05
0.41%		12.20
-0.05
-0.41%		11.95
-0.25
-2.05%		 　11.55
-0.4
-3.35%		11.90
0.35
3.03%		11.70
-0.2
-1.68%		11.75
0.05
0.43%		11.80
0.05
0.43%		 　11.85
0.05
0.42%		11.75
-0.1
-0.84%		11.80
0.05
0.43%		11.55
-0.25
-2.12%		 11.93
7 月11.30
-0.25
-2.16%		 　11.35
0.05
0.44%		11.55
0.2
1.76%		11.30
-0.25
-2.16%		11.35
0.05
0.44%		11.50
0.15
1.32%		 　11.50
0
0%		11.45
-0.05
-0.43%		11.55
0.1
0.87%		11.60
0.05
0.43%		11.45
-0.15
-1.29%		 　11.60
0.15
1.31%		11.75
0.15
1.29%		11.70
-0.05
-0.43%		11.80
0.1
0.85%		12.00
0.2
1.69%		 　12.20
0.2
1.67%		12.20
0
0%		12.25
0.05
0.41%		12.40
0.15
1.22%		12.40
0
0%		 11.77
8 月12.50
0.1
0.81%		12.00
-0.5
-4%		11.90
-0.1
-0.83%		12.00
0.1
0.84%		12.20
0.2
1.67%		 　12.20
0
0%		12.35
0.15
1.23%		12.55
0.2
1.62%		12.95
0.4
3.19%		12.95
0
0%		 　12.80
-0.15
-1.16%		12.70
-0.1
-0.78%		12.70
0
0%		12.60
-0.1
-0.79%		12.55
-0.05
-0.4%		 　12.55
0
0%		12.50
-0.05
-0.4%		12.65
0.15
1.2%		12.75
0.1
0.79%		12.75
0
0%		 　12.80
0.05
0.39%		12.85
0.05
0.39%		12.85
0
0%		12.56
9 月12.80
-0.05
-0.39%		12.85
0.05
0.39%		 　12.85
0
0%		12.85
0
0%		12.80
-0.05
-0.39%		12.95
0.15
1.17%		 　　12.70
-0.25
-1.93%		12.35
-0.35
-2.76%		12.30
-0.05
-0.4%		12.40
0.1
0.81%		12.40
0
0%		 　12.35
-0.05
-0.4%		12.45
0.1
0.81%		12.55
0.1
0.8%		12.80
0.25
1.99%		12.80
0
0%		 　12.70
-0.1
-0.78%		12.70
0
0%		12.45
-0.25
-1.97%		12.65
0.2
1.61%		12.60
-0.05
-0.4%		 12.63
10 月　　12.55
-0.05
-0.4%		12.60
0.05
0.4%		12.65
0.05
0.4%		12.85
0.2
1.58%		12.80
-0.05
-0.39%		 　　12.65
-0.15
-1.17%		12.75
0.1
0.79%		12.30
-0.45
-3.53%		12.30
0
0%		 　11.90
-0.4
-3.25%		12.00
0.1
0.84%		11.85
-0.15
-1.25%		11.70
-0.15
-1.27%		12.05
0.35
2.99%		 　12.15
0.1
0.83%		12.10
-0.05
-0.41%		12.15
0.05
0.41%		12.15
0
0%		11.95
-0.2
-1.65%		 11.95
0
0%		12.24
11 月12.05
0.1
0.84%		12.00
-0.05
-0.41%		12.05
0.05
0.42%		12.00
-0.05
-0.41%		 　12.20
0.2
1.67%		12.40
0.2
1.64%		12.45
0.05
0.4%		12.40
-0.05
-0.4%		12.60
0.2
1.61%		 　12.60
0
0%		12.55
-0.05
-0.4%		12.55
0
0%		12.65
0.1
0.8%		12.65
0
0%		 　12.75
0.1
0.79%		12.75
0
0%		12.75
0
0%		12.65
-0.1
-0.78%		12.60
-0.05
-0.4%		 　12.70
0.1
0.79%		12.65
-0.05
-0.39%		13.10
0.45
3.56%		 12.53
12 月13.00
-0.1
-0.76%		12.90
-0.1
-0.77%		 　12.75
-0.15
-1.16%		12.85
0.1
0.78%		13.05
0.2
1.56%		12.75
-0.3
-2.3%		13.00
0.25
1.96%		 　13.00
0
0%		8.32
-4.68
-36%		13.00
4.68
56.25%		12.95
-0.05
-0.38%		13.05
0.1
0.77%		 10.70
-2.35
-18.01%		13.10
2.4
22.43%		13.00
-0.1
-0.76%		12.90
-0.1
-0.77%		12.95
0.05
0.39%		12.90
-0.05
-0.39%		 　12.90
0
0%		12.95
0.05
0.39%		12.90
-0.05
-0.39%		12.85
-0.05
-0.39%		12.95
0.1
0.78%		　12.6

說明:最高漲幅:56.25%最低跌幅:-36% 最高價:14.25最低價:8.32平均價:12.07,灰色底表示週末,漲149天(31.64)元,跌114天(-28.71)元,平盤47天
56%=1,22%=1,5%=3,4%=2,3%=24,2%=32,1%=45,0%=88,-0%=1,-1%=2,-2%=8,-3%=11,-4%=20,-5%=36,-6%=36,

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 2834 26762028 5748 264640895 9.93 9.95 9.85 9.87 0.03 0% 9.86 578 9.87 240 14.95
2022-01-04 2834 27263705 5463 267967814 9.86 9.87 9.80 9.84 0.03 -0.3% 9.83 375 9.84 343 14.91
2022-01-05 2834 20784964 3807 205278178 9.85 9.90 9.81 9.89 0.05 0.51% 9.89 54 9.90 2194 14.98
2022-01-06 2834 20963500 4471 207740234 9.88 9.94 9.86 9.92 0.03 0.3% 9.92 31 9.93 844 15.03
2022-01-07 2834 65370832 10827 653285463 9.94 10.05 9.93 10.00 0.08 0.81% 10.00 568 10.05 8939 15.15
2022-01-10 2834 51425399 9708 521129189 10.05 10.20 10.00 10.20 0.20 2% 10.15 1655 10.20 7678 15.45
2022-01-11 2834 119452181 19565 1244467633 10.20 10.65 10.10 10.50 0.30 2.94% 10.50 14 10.55 3156 15.91
2022-01-12 2834 62841880 12687 662021826 10.55 10.65 10.40 10.55 0.05 0.48% 10.55 273 10.60 4927 15.98
2022-01-13 2834 86613457 16844 927217299 10.55 10.85 10.50 10.85 0.30 2.84% 10.80 1470 10.85 3566 16.44
2022-01-14 2834 61022473 14161 656137104 10.85 10.95 10.60 10.75 0.10 -0.92% 10.70 515 10.75 1911 16.29
2022-01-17 2834 41085230 8526 437428562 10.75 10.85 10.55 10.65 0.10 -0.93% 10.60 1372 10.65 897 16.14
2022-01-18 2834 38377519 6925 409496656 10.65 10.75 10.55 10.70 0.05 0.47% 10.65 404 10.70 1813 16.21
2022-01-19 2834 37913660 8863 400431803 10.60 10.70 10.50 10.50 0.20 -1.87% 10.50 4298 10.55 1236 15.91
2022-01-20 2834 35759555 6180 373137918 10.45 10.55 10.35 10.50 0.00 0% 10.50 344 10.55 812 15.91
2022-01-21 2834 34027586 7217 352243619 10.40 10.45 10.30 10.35 0.15 -1.43% 10.30 4614 10.35 694 15.68
2022-01-24 2834 39846876 7068 409221683 10.25 10.40 10.15 10.35 0.00 0% 10.35 350 10.40 1547 15.68
2022-01-25 2834 27518207 6567 282244278 10.25 10.35 10.20 10.25 0.10 -0.97% 10.25 125 10.30 2026 15.53
2022-01-26 2834 19206355 4017 198021521 10.20 10.40 10.20 10.30 0.05 0.49% 10.30 1141 10.35 2106 15.61
2022-02-07 2834 43411707 7256 453357416 10.40 10.55 10.30 10.50 0.20 1.94% 10.50 1084 10.55 2356 15.91
2022-02-08 2834 37626638 6934 400780041 10.50 10.75 10.50 10.70 0.20 1.9% 10.65 2280 10.70 3452 16.21
2022-02-09 2834 17069936 4974 182493481 10.75 10.80 10.65 10.65 0.05 -0.47% 10.65 1913 10.70 3261 16.14
2022-02-10 2834 28588297 4793 303514978 10.70 10.75 10.55 10.60 0.05 -0.47% 10.55 3623 10.60 636 16.06
2022-02-11 2834 150457087 27649 1647190195 10.75 11.20 10.70 11.15 0.55 5.19% 11.10 1426 11.15 1584 16.89
2022-02-14 2834 116882115 19529 1302311860 11.15 11.30 11.00 11.20 0.05 0.45% 11.15 2708 11.20 1578 16.97
2022-02-15 2834 57672432 14932 646883902 11.15 11.30 11.15 11.20 0.00 0% 11.15 1193 11.20 2830 16.97
2022-02-16 2834 45589090 10887 511972955 11.30 11.35 11.15 11.20 0.00 0% 11.15 6681 11.20 531 16.97
2022-02-17 2834 131789224 21894 1518319461 11.25 11.70 11.20 11.50 0.30 2.68% 11.50 1102 11.55 3277 17.42
2022-02-18 2834 59857663 12169 692972757 11.40 11.65 11.35 11.60 0.10 0.87% 11.60 2785 11.65 3910 17.58
2022-02-21 2834 39832863 8825 458666017 11.55 11.60 11.40 11.55 0.05 -0.43% 11.55 438 11.60 2757 17.50
2022-02-22 2834 78482521 20382 887027695 11.50 11.50 11.20 11.25 0.30 -2.6% 11.25 2810 11.30 1069 17.05
2022-02-23 2834 31827892 6432 358838509 11.20 11.35 11.20 11.30 0.05 0.44% 11.30 726 11.35 1993 17.12
2022-02-24 2834 84107675 19918 933898149 11.25 11.25 10.95 11.10 0.20 -1.77% 11.05 950 11.10 1186 16.82
2022-02-25 2834 57626512 11533 638160667 11.15 11.25 10.95 11.10 0.00 0% 11.10 263 11.15 1384 16.82
2022-03-01 2834 63920050 10722 725304949 11.10 11.45 11.10 11.40 0.30 2.7% 11.35 3412 11.40 1087 17.27
2022-03-02 2834 39836000 7029 451871300 11.30 11.45 11.20 11.45 0.05 0.44% 11.40 214 11.45 1555 17.35
2022-03-03 2834 40351000 6279 461210400 11.55 11.55 11.35 11.40 0.05 -0.44% 11.40 324 11.45 3080 17.27
2022-03-07 2834 85737258 21238 937119812 11.10 11.15 10.85 10.95 0.30 -3.95% 10.90 2274 10.95 1510 16.59
2022-03-08 2834 64617935 14011 697514066 10.70 10.95 10.70 10.75 0.20 -1.83% 10.70 8379 10.75 306 16.29
2022-03-09 2834 51026508 8579 560113121 11.00 11.10 10.90 10.95 0.20 1.86% 10.95 1025 11.00 2060 16.59
2022-03-10 2834 38868105 7646 435916168 11.15 11.30 11.10 11.20 0.25 2.28% 11.15 1660 11.20 361 16.97
2022-03-11 2834 19580000 3587 218115200 11.15 11.20 11.05 11.15 0.05 -0.45% 11.15 51 11.20 2701 16.89
2022-03-14 2834 25154000 4116 282538700 11.20 11.30 11.15 11.25 0.10 0.9% 11.25 231 11.30 4746 17.05
2022-03-15 2834 26485000 4707 297457950 11.20 11.30 11.15 11.30 0.05 0.44% 11.25 1468 11.30 3880 17.12
2022-03-16 2834 30850000 5668 348302450 11.35 11.40 11.20 11.30 0.00 0% 11.25 1545 11.30 432 17.12
2022-03-17 2834 40581000 6599 463793800 11.45 11.50 11.35 11.45 0.15 1.33% 11.40 2664 11.45 4137 17.35
2022-03-18 2834 124677000 18107 1472120750 11.60 12.00 11.55 11.75 0.30 2.62% 11.75 1982 11.80 4682 17.80
2022-03-21 2834 116523000 17718 1401172250 11.85 12.20 11.85 12.10 0.35 2.98% 12.05 4901 12.10 1387 18.33
2022-03-22 2834 53253000 8997 645315600 12.05 12.20 12.00 12.20 0.10 0.83% 12.15 1514 12.20 6238 18.48
2022-03-23 2834 127760000 21888 1604580800 12.25 12.75 12.25 12.70 0.50 4.1% 12.70 1361 12.75 4632 19.24
2022-03-24 2834 75019000 14012 952961800 12.70 12.80 12.60 12.75 0.05 0.39% 12.70 1083 12.75 2020 19.32
2022-03-25 2834 83826000 16159 1054051150 12.75 12.80 12.45 12.60 0.15 -1.18% 12.60 382 12.65 2255 19.09
2022-03-28 2834 106034000 17184 1351133900 12.55 13.00 12.35 12.95 0.35 2.78% 12.95 1791 13.00 7910 19.62
2022-03-29 2834 69241000 13557 894363950 13.00 13.05 12.80 12.90 0.05 -0.39% 12.85 527 12.90 1582 19.55
2022-03-30 2834 68699000 15863 879748800 12.85 12.95 12.70 12.85 0.05 -0.39% 12.80 1104 12.85 545 19.47
2022-03-31 2834 64947000 10610 837363150 12.85 13.00 12.70 12.85 0.00 0% 12.85 1253 12.90 331 19.47
2022-04-01 2834 60515000 10940 784911400 12.80 13.10 12.75 12.95 0.10 0.78% 12.90 3160 12.95 187 19.62
2022-04-06 2834 101101000 19010 1342264350 12.95 13.45 12.90 13.40 0.45 3.47% 13.40 1494 13.45 1142 20.30
2022-04-07 2834 204996937 45170 2147483647 13.50 13.80 13.15 13.20 0.20 -1.49% 13.20 103 13.25 1200 20.00
2022-04-08 2834 153722000 24675 2087626700 13.20 13.90 13.15 13.85 0.65 4.92% 13.85 3603 13.90 2888 20.98
2022-04-11 2834 215705000 41270 2147483647 14.15 14.45 13.90 14.25 0.40 2.89% 14.20 1492 14.25 484 21.59
2022-04-12 2834 162959000 40190 2147483647 13.95 14.00 13.55 13.70 0.55 -3.86% 13.70 879 13.75 662 20.76
2022-04-13 2834 86594000 20990 1179230700 13.75 13.85 13.40 13.60 0.10 -0.73% 13.60 1479 13.65 813 20.61
2022-04-14 2834 159265000 38548 2101233650 13.60 13.60 13.00 13.05 0.55 -4.04% 13.05 1153 13.10 3515 19.77
2022-04-15 2834 83590000 16289 1091895050 12.90 13.30 12.80 13.10 0.05 0.38% 13.05 2377 13.10 546 19.85
2022-04-18 2834 134829000 29779 1701503350 12.95 13.00 12.40 12.55 0.55 -4.2% 12.55 2200 12.60 1464 19.02
2022-04-19 2834 49969470 11471 631603548 12.70 12.80 12.55 12.60 0.05 0.4% 12.60 2330 12.65 277 19.09
2022-04-20 2834 60518000 12620 756330800 12.65 12.70 12.35 12.70 0.10 0.79% 12.65 245 12.70 1846 19.24
2022-04-21 2834 37681894 10699 470449206 12.65 12.70 12.40 12.50 0.20 -1.57% 12.45 798 12.50 1691 18.94
2022-04-22 2834 137149000 21429 1764256900 12.40 13.15 12.40 13.15 0.65 5.2% 13.10 1036 13.15 455 19.92
2022-04-25 2834 89166000 17189 1139054950 12.75 12.95 12.55 12.80 0.35 -2.66% 12.80 2056 12.85 485 19.39
2022-04-26 2834 43227000 8717 558075550 12.90 13.05 12.80 12.90 0.10 0.78% 12.90 488 12.95 1559 19.55
2022-04-27 2834 62408940 14701 787719982 12.60 12.75 12.50 12.60 0.30 -2.33% 12.60 11 12.65 837 19.09
2022-04-28 2834 41869000 8138 528514350 12.65 12.80 12.50 12.70 0.10 0.79% 12.65 1132 12.70 2181 19.24
2022-04-29 2834 33351000 6413 426217900 12.85 12.90 12.65 12.75 0.05 0.39% 12.75 630 12.80 1281 19.32
2022-05-03 2834 21026000 5956 265524250 12.75 12.75 12.55 12.65 0.10 -0.78% 12.60 942 12.65 1236 19.17
2022-05-04 2834 17136000 4727 216784200 12.75 12.80 12.60 12.65 0.00 0% 12.65 579 12.70 1042 19.17
2022-05-05 2834 57038000 11836 716478700 12.90 12.90 12.40 12.45 0.20 -1.58% 12.45 252 12.50 1650 18.86
2022-05-06 2834 67156000 14494 815240350 12.15 12.30 12.05 12.15 0.30 -2.41% 12.10 5325 12.15 227 18.41
2022-05-09 2834 111701977 24123 1315844227 12.00 12.00 11.60 11.65 0.50 -4.12% 11.65 363 11.70 1177 17.65
2022-05-10 2834 73028000 12051 862443900 11.45 12.05 11.40 11.90 0.25 2.15% 11.85 749 11.90 676 18.03
2022-05-11 2834 30502000 5869 361168000 11.85 11.95 11.75 11.85 0.05 -0.42% 11.80 211 11.85 699 17.95
2022-05-12 2834 54977000 12042 633445050 11.75 11.80 11.40 11.40 0.45 -3.8% 11.40 681 11.45 1055 17.27
2022-05-13 2834 45563000 9666 522722200 11.55 11.60 11.30 11.50 0.10 0.88% 11.50 1698 11.55 282 17.42
2022-05-16 2834 41396000 9515 483796850 11.65 11.90 11.50 11.85 0.35 3.04% 11.80 898 11.85 1132 15.00
2022-05-17 2834 25417000 5204 299454150 11.85 11.90 11.65 11.85 0.00 0% 11.80 774 11.85 560 15.00
2022-05-18 2834 39565000 8718 476255650 11.90 12.15 11.85 12.10 0.25 2.11% 12.05 1453 12.10 816 15.32
2022-05-19 2834 27944000 5072 332004700 11.80 12.00 11.70 11.95 0.15 -1.24% 11.90 1100 11.95 269 15.13
2022-05-20 2834 21398000 4210 257035550 12.05 12.10 11.90 12.00 0.05 0.42% 11.95 2187 12.00 237 15.19
2022-05-23 2834 27290000 4809 326870800 12.05 12.10 11.85 12.05 0.05 0.42% 12.05 841 12.10 1732 15.25
2022-05-24 2834 30728217 6165 374692490 12.15 12.30 12.05 12.10 0.05 0.41% 12.10 927 12.15 283 15.32
2022-05-25 2834 18798000 3735 226265000 12.10 12.15 11.95 12.10 0.00 0% 12.05 1022 12.10 985 15.32
2022-05-26 2834 17130000 3444 207609000 12.20 12.20 12.00 12.10 0.00 0% 12.05 325 12.10 781 15.32
2022-05-27 2834 23712000 5788 290631550 12.15 12.30 12.15 12.30 0.20 1.65% 12.25 1812 12.30 3386 15.57
2022-05-30 2834 32532000 5855 404817550 12.40 12.50 12.35 12.50 0.20 1.63% 12.45 1850 12.50 4048 15.82
2022-05-31 2834 22102000 7831 272945600 12.50 12.50 12.30 12.30 0.20 -1.6% 12.30 3365 12.35 103 15.57
2022-06-01 2834 27735000 5966 338386200 12.30 12.35 12.05 12.10 0.20 -1.63% 12.10 287 12.15 674 15.32
2022-06-02 2834 16367000 4457 197483050 12.05 12.15 12.00 12.10 0.00 0% 12.05 1289 12.10 226 15.32
2022-06-06 2834 15773000 2949 191794000 12.15 12.30 12.05 12.20 0.10 0.83% 12.15 1612 12.20 215 15.44
2022-06-07 2834 11514000 2886 139302850 12.20 12.20 12.05 12.10 0.10 -0.82% 12.05 3010 12.10 350 15.32
2022-06-08 2834 8974000 2616 109057450 12.10 12.20 12.10 12.15 0.05 0.41% 12.15 9 12.20 1004 15.38
2022-06-09 2834 10826000 2202 131678000 12.15 12.25 12.10 12.20 0.05 0.41% 12.15 481 12.20 914 15.44
2022-06-10 2834 13540000 2533 164181400 12.10 12.20 12.05 12.15 0.05 -0.41% 12.15 193 12.20 1206 15.38
2022-06-13 2834 27999000 6751 335014250 12.05 12.05 11.90 12.00 0.15 -1.23% 11.95 2115 12.00 238 15.19
2022-06-14 2834 31807000 5158 385548900 11.95 12.25 11.90 12.20 0.20 1.67% 12.15 1208 12.20 43 15.44
2022-06-15 2834 18941000 4623 231955900 12.20 12.30 12.15 12.25 0.05 0.41% 12.20 1609 12.25 763 15.51
2022-06-16 2834 51112000 7580 633153300 12.40 12.60 12.15 12.20 0.05 -0.41% 12.20 502 12.25 933 15.44
2022-06-17 2834 59800000 10323 714003450 12.05 12.10 11.80 11.95 0.25 -2.05% 11.95 344 12.00 2296 15.13
2022-06-20 2834 59778283 14553 700139414 11.95 12.05 11.50 11.55 0.40 -3.35% 11.50 2162 11.55 238 14.62
2022-06-21 2834 27585000 5323 325524450 11.70 11.90 11.60 11.90 0.35 3.03% 11.85 802 11.90 2106 15.06
2022-06-22 2834 22958000 4494 269463500 11.90 11.95 11.60 11.70 0.20 -1.68% 11.70 232 11.75 1572 14.81
2022-06-23 2834 23973879 4574 281093686 11.75 11.85 11.60 11.75 0.05 0.43% 11.70 833 11.75 10 14.87
2022-06-24 2834 19187000 4602 226964100 11.90 11.95 11.70 11.80 0.05 0.43% 11.80 214 11.85 699 14.94
2022-06-27 2834 15181000 4262 180369000 11.90 11.95 11.80 11.85 0.05 0.42% 11.85 165 11.90 1249 15.00
2022-06-28 2834 11502000 2899 135469250 11.85 11.90 11.70 11.75 0.10 -0.84% 11.75 1373 11.80 487 14.87
2022-06-29 2834 15473000 3776 181530450 11.65 11.85 11.65 11.80 0.05 0.43% 11.75 465 11.80 372 14.94
2022-06-30 2834 24070000 5365 279802900 11.75 11.80 11.55 11.55 0.25 -2.12% 11.55 619 11.60 1455 14.62
2022-07-01 2834 46421734 10385 526803407 11.55 11.60 11.20 11.30 0.25 -2.16% 11.25 164 11.30 284 14.30
2022-07-04 2834 22923000 4486 259893600 11.30 11.50 11.20 11.35 0.05 0.44% 11.35 173 11.40 1227 14.37
2022-07-05 2834 15516000 3256 177941850 11.50 11.55 11.35 11.55 0.20 1.76% 11.50 1420 11.55 1362 14.62
2022-07-06 2834 23366247 5298 265622818 11.50 11.55 11.30 11.30 0.25 -2.16% 11.30 82 11.35 421 14.30
2022-07-07 2834 21843000 4170 247462950 11.35 11.45 11.20 11.35 0.05 0.44% 11.30 971 11.35 463 14.37
2022-07-08 2834 27656000 4877 318971550 11.50 11.65 11.45 11.50 0.15 1.32% 11.50 511 11.55 967 14.56
2022-07-11 2834 9406000 2057 108281400 11.60 11.60 11.45 11.50 0.00 0% 11.50 2364 11.55 1563 14.56
2022-07-12 2834 20394000 4427 232763750 11.50 11.50 11.35 11.45 0.05 -0.43% 11.40 1391 11.45 505 14.49
2022-07-13 2834 23070000 4983 267841250 11.70 11.75 11.50 11.55 0.10 0.87% 11.55 362 11.60 637 14.62
2022-07-14 2834 12807000 2476 147973650 11.55 11.60 11.45 11.60 0.05 0.43% 11.55 2126 11.60 1929 14.68
2022-07-15 2834 17712000 3642 203411450 11.55 11.60 11.45 11.45 0.15 -1.29% 11.45 1532 11.50 888 14.49
2022-07-18 2834 21260000 3517 246559400 11.55 11.65 11.50 11.60 0.15 1.31% 11.60 344 11.65 1805 14.68
2022-07-19 2834 24132000 4459 284025750 11.60 11.85 11.55 11.75 0.15 1.29% 11.75 2207 11.80 693 14.87
2022-07-20 2834 24707000 4682 292009400 11.90 11.95 11.70 11.70 0.05 -0.43% 11.70 1686 11.75 149 14.81
2022-07-21 2834 14255000 2968 167310950 11.75 11.80 11.65 11.80 0.10 0.85% 11.80 123 11.85 910 14.94
2022-07-22 2834 23995726 5111 286044814 11.85 12.00 11.80 12.00 0.20 1.69% 11.95 880 12.00 4021 15.19
2022-07-25 2834 26898000 5107 325679850 11.95 12.20 11.90 12.20 0.20 1.67% 12.15 415 12.20 3423 15.44
2022-07-26 2834 23958000 4255 291474100 12.15 12.30 12.10 12.20 0.00 0% 12.15 201 12.20 2018 15.44
2022-07-27 2834 20300000 3601 247486550 12.15 12.30 12.10 12.25 0.05 0.41% 12.20 1957 12.25 21 15.51
2022-07-28 2834 37980000 7777 469495850 12.30 12.45 12.25 12.40 0.15 1.22% 12.40 1121 12.45 4405 15.70
2022-07-29 2834 37683000 6095 467396200 12.50 12.50 12.35 12.40 0.00 0% 12.35 3230 12.40 941 15.70
2022-08-01 2834 58073000 9368 724816600 12.45 12.55 12.40 12.50 0.10 0.81% 12.50 186 12.55 6146 15.82
2022-08-02 2834 40715000 9158 488798600 12.00 12.10 11.90 12.00 0.00 -4% 12.00 1516 12.05 1288 15.19
2022-08-03 2834 23155000 4916 276042250 11.95 12.00 11.85 11.90 0.10 -0.83% 11.90 573 11.95 1442 15.06
2022-08-04 2834 19905000 3467 236756650 11.95 12.00 11.80 12.00 0.10 0.84% 11.95 176 12.00 2424 15.19
2022-08-05 2834 21668101 4806 262535536 12.05 12.20 12.00 12.20 0.20 1.67% 12.15 1050 12.20 2509 15.44
2022-08-08 2834 10911000 2124 132626400 12.15 12.20 12.05 12.20 0.00 0% 12.15 1702 12.20 3835 15.44
2022-08-09 2834 21291000 3616 261250000 12.20 12.35 12.15 12.35 0.15 1.23% 12.30 955 12.35 233 15.63
2022-08-10 2834 41352121 7553 517377488 12.50 12.60 12.40 12.55 0.20 1.62% 12.50 3812 12.55 4590 15.89
2022-08-11 2834 66325000 12466 852948000 12.70 13.00 12.65 12.95 0.40 3.19% 12.90 1629 12.95 208 16.39
2022-08-12 2834 41505000 6095 536743500 13.00 13.00 12.85 12.95 0.00 0% 12.90 1175 12.95 3501 16.39
2022-08-15 2834 46145000 9936 590401450 13.00 13.00 12.70 12.80 0.15 -1.16% 12.75 1073 12.80 768 16.20
2022-08-16 2834 24979000 5176 316265000 12.70 12.75 12.60 12.70 0.10 -0.78% 12.65 1193 12.70 2739 16.08
2022-08-17 2834 17444000 4364 222133550 12.75 12.85 12.65 12.70 0.00 0% 12.70 1721 12.75 491 16.08
2022-08-18 2834 24045000 4557 303255000 12.65 12.70 12.55 12.60 0.10 -0.79% 12.60 242 12.65 1306 15.95
2022-08-19 2834 21489000 4283 269249150 12.60 12.60 12.45 12.55 0.05 -0.4% 12.50 4070 12.55 327 15.89
2022-08-22 2834 14591274 3281 182717433 12.45 12.60 12.40 12.55 0.00 0% 12.55 96 12.60 1746 15.89
2022-08-23 2834 10044000 1966 125580700 12.50 12.55 12.45 12.50 0.05 -0.4% 12.50 954 12.55 2262 15.82
2022-08-24 2834 22553000 3724 285881400 12.60 12.75 12.60 12.65 0.15 1.2% 12.65 1422 12.70 1999 16.01
2022-08-25 2834 20177000 3543 257511750 12.75 12.85 12.70 12.75 0.10 0.79% 12.75 191 12.80 2784 16.14
2022-08-26 2834 13656000 3024 174205450 12.80 12.80 12.70 12.75 0.00 0% 12.70 1333 12.75 523 16.14
2022-08-29 2834 26073000 4488 331167100 12.60 12.85 12.55 12.80 0.05 0.39% 12.75 1880 12.80 722 16.20
2022-08-30 2834 21412000 3379 273777650 12.80 12.85 12.70 12.85 0.05 0.39% 12.80 266 12.85 2936 14.77
2022-08-31 2834 16582000 3148 212859650 12.80 12.90 12.75 12.85 0.00 0% 12.85 723 12.90 4081 14.77
2022-09-01 2834 19626270 4312 251358189 12.75 12.90 12.70 12.80 0.05 -0.39% 12.80 301 12.85 238 14.71
2022-09-02 2834 17860000 3347 229682750 12.80 12.95 12.80 12.85 0.05 0.39% 12.80 3059 12.85 478 14.77
2022-09-05 2834 12856000 2739 164795250 12.85 12.90 12.75 12.85 0.00 0% 12.80 345 12.85 1475 14.77
2022-09-06 2834 16234000 3573 209116250 12.90 12.95 12.80 12.85 0.00 0% 12.85 957 12.90 2713 14.77
2022-09-07 2834 24257000 5499 309948600 12.80 12.90 12.70 12.80 0.05 -0.39% 12.75 125 12.80 2437 14.71
2022-09-08 2834 30404000 7094 391784700 12.85 12.95 12.75 12.95 0.15 1.17% 12.90 956 12.95 2675 14.89
2022-09-12 2834 62053000 11322 788776100 12.85 12.85 12.60 12.70 0.25 -1.93% 12.70 836 12.75 2244 14.60
2022-09-13 2834 79945000 18421 997799950 12.70 12.75 12.35 12.35 0.35 -2.76% 12.35 2086 12.40 2092 14.20
2022-09-14 2834 33157000 7790 405045800 12.05 12.35 12.05 12.30 0.05 -0.4% 12.25 3652 12.30 77 14.14
2022-09-15 2834 20831000 3935 258108800 12.35 12.45 12.30 12.40 0.10 0.81% 12.40 5 12.45 1919 14.25
2022-09-16 2834 19420000 3412 240622100 12.35 12.45 12.30 12.40 0.00 0% 12.35 1573 12.40 916 14.25
2022-09-19 2834 8095873 3189 100270094 12.40 12.45 12.35 12.35 0.05 -0.4% 12.35 1649 12.40 1100 14.20
2022-09-20 2834 21623000 4029 268773650 12.45 12.45 12.35 12.45 0.10 0.81% 12.40 446 12.45 1495 14.31
2022-09-21 2834 24735000 9650 309270450 12.45 12.55 12.40 12.55 0.10 0.8% 12.50 278 12.55 1669 14.43
2022-09-22 2834 56108000 10571 710721200 12.55 12.80 12.40 12.80 0.25 1.99% 12.75 59 12.80 4844 14.71
2022-09-23 2834 42740000 7698 546658850 12.75 12.90 12.65 12.80 0.00 0% 12.75 361 12.80 1015 14.71
2022-09-26 2834 40666000 7009 514254800 12.75 12.75 12.55 12.70 0.10 -0.78% 12.65 87 12.70 3295 14.60
2022-09-27 2834 28114000 5516 354801700 12.65 12.75 12.50 12.70 0.00 0% 12.65 18 12.70 2052 14.60
2022-09-28 2834 44316000 7437 555028500 12.70 12.75 12.40 12.45 0.25 -1.97% 12.40 3127 12.45 269 14.31
2022-09-29 2834 34623000 10300 435035050 12.55 12.70 12.45 12.65 0.20 1.61% 12.60 39 12.65 1272 14.54
2022-09-30 2834 25293000 4169 316998250 12.50 12.60 12.45 12.60 0.05 -0.4% 12.55 247 12.60 2926 14.48
2022-10-03 2834 28502000 4439 357345700 12.50 12.65 12.40 12.55 0.05 -0.4% 12.50 968 12.55 646 14.43
2022-10-04 2834 29478707 6086 371427135 12.65 12.70 12.50 12.60 0.05 0.4% 12.60 634 12.65 310 14.48
2022-10-05 2834 22869000 5424 288744850 12.65 12.70 12.55 12.65 0.05 0.4% 12.60 567 12.65 384 14.54
2022-10-06 2834 45077000 9100 576843700 12.65 12.90 12.60 12.85 0.20 1.58% 12.80 845 12.85 2455 14.77
2022-10-07 2834 19824000 5548 253750050 12.80 12.85 12.75 12.80 0.05 -0.39% 12.80 239 12.85 3735 14.71
2022-10-11 2834 30500000 5136 385530000 12.65 12.70 12.55 12.65 0.15 -1.17% 12.60 300 12.65 1527 14.54
2022-10-12 2834 28863000 6485 367445100 12.65 12.80 12.60 12.75 0.10 0.79% 12.70 1536 12.75 429 14.66
2022-10-13 2834 62763000 11233 781081250 12.75 12.80 12.20 12.30 0.45 -3.53% 12.30 102 12.35 804 14.14
2022-10-14 2834 35426000 6504 438555850 12.45 12.55 12.30 12.30 0.00 0% 12.30 1479 12.35 1194 14.14
2022-10-17 2834 56857000 10903 674625000 12.10 12.15 11.70 11.90 0.40 -3.25% 11.90 720 11.95 395 13.68
2022-10-18 2834 24489000 4255 293337500 12.00 12.05 11.85 12.00 0.10 0.84% 11.95 870 12.00 360 13.79
2022-10-19 2834 25032000 6189 300407500 12.05 12.20 11.85 11.85 0.15 -1.25% 11.85 1811 11.90 28 13.62
2022-10-20 2834 55364000 6975 647892000 11.70 11.85 11.50 11.70 0.15 -1.27% 11.70 2668 11.75 2 13.45
2022-10-21 2834 35470000 5052 425046050 11.70 12.10 11.70 12.05 0.35 2.99% 12.00 1201 12.05 390 13.85
2022-10-24 2834 24938000 3852 302129250 12.20 12.25 12.00 12.15 0.10 0.83% 12.10 1063 12.15 279 13.97
2022-10-25 2834 27980000 3727 339544700 12.20 12.25 12.00 12.10 0.05 -0.41% 12.10 339 12.15 561 13.91
2022-10-26 2834 20300000 4006 246902450 12.15 12.25 12.05 12.15 0.05 0.41% 12.10 821 12.15 35 13.97
2022-10-27 2834 18271000 4027 221917900 12.15 12.25 12.10 12.15 0.00 0% 12.10 815 12.15 428 13.97
2022-10-28 2834 23979512 5985 288261807 12.15 12.20 11.85 11.95 0.20 -1.65% 11.95 107 12.00 842 13.74
2022-10-31 2834 20892000 4396 250909550 12.00 12.10 11.95 11.95 0.00 0% 11.95 492 12.00 523 13.74
2022-11-01 2834 27288000 4335 327770700 12.05 12.10 11.95 12.05 0.10 0.84% 12.00 661 12.05 64 13.85
2022-11-02 2834 15283000 3205 183587450 12.10 12.10 11.95 12.00 0.05 -0.41% 12.00 388 12.05 1200 13.79
2022-11-03 2834 18791000 3548 225990300 11.90 12.10 11.90 12.05 0.05 0.42% 12.05 452 12.10 1769 13.85
2022-11-04 2834 15669000 4428 188363300 12.00 12.05 11.95 12.00 0.05 -0.41% 12.00 1972 12.05 1612 13.79
2022-11-07 2834 26175000 5154 319020650 12.10 12.25 12.05 12.20 0.20 1.67% 12.20 545 12.25 1163 14.02
2022-11-08 2834 31913000 6539 394933650 12.30 12.50 12.25 12.40 0.20 1.64% 12.40 239 12.45 1709 14.25
2022-11-09 2834 50130000 8763 628955300 12.70 12.75 12.45 12.45 0.05 0.4% 12.45 1846 12.50 353 14.31
2022-11-10 2834 25663121 5824 318360357 12.40 12.55 12.30 12.40 0.05 -0.4% 12.35 533 12.40 2090 14.25
2022-11-11 2834 65584000 8009 827025700 12.65 12.70 12.50 12.60 0.20 1.61% 12.60 1188 12.65 2369 12.23
2022-11-14 2834 29109000 5537 367753250 12.70 12.70 12.55 12.60 0.00 0% 12.55 1741 12.60 653 12.23
2022-11-15 2834 25842000 5924 325022250 12.60 12.65 12.50 12.55 0.05 -0.4% 12.55 140 12.60 1527 12.18
2022-11-16 2834 56386000 10175 714545600 12.65 12.80 12.55 12.55 0.00 0% 12.55 3022 12.60 561 12.18
2022-11-17 2834 21180000 4355 267349850 12.60 12.70 12.55 12.65 0.10 0.8% 12.65 314 12.70 2885 12.28
2022-11-18 2834 25285000 6753 320579350 12.70 12.75 12.60 12.65 0.00 0% 12.65 133 12.70 1228 12.28
2022-11-21 2834 32013000 7222 407545000 12.70 12.80 12.60 12.75 0.10 0.79% 12.75 695 12.80 5887 12.38
2022-11-22 2834 30723000 7047 392524100 12.75 12.85 12.70 12.75 0.00 0% 12.75 703 12.80 1112 12.38
2022-11-23 2834 36199000 6292 463200950 12.75 12.85 12.75 12.75 0.00 0% 12.75 756 12.80 610 12.38
2022-11-24 2834 38573000 8089 489587350 12.75 12.80 12.60 12.65 0.10 -0.78% 12.65 999 12.70 200 12.28
2022-11-25 2834 32194000 7509 407427850 12.65 12.70 12.60 12.60 0.05 -0.4% 12.60 1922 12.65 335 12.23
2022-11-28 2834 37223000 7449 470186750 12.55 12.70 12.50 12.70 0.10 0.79% 12.65 349 12.70 899 12.33
2022-11-29 2834 36251000 8841 458348600 12.70 12.70 12.60 12.65 0.05 -0.39% 12.60 2971 12.65 211 12.28
2022-11-30 2834 417416000 16600 2147483647 12.70 13.10 12.55 13.10 0.45 3.56% 13.10 6564 13.15 1077 12.72
2022-12-01 2834 86129000 13134 1115225200 13.00 13.10 12.80 13.00 0.10 -0.76% 12.95 59 13.00 2965 12.62
2022-12-02 2834 33589000 5871 431431250 12.85 12.90 12.75 12.90 0.10 -0.77% 12.85 50 12.90 930 12.52
2022-12-05 2834 23270000 5379 298103400 12.85 12.90 12.75 12.75 0.15 -1.16% 12.70 4493 12.75 79 12.38
2022-12-06 2834 39604000 5713 508296400 12.75 12.90 12.70 12.85 0.10 0.78% 12.80 539 12.85 492 12.48
2022-12-07 2834 70857000 9034 921556150 12.85 13.10 12.80 13.05 0.20 1.56% 13.00 197 13.05 5900 12.67
2022-12-08 2834 33770000 5864 433293350 13.00 13.05 12.75 12.75 0.30 -2.3% 12.75 206 12.80 910 12.38
2022-12-09 2834 25564000 4559 330711900 12.90 13.00 12.80 13.00 0.25 1.96% 12.95 270 13.00 5771 12.62
2022-12-12 2834 16966000 3078 219823100 12.90 13.00 12.85 13.00 0.00 0% 12.95 771 13.00 1712 12.62
2022-12-13 2834 4505582 1188 37453526 8.34 8.35 8.30 8.32 0.01 -36% 8.31 58 8.32 4 8.67
2022-12-14 2834 19820000 3404 257131650 13.00 13.05 12.90 13.00 0.10 56.25% 12.95 622 13.00 2750 12.62
2022-12-15 2834 12263000 2407 158922000 13.00 13.00 12.90 12.95 0.05 -0.38% 12.95 900 13.00 2493 12.57
2022-12-16 2834 25999000 4038 337420050 12.90 13.05 12.85 13.05 0.10 0.77% 13.00 126 13.05 5904 12.67
2022-12-18 2834 38377519 6925 409496656 10.65 10.75 10.55 10.70 0.05 -18.01% 10.65 404 10.70 1813 16.21
2022-12-19 2834 21631000 5666 281988050 12.95 13.10 12.90 13.10 0.05 22.43% 13.05 1004 13.10 5555 12.72
2022-12-20 2834 20083000 3609 261074700 13.05 13.10 12.90 13.00 0.10 -0.76% 12.95 173 13.00 1688 12.62
2022-12-21 2834 10567000 2471 136793000 13.00 13.05 12.90 12.90 0.10 -0.77% 12.90 1369 12.95 204 12.52
2022-12-22 2834 7196000 1477 93278750 12.95 13.00 12.90 12.95 0.05 0.39% 12.95 450 13.00 3579 12.57
2022-12-23 2834 8088000 1674 104542950 12.90 13.00 12.85 12.90 0.05 -0.39% 12.90 1160 12.95 797 12.52
2022-12-26 2834 6111000 1490 79014650 12.90 13.00 12.90 12.90 0.00 0% 12.90 885 12.95 686 12.52
2022-12-27 2834 11394000 1995 147996100 12.95 13.05 12.90 12.95 0.05 0.39% 12.95 905 13.00 2481 12.57
2022-12-28 2834 13275000 2675 171101950 12.90 12.95 12.85 12.90 0.05 -0.39% 12.85 2268 12.90 390 12.52
2022-12-29 2834 16405000 5206 210506000 12.85 12.95 12.75 12.85 0.05 -0.39% 12.85 561 12.90 511 12.48
2022-12-30 2834 14731000 4895 190763350 12.90 13.00 12.85 12.95 0.10 0.78% 12.90 2283 12.95 518 12.57