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　　11.05
0
0%		11.10
0.05
0.45%		11.15
0.05
0.45%		11.15
0
0%		 　11.40
0.25
2.24%		11.50
0.1
0.88%		11.60
0.1
0.87%		11.50
-0.1
-0.86%		11.50
0
0%		 　11.55
0.05
0.43%		11.55
0
0%		 　　　　　　　　　　　11.55
0
0%		11.70
0.15
1.3%		11.43
2 月11.70
0
0%		11.75
0.05
0.43%		11.85
0.1
0.85%		 　11.80
-0.05
-0.42%		11.90
0.1
0.85%		11.90
0
0%		11.70
-0.2
-1.68%		11.70
0
0%		 　11.70
0
0%		11.75
0.05
0.43%		11.70
-0.05
-0.43%		11.75
0.05
0.43%		11.75
0
0%		 　11.85
0.1
0.85%		11.70
-0.15
-1.27%		11.75
0.05
0.43%		11.80
0.05
0.43%		11.85
0.05
0.42%		 11.78
3 月11.80
-0.05
-0.42%		11.80
0
0%		11.35
-0.45
-3.81%		 　11.40
0.05
0.44%		11.40
0
0%		11.35
-0.05
-0.44%		11.40
0.05
0.44%		11.25
-0.15
-1.32%		 　11.20
-0.05
-0.44%		11.05
-0.15
-1.34%		11.05
0
0%		10.90
-0.15
-1.36%		11.25
0.35
3.21%		 　11.00
-0.25
-2.22%		11.10
0.1
0.91%		11.20
0.1
0.9%		11.15
-0.05
-0.45%		11.10
-0.05
-0.45%		 　11.05
-0.05
-0.45%		11.10
0.05
0.45%		11.05
-0.05
-0.45%		11.05
0
0%		11.10
0.05
0.45%		11.21
4 月 　　　　11.20
0.1
0.9%		11.20
0
0%		 　11.20
0
0%		11.30
0.1
0.89%		11.30
0
0%		11.20
-0.1
-0.88%		11.25
0.05
0.45%		 　11.15
-0.1
-0.89%		11.15
0
0%		11.15
0
0%		11.15
0
0%		11.10
-0.05
-0.45%		 　11.15
0.05
0.45%		11.10
-0.05
-0.45%		11.10
0
0%		11.10
0
0%		11.20
0.1
0.9%		 11.18
5 月　11.20
0
0%		11.15
-0.05
-0.45%		11.20
0.05
0.45%		11.20
0
0%		 　11.20
0
0%		11.20
0
0%		11.25
0.05
0.45%		11.20
-0.05
-0.44%		11.15
-0.05
-0.45%		 　11.20
0.05
0.45%		11.20
0
0%		11.35
0.15
1.34%		11.35
0
0%		11.40
0.05
0.44%		 　11.35
-0.05
-0.44%		11.40
0.05
0.44%		11.35
-0.05
-0.44%		11.25
-0.1
-0.88%		11.30
0.05
0.44%		 　11.35
0.05
0.44%		11.30
-0.05
-0.44%		11.20
-0.1
-0.88%		11.26
6 月11.25
0.05
0.45%		11.30
0.05
0.44%		 　11.30
0
0%		11.35
0.05
0.44%		11.35
0
0%		11.35
0
0%		11.40
0.05
0.44%		 　11.40
0
0%		11.45
0.05
0.44%		11.65
0.2
1.75%		11.70
0.05
0.43%		11.50
-0.2
-1.71%		 　11.75
0.25
2.17%		11.80
0.05
0.43%		11.80
0
0%		 　　　11.95
0.15
1.27%		11.90
-0.05
-0.42%		11.90
0
0%		11.95
0.05
0.42%		11.90
-0.05
-0.42%		 11.61
7 月　　11.90
0
0%		11.85
-0.05
-0.42%		11.80
-0.05
-0.42%		11.35
-0.45
-3.81%		11.45
0.1
0.88%		 　11.55
0.1
0.87%		11.60
0.05
0.43%		11.55
-0.05
-0.43%		11.55
0
0%		11.60
0.05
0.43%		 　　11.55
-0.05
-0.43%		11.50
-0.05
-0.43%		11.60
0.1
0.87%		11.65
0.05
0.43%		 　11.55
-0.1
-0.86%		11.65
0.1
0.87%		 11.75
0.1
0.86%		11.90
0.15
1.28%		 11.85
-0.05
-0.42%		11.65
8 月11.90
0.05
0.42%		11.65
-0.25
-2.1%		 11.60
-0.05
-0.43%		 　11.65
0.05
0.43%		11.65
0
0%		11.65
0
0%		11.80
0.15
1.29%		11.75
-0.05
-0.42%		 　11.50
-0.25
-2.13%		11.50
0
0%		11.45
-0.05
-0.43%		11.35
-0.1
-0.87%		11.40
0.05
0.44%		 　11.55
0.15
1.32%		11.55
0
0%		11.55
0
0%		11.55
0
0%		11.50
-0.05
-0.43%		 　11.60
0.1
0.87%		11.60
0
0%		11.65
0.05
0.43%		11.55
-0.1
-0.86%		11.59
9 月11.60
0.05
0.43%		 　11.60
0
0%		11.55
-0.05
-0.43%		11.55
0
0%		11.45
-0.1
-0.87%		11.55
0.1
0.87%		 　11.80
0.25
2.16%		11.80
0
0%		11.80
0
0%		11.85
0.05
0.42%		11.80
-0.05
-0.42%		 　11.80
0
0%		11.80
0
0%		11.70
-0.1
-0.85%		11.55
-0.15
-1.28%		11.50
-0.05
-0.43%		 　11.55
0.05
0.43%		11.65
0.1
0.87%		11.60
-0.05
-0.43%		11.65
0.05
0.43%		 11.65
10 月　11.55
-0.1
-0.86%		11.50
-0.05
-0.43%		11.40
-0.1
-0.87%		11.55
0.15
1.32%		11.60
0.05
0.43%		 　　　11.80
0.2
1.72%		11.80
0
0%		11.75
-0.05
-0.42%		 　11.80
0.05
0.43%		11.75
-0.05
-0.42%		11.65
-0.1
-0.85%		11.65
0
0%		11.60
-0.05
-0.43%		 　11.50
-0.1
-0.86%		11.60
0.1
0.87%		11.65
0.05
0.43%		11.55
-0.1
-0.86%		11.55
0
0%		 　11.60
0.05
0.43%		11.50
-0.1
-0.86%		11.63
11 月11.65
0.15
1.3%		11.60
-0.05
-0.43%		11.70
0.1
0.86%		 　11.80
0.1
0.85%		11.75
-0.05
-0.42%		11.75
0
0%		11.80
0.05
0.43%		11.70
-0.1
-0.85%		 　11.75
0.05
0.43%		11.80
0.05
0.43%		11.90
0.1
0.85%		11.95
0.05
0.42%		12.00
0.05
0.42%		 　12.00
0
0%		12.05
0.05
0.42%		12.00
-0.05
-0.41%		12.00
0
0%		11.95
-0.05
-0.42%		 　11.95
0
0%		12.00
0.05
0.42%		12.05
0.05
0.42%		11.95
-0.1
-0.83%		 11.88
12 月12.05
0.1
0.84%		 　12.05
0
0%		12.00
-0.05
-0.41%		12.30
0.3
2.5%		12.30
0
0%		12.50
0.2
1.63%		 　12.50
0
0%		12.60
0.1
0.8%		12.40
-0.2
-1.59%		12.60
0.2
1.61%		12.65
0.05
0.4%		 　12.65
0
0%		12.55
-0.1
-0.79%		12.80
0.25
1.99%		12.70
-0.1
-0.78%		12.65
-0.05
-0.39%		 　12.65
0
0%		12.70
0.05
0.4%		12.75
0.05
0.39%		12.70
-0.05
-0.39%		12.65
-0.05
-0.39%		　　12.5

說明:最高漲幅:3.21%最低跌幅:-3.81% 最高價:12.80最低價:10.90平均價:11.62,灰色底表示週末,漲121天(11.3)元,跌101天(-9.1)元,平盤79天
3%=2,2%=12,1%=41,0%=145,-0%=2,-1%=8,-2%=31,-3%=60,

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
2023-01-03 2845 1869000 310 20648850 11.00 11.10 11.00 11.05 0.05 0% 11.05 114 11.10 916 13.48
2023-01-04 2845 1073000 271 11889650 11.05 11.10 11.05 11.10 0.05 0.45% 11.05 408 11.10 410 13.54
2023-01-05 2845 2573000 557 28662250 11.10 11.20 11.10 11.15 0.05 0.45% 11.10 591 11.15 44 13.60
2023-01-06 2845 1194000 401 13316700 11.15 11.20 11.10 11.15 0.00 0% 11.15 223 11.20 1342 13.60
2023-01-09 2845 10440000 2827 118241250 11.25 11.45 11.25 11.40 0.25 2.24% 11.35 459 11.40 53 13.90
2023-01-10 2845 4904000 1259 56172700 11.40 11.50 11.40 11.50 0.10 0.88% 11.45 450 11.50 1923 14.02
2023-01-11 2845 7918000 1375 91546350 11.50 11.60 11.50 11.60 0.10 0.87% 11.55 60 11.60 1237 14.15
2023-01-12 2845 4394000 1158 50709550 11.60 11.65 11.50 11.50 0.10 -0.86% 11.50 54 11.55 578 14.02
2023-01-13 2845 3695000 939 42552100 11.50 11.60 11.45 11.50 0.00 0% 11.50 82 11.55 1005 14.02
2023-01-16 2845 3524000 1031 40824950 11.55 11.65 11.55 11.55 0.05 0.43% 11.55 533 11.60 889 14.09
2023-01-17 2845 2843000 714 32840750 11.60 11.60 11.50 11.55 0.00 0% 11.55 209 11.60 1645 14.09
2023-01-30 2845 6639000 2107 77208350 11.70 11.70 11.55 11.55 0.00 0% 11.55 1019 11.60 88 14.09
2023-01-31 2845 6933000 1474 80799100 11.65 11.70 11.55 11.70 0.15 1.3% 11.65 96 11.70 1707 14.27
2023-02-01 2845 4565000 1095 53593450 11.70 11.80 11.65 11.70 0.00 0% 11.70 58 11.75 167 14.27
2023-02-02 2845 5031000 1125 58998400 11.70 11.80 11.65 11.75 0.05 0.43% 11.75 223 11.80 832 14.33
2023-02-03 2845 5071000 1287 59915300 11.75 11.85 11.75 11.85 0.10 0.85% 11.80 59 11.85 529 14.45
2023-02-06 2845 4483000 1271 53057500 11.80 11.90 11.80 11.80 0.05 -0.42% 11.80 415 11.85 206 14.39
2023-02-07 2845 4799000 1079 57107150 11.85 11.95 11.85 11.90 0.10 0.85% 11.85 790 11.90 184 14.51
2023-02-08 2845 3863000 1041 45958900 11.90 11.95 11.85 11.90 0.00 0% 11.85 835 11.90 39 14.51
2023-02-09 2845 6786000 1336 79918500 11.85 11.90 11.70 11.70 0.20 -1.68% 11.70 511 11.75 471 14.27
2023-02-10 2845 4045000 723 47289350 11.70 11.75 11.65 11.70 0.00 0% 11.65 625 11.70 522 14.27
2023-02-13 2845 3443000 606 40184350 11.65 11.75 11.60 11.70 0.00 0% 11.70 511 11.75 174 14.27
2023-02-14 2845 1957000 494 23054000 11.75 11.85 11.70 11.75 0.05 0.43% 11.75 621 11.80 29 14.33
2023-02-15 2845 1996000 455 23442600 11.80 11.80 11.70 11.70 0.05 -0.43% 11.70 551 11.75 24 14.27
2023-02-16 2845 1427000 360 16781400 11.75 11.80 11.70 11.75 0.05 0.43% 11.75 228 11.80 1272 14.33
2023-02-17 2845 1274000 399 14984650 11.75 11.80 11.75 11.75 0.00 0% 11.75 662 11.80 979 14.33
2023-02-20 2845 4425000 980 52182100 11.75 11.85 11.75 11.85 0.10 0.85% 11.80 90 11.85 780 14.45
2023-02-21 2845 3637000 914 42708750 11.80 11.80 11.70 11.70 0.15 -1.27% 11.70 1896 11.75 40 14.27
2023-02-22 2845 6421000 1122 74881050 11.60 11.75 11.60 11.75 0.05 0.43% 11.70 283 11.75 580 14.33
2023-02-23 2845 8271000 1525 97664450 11.75 11.85 11.75 11.80 0.05 0.43% 11.75 1326 11.80 70 14.39
2023-02-24 2845 3630000 816 42928350 11.85 11.85 11.80 11.85 0.05 0.42% 11.80 389 11.85 650 14.45
2023-03-01 2845 4881000 1431 57479000 11.80 11.80 11.75 11.80 0.05 -0.42% 11.80 28 11.85 1233 14.39
2023-03-02 2845 4108000 850 48385250 11.80 11.85 11.75 11.80 0.00 0% 11.75 1006 11.80 548 14.39
2023-03-03 2845 34070000 7292 386218650 11.40 11.40 11.25 11.35 0.45 -3.81% 11.35 323 11.40 1738 13.84
2023-03-06 2845 8834000 1593 100257300 11.35 11.40 11.30 11.40 0.05 0.44% 11.35 733 11.40 970 13.90
2023-03-07 2845 6393000 1751 72763700 11.40 11.45 11.35 11.40 0.00 0% 11.40 55 11.45 1182 13.90
2023-03-08 2845 5554000 2072 63108000 11.40 11.40 11.35 11.35 0.05 -0.44% 11.35 1333 11.40 703 13.84
2023-03-09 2845 6888000 2034 78415500 11.40 11.45 11.35 11.40 0.05 0.44% 11.40 104 11.45 1927 13.90
2023-03-10 2845 8115000 2360 91583500 11.30 11.40 11.25 11.25 0.15 -1.32% 11.25 906 11.30 953 13.72
2023-03-13 2845 8597000 1850 95679450 11.15 11.20 11.05 11.20 0.05 -0.44% 11.15 301 11.20 482 13.66
2023-03-14 2845 7743000 2080 85638450 11.10 11.15 11.00 11.05 0.15 -1.34% 11.05 312 11.10 764 13.48
2023-03-15 2845 5495000 1696 60834600 11.10 11.15 11.00 11.05 0.00 0% 11.00 1289 11.05 269 13.48
2023-03-16 2845 9857000 2450 107656000 10.95 11.00 10.85 10.90 0.15 -1.36% 10.90 366 10.95 720 13.29
2023-03-17 2845 12682000 1986 141148100 10.95 11.25 10.90 11.25 0.35 3.21% 11.20 359 11.25 285 12.50
2023-03-20 2845 7617000 1972 83973250 11.15 11.15 10.95 11.00 0.25 -2.22% 11.00 197 11.05 457 12.22
2023-03-21 2845 5313000 940 59142850 11.10 11.20 11.00 11.10 0.10 0.91% 11.10 399 11.15 240 12.33
2023-03-22 2845 4076000 989 45585250 11.15 11.25 11.15 11.20 0.10 0.9% 11.15 424 11.20 309 12.44
2023-03-23 2845 4433000 1280 49370450 11.15 11.20 11.10 11.15 0.05 -0.45% 11.10 1572 11.15 2 12.39
2023-03-24 2845 4837000 1407 53693850 11.20 11.20 11.05 11.10 0.05 -0.45% 11.10 105 11.15 381 12.33
2023-03-27 2845 2866000 1165 31710250 11.10 11.15 11.05 11.05 0.05 -0.45% 11.05 191 11.10 796 12.28
2023-03-28 2845 5197000 1264 57503250 11.10 11.15 11.00 11.10 0.05 0.45% 11.05 172 11.10 301 12.33
2023-03-29 2845 7482000 1895 82652650 11.10 11.15 11.00 11.05 0.05 -0.45% 11.00 2129 11.05 19 12.28
2023-03-30 2845 2909000 572 32241950 11.05 11.15 11.05 11.05 0.00 0% 11.05 2242 11.10 212 12.28
2023-03-31 2845 2430000 590 27009700 11.10 11.15 11.10 11.10 0.05 0.45% 11.10 505 11.15 1208 12.33
2023-04-06 2845 4399000 1309 49100800 11.10 11.20 11.05 11.20 0.10 0.9% 11.15 803 11.20 469 12.44
2023-04-07 2845 1955000 566 21899550 11.20 11.25 11.15 11.20 0.00 0% 11.20 216 11.25 924 12.44
2023-04-10 2845 1465000 551 16422950 11.25 11.25 11.15 11.20 0.00 0% 11.20 25 11.25 1080 12.44
2023-04-11 2845 3608000 661 40592700 11.20 11.30 11.20 11.30 0.10 0.89% 11.25 470 11.30 1246 12.56
2023-04-12 2845 2790000 675 31512600 11.30 11.35 11.25 11.30 0.00 0% 11.25 1226 11.30 30 12.56
2023-04-13 2845 4729000 798 53217750 11.25 11.30 11.20 11.20 0.10 -0.88% 11.20 1603 11.25 45 12.44
2023-04-14 2845 5107000 845 57259400 11.25 11.30 11.15 11.25 0.05 0.45% 11.20 188 11.25 1812 12.50
2023-04-17 2845 6405000 1035 71680300 11.25 11.25 11.15 11.15 0.10 -0.89% 11.15 713 11.20 397 12.39
2023-04-18 2845 2284000 439 25516200 11.15 11.20 11.15 11.15 0.00 0% 11.15 1338 11.20 526 12.39
2023-04-19 2845 3426000 866 38229500 11.15 11.20 11.10 11.15 0.00 0% 11.10 1443 11.15 64 12.39
2023-04-20 2845 3194000 972 35599750 11.15 11.20 11.10 11.15 0.00 0% 11.15 209 11.20 1130 12.39
2023-04-21 2845 2030000 770 22561350 11.15 11.15 11.10 11.10 0.05 -0.45% 11.10 693 11.15 753 12.33
2023-04-24 2845 1873000 517 20809050 11.10 11.15 11.05 11.15 0.05 0.45% 11.10 457 11.15 767 12.39
2023-04-25 2845 3771000 989 41916950 11.15 11.20 11.05 11.10 0.05 -0.45% 11.10 220 11.15 748 12.33
2023-04-26 2845 2957000 970 32784650 11.10 11.15 11.05 11.10 0.00 0% 11.05 1289 11.10 132 12.33
2023-04-27 2845 2487000 541 27610100 11.10 11.15 11.05 11.10 0.00 0% 11.10 123 11.15 1309 12.33
2023-04-28 2845 4095000 845 45754400 11.15 11.20 11.10 11.20 0.10 0.9% 11.15 78 11.20 1847 12.44
2023-05-02 2845 3225000 793 36167800 11.20 11.25 11.15 11.20 0.00 0% 11.20 116 11.25 1243 12.44
2023-05-03 2845 1823000 377 20396350 11.20 11.25 11.15 11.15 0.05 -0.45% 11.15 1024 11.20 415 12.39
2023-05-04 2845 1804000 419 20162950 11.15 11.20 11.15 11.20 0.05 0.45% 11.15 1445 11.20 951 12.44
2023-05-05 2845 1813000 360 20286400 11.20 11.20 11.15 11.20 0.00 0% 11.15 1476 11.20 829 12.44
2023-05-08 2845 3683000 722 41285900 11.20 11.25 11.15 11.20 0.00 0% 11.20 484 11.25 1889 12.44
2023-05-09 2845 3339000 676 37413700 11.20 11.25 11.15 11.20 0.00 0% 11.20 54 11.25 1370 12.44
2023-05-10 2845 3801000 610 42749900 11.25 11.30 11.20 11.25 0.05 0.45% 11.20 1653 11.25 114 12.50
2023-05-11 2845 4034000 727 45192600 11.25 11.30 11.15 11.20 0.05 -0.44% 11.15 1697 11.20 309 12.44
2023-05-12 2845 1672000 575 18653700 11.20 11.20 11.15 11.15 0.05 -0.45% 11.15 611 11.20 596 12.39
2023-05-15 2845 2477000 798 27582250 11.15 11.20 11.10 11.20 0.05 0.45% 11.15 28 11.20 712 12.44
2023-05-16 2845 4508000 1475 50507150 11.20 11.25 11.15 11.20 0.00 0% 11.20 116 11.25 1018 11.79
2023-05-17 2845 8823978 2893 99743590 11.20 11.40 11.20 11.35 0.15 1.34% 11.30 470 11.35 199 11.95
2023-05-18 2845 5425000 1207 61531400 11.35 11.40 11.30 11.35 0.00 0% 11.30 1135 11.35 262 11.95
2023-05-19 2845 4192000 1004 47604800 11.35 11.40 11.30 11.40 0.05 0.44% 11.35 208 11.40 1494 12.00
2023-05-22 2845 2665000 620 30352700 11.40 11.45 11.35 11.35 0.05 -0.44% 11.35 1087 11.40 536 11.95
2023-05-23 2845 1938000 580 22059150 11.35 11.40 11.35 11.40 0.05 0.44% 11.35 1031 11.40 986 12.00
2023-05-24 2845 3512000 1042 39911150 11.35 11.40 11.30 11.35 0.05 -0.44% 11.35 174 11.40 1338 11.95
2023-05-25 2845 4840000 741 54577750 11.30 11.35 11.25 11.25 0.10 -0.88% 11.25 839 11.30 1262 11.84
2023-05-26 2845 3673000 660 41465900 11.25 11.35 11.25 11.30 0.05 0.44% 11.30 29 11.35 1359 11.89
2023-05-29 2845 2283000 620 25837550 11.30 11.35 11.30 11.35 0.05 0.44% 11.30 188 11.35 1407 11.95
2023-05-30 2845 3722000 1146 42053750 11.35 11.35 11.25 11.30 0.05 -0.44% 11.25 1897 11.30 26 11.89
2023-05-31 2845 7931000 1894 89067950 11.30 11.30 11.20 11.20 0.10 -0.88% 11.20 1181 11.25 136 11.79
2023-06-01 2845 1894000 669 21304450 11.25 11.30 11.20 11.25 0.05 0.45% 11.20 2497 11.25 82 11.84
2023-06-02 2845 2720000 726 30725050 11.30 11.35 11.25 11.30 0.05 0.44% 11.30 84 11.35 1445 11.89
2023-06-05 2845 4927000 1380 55739100 11.35 11.35 11.30 11.30 0.00 0% 11.30 431 11.35 2652 11.89
2023-06-06 2845 3966000 946 44961950 11.35 11.35 11.30 11.35 0.05 0.44% 11.30 967 11.35 1074 11.95
2023-06-07 2845 4377000 1734 49754350 11.40 11.40 11.35 11.35 0.00 0% 11.35 655 11.40 2428 11.95
2023-06-08 2845 3392000 1155 38579500 11.40 11.40 11.35 11.35 0.00 0% 11.35 916 11.40 3109 11.95
2023-06-09 2845 4475000 1536 50975650 11.40 11.40 11.35 11.40 0.05 0.44% 11.35 1593 11.40 972 12.00
2023-06-12 2845 3660000 1316 41657850 11.40 11.40 11.35 11.40 0.00 0% 11.35 1541 11.40 369 12.00
2023-06-13 2845 6174000 2060 70661100 11.40 11.50 11.40 11.45 0.05 0.44% 11.45 322 11.50 1768 12.05
2023-06-14 2845 10608000 3201 122716350 11.45 11.65 11.45 11.65 0.20 1.75% 11.60 451 11.65 566 12.26
2023-06-15 2845 7527000 2362 87599150 11.65 11.70 11.55 11.70 0.05 0.43% 11.65 16 11.70 1493 12.32
2023-06-16 2845 14732000 2458 170477400 11.70 11.70 11.50 11.50 0.20 -1.71% 11.45 821 11.50 158 12.11
2023-06-19 2845 17420000 2985 203386450 11.55 11.75 11.50 11.75 0.25 2.17% 11.70 70 11.75 358 12.37
2023-06-20 2845 14673000 2738 172344950 11.70 11.80 11.60 11.80 0.05 0.43% 11.75 21 11.80 363 12.42
2023-06-21 2845 7555000 1740 88820550 11.75 11.85 11.65 11.80 0.00 0% 11.80 85 11.85 1374 12.42
2023-06-26 2845 16350000 2458 194054700 11.75 12.00 11.70 11.95 0.15 1.27% 11.95 10 12.00 1529 12.58
2023-06-27 2845 12032000 2826 143383100 11.95 12.00 11.80 11.90 0.05 -0.42% 11.85 747 11.90 7 12.53
2023-06-28 2845 6670000 1305 79042700 11.90 11.95 11.75 11.90 0.00 0% 11.85 212 11.90 245 12.53
2023-06-29 2845 10474000 1925 125117150 11.85 12.00 11.80 11.95 0.05 0.42% 11.95 334 12.00 416 12.58
2023-06-30 2845 6797000 1631 81031250 11.95 12.00 11.85 11.90 0.05 -0.42% 11.90 300 11.95 393 12.53
2023-07-03 2845 7282000 864 86986300 11.90 12.00 11.90 11.90 0.00 0% 11.90 672 11.95 259 12.53
2023-07-04 2845 6094000 1006 72436850 11.90 11.95 11.85 11.85 0.05 -0.42% 11.85 259 11.90 483 12.47
2023-07-05 2845 8991000 1830 106411800 11.85 11.90 11.75 11.80 0.05 -0.42% 11.80 69 11.85 1100 12.42
2023-07-06 2845 11436000 2607 130129950 11.45 11.50 11.30 11.35 0.00 -3.81% 11.30 928 11.35 60 11.95
2023-07-07 2845 9501000 1558 107371700 11.30 11.45 11.20 11.45 0.10 0.88% 11.35 127 11.45 456 12.05
2023-07-10 2845 8665000 2595 99805350 11.50 11.60 11.45 11.55 0.10 0.87% 11.55 9 11.60 557 12.16
2023-07-11 2845 5472000 908 63384650 11.60 11.65 11.55 11.60 0.05 0.43% 11.55 351 11.60 238 12.21
2023-07-12 2845 4058000 1062 47037800 11.55 11.65 11.55 11.55 0.05 -0.43% 11.55 431 11.60 627 12.16
2023-07-13 2845 3911000 929 45259800 11.55 11.65 11.50 11.55 0.00 0% 11.55 496 11.60 751 12.16
2023-07-14 2845 2731000 701 31653700 11.55 11.60 11.55 11.60 0.05 0.43% 11.55 886 11.60 463 12.21
2023-07-18 2845 5061000 1039 58671400 11.60 11.70 11.55 11.55 0.10 -0.43% 11.55 200 11.60 250 12.16
2023-07-19 2845 3340000 860 38549700 11.60 11.65 11.45 11.50 0.05 -0.43% 11.45 453 11.55 510 12.11
2023-07-20 2845 4940000 2637 57167550 11.50 11.65 11.45 11.60 0.10 0.87% 11.55 246 11.60 224 12.21
2023-07-21 2845 10940000 2590 127706900 11.60 11.75 11.50 11.65 0.05 0.43% 11.65 338 11.70 85 12.26
2023-07-24 2845 6017000 2581 69968150 11.65 11.70 11.55 11.55 0.10 -0.86% 11.55 947 11.65 228 12.16
2023-07-25 2845 6446000 2751 74912750 11.55 11.70 11.50 11.65 0.10 0.87% 11.65 231 11.70 321 12.26
2023-07-27 2845 9567000 2852 112519600 11.80 11.85 11.65 11.75 0.00 0.86% 11.75 272 11.80 57 12.37
2023-07-28 2845 8823000 3801 104807900 11.75 11.95 11.70 11.90 0.15 1.28% 11.85 202 11.90 94 12.53
2023-07-31 2845 6605000 3216 78589650 11.95 12.00 11.80 11.85 0.05 -0.42% 11.85 82 11.90 141 12.47
2023-08-01 2845 2151000 1074 25485350 11.85 11.90 11.80 11.90 0.05 0.42% 11.85 42 11.90 733 12.53
2023-08-02 2845 6989000 2493 81823300 11.80 11.80 11.60 11.65 0.25 -2.1% 11.65 116 11.70 161 12.26
2023-08-04 2845 3018000 921 35109500 11.65 11.70 11.60 11.60 0.05 -0.43% 11.60 539 11.65 148 12.21
2023-08-07 2845 1923000 589 22329950 11.60 11.65 11.55 11.65 0.05 0.43% 11.60 377 11.65 166 12.26
2023-08-08 2845 2492000 714 28992100 11.70 11.70 11.60 11.65 0.00 0% 11.60 864 11.65 131 12.26
2023-08-09 2845 999000 355 11608000 11.60 11.65 11.60 11.65 0.00 0% 11.60 333 11.65 419 12.26
2023-08-10 2845 4397000 1107 51676450 11.70 11.80 11.70 11.80 0.15 1.29% 11.75 105 11.80 1139 12.42
2023-08-11 2845 1952000 679 22922050 11.75 11.80 11.70 11.75 0.05 -0.42% 11.70 702 11.75 407 12.37
2023-08-14 2845 7105000 1783 82018300 11.65 11.65 11.45 11.50 0.25 -2.13% 11.50 146 11.55 263 12.11
2023-08-15 2845 1715000 549 19764600 11.50 11.55 11.50 11.50 0.00 0% 11.50 551 11.55 487 12.11
2023-08-16 2845 5771000 1330 65668950 11.40 11.45 11.30 11.45 0.05 -0.43% 11.40 344 11.45 273 12.05
2023-08-17 2845 4411000 1195 50153050 11.40 11.45 11.30 11.35 0.10 -0.87% 11.35 1701 11.40 47 11.95
2023-08-18 2845 4061000 1008 46237400 11.35 11.50 11.30 11.40 0.05 0.44% 11.35 813 11.40 70 12.00
2023-08-21 2845 2920000 578 33692000 11.45 11.70 11.40 11.55 0.15 1.32% 11.55 7 11.60 564 12.16
2023-08-22 2845 3006000 513 34732750 11.55 11.65 11.45 11.55 0.00 0% 11.50 205 11.55 593 12.16
2023-08-23 2845 3341000 509 38550250 11.50 11.60 11.45 11.55 0.00 0% 11.50 477 11.55 43 12.16
2023-08-24 2845 3685000 612 42686850 11.60 11.65 11.50 11.55 0.00 0% 11.55 51 11.60 849 12.16
2023-08-25 2845 3714000 672 42985550 11.50 11.65 11.50 11.50 0.05 -0.43% 11.50 270 11.55 634 12.11
2023-08-28 2845 2612000 543 30223050 11.50 11.60 11.50 11.60 0.10 0.87% 11.55 100 11.60 399 12.21
2023-08-29 2845 993000 275 11500400 11.60 11.65 11.55 11.60 0.00 0% 11.55 641 11.60 462 12.21
2023-08-30 2845 2081000 646 24178950 11.60 11.65 11.55 11.65 0.05 0.43% 11.60 643 11.65 457 12.26
2023-08-31 2845 1659000 419 19197700 11.65 11.65 11.55 11.55 0.10 -0.86% 11.55 465 11.60 208 11.55
2023-09-01 2845 815000 218 9434250 11.55 11.60 11.50 11.60 0.05 0.43% 11.55 794 11.60 733 11.60
2023-09-04 2845 2080000 538 24091100 11.55 11.60 11.55 11.60 0.00 0% 11.60 16 11.65 1190 11.60
2023-09-05 2845 1268000 360 14674700 11.60 11.65 11.55 11.55 0.05 -0.43% 11.55 1004 11.60 372 11.55
2023-09-06 2845 2768000 1002 31914200 11.55 11.60 11.50 11.55 0.00 0% 11.50 274 11.55 467 11.55
2023-09-07 2845 3055000 1010 35056750 11.50 11.55 11.45 11.45 0.10 -0.87% 11.45 415 11.50 156 11.45
2023-09-08 2845 1373000 486 15802250 11.45 11.55 11.45 11.55 0.10 0.87% 11.50 349 11.55 91 11.55
2023-09-11 2845 10007000 1694 117498150 11.60 11.85 11.60 11.80 0.25 2.16% 11.75 324 11.80 928 11.80
2023-09-12 2845 2719000 750 32029600 11.80 11.80 11.70 11.80 0.00 0% 11.75 864 11.80 134 11.80
2023-09-13 2845 2417000 656 28458400 11.80 11.85 11.70 11.80 0.00 0% 11.75 213 11.80 701 11.80
2023-09-14 2845 5014000 991 59216050 11.80 11.85 11.75 11.85 0.05 0.42% 11.80 763 11.85 774 11.85
2023-09-15 2845 3175000 819 37462350 11.85 11.85 11.75 11.80 0.05 -0.42% 11.80 81 11.85 1064 11.80
2023-09-18 2845 1396000 314 16424950 11.80 11.80 11.75 11.80 0.00 0% 11.75 33 11.80 714 11.80
2023-09-19 2845 1448000 278 17060300 11.75 11.80 11.75 11.80 0.00 0% 11.75 1006 11.80 33 11.80
2023-09-20 2845 2366000 547 27810650 11.80 11.85 11.70 11.70 0.10 -0.85% 11.70 582 11.75 338 11.70
2023-09-21 2845 5335000 1378 61957700 11.70 11.70 11.55 11.55 0.15 -1.28% 11.55 928 11.60 45 11.55
2023-09-22 2845 2426000 674 28015950 11.55 11.60 11.50 11.50 0.05 -0.43% 11.50 1366 11.60 145 11.50
2023-09-25 2845 2391000 690 27686300 11.55 11.65 11.55 11.55 0.05 0.43% 11.55 518 11.60 74 11.55
2023-09-26 2845 2732000 795 31603200 11.55 11.65 11.50 11.65 0.10 0.87% 11.60 26 11.65 438 11.65
2023-09-27 2845 2162000 636 25072250 11.60 11.65 11.55 11.60 0.05 -0.43% 11.55 509 11.60 94 11.60
2023-09-28 2845 1068000 284 12411700 11.60 11.65 11.55 11.65 0.05 0.43% 11.60 230 11.65 236 11.65
2023-10-02 2845 4193000 1115 48484650 11.70 11.70 11.50 11.55 0.10 -0.86% 11.55 360 11.60 408 11.55
2023-10-03 2845 2075000 694 23896450 11.55 11.55 11.50 11.50 0.05 -0.43% 11.50 868 11.55 203 11.50
2023-10-04 2845 4727000 1881 53981450 11.45 11.50 11.40 11.40 0.10 -0.87% 11.40 795 11.45 218 11.40
2023-10-05 2845 2933000 493 33726900 11.45 11.55 11.45 11.55 0.15 1.32% 11.50 91 11.55 333 11.55
2023-10-06 2845 928000 343 10742000 11.55 11.60 11.50 11.60 0.05 0.43% 11.55 188 11.60 245 11.60
2023-10-11 2845 8326000 1558 97682950 11.65 11.80 11.60 11.80 0.20 1.72% 11.75 323 11.80 1697 11.80
2023-10-12 2845 2815000 905 33148850 11.80 11.80 11.70 11.80 0.00 0% 11.75 317 11.80 503 11.80
2023-10-13 2845 1840000 583 21596150 11.75 11.75 11.70 11.75 0.05 -0.42% 11.70 1013 11.75 129 11.75
2023-10-16 2845 3973000 819 46591350 11.70 11.80 11.65 11.80 0.05 0.43% 11.75 190 11.80 594 11.80
2023-10-17 2845 1511000 542 17753750 11.75 11.80 11.70 11.75 0.05 -0.42% 11.70 852 11.75 81 11.75
2023-10-18 2845 3306000 919 38680600 11.70 11.75 11.65 11.65 0.10 -0.85% 11.65 927 11.70 111 11.65
2023-10-19 2845 4859000 1335 56305200 11.55 11.70 11.55 11.65 0.00 0% 11.60 144 11.65 291 11.65
2023-10-20 2845 6602000 1467 76181050 11.55 11.60 11.45 11.60 0.05 -0.43% 11.55 336 11.60 57 11.60
2023-10-23 2845 2232000 703 25755500 11.55 11.65 11.50 11.50 0.10 -0.86% 11.50 949 11.55 195 11.50
2023-10-24 2845 2613000 605 30246100 11.50 11.65 11.50 11.60 0.10 0.87% 11.55 574 11.60 13 11.60
2023-10-25 2845 1240489 417 14397355 11.60 11.65 11.55 11.65 0.05 0.43% 11.60 11 11.65 966 11.65
2023-10-26 2845 2408000 526 27768800 11.55 11.60 11.50 11.55 0.10 -0.86% 11.50 798 11.55 287 11.55
2023-10-27 2845 935000 323 10809700 11.55 11.60 11.55 11.55 0.00 0% 11.55 196 11.60 757 11.55
2023-10-30 2845 3964000 613 45807850 11.55 11.65 11.50 11.60 0.05 0.43% 11.55 705 11.60 152 11.60
2023-10-31 2845 1999000 438 23054700 11.55 11.60 11.50 11.50 0.10 -0.86% 11.50 899 11.55 187 11.50
2023-11-01 2845 2020000 539 23451450 11.55 11.65 11.50 11.65 0.15 1.3% 11.60 180 11.65 25 11.65
2023-11-02 2845 1160000 474 13522900 11.70 11.70 11.60 11.60 0.05 -0.43% 11.60 284 11.65 23 11.60
2023-11-03 2845 2086000 477 24382350 11.65 11.70 11.60 11.70 0.10 0.86% 11.65 566 11.70 99 11.70
2023-11-06 2845 2982000 742 35028400 11.75 11.80 11.70 11.80 0.10 0.85% 11.75 55 11.80 1815 11.80
2023-11-07 2845 2729000 560 32078700 11.75 11.80 11.70 11.75 0.05 -0.42% 11.70 577 11.75 13 11.75
2023-11-08 2845 2771000 372 32556050 11.75 11.80 11.70 11.75 0.00 0% 11.70 607 11.75 12 11.75
2023-11-09 2845 2800000 484 32926650 11.70 11.80 11.70 11.80 0.05 0.43% 11.75 153 11.80 950 11.80
2023-11-10 2845 1201000 331 14086950 11.75 11.80 11.70 11.70 0.10 -0.85% 11.70 346 11.75 179 11.70
2023-11-13 2845 1278000 378 15000400 11.75 11.75 11.70 11.75 0.05 0.43% 11.70 472 11.75 72 11.75
2023-11-14 2845 3709000 656 43624550 11.80 11.80 11.70 11.80 0.05 0.43% 11.75 611 11.80 1151 11.80
2023-11-15 2845 6922000 1951 82104350 11.85 11.95 11.80 11.90 0.10 0.85% 11.90 188 11.95 787 10.53
2023-11-16 2845 2385000 540 28395300 11.95 11.95 11.85 11.95 0.05 0.42% 11.90 44 11.95 1360 10.58
2023-11-17 2845 5466000 969 65356000 11.95 12.00 11.90 12.00 0.05 0.42% 11.95 36 12.00 2972 10.62
2023-11-20 2845 5410000 939 64951350 12.00 12.10 11.95 12.00 0.00 0% 11.95 396 12.00 167 10.62
2023-11-21 2845 5368000 1363 64589350 12.00 12.05 11.95 12.05 0.05 0.42% 12.00 784 12.05 313 10.66
2023-11-22 2845 4643000 895 55689050 12.05 12.05 11.95 12.00 0.05 -0.41% 11.95 412 12.00 458 10.62
2023-11-23 2845 2191000 558 26239100 11.95 12.00 11.90 12.00 0.00 0% 11.95 592 12.00 824 10.62
2023-11-24 2845 2105000 548 25197850 12.00 12.00 11.95 11.95 0.05 -0.42% 11.95 59 12.00 1674 10.58
2023-11-27 2845 2288000 550 27344800 11.95 12.00 11.90 11.95 0.00 0% 11.90 648 11.95 133 10.58
2023-11-28 2845 4410000 887 52940150 11.95 12.05 11.90 12.00 0.05 0.42% 12.00 159 12.05 1861 10.62
2023-11-29 2845 5150000 1007 62030550 12.00 12.10 12.00 12.05 0.05 0.42% 12.05 46 12.10 1988 10.66
2023-11-30 2845 5725000 1342 68644550 12.05 12.05 11.95 11.95 0.10 -0.83% 11.90 1805 11.95 19 10.58
2023-12-01 2845 3025000 689 36331700 11.95 12.05 11.95 12.05 0.10 0.84% 12.00 1162 12.05 431 10.66
2023-12-04 2845 2712000 547 32649450 12.00 12.10 12.00 12.05 0.00 0% 12.05 55 12.10 1867 10.66
2023-12-05 2845 2149000 789 25765950 11.95 12.05 11.95 12.00 0.05 -0.41% 12.00 51 12.05 261 10.62
2023-12-06 2845 8804000 2159 107850000 12.15 12.30 12.15 12.30 0.30 2.5% 12.25 1411 12.30 1767 10.88
2023-12-07 2845 5192000 1071 63891900 12.35 12.35 12.25 12.30 0.00 0% 12.30 248 12.35 1324 10.88
2023-12-08 2845 6849000 1462 84914350 12.30 12.50 12.30 12.50 0.20 1.63% 12.45 140 12.50 1317 11.06
2023-12-11 2845 2762000 822 34523500 12.55 12.55 12.40 12.50 0.00 0% 12.45 561 12.50 148 11.06
2023-12-12 2845 3461000 724 43523450 12.65 12.65 12.50 12.60 0.10 0.8% 12.55 83 12.60 948 11.15
2023-12-13 2845 5238000 1205 65263750 12.60 12.60 12.35 12.40 0.20 -1.59% 12.40 97 12.45 150 10.97
2023-12-14 2845 5760000 1357 72325050 12.50 12.60 12.45 12.60 0.20 1.61% 12.55 572 12.60 146 11.15
2023-12-15 2845 5398000 1809 68097100 12.60 12.65 12.55 12.65 0.05 0.4% 12.60 153 12.65 798 11.19
2023-12-18 2845 3516000 852 44319950 12.60 12.65 12.50 12.65 0.00 0% 12.60 89 12.65 87 11.19
2023-12-19 2845 6571000 2286 82196700 12.55 12.60 12.40 12.55 0.10 -0.79% 12.50 152 12.55 103 11.11
2023-12-20 2845 7799000 1374 98902250 12.55 12.80 12.50 12.80 0.25 1.99% 12.75 46 12.80 746 11.33
2023-12-21 2845 4157000 880 52590950 12.60 12.70 12.60 12.70 0.10 -0.78% 12.65 22 12.70 257 11.24
2023-12-22 2845 3629000 901 45803150 12.70 12.70 12.55 12.65 0.05 -0.39% 12.60 91 12.65 625 11.19
2023-12-25 2845 2018000 475 25404500 12.65 12.65 12.55 12.65 0.00 0% 12.60 21 12.65 612 11.19
2023-12-26 2845 2486000 706 31473900 12.65 12.70 12.55 12.70 0.05 0.4% 12.70 107 12.75 480 11.24
2023-12-27 2845 2635000 578 33468400 12.65 12.75 12.60 12.75 0.05 0.39% 12.70 219 12.75 477 11.28
2023-12-28 2845 2599000 958 32988000 12.70 12.75 12.60 12.70 0.05 -0.39% 12.70 74 12.75 194 11.24
2023-12-29 2845 1581000 421 20014100 12.70 12.70 12.60 12.65 0.05 -0.39% 12.65 51 12.70 494 11.19