遠百(2903)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　25.85
0
0%		25.85
0
0%		 　25.45
-0.4
-1.55%		25.20
-0.25
-0.98%		25.35
0.15
0.6%		25.55
0.2
0.79%		25.60
0.05
0.2%		 　25.20
-0.4
-1.56%		25.25
0.05
0.2%		25.45
0.2
0.79%		25.40
-0.05
-0.2%		25.40
0
0%		 　25.40
0
0%		 　　　　　　　　24.00
-1.4
-5.51%		24.60
0.6
2.5%		25.24
2 月 　24.10
-0.5
-2.03%		24.20
0.1
0.41%		24.00
-0.2
-0.83%		24.10
0.1
0.42%		24.50
0.4
1.66%		 　24.30
-0.2
-0.82%		24.50
0.2
0.82%		24.55
0.05
0.2%		25.10
0.55
2.24%		24.70
-0.4
-1.59%		 　24.25
-0.45
-1.82%		24.10
-0.15
-0.62%		24.30
0.2
0.83%		24.35
0.05
0.21%		24.45
0.1
0.41%		 　24.30
-0.15
-0.61%		24.25
-0.05
-0.21%		24.20
-0.05
-0.21%		24.25
0.05
0.21%		 24.28
3 月　24.00
-0.25
-1.03%		24.05
0.05
0.21%		23.55
-0.5
-2.08%		23.80
0.25
1.06%		23.15
-0.65
-2.73%		 　22.30
-0.85
-3.67%		22.60
0.3
1.35%		22.55
-0.05
-0.22%		22.20
-0.35
-1.55%		21.00
-1.2
-5.41%		 　21.05
0.05
0.24%		21.15
0.1
0.48%		21.15
0
0%		20.60
-0.55
-2.6%		21.10
0.5
2.43%		 　20.45
-0.65
-3.08%		21.10
0.65
3.18%		21.50
0.4
1.9%		21.65
0.15
0.7%		21.70
0.05
0.23%		 　21.30
-0.4
-1.84%		21.65
0.35
1.64%		21.87
4 月21.00
-0.65
-3%		 　　　20.80
-0.2
-0.95%		20.95
0.15
0.72%		21.45
0.5
2.39%		21.45
0
0%		22.00
0.55
2.56%		 　21.55
-0.45
-2.05%		22.15
0.6
2.78%		22.10
-0.05
-0.23%		22.00
-0.1
-0.45%		22.55
0.55
2.5%		 　22.75
0.2
0.89%		22.10
-0.65
-2.86%		22.50
0.4
1.81%		22.35
-0.15
-0.67%		22.40
0.05
0.22%		 　22.85
0.45
2.01%		22.90
0.05
0.22%		23.10
0.2
0.87%		23.05
-0.05
-0.22%		 22.08
5 月　　　22.00
-1.05
-4.56%		22.50
0.5
2.27%		22.65
0.15
0.67%		 23.25
0.6
2.65%		 　23.35
0.1
0.43%		22.60
-0.75
-3.21%		22.70
0.1
0.44%		22.55
-0.15
-0.66%		23.75
1.2
5.32%		 　23.80
0.05
0.21%		24.30
0.5
2.1%		24.20
-0.1
-0.41%		24.05
-0.15
-0.62%		23.65
-0.4
-1.66%		 　24.45
0.8
3.38%		24.35
-0.1
-0.41%		24.50
0.15
0.62%		24.20
-0.3
-1.22%		24.00
-0.2
-0.83%		 23.62
6 月24.40
0.4
1.67%		24.60
0.2
0.82%		25.05
0.45
1.83%		25.10
0.05
0.2%		24.95
-0.15
-0.6%		 　25.35
0.4
1.6%		25.45
0.1
0.39%		25.60
0.15
0.59%		24.95
-0.65
-2.54%		25.35
0.4
1.6%		 　24.95
-0.4
-1.58%		25.05
0.1
0.4%		24.85
-0.2
-0.8%		24.65
-0.2
-0.8%		24.75
0.1
0.41%		 　25.05
0.3
1.21%		25.30
0.25
1%		25.20
-0.1
-0.4%		 　　　25.30
0.1
0.4%		24.90
-0.4
-1.58%		 25.06
7 月24.95
0.05
0.2%		25.10
0.15
0.6%		25.20
0.1
0.4%		 　25.25
0.05
0.2%		25.00
-0.25
-0.99%		24.95
-0.05
-0.2%		25.15
0.2
0.8%		 　　25.15
0
0%		25.20
0.05
0.2%		24.55
-0.65
-2.58%		24.40
-0.15
-0.61%		23.80
-0.6
-2.46%		 　23.65
-0.15
-0.63%		24.15
0.5
2.11%		24.20
0.05
0.21%		24.20
0
0%		 　　24.05
-0.15
-0.62%		24.00
-0.05
-0.21%		23.60
-0.4
-1.67%		23.70
0.1
0.42%		23.55
-0.15
-0.63%		24.48
8 月 　24.65
1.1
4.67%		24.90
0.25
1.01%		24.60
-0.3
-1.2%		24.65
0.05
0.2%		24.85
0.2
0.81%		 　　24.75
-0.1
-0.4%		24.75
0
0%		25.15
0.4
1.62%		25.10
-0.05
-0.2%		 　25.75
0.65
2.59%		25.75
0
0%		25.75
0
0%		24.95
-0.8
-3.11%		25.75
0.8
3.21%		 　26.00
0.25
0.97%		25.95
-0.05
-0.19%		25.90
-0.05
-0.19%		26.00
0.1
0.39%		26.00
0
0%		 25.95
-0.05
-0.19%		25.39
9 月25.90
-0.05
-0.19%		25.85
-0.05
-0.19%		25.55
-0.3
-1.16%		25.40
-0.15
-0.59%		 　25.50
0.1
0.39%		 　25.75
0.25
0.98%		25.50
-0.25
-0.97%		 　25.50
0
0%		 26.15
0.65
2.55%		26.30
0.15
0.57%		26.55
0.25
0.95%		 　　25.75
-0.8
-3.01%		 24.75
-1
-3.88%		24.50
-0.25
-1.01%		 　　24.45
-0.05
-0.2%		24.40
-0.05
-0.2%		 25.44
10 月　　　　　24.85
0.45
1.84%		 24.85
0
0%		 　　24.50
-0.35
-1.41%		24.05
-0.45
-1.84%		23.90
-0.15
-0.62%		23.90
0
0%		23.75
-0.15
-0.63%		 　　23.90
0.15
0.63%		23.95
0.05
0.21%		23.75
-0.2
-0.84%		24.15
0.4
1.68%		 　24.40
0.25
1.04%		24.35
-0.05
-0.2%		24.15
-0.2
-0.82%		24.05
-0.1
-0.41%		23.60
-0.45
-1.87%		 24.16
11 月　23.55
-0.05
-0.21%		23.70
0.15
0.64%		24.10
0.4
1.69%		24.20
0.1
0.41%		24.15
-0.05
-0.21%		 　24.40
0.25
1.04%		24.50
0.1
0.41%		25.10
0.6
2.45%		24.40
-0.7
-2.79%		24.25
-0.15
-0.61%		 　24.55
0.3
1.24%		 24.75
0.2
0.81%		24.65
-0.1
-0.4%		 　　24.75
0.1
0.41%		24.60
-0.15
-0.61%		24.60
0
0%		25.10
0.5
2.03%		24.95
-0.15
-0.6%		 　24.40
-0.55
-2.2%		 24.48
12 月24.35
-0.05
-0.2%		24.35
0
0%		 24.95
0.6
2.46%		 　24.80
-0.15
-0.6%		 　　23.95
-0.85
-3.43%		 　　　24.40
0.45
1.88%		 24.05
-0.35
-1.43%		 　24.50
0.45
1.87%		24.40
-0.1
-0.41%		 　23.90
-0.5
-2.05%		 　23.95
0.05
0.21%		24.10
0.15
0.63%		24.50
0.4
1.66%		　24.32

說明:最高漲幅:5.32%最低跌幅:-5.51% 最高價:26.55最低價:20.45平均價:24.17,灰色底表示週末,漲136天(39.5)元,跌132天(-44.35)元,平盤21天
5%=3,3%=14,2%=33,1%=41,0%=66,-0%=2,-1%=3,-2%=4,-3%=15,-4%=27,-5%=34,-6%=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 2903 977181 483 25363961 26.10 26.15 25.75 25.85 0.20 0% 25.85 57 26.00 47 21.72
2020-01-03 2903 1441319 517 37090839 25.85 25.85 25.55 25.85 0.00 0% 25.75 2 25.85 71 21.72
2020-01-06 2903 2879137 669 73652661 25.60 25.85 25.45 25.45 0.40 -1.55% 25.45 136 25.50 280 21.39
2020-01-07 2903 3850593 597 97506931 25.45 25.45 25.20 25.20 0.25 -0.98% 25.20 107 25.30 136 21.18
2020-01-08 2903 1356694 532 34313632 25.20 25.55 25.00 25.35 0.15 0.6% 25.35 80 25.50 40 21.30
2020-01-09 2903 651218 257 16592877 25.40 25.55 25.35 25.55 0.20 0.79% 25.50 20 25.55 68 21.47
2020-01-10 2903 658856 373 16818373 25.55 25.60 25.40 25.60 0.05 0.2% 25.60 28 25.65 91 21.51
2020-01-13 2903 805527 305 20393219 25.40 25.60 25.20 25.20 0.40 -1.56% 25.20 137 25.25 3 21.18
2020-01-14 2903 2508026 630 63318996 25.40 25.40 25.15 25.25 0.05 0.2% 25.25 98 25.30 3 21.22
2020-01-15 2903 1232497 580 31447966 25.50 25.80 25.30 25.45 0.20 0.79% 25.45 55 25.60 9 21.39
2020-01-16 2903 359350 227 9172583 25.45 25.70 25.40 25.40 0.05 -0.2% 25.40 84 25.50 35 21.34
2020-01-17 2903 447383 190 11356366 25.45 25.50 25.35 25.40 0.00 0% 25.40 15 25.45 9 21.34
2020-01-20 2903 782449 343 19830032 25.50 25.60 25.25 25.40 0.00 0% 25.35 17 25.40 8 21.34
2020-01-30 2903 6344219 1358 153050505 24.00 24.55 23.90 24.00 1.40 -5.51% 23.95 67 24.05 27 20.17
2020-01-31 2903 2804655 657 68717807 24.00 24.80 23.85 24.60 0.60 2.5% 24.55 106 24.60 29 20.67
2020-02-03 2903 3037000 789 73188993 24.00 24.25 23.80 24.10 0.50 -2.03% 24.05 87 24.10 6 20.25
2020-02-04 2903 1142565 409 27626011 24.00 24.30 24.00 24.20 0.10 0.41% 24.20 180 24.25 10 20.34
2020-02-05 2903 1445042 525 34805808 24.20 24.25 24.00 24.00 0.20 -0.83% 24.00 492 24.05 9 20.17
2020-02-06 2903 1282941 282 30946934 24.00 24.20 24.00 24.10 0.10 0.42% 24.10 343 24.15 7 20.25
2020-02-07 2903 1772339 636 43014160 24.00 24.50 24.00 24.50 0.40 1.66% 24.35 3 24.50 15 20.59
2020-02-10 2903 1151237 362 27744863 24.05 24.30 24.00 24.30 0.20 -0.82% 24.30 9 24.35 2 20.42
2020-02-11 2903 1355000 430 33254290 24.10 24.80 24.10 24.50 0.20 0.82% 24.50 47 24.55 1 20.59
2020-02-12 2903 2278073 456 55847426 24.45 24.65 24.45 24.55 0.05 0.2% 24.50 447 24.55 51 20.63
2020-02-13 2903 2935000 857 73381700 24.65 25.15 24.60 25.10 0.55 2.24% 25.05 54 25.10 52 21.09
2020-02-14 2903 1619340 792 40068505 25.00 25.00 24.65 24.70 0.40 -1.59% 24.65 107 24.70 15 20.76
2020-02-17 2903 1117579 603 27023325 24.35 24.45 24.00 24.25 0.45 -1.82% 24.25 22 24.30 24 20.38
2020-02-18 2903 798923 262 19201188 24.10 24.30 24.00 24.10 0.15 -0.62% 24.05 5 24.10 9 20.25
2020-02-19 2903 873000 364 21129750 24.10 24.30 24.05 24.30 0.20 0.83% 24.25 24 24.30 56 20.42
2020-02-20 2903 809716 339 19709475 24.30 24.40 24.20 24.35 0.05 0.21% 24.30 104 24.35 46 20.46
2020-02-21 2903 1659000 513 40426150 24.35 24.55 24.15 24.45 0.10 0.41% 24.35 69 24.45 82 20.55
2020-02-24 2903 1219000 536 29346600 24.25 24.30 23.95 24.30 0.15 -0.61% 24.25 11 24.30 10 20.42
2020-02-25 2903 2205554 710 53289548 24.00 24.35 24.00 24.25 0.05 -0.21% 24.20 23 24.25 8 20.38
2020-02-26 2903 1772000 884 42760650 24.15 24.25 24.05 24.20 0.05 -0.21% 24.15 21 24.20 10 20.34
2020-02-27 2903 1576675 676 38147640 24.30 24.30 24.10 24.25 0.05 0.21% 24.10 341 24.25 18 20.38
2020-03-02 2903 2832966 811 68010834 23.90 24.15 23.80 24.00 0.25 -1.03% 24.00 94 24.05 14 20.17
2020-03-03 2903 771000 333 18604800 24.10 24.25 24.05 24.05 0.05 0.21% 24.05 77 24.10 3 20.21
2020-03-04 2903 4346923 653 103420085 24.00 24.05 23.55 23.55 0.50 -2.08% 23.55 174 23.65 33 19.79
2020-03-05 2903 1423387 526 33641389 23.60 23.95 23.55 23.80 0.25 1.06% 23.75 32 23.80 37 20.00
2020-03-06 2903 1733000 658 40080650 23.50 23.55 23.00 23.15 0.65 -2.73% 23.15 12 23.20 69 19.45
2020-03-09 2903 1658869 711 37142446 23.00 23.00 22.20 22.30 0.85 -3.67% 22.25 59 22.30 2 18.74
2020-03-10 2903 1648781 477 36596326 22.00 22.80 22.00 22.60 0.30 1.35% 22.60 2 22.65 54 18.99
2020-03-11 2903 1114567 568 25084798 22.30 22.70 22.25 22.55 0.05 -0.22% 22.35 1 22.55 1 18.95
2020-03-12 2903 2620639 635 57538608 22.00 22.20 21.45 22.20 0.35 -1.55% 22.10 7 22.20 31 18.66
2020-03-13 2903 3662000 1085 75877100 20.35 21.50 20.35 21.00 1.20 -5.41% 21.00 77 21.15 2 17.65
2020-03-16 2903 1725372 620 36197517 21.00 21.15 20.80 21.05 0.05 0.24% 21.05 42 21.10 20 17.69
2020-03-17 2903 2582179 725 54445307 20.80 21.25 20.45 21.15 0.10 0.48% 21.15 16 21.20 13 17.77
2020-03-18 2903 2835704 895 59795418 21.10 21.20 21.00 21.15 0.00 0% 21.10 24 21.15 2 17.77
2020-03-19 2903 2112828 764 43564671 20.50 20.95 20.35 20.60 0.55 -2.6% 20.60 23 20.65 1 17.31
2020-03-20 2903 1669050 693 35071834 20.85 21.20 20.85 21.10 0.50 2.43% 21.10 23 21.15 11 17.73
2020-03-23 2903 1064466 304 21767467 20.50 20.80 20.20 20.45 0.65 -3.08% 20.45 88 20.50 6 17.18
2020-03-24 2903 885756 396 18720482 20.60 21.40 20.60 21.10 0.65 3.18% 21.10 77 21.20 3 17.73
2020-03-25 2903 1547765 735 33292772 21.20 22.00 21.15 21.50 0.40 1.9% 21.50 6 21.55 30 18.07
2020-03-26 2903 1346778 681 28942807 21.50 21.70 21.30 21.65 0.15 0.7% 21.60 25 21.65 10 18.19
2020-03-27 2903 940572 507 20225118 21.65 21.70 21.30 21.70 0.05 0.23% 21.70 21 21.75 12 18.24
2020-03-30 2903 1207693 601 25547100 21.40 21.60 20.95 21.30 0.40 -1.84% 21.30 59 21.35 31 17.90
2020-03-31 2903 1061600 536 22776385 21.50 21.85 21.30 21.65 0.35 1.64% 21.35 22 21.65 28 18.19
2020-04-01 2903 1226575 595 25864925 21.10 21.40 20.85 21.00 0.65 -3% 20.95 71 21.00 8 16.54
2020-04-06 2903 1216441 587 25036151 20.75 20.80 20.25 20.80 0.20 -0.95% 20.75 6 20.80 24 16.38
2020-04-07 2903 2329034 669 48849352 20.95 21.10 20.55 20.95 0.15 0.72% 20.95 75 21.10 54 16.50
2020-04-08 2903 1572028 826 33683343 21.05 21.55 21.05 21.45 0.50 2.39% 21.45 11 21.50 12 16.89
2020-04-09 2903 760484 319 16340556 21.55 21.75 21.30 21.45 0.00 0% 21.45 35 21.50 6 16.89
2020-04-10 2903 1133689 418 24685246 21.45 22.20 21.35 22.00 0.55 2.56% 21.95 20 22.00 7 17.32
2020-04-13 2903 1647792 671 35585897 22.00 22.00 21.45 21.55 0.45 -2.05% 21.55 3 21.60 5 16.97
2020-04-14 2903 1858846 723 40569012 21.55 22.15 21.50 22.15 0.60 2.78% 22.10 15 22.15 32 17.44
2020-04-15 2903 1976513 761 43620500 22.15 22.30 21.85 22.10 0.05 -0.23% 22.10 195 22.20 4 17.40
2020-04-16 2903 1716469 732 37734064 22.10 22.20 21.85 22.00 0.10 -0.45% 22.00 130 22.05 12 17.32
2020-04-17 2903 2227664 891 50096394 22.20 22.75 22.20 22.55 0.55 2.5% 22.55 52 22.60 36 17.76
2020-04-20 2903 1041868 579 23518609 22.35 22.75 22.30 22.75 0.20 0.89% 22.75 21 22.80 63 17.91
2020-04-21 2903 2087622 821 45904284 22.40 22.55 21.60 22.10 0.65 -2.86% 22.10 8 22.20 10 17.40
2020-04-22 2903 1325015 573 29451877 22.05 22.50 22.00 22.50 0.40 1.81% 22.50 3 22.55 9 17.72
2020-04-23 2903 1052399 459 23467061 22.50 22.55 22.00 22.35 0.15 -0.67% 22.35 14 22.40 8 17.60
2020-04-24 2903 1336806 727 29852979 22.35 22.45 22.05 22.40 0.05 0.22% 22.40 44 22.45 8 17.64
2020-04-27 2903 2141541 628 48479625 22.45 22.90 22.45 22.85 0.45 2.01% 22.85 40 22.90 27 17.99
2020-04-28 2903 985260 422 22629159 23.00 23.15 22.80 22.90 0.05 0.22% 22.90 53 22.95 1 18.03
2020-04-29 2903 676717 308 15644850 22.90 23.25 22.90 23.10 0.20 0.87% 23.00 58 23.10 50 18.19
2020-04-30 2903 1726527 600 40011113 23.25 23.40 23.05 23.05 0.05 -0.22% 23.05 20 23.10 1 18.15
2020-05-04 2903 1390184 711 30928532 22.95 22.95 21.95 22.00 1.05 -4.56% 22.00 55 22.10 1 17.32
2020-05-05 2903 813589 413 18171686 22.00 22.50 22.00 22.50 0.50 2.27% 22.45 24 22.50 5 17.72
2020-05-06 2903 767000 346 17364250 22.65 22.85 22.25 22.65 0.15 0.67% 22.65 12 22.70 50 17.83
2020-05-08 2903 1245517 573 28900910 23.00 23.45 22.90 23.25 0.45 2.65% 23.20 20 23.25 18 18.31
2020-05-11 2903 668429 285 15611447 23.50 23.55 23.25 23.35 0.10 0.43% 23.35 44 23.40 48 18.39
2020-05-12 2903 1165000 488 26536300 23.10 23.10 22.60 22.60 0.75 -3.21% 22.60 74 22.75 1 17.80
2020-05-13 2903 399000 208 9083750 22.55 22.95 22.55 22.70 0.10 0.44% 22.70 37 22.80 5 17.87
2020-05-14 2903 633000 264 14322450 22.70 22.80 22.40 22.55 0.15 -0.66% 22.45 44 22.55 2 17.76
2020-05-15 2903 2163000 781 50398450 22.60 23.75 22.60 23.75 1.20 5.32% 23.70 22 23.75 11 18.70
2020-05-18 2903 704389 373 16707861 23.75 23.95 23.35 23.80 0.05 0.21% 23.80 25 23.85 1 23.80
2020-05-19 2903 2566000 769 62111400 23.95 24.50 23.95 24.30 0.50 2.1% 24.30 23 24.35 10 24.30
2020-05-20 2903 1738000 688 42372450 24.35 24.50 24.20 24.20 0.10 -0.41% 24.20 3 24.30 8 24.20
2020-05-21 2903 807000 419 19417000 24.30 24.45 23.80 24.05 0.15 -0.62% 24.05 25 24.10 4 24.05
2020-05-22 2903 761000 311 18105050 23.90 24.00 23.55 23.65 0.40 -1.66% 23.65 8 23.75 19 23.65
2020-05-25 2903 929000 453 22427900 23.55 24.60 23.55 24.45 0.80 3.38% 24.40 10 24.45 1 24.45
2020-05-26 2903 1347124 578 32678450 24.60 24.60 23.95 24.35 0.10 -0.41% 24.30 12 24.35 3 24.35
2020-05-27 2903 1041000 450 25260800 24.15 24.50 23.90 24.50 0.15 0.62% 24.50 11 24.55 222 24.50
2020-05-28 2903 3490000 599 86360000 24.60 25.00 24.10 24.20 0.30 -1.22% 24.20 9 24.25 1 24.20
2020-05-29 2903 1620000 379 38989050 24.65 24.65 24.00 24.00 0.20 -0.83% 24.00 184 24.30 9 24.00
2020-06-01 2903 775000 324 18905950 24.20 24.55 24.00 24.40 0.40 1.67% 24.40 3 24.45 12 24.40
2020-06-02 2903 592763 323 14545544 24.40 24.75 24.40 24.60 0.20 0.82% 24.60 23 24.65 7 24.60
2020-06-03 2903 2611000 996 65027300 24.65 25.15 24.55 25.05 0.45 1.83% 25.05 4 25.10 9 25.05
2020-06-04 2903 1127000 365 28236250 25.20 25.20 24.90 25.10 0.05 0.2% 25.00 3 25.10 51 25.10
2020-06-05 2903 563000 260 14064150 25.10 25.10 24.85 24.95 0.15 -0.6% 24.95 60 25.00 13 24.95
2020-06-08 2903 1209000 477 30505200 25.15 25.40 25.00 25.35 0.40 1.6% 25.35 2 25.40 54 25.35
2020-06-09 2903 1247000 478 31703750 25.35 25.50 25.25 25.45 0.10 0.39% 25.45 2 25.50 69 25.45
2020-06-10 2903 1200000 526 30602950 25.30 25.65 25.30 25.60 0.15 0.59% 25.55 106 25.65 88 25.60
2020-06-11 2903 1957000 674 49170600 25.70 25.70 24.75 24.95 0.65 -2.54% 24.95 74 25.00 10 24.95
2020-06-12 2903 1538000 514 38418300 24.45 25.40 24.15 25.35 0.40 1.6% 25.30 32 25.35 65 25.35
2020-06-15 2903 1038000 565 25931500 25.35 25.40 24.70 24.95 0.40 -1.58% 24.95 32 25.00 2 24.95
2020-06-16 2903 1079000 570 27076200 25.00 25.30 24.75 25.05 0.10 0.4% 25.05 17 25.10 20 25.05
2020-06-17 2903 938804 498 23435252 25.05 25.15 24.80 24.85 0.20 -0.8% 24.85 33 24.90 8 24.85
2020-06-18 2903 699097 347 17332279 24.85 24.95 24.65 24.65 0.20 -0.8% 24.65 98 24.70 2 24.65
2020-06-19 2903 735343 215 18237984 24.65 25.00 24.65 24.75 0.10 0.41% 24.75 29 24.85 20 24.75
2020-06-22 2903 3195740 1010 80622113 24.80 25.55 24.80 25.05 0.30 1.21% 25.00 23 25.05 42 25.05
2020-06-23 2903 708918 349 17826273 24.95 25.45 24.70 25.30 0.25 1% 25.30 30 25.40 56 25.30
2020-06-24 2903 887934 321 22498439 25.35 25.45 25.20 25.20 0.10 -0.4% 25.20 45 25.30 5 25.20
2020-06-29 2903 733986 316 18527287 25.30 25.45 25.10 25.30 0.10 0.4% 25.25 35 25.30 1 25.30
2020-06-30 2903 2323125 501 58353645 25.30 25.30 24.90 24.90 0.40 -1.58% 24.90 26 25.00 499 24.90
2020-07-01 2903 1196765 338 30058278 24.95 25.30 24.95 24.95 0.05 0.2% 24.95 165 25.00 4 24.95
2020-07-02 2903 1409274 339 35475074 24.95 25.30 24.95 25.10 0.15 0.6% 25.10 46 25.20 11 25.10
2020-07-03 2903 462406 201 11651166 25.10 25.30 25.10 25.20 0.10 0.4% 25.20 26 25.25 31 25.20
2020-07-06 2903 2536419 764 64124035 25.25 25.40 25.10 25.25 0.05 0.2% 25.25 95 25.30 104 25.25
2020-07-07 2903 608907 370 15317068 25.35 25.35 25.00 25.00 0.25 -0.99% 25.00 47 25.05 4 25.00
2020-07-08 2903 912453 530 22809475 25.05 25.15 24.90 24.95 0.05 -0.2% 24.95 171 25.05 5 24.95
2020-07-09 2903 1012907 356 25476009 24.95 25.30 24.95 25.15 0.20 0.8% 25.15 107 25.20 10 25.15
2020-07-13 2903 985573 353 24749925 25.20 25.20 25.00 25.15 0.05 0% 25.15 25 25.20 107 25.15
2020-07-14 2903 3016026 741 75920287 25.25 25.40 25.00 25.20 0.05 0.2% 25.20 189 25.25 115 25.20
2020-07-15 2903 2822738 691 69210036 24.40 24.75 24.40 24.55 0.00 -2.58% 24.50 130 24.55 80 24.55
2020-07-16 2903 1587845 731 38870604 24.50 24.65 24.35 24.40 0.15 -0.61% 24.40 46 24.50 215 24.40
2020-07-17 2903 2244169 900 54060856 24.55 24.55 23.80 23.80 0.60 -2.46% 23.80 53 23.95 21 23.80
2020-07-20 2903 2644895 735 62282779 23.80 23.85 23.40 23.65 0.15 -0.63% 23.65 132 23.70 1 23.65
2020-07-21 2903 2068094 793 49594006 23.55 24.30 23.55 24.15 0.50 2.11% 24.15 29 24.20 4 24.15
2020-07-22 2903 1050755 445 25406839 24.15 24.30 24.05 24.20 0.05 0.21% 24.15 84 24.20 10 24.20
2020-07-23 2903 1076718 463 26054249 24.10 24.35 24.10 24.20 0.00 0% 24.20 39 24.25 25 24.20
2020-07-27 2903 1733840 528 41789670 24.15 24.30 24.00 24.05 0.20 -0.62% 24.05 24 24.10 2 24.05
2020-07-28 2903 2854170 655 68017098 24.05 24.15 23.60 24.00 0.05 -0.21% 24.00 280 24.05 1 24.00
2020-07-29 2903 534079 429 12736503 24.20 24.20 23.60 23.60 0.40 -1.67% 23.60 71 23.75 43 23.60
2020-07-30 2903 589529 306 13995929 23.85 23.90 23.60 23.70 0.10 0.42% 23.70 45 23.75 3 23.70
2020-07-31 2903 1220049 411 29105046 23.70 24.15 23.55 23.55 0.15 -0.63% 23.55 4 23.60 3 23.55
2020-08-03 2903 1639891 634 39622606 23.55 24.65 23.55 24.65 1.10 4.67% 24.60 71 24.65 66 24.65
2020-08-04 2903 1409610 508 34785691 24.70 24.95 24.40 24.90 0.25 1.01% 24.85 44 24.90 6 24.90
2020-08-05 2903 3334632 526 82815444 25.50 25.50 24.55 24.60 0.30 -1.2% 24.60 31 24.65 13 24.60
2020-08-06 2903 572065 250 14108339 24.60 24.80 24.60 24.65 0.05 0.2% 24.65 83 24.70 4 24.65
2020-08-07 2903 2049285 520 51032227 24.65 25.05 24.65 24.85 0.20 0.81% 24.85 29 24.90 13 24.85
2020-08-11 2903 508903 218 12584845 24.75 24.80 24.60 24.75 0.10 -0.4% 24.75 31 24.80 39 24.75
2020-08-12 2903 550551 280 13640099 24.75 24.90 24.50 24.75 0.00 0% 24.75 80 24.85 4 24.75
2020-08-13 2903 1963494 471 48780150 24.80 25.15 24.60 25.15 0.40 1.62% 25.15 8 25.20 22 25.15
2020-08-14 2903 1904762 749 48106455 25.05 25.55 24.75 25.10 0.05 -0.2% 25.10 32 25.20 10 25.10
2020-08-17 2903 1580459 770 40312878 25.00 25.80 25.00 25.75 0.65 2.59% 25.70 37 25.80 53 24.29
2020-08-18 2903 730864 455 18733757 25.55 25.75 25.35 25.75 0.00 0% 25.70 45 25.75 4 24.29
2020-08-19 2903 1124710 431 28926596 25.70 25.80 25.55 25.75 0.00 0% 25.70 1 25.75 7 24.29
2020-08-20 2903 810853 471 20236541 25.75 25.75 24.50 24.95 0.80 -3.11% 24.95 53 25.00 13 23.54
2020-08-21 2903 1185348 721 30284348 25.00 25.85 25.00 25.75 0.80 3.21% 25.75 20 25.80 26 24.29
2020-08-24 2903 1715752 758 44386369 25.80 26.00 25.45 26.00 0.25 0.97% 25.95 85 26.00 246 24.53
2020-08-25 2903 1649508 1123 42878196 26.10 26.25 25.85 25.95 0.05 -0.19% 25.95 103 26.00 322 24.48
2020-08-26 2903 441472 260 11424597 25.95 26.00 25.75 25.90 0.05 -0.19% 25.80 4 25.90 1 24.43
2020-08-27 2903 8473144 2995 220175952 25.85 26.10 25.85 26.00 0.10 0.39% 25.95 200 26.00 87 24.53
2020-08-28 2903 6772874 2334 175997526 26.00 26.10 25.90 26.00 0.00 0% 25.95 12 26.00 963 24.53
2020-08-31 2903 3399923 999 88287361 26.00 26.05 25.70 25.95 0.05 -0.19% 25.90 525 25.95 39 24.48
2020-09-01 2903 1467681 211 38038544 25.85 26.10 25.80 25.90 0.05 -0.19% 25.85 67 25.90 63 24.43
2020-09-02 2903 3608976 467 92759572 25.70 26.05 25.45 25.85 0.05 -0.19% 25.85 23 25.90 1 24.39
2020-09-03 2903 1183989 416 30373114 25.85 25.85 25.55 25.55 0.30 -1.16% 25.55 82 25.60 19 24.10
2020-09-04 2903 1517879 459 38574132 25.25 25.55 25.05 25.40 0.15 -0.59% 25.40 59 25.45 29 23.96
2020-09-07 2903 634597 249 16131828 25.40 25.60 25.15 25.50 0.10 0.39% 25.45 53 25.50 21 24.06
2020-09-10 2903 3808348 678 97831747 25.45 25.85 25.20 25.75 0.30 0.98% 25.70 171 25.75 23 24.29
2020-09-11 2903 510369 218 13086200 25.75 25.75 25.50 25.50 0.25 -0.97% 25.45 26 25.50 9 24.06
2020-09-14 2903 1309384 290 33291725 25.50 25.65 25.20 25.50 0.00 0% 25.50 20 25.55 2 24.06
2020-09-16 2903 3889016 1694 101019166 25.60 26.30 25.50 26.15 0.65 2.55% 26.10 2 26.15 15 24.67
2020-09-17 2903 4327019 1478 113788740 26.15 26.50 26.00 26.30 0.15 0.57% 26.30 94 26.35 57 24.81
2020-09-18 2903 4537083 1218 119871175 26.30 26.55 26.15 26.55 0.25 0.95% 26.50 300 26.55 102 25.05
2020-09-22 2903 2129075 707 55078965 26.60 26.65 25.60 25.75 0.80 -3.01% 25.75 93 25.85 5 24.29
2020-09-24 2903 3227110 1296 80067554 24.60 25.30 24.60 24.75 0.15 -3.88% 24.70 108 24.75 23 23.35
2020-09-25 2903 1542562 852 37880509 25.10 25.10 24.30 24.50 0.25 -1.01% 24.50 3 24.55 5 23.11
2020-09-29 2903 1921959 903 46881698 24.75 24.75 24.15 24.45 0.15 -0.2% 24.45 29 24.50 4 23.07
2020-09-30 2903 3842769 628 94278407 24.45 24.65 24.35 24.40 0.05 -0.2% 24.35 36 24.40 255 23.02
2020-10-06 2903 761807 443 18793024 24.65 24.90 24.45 24.85 0.10 1.84% 24.85 11 24.90 25 23.44
2020-10-08 2903 546652 270 13495095 24.85 24.85 24.55 24.85 0.15 0% 24.85 41 24.90 14 23.44
2020-10-12 2903 277000 197 6818300 24.90 24.90 24.50 24.50 0.35 -1.41% 24.50 5 24.55 1 23.11
2020-10-13 2903 1152712 534 27743113 24.60 24.60 23.90 24.05 0.45 -1.84% 24.05 53 24.10 38 22.69
2020-10-14 2903 1390679 673 33162396 24.05 24.10 23.60 23.90 0.15 -0.62% 23.85 58 23.90 3 22.55
2020-10-15 2903 887903 343 21184275 23.95 24.05 23.70 23.90 0.00 0% 23.90 35 24.00 3 22.55
2020-10-16 2903 323090 183 7692917 23.80 23.95 23.75 23.75 0.15 -0.63% 23.75 25 23.85 3 22.41
2020-10-20 2903 516060 357 12333729 24.10 24.10 23.65 23.90 0.30 0.63% 23.90 32 24.00 39 22.55
2020-10-21 2903 713763 414 17040858 24.00 24.00 23.75 23.95 0.05 0.21% 23.90 1 23.95 3 22.59
2020-10-22 2903 1264226 384 30120904 23.95 24.00 23.75 23.75 0.20 -0.84% 23.75 360 24.00 1 22.41
2020-10-23 2903 474223 337 11420019 24.00 24.20 24.00 24.15 0.40 1.68% 24.15 25 24.20 31 22.78
2020-10-26 2903 535921 319 12998647 24.10 24.40 24.05 24.40 0.25 1.04% 24.35 14 24.40 16 23.02
2020-10-27 2903 225167 188 5466512 24.40 24.40 24.25 24.35 0.05 -0.2% 24.30 20 24.35 80 22.97
2020-10-28 2903 447928 333 10802581 24.40 24.40 24.00 24.15 0.20 -0.82% 24.10 61 24.15 30 22.78
2020-10-29 2903 327655 206 7847930 24.00 24.10 23.75 24.05 0.10 -0.41% 24.05 1 24.10 78 22.69
2020-10-30 2903 1194632 577 28449622 23.75 24.15 23.60 23.60 0.45 -1.87% 23.60 135 23.65 7 22.26
2020-11-02 2903 468417 317 11039040 23.70 23.80 23.40 23.55 0.05 -0.21% 23.55 35 23.60 24 22.22
2020-11-03 2903 484654 334 11505858 23.65 23.80 23.65 23.70 0.15 0.64% 23.70 33 23.80 2 22.36
2020-11-04 2903 798581 362 19034368 23.75 24.10 23.50 24.10 0.40 1.69% 24.00 27 24.10 88 22.74
2020-11-05 2903 559764 273 13455098 24.10 24.20 23.90 24.20 0.10 0.41% 24.15 1 24.20 19 22.83
2020-11-06 2903 384364 251 9303007 24.20 24.30 24.15 24.15 0.05 -0.21% 24.15 8 24.25 10 22.78
2020-11-09 2903 493182 318 12059541 24.40 24.65 24.30 24.40 0.25 1.04% 24.40 9 24.45 9 23.02
2020-11-10 2903 732524 439 18033482 24.45 24.90 24.30 24.50 0.10 0.41% 24.50 2 24.55 21 23.11
2020-11-11 2903 947737 651 23622794 24.60 25.25 24.50 25.10 0.60 2.45% 25.05 4 25.10 10 23.68
2020-11-12 2903 692214 282 17072935 25.10 25.10 24.40 24.40 0.70 -2.79% 24.40 36 24.65 5 23.02
2020-11-13 2903 480591 332 11655510 24.35 24.45 24.15 24.25 0.15 -0.61% 24.25 52 24.30 2 22.88
2020-11-16 2903 611821 385 15054911 24.25 24.75 24.25 24.55 0.30 1.24% 24.55 5 24.60 3 18.74
2020-11-18 2903 1047763 617 25920063 24.70 24.80 24.65 24.75 0.05 0.81% 24.70 25 24.75 20 18.89
2020-11-19 2903 404529 282 9975280 24.70 24.75 24.55 24.65 0.10 -0.4% 24.65 11 24.70 6 18.82
2020-11-23 2903 667578 481 16451045 24.95 24.95 24.50 24.75 0.10 0.41% 24.70 2 24.75 2 18.89
2020-11-24 2903 423124 220 10399288 24.75 24.75 24.50 24.60 0.15 -0.61% 24.60 28 24.65 11 18.78
2020-11-25 2903 525406 269 12913043 24.70 24.70 24.50 24.60 0.00 0% 24.50 95 24.60 19 18.78
2020-11-26 2903 1196193 515 29752361 24.55 25.10 24.55 25.10 0.50 2.03% 25.05 29 25.10 70 19.16
2020-11-27 2903 713401 275 17791018 24.80 25.10 24.80 24.95 0.15 -0.6% 24.95 20 25.00 59 19.05
2020-11-30 2903 2830720 1061 69504943 25.10 25.15 24.40 24.40 0.55 -2.2% 24.35 46 24.40 5 18.63
2020-12-01 2903 869190 526 21082158 24.40 24.40 24.15 24.35 0.05 -0.2% 24.35 44 24.40 59 18.59
2020-12-02 2903 783043 413 18961066 24.30 24.40 24.10 24.35 0.00 0% 24.35 58 24.40 64 18.59
2020-12-04 2903 2349543 1124 58328665 24.60 25.00 24.55 24.95 0.60 2.46% 24.90 59 24.95 15 19.05
2020-12-07 2903 1596989 708 39656369 25.15 25.15 24.60 24.80 0.15 -0.6% 24.80 24 24.85 49 18.93
2020-12-11 2903 1638655 770 39243288 24.30 24.30 23.75 23.95 0.40 -3.43% 23.90 39 24.00 29 18.28
2020-12-16 2903 1194781 715 28846630 23.80 24.50 23.70 24.40 0.60 1.88% 24.35 10 24.40 28 18.63
2020-12-18 2903 699127 375 16778703 24.35 24.35 23.80 24.05 0.15 -1.43% 24.00 1 24.05 3 18.36
2020-12-21 2903 1340897 537 32560108 24.05 24.50 24.05 24.50 0.45 1.87% 24.40 5 24.50 51 18.70
2020-12-22 2903 925664 431 22515505 24.55 24.55 24.05 24.40 0.10 -0.41% 24.40 11 24.45 31 18.63
2020-12-25 2903 638386 398 15294533 24.00 24.10 23.85 23.90 0.10 -2.05% 23.90 25 23.95 1 18.24
2020-12-28 2903 806215 547 19269430 23.90 24.00 23.80 23.95 0.05 0.21% 23.90 32 24.00 63 18.28
2020-12-29 2903 1163563 631 27905123 23.90 24.10 23.80 24.10 0.15 0.63% 24.00 72 24.10 39 18.40
2020-12-30 2903 1293180 957 31106289 24.00 24.50 23.85 24.50 0.40 1.66% 24.35 1 24.50 57 18.70