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　　10.80
0
0%		10.80
0
0%		10.80
0
0%		10.85
0.05
0.46%		10.90
0.05
0.46%		 　11.00
0.1
0.92%		11.05
0.05
0.45%		11.20
0.15
1.36%		11.45
0.25
2.23%		11.25
-0.2
-1.75%		 　11.15
-0.1
-0.89%		11.20
0.05
0.45%		11.20
0
0%		11.20
0
0%		11.05
-0.15
-1.34%		 　11.00
-0.05
-0.45%		10.90
-0.1
-0.91%		10.95
0.05
0.46%		 11.07
2 月　　　　　　11.20
0.25
2.28%		11.35
0.15
1.34%		11.35
0
0%		11.35
0
0%		11.45
0.1
0.88%		 　11.30
-0.15
-1.31%		11.35
0.05
0.44%		11.45
0.1
0.88%		11.45
0
0%		11.55
0.1
0.87%		 　11.50
-0.05
-0.43%		11.30
-0.2
-1.74%		11.35
0.05
0.44%		11.15
-0.2
-1.76%		11.10
-0.05
-0.45%		 11.34
3 月11.30
0.2
1.8%		11.20
-0.1
-0.88%		11.20
0
0%		 　　11.00
-0.2
-1.79%		10.90
-0.1
-0.91%		11.05
0.15
1.38%		11.15
0.1
0.9%		11.10
-0.05
-0.45%		 　11.20
0.1
0.9%		11.25
0.05
0.45%		11.30
0.05
0.44%		11.40
0.1
0.88%		11.55
0.15
1.32%		 　11.60
0.05
0.43%		11.75
0.15
1.29%		12.05
0.3
2.55%		12.05
0
0%		11.85
-0.2
-1.66%		 　11.90
0.05
0.42%		11.95
0.05
0.42%		12.05
0.1
0.84%		12.20
0.15
1.24%		11.49
4 月12.30
0.1
0.82%		 　　　12.75
0.45
3.66%		12.60
-0.15
-1.18%		12.85
0.25
1.98%		 　12.90
0.05
0.39%		12.60
-0.3
-2.33%		12.70
0.1
0.79%		12.40
-0.3
-2.36%		12.30
-0.1
-0.81%		 　12.05
-0.25
-2.03%		12.20
0.15
1.24%		12.25
0.05
0.41%		12.15
-0.1
-0.82%		12.35
0.2
1.65%		 　12.05
-0.3
-2.43%		12.15
0.1
0.83%		12.00
-0.15
-1.23%		11.90
-0.1
-0.83%		12.00
0.1
0.84%		 12.33
5 月　　11.95
-0.05
-0.42%		11.95
0
0%		11.90
-0.05
-0.42%		11.75
-0.15
-1.26%		 　11.40
-0.35
-2.98%		11.45
0.05
0.44%		11.40
-0.05
-0.44%		11.10
-0.3
-2.63%		11.35
0.25
2.25%		 　11.45
0.1
0.88%		11.50
0.05
0.44%		11.65
0.15
1.3%		11.35
-0.3
-2.58%		11.55
0.2
1.76%		 　11.55
0
0%		11.50
-0.05
-0.43%		11.45
-0.05
-0.43%		11.50
0.05
0.44%		11.60
0.1
0.87%		 　11.75
0.15
1.29%		11.60
-0.15
-1.28%		11.55
6 月11.50
-0.1
-0.86%		11.55
0.05
0.43%		 　　11.65
0.1
0.87%		11.55
-0.1
-0.86%		11.60
0.05
0.43%		11.50
-0.1
-0.86%		11.45
-0.05
-0.43%		 　11.45
0
0%		11.45
0
0%		11.45
0
0%		11.50
0.05
0.44%		11.40
-0.1
-0.87%		 　11.20
-0.2
-1.75%		11.45
0.25
2.23%		11.45
0
0%		11.50
0.05
0.44%		11.60
0.1
0.87%		 　11.50
-0.1
-0.86%		11.45
-0.05
-0.43%		11.45
0
0%		11.25
-0.2
-1.75%		 11.46
7 月11.20
-0.05
-0.44%		 　11.20
0
0%		11.30
0.1
0.89%		11.10
-0.2
-1.77%		11.15
0.05
0.45%		11.10
-0.05
-0.45%		 　11.05
-0.05
-0.45%		10.85
-0.2
-1.81%		11.00
0.15
1.38%		10.90
-0.1
-0.91%		10.85
-0.05
-0.46%		 　10.95
0.1
0.92%		11.05
0.1
0.91%		10.95
-0.1
-0.9%		10.95
0
0%		11.05
0.1
0.91%		 　11.15
0.1
0.9%		11.20
0.05
0.45%		11.25
0.05
0.45%		11.40
0.15
1.33%		11.30
-0.1
-0.88%		 11.11
8 月11.40
0.1
0.88%		11.25
-0.15
-1.32%		11.25
0
0%		11.25
0
0%		11.40
0.15
1.33%		 　11.35
-0.05
-0.44%		11.70
0.35
3.08%		11.70
0
0%		11.85
0.15
1.28%		11.85
0
0%		 　11.80
-0.05
-0.42%		11.75
-0.05
-0.42%		11.80
0.05
0.43%		11.80
0
0%		11.95
0.15
1.27%		 　11.90
-0.05
-0.42%		11.85
-0.05
-0.42%		11.95
0.1
0.84%		11.95
0
0%		11.95
0
0%		 　11.90
-0.05
-0.42%		12.05
0.15
1.26%		12.30
0.25
2.07%		11.74
9 月12.15
-0.15
-1.22%		12.15
0
0%		 　12.30
0.15
1.23%		11.55
-0.75
-6.1%		11.15
-0.4
-3.46%		11.30
0.15
1.35%		 　　11.45
0.15
1.33%		11.45
0
0%		11.30
-0.15
-1.31%		11.45
0.15
1.33%		11.35
-0.1
-0.87%		 　11.35
0
0%		11.25
-0.1
-0.88%		11.25
0
0%		11.30
0.05
0.44%		11.35
0.05
0.44%		 　11.15
-0.2
-1.76%		11.05
-0.1
-0.9%		11.05
0
0%		11.25
0.2
1.81%		11.10
-0.15
-1.33%		 11.42
10 月　　10.90
-0.2
-1.8%		10.80
-0.1
-0.92%		10.85
0.05
0.46%		10.95
0.1
0.92%		10.80
-0.15
-1.37%		 　　10.70
-0.1
-0.93%		10.65
-0.05
-0.47%		10.60
-0.05
-0.47%		10.55
-0.05
-0.47%		 　10.35
-0.2
-1.9%		10.20
-0.15
-1.45%		10.20
0
0%		10.30
0.1
0.98%		10.35
0.05
0.49%		 　10.40
0.05
0.48%		10.45
0.05
0.48%		10.50
0.05
0.48%		10.60
0.1
0.95%		10.45
-0.15
-1.42%		 10.60
0.15
1.44%		10.55
11 月10.55
-0.05
-0.47%		10.50
-0.05
-0.47%		10.45
-0.05
-0.48%		10.60
0.15
1.44%		 　10.65
0.05
0.47%		10.70
0.05
0.47%		10.75
0.05
0.47%		10.60
-0.15
-1.4%		10.85
0.25
2.36%		 　10.85
0
0%		10.90
0.05
0.46%		10.70
-0.2
-1.83%		10.75
0.05
0.47%		10.80
0.05
0.47%		 　10.80
0
0%		10.85
0.05
0.46%		10.90
0.05
0.46%		10.95
0.05
0.46%		10.95
0
0%		 　11.00
0.05
0.46%		11.05
0.05
0.45%		10.95
-0.1
-0.9%		 10.8
12 月11.10
0.15
1.37%		11.00
-0.1
-0.9%		 　10.95
-0.05
-0.45%		10.90
-0.05
-0.46%		10.90
0
0%		10.85
-0.05
-0.46%		10.95
0.1
0.92%		 　11.15
0.2
1.83%		9.41
-1.74
-15.61%		11.25
1.84
19.55%		11.20
-0.05
-0.44%		11.15
-0.05
-0.45%		 11.20
0.05
0.45%		11.10
-0.1
-0.89%		11.10
0
0%		11.05
-0.05
-0.45%		11.20
0.15
1.36%		11.10
-0.1
-0.89%		 　11.15
0.05
0.45%		11.15
0
0%		11.15
0
0%		11.00
-0.15
-1.35%		11.00
0
0%		　11.02

說明:最高漲幅:19.55%最低跌幅:-15.61% 最高價:12.90最低價:9.41平均價:11.32,灰色底表示週末,漲146天(19.29)元,跌118天(-16.79)元,平盤46天
20%=1,4%=2,3%=2,2%=24,1%=64,0%=99,-0%=1,-1%=1,-2%=5,-3%=24,-4%=43,-5%=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 2845 2931770 728 31672094 10.80 10.85 10.75 10.80 0.05 0% 10.75 1136 10.80 208 15.88
2022-01-04 2845 1470727 5820 15866944 10.80 10.85 10.75 10.80 0.00 0% 10.75 1440 10.80 139 15.88
2022-01-05 2845 949251 375 10231531 10.80 10.80 10.75 10.80 0.00 0% 10.75 1436 10.80 512 15.88
2022-01-06 2845 3179930 656 34372249 10.80 10.85 10.75 10.85 0.05 0.46% 10.80 197 10.85 1989 15.96
2022-01-07 2845 7155872 1094 77902824 10.85 10.95 10.85 10.90 0.05 0.46% 10.85 466 10.90 1278 16.03
2022-01-10 2845 6024267 1202 65961112 10.90 11.00 10.90 11.00 0.10 0.92% 10.95 370 11.00 2291 16.18
2022-01-11 2845 16202215 2779 178545288 10.95 11.15 10.85 11.05 0.05 0.45% 11.05 746 11.10 940 16.25
2022-01-12 2845 13696205 2640 152965883 11.10 11.30 11.05 11.20 0.15 1.36% 11.15 147 11.20 979 16.47
2022-01-13 2845 19456871 3818 220781574 11.20 11.50 11.15 11.45 0.25 2.23% 11.40 824 11.45 57 16.84
2022-01-14 2845 10735595 2601 121643557 11.45 11.50 11.20 11.25 0.20 -1.75% 11.25 114 11.30 418 16.54
2022-01-17 2845 5909931 1397 66038616 11.25 11.30 11.10 11.15 0.10 -0.89% 11.10 844 11.15 449 16.40
2022-01-18 2845 4005189 972 44817689 11.15 11.25 11.10 11.20 0.05 0.45% 11.20 86 11.25 712 16.47
2022-01-19 2845 3839725 1196 42970881 11.15 11.25 11.15 11.20 0.00 0% 11.15 710 11.20 448 16.47
2022-01-20 2845 3412099 864 38096593 11.20 11.20 11.10 11.20 0.00 0% 11.15 595 11.20 251 16.47
2022-01-21 2845 5843637 1451 64666080 11.15 11.15 11.00 11.05 0.15 -1.34% 11.05 50 11.10 679 16.25
2022-01-24 2845 4210275 1095 46237537 11.00 11.05 10.90 11.00 0.05 -0.45% 11.00 456 11.05 444 16.18
2022-01-25 2845 5748268 1392 62708859 10.95 11.00 10.85 10.90 0.10 -0.91% 10.90 1627 10.95 603 16.03
2022-01-26 2845 4036629 887 44246576 10.90 11.05 10.90 10.95 0.05 0.46% 10.95 81 11.00 1054 16.10
2022-02-07 2845 8425379 1591 93621707 11.00 11.25 10.95 11.20 0.25 2.28% 11.20 54 11.25 818 16.47
2022-02-08 2845 7786529 1548 88188277 11.25 11.40 11.20 11.35 0.15 1.34% 11.35 148 11.40 795 16.69
2022-02-09 2845 6228531 1449 70815345 11.40 11.45 11.30 11.35 0.00 0% 11.35 94 11.40 908 16.69
2022-02-10 2845 3227015 802 36626803 11.40 11.40 11.30 11.35 0.00 0% 11.35 101 11.40 778 16.69
2022-02-11 2845 5534866 1199 63113984 11.35 11.45 11.30 11.45 0.10 0.88% 11.40 888 11.45 586 16.84
2022-02-14 2845 6116001 1256 69167036 11.35 11.35 11.25 11.30 0.15 -1.31% 11.30 392 11.35 146 16.62
2022-02-15 2845 4589915 927 52074024 11.30 11.40 11.30 11.35 0.05 0.44% 11.35 77 11.40 1305 16.69
2022-02-16 2845 3083963 1115 35173678 11.40 11.45 11.35 11.45 0.10 0.88% 11.40 76 11.45 1725 16.84
2022-02-17 2845 7826111 1522 89876951 11.45 11.55 11.40 11.45 0.00 0% 11.45 276 11.50 690 16.84
2022-02-18 2845 4321868 1221 49763686 11.40 11.55 11.40 11.55 0.10 0.87% 11.50 763 11.55 996 16.99
2022-02-21 2845 4091601 1077 47106048 11.50 11.55 11.45 11.50 0.05 -0.43% 11.50 182 11.55 747 16.91
2022-02-22 2845 9630201 2054 109247219 11.45 11.45 11.25 11.30 0.20 -1.74% 11.30 603 11.35 285 16.62
2022-02-23 2845 3035695 985 34399039 11.30 11.40 11.30 11.35 0.05 0.44% 11.35 26 11.40 579 16.69
2022-02-24 2845 8544999 2204 95593054 11.35 11.35 11.10 11.15 0.20 -1.76% 11.15 25 11.20 1077 16.40
2022-02-25 2845 5367162 1295 59744579 11.20 11.25 11.05 11.10 0.05 -0.45% 11.10 21 11.15 265 16.32
2022-03-01 2845 5567383 992 62499872 11.15 11.30 11.15 11.30 0.20 1.8% 11.25 54 11.30 1169 16.62
2022-03-02 2845 2066000 707 23116950 11.20 11.25 11.15 11.20 0.10 -0.88% 11.15 952 11.20 51 16.47
2022-03-03 2845 3061000 792 34326250 11.25 11.35 11.15 11.20 0.00 0% 11.15 661 11.20 253 16.47
2022-03-07 2845 10663733 3055 117618114 11.20 11.20 10.95 11.00 0.25 -1.79% 11.00 25 11.05 392 16.18
2022-03-08 2845 9187317 2258 100061059 10.90 11.00 10.80 10.90 0.10 -0.91% 10.85 326 10.90 263 16.03
2022-03-09 2845 6257778 1269 68973183 11.00 11.10 10.90 11.05 0.15 1.38% 11.00 765 11.05 56 16.25
2022-03-10 2845 6511163 1271 72498757 11.15 11.20 11.05 11.15 0.10 0.9% 11.10 1091 11.15 74 16.40
2022-03-11 2845 2887000 600 32143000 11.10 11.20 11.10 11.10 0.05 -0.45% 11.10 921 11.15 316 16.32
2022-03-14 2845 4486000 911 50305900 11.15 11.30 11.15 11.20 0.10 0.9% 11.20 100 11.25 1005 16.47
2022-03-15 2845 2937000 614 32879850 11.25 11.25 11.15 11.25 0.05 0.45% 11.20 131 11.25 635 16.54
2022-03-16 2845 4309000 1014 48626350 11.30 11.35 11.20 11.30 0.05 0.44% 11.30 57 11.35 1254 16.62
2022-03-17 2845 6743000 1439 77055150 11.40 11.50 11.35 11.40 0.10 0.88% 11.40 223 11.45 1733 16.76
2022-03-18 2845 13838000 1941 159785400 11.50 11.60 11.45 11.55 0.15 1.32% 11.50 1114 11.55 36 16.99
2022-03-21 2845 9985000 1638 116158400 11.60 11.70 11.60 11.60 0.05 0.43% 11.60 442 11.65 1444 17.06
2022-03-22 2845 10051000 1238 117572500 11.65 11.75 11.60 11.75 0.15 1.29% 11.70 137 11.75 1836 17.28
2022-03-23 2845 24443000 3656 292770850 11.80 12.10 11.80 12.05 0.30 2.55% 12.00 720 12.05 87 17.72
2022-03-24 2845 7593000 1554 91206000 12.00 12.05 11.95 12.05 0.00 0% 12.00 1114 12.05 530 14.35
2022-03-25 2845 16191000 2305 192221350 12.05 12.10 11.75 11.85 0.20 -1.66% 11.85 7 11.90 574 14.11
2022-03-28 2845 9208000 1520 108579050 11.80 11.95 11.65 11.90 0.05 0.42% 11.90 668 11.95 362 14.17
2022-03-29 2845 3876000 1012 46312750 11.95 12.00 11.90 11.95 0.05 0.42% 11.90 822 11.95 15 14.23
2022-03-30 2845 7186000 2153 86594000 11.95 12.10 11.95 12.05 0.10 0.84% 12.05 245 12.10 2189 14.35
2022-03-31 2845 11459000 2292 139705950 12.05 12.30 12.00 12.20 0.15 1.24% 12.20 559 12.25 163 14.52
2022-04-01 2845 8675000 1971 106516200 12.20 12.35 12.10 12.30 0.10 0.82% 12.30 6 12.35 970 14.64
2022-04-06 2845 12680000 3201 160170900 12.35 12.80 12.30 12.75 0.45 3.66% 12.75 716 12.80 579 15.18
2022-04-07 2845 20486929 4724 261139448 12.70 12.95 12.55 12.60 0.15 -1.18% 12.55 684 12.60 104 15.00
2022-04-08 2845 10317000 2072 131219400 12.70 12.90 12.50 12.85 0.25 1.98% 12.85 202 12.90 443 15.30
2022-04-11 2845 15057000 2924 194619150 12.90 13.15 12.70 12.90 0.05 0.39% 12.85 333 12.90 249 15.36
2022-04-12 2845 11004000 2227 138865500 12.80 12.80 12.50 12.60 0.30 -2.33% 12.55 222 12.60 269 15.00
2022-04-13 2845 6229000 1687 78776850 12.60 12.75 12.55 12.70 0.10 0.79% 12.70 105 12.75 449 15.12
2022-04-14 2845 10781000 2363 134850650 12.75 12.80 12.35 12.40 0.30 -2.36% 12.35 586 12.40 61 14.76
2022-04-15 2845 5946000 1464 73285900 12.30 12.50 12.25 12.30 0.10 -0.81% 12.25 383 12.30 49 14.64
2022-04-18 2845 10346000 2190 124576150 12.25 12.30 11.90 12.05 0.25 -2.03% 12.00 379 12.05 32 14.35
2022-04-19 2845 5133678 1309 62444444 12.10 12.30 12.05 12.20 0.15 1.24% 12.15 199 12.20 482 14.52
2022-04-20 2845 4458000 1038 54325400 12.20 12.30 12.10 12.25 0.05 0.41% 12.25 43 12.30 139 14.58
2022-04-21 2845 3343593 1089 40826646 12.25 12.30 12.15 12.15 0.10 -0.82% 12.15 537 12.20 81 14.46
2022-04-22 2845 5900000 1699 72341100 12.15 12.40 12.10 12.35 0.20 1.65% 12.35 63 12.40 105 14.70
2022-04-25 2845 6889000 1758 83224300 12.20 12.20 12.00 12.05 0.30 -2.43% 12.05 857 12.10 71 14.35
2022-04-26 2845 2993000 649 36349600 12.05 12.20 12.05 12.15 0.10 0.83% 12.10 433 12.15 69 14.46
2022-04-27 2845 6218628 1891 74528935 11.95 12.05 11.90 12.00 0.15 -1.23% 11.95 455 12.00 261 14.29
2022-04-28 2845 5522000 1556 65883850 12.05 12.10 11.85 11.90 0.10 -0.83% 11.85 838 11.90 812 14.17
2022-04-29 2845 3744000 1001 44739550 12.00 12.05 11.85 12.00 0.10 0.84% 11.95 77 12.00 348 14.29
2022-05-03 2845 3850000 1102 45912500 11.95 12.00 11.85 11.95 0.05 -0.42% 11.95 28 12.00 1021 14.23
2022-05-04 2845 3194000 816 38220950 12.00 12.05 11.90 11.95 0.00 0% 11.95 286 12.00 430 14.23
2022-05-05 2845 7149000 1284 85233750 12.00 12.10 11.80 11.90 0.05 -0.42% 11.85 466 11.90 139 14.17
2022-05-06 2845 7024000 1596 82211300 11.75 11.80 11.60 11.75 0.15 -1.26% 11.70 145 11.75 896 13.99
2022-05-09 2845 9281333 2413 106201508 11.65 11.65 11.30 11.40 0.35 -2.98% 11.35 208 11.40 1077 13.57
2022-05-10 2845 9294000 1577 105708850 11.30 11.50 11.20 11.45 0.05 0.44% 11.45 109 11.50 748 13.63
2022-05-11 2845 3345000 857 38041350 11.45 11.50 11.30 11.40 0.05 -0.44% 11.35 58 11.40 800 13.57
2022-05-12 2845 7910000 1799 88335100 11.30 11.35 11.05 11.10 0.30 -2.63% 11.05 83 11.10 462 13.21
2022-05-13 2845 5364000 1621 60362950 11.20 11.35 11.10 11.35 0.25 2.25% 11.35 12 11.40 649 13.51
2022-05-16 2845 7615000 2634 86481200 11.40 11.50 11.20 11.45 0.10 0.88% 11.40 149 11.45 31 13.63
2022-05-17 2845 4415000 1269 50686850 11.45 11.55 11.35 11.50 0.05 0.44% 11.50 42 11.55 788 14.38
2022-05-18 2845 4918000 1929 57124500 11.50 11.70 11.45 11.65 0.15 1.3% 11.60 280 11.65 160 14.56
2022-05-19 2845 3185000 1083 36318350 11.45 11.50 11.35 11.35 0.30 -2.58% 11.35 508 11.40 1 14.19
2022-05-20 2845 2518000 626 28882900 11.35 11.55 11.35 11.55 0.20 1.76% 11.50 25 11.55 535 14.44
2022-05-23 2845 2669000 478 30664900 11.60 11.60 11.40 11.55 0.00 0% 11.50 118 11.55 88 14.44
2022-05-24 2845 1474504 524 17007476 11.50 11.60 11.50 11.50 0.05 -0.43% 11.50 16 11.55 345 14.38
2022-05-25 2845 3368000 891 38749550 11.55 11.60 11.45 11.45 0.05 -0.43% 11.45 282 11.55 27 14.31
2022-05-26 2845 1784000 525 20519500 11.50 11.55 11.45 11.50 0.05 0.44% 11.45 487 11.50 65 14.38
2022-05-27 2845 4247000 1611 49303850 11.60 11.65 11.55 11.60 0.10 0.87% 11.60 44 11.65 557 14.50
2022-05-30 2845 3801000 1593 44610250 11.70 11.80 11.65 11.75 0.15 1.29% 11.75 265 11.80 332 14.69
2022-05-31 2845 4225000 2022 49147700 11.70 11.70 11.60 11.60 0.15 -1.28% 11.60 235 11.65 8 14.50
2022-06-01 2845 3029000 1179 35086350 11.70 11.70 11.50 11.50 0.10 -0.86% 11.50 1328 11.55 27 14.38
2022-06-02 2845 1813000 458 20882700 11.50 11.55 11.50 11.55 0.05 0.43% 11.50 525 11.55 370 14.44
2022-06-06 2845 1914000 676 22214600 11.60 11.65 11.55 11.65 0.10 0.87% 11.60 340 11.65 87 14.56
2022-06-07 2845 2224000 622 25686750 11.60 11.65 11.50 11.55 0.10 -0.86% 11.50 1173 11.55 60 14.44
2022-06-08 2845 1833000 732 21199350 11.60 11.60 11.50 11.60 0.05 0.43% 11.55 255 11.60 1638 14.50
2022-06-09 2845 1863000 628 21447450 11.50 11.60 11.50 11.50 0.10 -0.86% 11.50 1270 11.55 662 14.38
2022-06-10 2845 2940000 848 33691350 11.45 11.55 11.40 11.45 0.05 -0.43% 11.45 1426 11.50 35 14.31
2022-06-13 2845 5130000 1350 58553500 11.40 11.50 11.35 11.45 0.00 0% 11.45 55 11.50 211 14.31
2022-06-14 2845 3303000 1120 37749750 11.45 11.50 11.35 11.45 0.00 0% 11.45 439 11.50 1905 14.31
2022-06-15 2845 4580000 1456 52631850 11.45 11.55 11.40 11.45 0.00 0% 11.45 487 11.50 209 14.31
2022-06-16 2845 7499000 1403 86831500 11.55 11.70 11.50 11.50 0.05 0.44% 11.50 57 11.55 145 14.38
2022-06-17 2845 4519000 1377 51551900 11.40 11.50 11.35 11.40 0.10 -0.87% 11.40 291 11.45 251 14.25
2022-06-20 2845 8640949 2282 97602223 11.45 11.45 11.15 11.20 0.20 -1.75% 11.20 209 11.25 305 14.00
2022-06-21 2845 6350000 1595 72734500 11.30 11.55 11.25 11.45 0.25 2.23% 11.45 329 11.50 94 14.31
2022-06-22 2845 3777000 876 43156500 11.50 11.50 11.35 11.45 0.00 0% 11.40 56 11.45 223 14.31
2022-06-23 2845 7040701 1790 80765435 11.50 11.60 11.35 11.50 0.05 0.44% 11.45 245 11.50 1353 14.38
2022-06-24 2845 8246000 2441 95483000 11.55 11.65 11.50 11.60 0.10 0.87% 11.55 111 11.60 1076 14.50
2022-06-27 2845 5576000 2857 64529500 11.65 11.70 11.50 11.50 0.10 -0.86% 11.50 92 11.55 306 14.38
2022-06-28 2845 3039000 667 34931550 11.45 11.60 11.45 11.45 0.05 -0.43% 11.45 128 11.50 477 14.31
2022-06-29 2845 7178000 2381 81676900 11.40 11.45 11.30 11.45 0.00 0% 11.40 12 11.45 178 14.31
2022-06-30 2845 5335000 1321 60391850 11.40 11.40 11.25 11.25 0.20 -1.75% 11.25 916 11.30 360 14.06
2022-07-01 2845 6175629 1579 69325785 11.30 11.35 11.15 11.20 0.05 -0.44% 11.15 300 11.20 120 14.00
2022-07-04 2845 5535000 1117 62004550 11.20 11.35 11.10 11.20 0.00 0% 11.15 324 11.20 49 14.00
2022-07-05 2845 4049000 615 45530900 11.25 11.30 11.15 11.30 0.10 0.89% 11.25 261 11.30 393 14.12
2022-07-06 2845 4011394 1394 44733228 11.30 11.30 11.05 11.10 0.20 -1.77% 11.05 596 11.10 37 13.88
2022-07-07 2845 4619000 953 51348300 11.15 11.20 11.00 11.15 0.05 0.45% 11.15 111 11.20 616 13.94
2022-07-08 2845 2750000 666 30747000 11.20 11.25 11.10 11.10 0.05 -0.45% 11.10 513 11.15 330 13.88
2022-07-11 2845 3840000 860 42459050 11.15 11.15 11.00 11.05 0.05 -0.45% 11.00 1455 11.05 82 13.81
2022-07-12 2845 10088000 2535 109536450 11.00 11.00 10.75 10.85 0.20 -1.81% 10.80 200 10.85 340 13.56
2022-07-13 2845 3987000 1197 43713950 10.95 11.00 10.90 11.00 0.15 1.38% 10.95 141 11.00 209 13.75
2022-07-14 2845 2284000 754 24967150 10.95 11.00 10.90 10.90 0.10 -0.91% 10.90 794 10.95 258 13.62
2022-07-15 2845 3842000 1079 41769150 10.90 10.90 10.85 10.85 0.05 -0.46% 10.85 194 10.90 404 13.56
2022-07-18 2845 3979000 856 43447450 10.90 11.00 10.85 10.95 0.10 0.92% 10.95 99 11.00 1359 13.69
2022-07-19 2845 3961000 728 43582650 11.00 11.05 10.90 11.05 0.10 0.91% 11.00 256 11.05 613 13.81
2022-07-20 2845 6187000 1136 68513450 11.10 11.20 10.90 10.95 0.10 -0.9% 10.95 283 11.00 206 13.69
2022-07-21 2845 3241000 757 35480550 10.95 11.00 10.90 10.95 0.00 0% 10.95 655 11.00 76 13.69
2022-07-22 2845 3569189 945 39353182 11.00 11.10 10.95 11.05 0.10 0.91% 11.05 133 11.10 462 13.81
2022-07-25 2845 2917000 622 32492500 11.05 11.20 11.00 11.15 0.10 0.9% 11.15 30 11.20 944 13.94
2022-07-26 2845 5011000 569 56047050 11.15 11.25 11.10 11.20 0.05 0.45% 11.20 15 11.25 1141 14.00
2022-07-27 2845 2902000 548 32618250 11.20 11.30 11.20 11.25 0.05 0.45% 11.25 295 11.30 669 14.06
2022-07-28 2845 4721000 1562 53626450 11.30 11.40 11.25 11.40 0.15 1.33% 11.40 27 11.45 826 14.25
2022-07-29 2845 3410000 731 38730050 11.45 11.45 11.30 11.30 0.10 -0.88% 11.30 254 11.35 233 14.12
2022-08-01 2845 2778000 583 31528150 11.30 11.40 11.30 11.40 0.10 0.88% 11.35 511 11.40 351 14.25
2022-08-02 2845 9473000 1405 106829350 11.30 11.35 11.20 11.25 0.15 -1.32% 11.25 968 11.30 22 14.06
2022-08-03 2845 3348000 682 37656000 11.25 11.30 11.20 11.25 0.00 0% 11.20 1484 11.25 66 14.06
2022-08-04 2845 6253000 1032 69994350 11.25 11.30 11.10 11.25 0.00 0% 11.20 39 11.25 358 14.06
2022-08-05 2845 3697033 835 41969043 11.30 11.40 11.30 11.40 0.15 1.33% 11.35 610 11.40 847 14.25
2022-08-08 2845 4531000 866 51400500 11.30 11.40 11.30 11.35 0.05 -0.44% 11.30 1160 11.35 136 14.19
2022-08-09 2845 16670000 2679 193651900 11.45 11.75 11.45 11.70 0.35 3.08% 11.65 878 11.70 228 14.62
2022-08-10 2845 7194444 1689 84095452 11.65 11.75 11.60 11.70 0.00 0% 11.65 1072 11.70 478 14.62
2022-08-11 2845 10609000 1593 125380150 11.80 11.95 11.70 11.85 0.15 1.28% 11.85 1074 11.90 326 14.81
2022-08-12 2845 7168000 1124 84969750 11.85 11.90 11.80 11.85 0.00 0% 11.80 1170 11.85 116 14.81
2022-08-15 2845 5923000 1210 69906750 11.85 11.85 11.75 11.80 0.05 -0.42% 11.75 342 11.80 709 14.75
2022-08-16 2845 3833000 651 44975000 11.75 11.80 11.70 11.75 0.05 -0.42% 11.70 1578 11.75 296 14.69
2022-08-17 2845 4982000 813 58780500 11.75 11.85 11.75 11.80 0.05 0.43% 11.80 94 11.85 1407 14.75
2022-08-18 2845 3385000 647 39937700 11.80 11.85 11.75 11.80 0.00 0% 11.80 10 11.85 1210 14.75
2022-08-19 2845 6005000 1005 71354250 11.80 11.95 11.80 11.95 0.15 1.27% 11.90 339 11.95 555 14.94
2022-08-22 2845 3766443 1005 44797249 11.90 11.95 11.85 11.90 0.05 -0.42% 11.85 1236 11.90 401 14.88
2022-08-23 2845 6350000 1029 75237350 11.85 11.90 11.80 11.85 0.05 -0.42% 11.85 163 11.90 662 14.81
2022-08-24 2845 7360000 1099 88057650 11.85 12.05 11.85 11.95 0.10 0.84% 11.95 349 12.00 1207 14.94
2022-08-25 2845 9900000 1282 118453400 12.00 12.05 11.90 11.95 0.00 0% 11.95 537 12.00 9 14.94
2022-08-26 2845 5223000 1022 62485450 11.95 12.00 11.95 11.95 0.00 0% 11.95 43 12.00 2270 14.94
2022-08-29 2845 7934000 1318 94196550 11.85 11.95 11.80 11.90 0.05 -0.42% 11.90 266 11.95 494 14.88
2022-08-30 2845 11576000 1483 138798400 11.90 12.10 11.90 12.05 0.15 1.26% 12.05 1155 12.10 583 15.06
2022-08-31 2845 19101000 3176 232852350 12.05 12.35 12.00 12.30 0.25 2.07% 12.25 842 12.30 473 15.38
2022-09-01 2845 15743656 2998 192100668 12.25 12.30 12.10 12.15 0.15 -1.22% 12.15 833 12.20 341 13.65
2022-09-02 2845 15024000 2098 182811900 12.15 12.25 12.10 12.15 0.00 0% 12.15 670 12.20 399 13.65
2022-09-05 2845 22807000 2998 279228200 12.20 12.30 12.15 12.30 0.15 1.23% 12.25 475 12.30 1235 13.82
2022-09-06 2845 17008000 3725 196388150 11.60 11.65 11.45 11.55 0.00 -6.1% 11.50 413 11.55 976 12.98
2022-09-07 2845 14326000 3479 160718600 11.40 11.40 11.10 11.15 0.40 -3.46% 11.10 661 11.15 85 12.53
2022-09-08 2845 7537000 1341 84627850 11.20 11.30 11.10 11.30 0.15 1.35% 11.25 645 11.30 308 12.70
2022-09-12 2845 7037000 1014 80263650 11.40 11.50 11.30 11.45 0.15 1.33% 11.40 606 11.45 1055 12.87
2022-09-13 2845 5023000 706 57296600 11.40 11.50 11.35 11.45 0.00 0% 11.40 46 11.45 993 12.87
2022-09-14 2845 6118000 1231 69274050 11.35 11.40 11.25 11.30 0.15 -1.31% 11.30 300 11.35 637 12.70
2022-09-15 2845 5175000 957 58852900 11.30 11.45 11.25 11.45 0.15 1.33% 11.40 444 11.45 475 12.87
2022-09-16 2845 6587000 964 74758550 11.40 11.40 11.30 11.35 0.10 -0.87% 11.35 9 11.40 780 12.75
2022-09-19 2845 4781603 1520 54256149 11.40 11.45 11.30 11.35 0.00 0% 11.30 428 11.35 724 12.75
2022-09-20 2845 6975000 1500 78553250 11.30 11.35 11.20 11.25 0.10 -0.88% 11.25 138 11.30 1430 12.64
2022-09-21 2845 6706000 1279 75085100 11.20 11.25 11.15 11.25 0.00 0% 11.20 87 11.25 1445 12.64
2022-09-22 2845 11842000 2457 132745350 11.15 11.30 11.10 11.30 0.05 0.44% 11.25 177 11.30 313 12.70
2022-09-23 2845 7599000 1547 85890150 11.20 11.40 11.20 11.35 0.05 0.44% 11.30 123 11.35 797 12.75
2022-09-26 2845 8549000 1698 95780800 11.25 11.30 11.10 11.15 0.20 -1.76% 11.15 230 11.20 1023 12.53
2022-09-27 2845 10535000 1513 116821600 11.15 11.20 11.00 11.05 0.10 -0.9% 11.05 121 11.10 373 12.42
2022-09-28 2845 15932000 2323 178195700 11.15 11.30 11.05 11.05 0.00 0% 11.05 959 11.10 245 12.42
2022-09-29 2845 7460000 1323 83608850 11.20 11.30 11.10 11.25 0.20 1.81% 11.25 406 11.30 3771 12.64
2022-09-30 2845 15039000 1115 166818750 11.10 11.15 11.00 11.10 0.15 -1.33% 11.10 464 11.15 340 12.47
2022-10-03 2845 8737000 1391 96015350 11.10 11.10 10.90 10.90 0.20 -1.8% 10.90 1170 10.95 622 12.25
2022-10-04 2845 8806161 2309 95503192 11.00 11.00 10.70 10.80 0.10 -0.92% 10.80 875 10.85 249 12.13
2022-10-05 2845 6941000 1196 75455750 10.85 10.95 10.80 10.85 0.05 0.46% 10.85 1001 10.90 542 12.19
2022-10-06 2845 3486000 1033 37952000 10.85 10.95 10.85 10.95 0.10 0.92% 10.90 123 10.95 1377 12.30
2022-10-07 2845 10276000 1980 111288350 10.95 10.95 10.75 10.80 0.15 -1.37% 10.75 1317 10.80 28 12.13
2022-10-11 2845 28572000 5947 304968600 10.60 10.75 10.60 10.70 0.10 -0.93% 10.70 1188 10.75 1881 12.02
2022-10-12 2845 14380000 2848 153716550 10.65 10.80 10.60 10.65 0.05 -0.47% 10.65 1316 10.70 80 11.97
2022-10-13 2845 16127000 4053 170850550 10.70 10.75 10.50 10.60 0.05 -0.47% 10.55 44 10.60 661 11.91
2022-10-14 2845 8430000 2150 89247050 10.65 10.70 10.50 10.55 0.05 -0.47% 10.55 1331 10.60 727 11.85
2022-10-17 2845 9545000 2352 98591050 10.50 10.50 10.25 10.35 0.20 -1.9% 10.35 154 10.40 929 11.63
2022-10-18 2845 13464000 3361 138186650 10.40 10.40 10.20 10.20 0.15 -1.45% 10.20 1527 10.25 63 11.46
2022-10-19 2845 11335000 2376 116464400 10.20 10.40 10.20 10.20 0.00 0% 10.20 534 10.25 111 11.46
2022-10-20 2845 10818000 2084 110712850 10.20 10.35 10.10 10.30 0.10 0.98% 10.25 42 10.30 979 11.57
2022-10-21 2845 8337000 1357 86416350 10.30 10.45 10.20 10.35 0.05 0.49% 10.35 67 10.40 853 11.63
2022-10-24 2845 5155000 1161 53825800 10.45 10.55 10.35 10.40 0.05 0.48% 10.40 1031 10.45 260 11.69
2022-10-25 2845 7713000 1398 80502250 10.45 10.50 10.35 10.45 0.05 0.48% 10.45 118 10.50 979 11.74
2022-10-26 2845 4247000 1009 44657900 10.45 10.60 10.40 10.50 0.05 0.48% 10.50 394 10.55 455 11.80
2022-10-27 2845 4200000 977 44292700 10.50 10.60 10.45 10.60 0.10 0.95% 10.55 118 10.60 1544 11.91
2022-10-28 2845 3992028 1332 41967119 10.60 10.60 10.45 10.45 0.15 -1.42% 10.45 678 10.50 261 11.74
2022-10-31 2845 4237000 645 44718050 10.50 10.60 10.45 10.60 0.15 1.44% 10.55 31 10.60 1387 11.91
2022-11-01 2845 4499000 997 47613650 10.60 10.65 10.50 10.55 0.05 -0.47% 10.55 466 10.60 129 11.85
2022-11-02 2845 3308000 985 34891700 10.60 10.60 10.50 10.50 0.05 -0.47% 10.50 1270 10.55 20 11.80
2022-11-03 2845 3049000 912 31870600 10.45 10.50 10.40 10.45 0.05 -0.48% 10.45 269 10.50 339 11.74
2022-11-04 2845 2815000 734 29661100 10.45 10.60 10.40 10.60 0.15 1.44% 10.55 367 10.60 727 11.91
2022-11-07 2845 2909000 976 31023300 10.65 10.70 10.60 10.65 0.05 0.47% 10.65 781 10.70 1915 11.97
2022-11-08 2845 3389000 829 36246700 10.75 10.75 10.65 10.70 0.05 0.47% 10.65 461 10.70 478 12.02
2022-11-09 2845 3296000 1167 35349950 10.70 10.75 10.65 10.75 0.05 0.47% 10.70 1165 10.75 307 12.08
2022-11-10 2845 4298335 1324 45775900 10.70 10.75 10.60 10.60 0.15 -1.4% 10.60 254 10.65 374 11.91
2022-11-11 2845 9195000 1917 99542950 10.80 10.90 10.75 10.85 0.25 2.36% 10.80 234 10.85 1067 12.19
2022-11-14 2845 4722000 1111 51269050 10.85 10.90 10.80 10.85 0.00 0% 10.85 76 10.90 1699 12.19
2022-11-15 2845 4856000 1005 52692300 10.85 10.90 10.80 10.90 0.05 0.46% 10.85 551 10.90 346 13.29
2022-11-16 2845 4242000 1058 45718000 10.85 10.90 10.70 10.70 0.20 -1.83% 10.70 409 10.75 210 13.05
2022-11-17 2845 1679000 435 17987800 10.70 10.75 10.70 10.75 0.05 0.47% 10.70 711 10.75 306 13.11
2022-11-18 2845 2887000 934 31149450 10.75 10.85 10.70 10.80 0.05 0.47% 10.75 933 10.80 435 13.17
2022-11-21 2845 3275000 807 35299150 10.80 10.85 10.70 10.80 0.00 0% 10.75 744 10.80 16 13.17
2022-11-22 2845 2192000 654 23740950 10.80 10.85 10.75 10.85 0.05 0.46% 10.80 495 10.85 625 13.23
2022-11-23 2845 4491000 1224 48956400 10.85 10.95 10.80 10.90 0.05 0.46% 10.85 639 10.90 66 13.29
2022-11-24 2845 3785000 929 41356650 10.95 11.00 10.90 10.95 0.05 0.46% 10.90 317 10.95 595 13.35
2022-11-25 2845 3868000 887 42381450 10.95 11.00 10.90 10.95 0.00 0% 10.95 243 11.00 1232 13.35
2022-11-28 2845 4683000 870 51156950 10.90 11.00 10.85 11.00 0.05 0.46% 10.95 21 11.00 499 13.41
2022-11-29 2845 2955000 1577 32435100 11.00 11.05 10.90 11.05 0.05 0.45% 11.00 176 11.05 393 13.48
2022-11-30 2845 9937000 1373 109346900 11.05 11.15 10.95 10.95 0.10 -0.9% 10.95 83 11.00 438 13.35
2022-12-01 2845 7792000 1366 86469650 11.05 11.20 11.00 11.10 0.15 1.37% 11.05 185 11.10 375 13.54
2022-12-02 2845 2776000 729 30605900 11.05 11.10 11.00 11.00 0.10 -0.9% 11.00 57 11.05 381 13.41
2022-12-05 2845 2490000 644 27346200 11.00 11.05 10.95 10.95 0.05 -0.45% 10.95 234 11.00 215 13.35
2022-12-06 2845 3295000 855 35950500 10.90 11.00 10.85 10.90 0.05 -0.46% 10.90 120 10.95 912 13.29
2022-12-07 2845 4215000 795 46091350 10.90 11.00 10.85 10.90 0.00 0% 10.90 536 10.95 144 13.29
2022-12-08 2845 3192000 744 34719850 10.90 10.90 10.85 10.85 0.05 -0.46% 10.85 343 10.90 847 13.23
2022-12-09 2845 3509000 622 38366700 10.90 11.00 10.85 10.95 0.10 0.92% 10.90 1101 10.95 44 13.35
2022-12-12 2845 5175000 1198 57364750 11.05 11.15 11.00 11.15 0.20 1.83% 11.10 650 11.15 552 13.60
2022-12-13 2845 2744871 1193 25846002 9.46 9.46 9.40 9.41 0.05 -15.61% 9.41 111 9.42 5 9.23
2022-12-14 2845 4797000 1133 53843250 11.20 11.30 11.15 11.25 0.05 19.55% 11.20 205 11.25 282 13.72
2022-12-15 2845 1956000 458 21911400 11.20 11.25 11.15 11.20 0.05 -0.44% 11.20 184 11.25 801 13.66
2022-12-16 2845 6526000 945 72700850 11.15 11.20 11.05 11.15 0.05 -0.45% 11.10 509 11.15 109 13.60
2022-12-18 2845 4005189 972 44817689 11.15 11.25 11.10 11.20 0.05 0.45% 11.20 86 11.25 712 16.47
2022-12-19 2845 1985000 636 22084450 11.10 11.20 11.05 11.10 0.05 -0.89% 11.10 594 11.15 241 13.54
2022-12-20 2845 4758000 764 52860050 11.10 11.20 11.05 11.10 0.00 0% 11.05 695 11.10 212 13.54
2022-12-21 2845 2275000 490 25234050 11.10 11.15 11.05 11.05 0.05 -0.45% 11.05 243 11.10 388 13.48
2022-12-22 2845 5626000 664 62838950 11.10 11.20 11.10 11.20 0.15 1.36% 11.15 52 11.20 633 13.66
2022-12-23 2845 1845000 333 20498900 11.10 11.15 11.10 11.10 0.10 -0.89% 11.10 341 11.15 496 13.54
2022-12-26 2845 1414000 345 15751300 11.15 11.20 11.10 11.15 0.05 0.45% 11.10 960 11.15 102 13.60
2022-12-27 2845 1863000 382 20783700 11.20 11.20 11.10 11.15 0.00 0% 11.15 132 11.20 1340 13.60
2022-12-28 2845 1891000 506 21065050 11.15 11.20 11.10 11.15 0.00 0% 11.10 637 11.15 527 13.60
2022-12-29 2845 4219000 1182 46531700 11.10 11.10 11.00 11.00 0.15 -1.35% 11.00 59 11.05 281 13.41
2022-12-30 2845 2636000 466 29105850 11.05 11.10 11.00 11.00 0.00 0% 11.00 513 11.05 23 13.41