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　　　24.00
0
0%		23.85
-0.15
-0.63%		 23.20
-0.65
-2.73%		23.30
0.1
0.43%		 　23.30
0
0%		23.20
-0.1
-0.43%		23.40
0.2
0.86%		23.40
0
0%		23.15
-0.25
-1.07%		 　22.95
-0.2
-0.86%		23.00
0.05
0.22%		22.55
-0.45
-1.96%		22.25
-0.3
-1.33%		22.25
0
0%		 　22.25
0
0%		22.00
-0.25
-1.12%		21.95
-0.05
-0.23%		21.70
-0.25
-1.14%		21.50
-0.2
-0.92%		 22.73
2 月　21.65
0.15
0.7%		21.35
-0.3
-1.39%		21.50
0.15
0.7%		 　　　　　　　　　　　22.00
0.5
2.33%		22.05
0.05
0.23%		22.05
0
0%		 　　22.65
0.6
2.72%		 23.00
0.35
1.55%		 22.36
3 月　22.70
-0.3
-1.3%		23.15
0.45
1.98%		22.85
-0.3
-1.3%		22.90
0.05
0.22%		 　22.90
0
0%		23.20
0.3
1.31%		23.15
-0.05
-0.22%		23.35
0.2
0.86%		23.25
-0.1
-0.43%		 　23.30
0.05
0.22%		23.40
0.1
0.43%		23.05
-0.35
-1.5%		23.00
-0.05
-0.22%		22.60
-0.4
-1.74%		 　22.95
0.35
1.55%		22.95
0
0%		23.00
0.05
0.22%		23.15
0.15
0.65%		23.15
0
0%		 　23.35
0.2
0.86%		23.45
0.1
0.43%		 23.13
4 月23.95
0.5
2.13%		 　　　23.80
-0.15
-0.63%		24.00
0.2
0.84%		23.90
-0.1
-0.42%		23.95
0.05
0.21%		 　23.90
-0.05
-0.21%		24.15
0.25
1.05%		23.90
-0.25
-1.04%		24.05
0.15
0.63%		24.35
0.3
1.25%		 　24.65
0.3
1.23%		24.80
0.15
0.61%		24.80
0
0%		24.65
-0.15
-0.6%		24.70
0.05
0.2%		 　24.90
0.2
0.81%		24.85
-0.05
-0.2%		25.10
0.25
1.01%		25.00
-0.1
-0.4%		 24.39
5 月　　24.50
-0.5
-2%		24.00
-0.5
-2.04%		23.95
-0.05
-0.21%		23.95
0
0%		24.10
0.15
0.63%		 　24.40
0.3
1.24%		23.70
-0.7
-2.87%		22.25
-1.45
-6.12%		21.85
-0.4
-1.8%		22.05
0.2
0.92%		 　20.85
-1.2
-5.44%		21.40
0.55
2.64%		21.60
0.2
0.93%		21.45
-0.15
-0.69%		21.50
0.05
0.23%		 　21.60
0.1
0.47%		21.85
0.25
1.16%		22.25
0.4
1.83%		22.45
0.2
0.9%		22.25
-0.2
-0.89%		 22.40
0.15
0.67%		22.54
6 月22.45
0.05
0.22%		23.10
0.65
2.9%		23.20
0.1
0.43%		23.05
-0.15
-0.65%		 　22.70
-0.35
-1.52%		22.75
0.05
0.22%		22.55
-0.2
-0.88%		22.65
0.1
0.44%		22.65
0
0%		 　　22.55
-0.1
-0.44%		22.55
0
0%		22.50
-0.05
-0.22%		22.55
0.05
0.22%		 　22.80
0.25
1.11%		23.35
0.55
2.41%		23.20
-0.15
-0.64%		23.20
0
0%		23.10
-0.1
-0.43%		 　22.90
-0.2
-0.87%		22.55
-0.35
-1.53%		22.75
0.2
0.89%		 22.82
7 月23.30
0.55
2.42%		23.15
-0.15
-0.64%		 　23.75
0.6
2.59%		23.90
0.15
0.63%		24.00
0.1
0.42%		24.10
0.1
0.42%		23.95
-0.15
-0.62%		 　23.75
-0.2
-0.84%		23.95
0.2
0.84%		23.85
-0.1
-0.42%		23.95
0.1
0.42%		23.95
0
0%		 　24.05
0.1
0.42%		24.00
-0.05
-0.21%		23.90
-0.1
-0.42%		24.10
0.2
0.84%		24.10
0
0%		 　23.90
-0.2
-0.83%		23.80
-0.1
-0.42%		22.80
-1
-4.2%		22.95
0.15
0.66%		22.80
-0.15
-0.65%		 23.72
8 月　22.90
0.1
0.44%		23.00
0.1
0.44%		23.00
0
0%		22.85
-0.15
-0.65%		22.80
-0.05
-0.22%		 　22.55
-0.25
-1.1%		22.55
0
0%		22.60
0.05
0.22%		22.45
-0.15
-0.66%		22.35
-0.1
-0.45%		 　21.85
-0.5
-2.24%		21.20
-0.65
-2.97%		21.15
-0.05
-0.24%		20.85
-0.3
-1.42%		20.90
0.05
0.24%		 　21.30
0.4
1.91%		21.85
0.55
2.58%		21.70
-0.15
-0.69%		21.65
-0.05
-0.23%		21.85
0.2
0.92%		 　21.65
-0.2
-0.92%		21.65
0
0%		22
9 月21.95
0.3
1.39%		21.80
-0.15
-0.68%		22.25
0.45
2.06%		 　22.00
-0.25
-1.12%		21.80
-0.2
-0.91%		21.40
-0.4
-1.83%		21.60
0.2
0.93%		22.05
0.45
2.08%		 　22.00
-0.05
-0.23%		22.25
0.25
1.14%		22.00
-0.25
-1.12%		22.05
0.05
0.23%		21.25
-0.8
-3.63%		 　　　21.80
0.55
2.59%		21.85
0.05
0.23%		22.00
0.15
0.69%		 　22.05
0.05
0.23%		22.15
0.1
0.45%		22.00
-0.15
-0.68%		22.30
0.3
1.36%		 21.94
10 月22.00
-0.3
-1.35%		 　22.25
0.25
1.14%		22.35
0.1
0.45%		22.25
-0.1
-0.45%		22.90
0.65
2.92%		22.85
-0.05
-0.22%		 　　22.80
-0.05
-0.22%		22.20
-0.6
-2.63%		22.50
0.3
1.35%		22.65
0.15
0.67%		 　22.60
-0.05
-0.22%		22.65
0.05
0.22%		22.40
-0.25
-1.1%		22.60
0.2
0.89%		22.35
-0.25
-1.11%		 　22.30
-0.05
-0.22%		22.30
0
0%		22.25
-0.05
-0.22%		22.25
0
0%		22.10
-0.15
-0.67%		 22.4
11 月21.95
-0.15
-0.68%		22.05
0.1
0.46%		22.20
0.15
0.68%		22.15
-0.05
-0.23%		22.10
-0.05
-0.23%		 　22.10
0
0%		22.15
0.05
0.23%		22.20
0.05
0.23%		22.25
0.05
0.23%		22.35
0.1
0.45%		 　22.30
-0.05
-0.22%		22.35
0.05
0.22%		22.25
-0.1
-0.45%		22.55
0.3
1.35%		22.25
-0.3
-1.33%		 　22.40
0.15
0.67%		21.95
-0.45
-2.01%		21.80
-0.15
-0.68%		21.55
-0.25
-1.15%		21.25
-0.3
-1.39%		 　21.15
-0.1
-0.47%		21.05
-0.1
-0.47%		 21.99
12 月21.50
0.45
2.14%		21.30
-0.2
-0.93%		21.50
0.2
0.94%		 　21.30
-0.2
-0.93%		21.40
0.1
0.47%		21.60
0.2
0.93%		21.50
-0.1
-0.46%		21.50
0
0%		 　21.15
-0.35
-1.63%		21.05
-0.1
-0.47%		20.95
-0.1
-0.48%		21.05
0.1
0.48%		21.20
0.15
0.71%		 　21.00
-0.2
-0.94%		21.05
0.05
0.24%		21.20
0.15
0.71%		21.25
0.05
0.24%		21.15
-0.1
-0.47%		 　21.40
0.25
1.18%		21.30
-0.1
-0.47%		21.40
0.1
0.47%		21.45
0.05
0.23%		　21.27

說明:最高漲幅:2.92%最低跌幅:-6.12% 最高價:25.10最低價:20.85平均價:22.61,灰色底表示週末,漲135天(30)元,跌140天(-33.8)元,平盤27天
3%=10,2%=19,1%=58,0%=75,-0%=1,-1%=2,-2%=2,-3%=5,-4%=17,-5%=47,-6%=66,

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
2021-01-04 2903 954250 594 22835633 24.00 24.15 23.80 24.00 0.00 0% 23.95 10 24.00 23 18.32
2021-01-05 2903 872783 460 20829422 23.95 23.95 23.80 23.85 0.15 -0.62% 23.85 10 23.90 20 18.21
2021-01-07 2903 797806 475 18590239 23.25 23.50 23.20 23.20 0.05 -2.73% 23.20 140 23.30 5 17.71
2021-01-08 2903 962250 635 22385270 23.20 23.45 23.15 23.30 0.10 0.43% 23.30 9 23.35 9 17.79
2021-01-11 2903 763680 490 17735533 23.25 23.30 23.15 23.30 0.00 0% 23.25 8 23.30 65 17.79
2021-01-12 2903 974216 495 22513101 23.15 23.25 23.00 23.20 0.10 -0.43% 23.20 27 23.25 12 17.71
2021-01-13 2903 1535860 690 35754562 23.05 23.40 23.00 23.40 0.20 0.86% 23.40 4 23.45 146 17.86
2021-01-14 2903 795209 509 18517398 23.40 23.40 23.15 23.40 0.00 0% 23.30 7 23.45 121 17.86
2021-01-15 2903 921027 444 21392712 23.20 23.35 23.10 23.15 0.25 -1.07% 23.15 5 23.20 3 17.67
2021-01-18 2903 897857 456 20617464 23.15 23.15 22.65 22.95 0.20 -0.86% 22.95 4 23.00 69 17.52
2021-01-19 2903 1033620 568 23657387 23.00 23.00 22.75 23.00 0.05 0.22% 23.00 43 23.05 3 17.56
2021-01-20 2903 2819976 1240 62971860 22.85 22.85 22.10 22.55 0.45 -1.96% 22.55 1 22.60 20 17.21
2021-01-21 2903 1424240 653 31795584 22.40 22.50 22.15 22.25 0.30 -1.33% 22.25 79 22.30 3 16.98
2021-01-22 2903 1095703 709 24319916 22.50 22.50 22.00 22.25 0.00 0% 22.25 1 22.30 4 16.98
2021-01-25 2903 720262 402 15890435 21.90 22.30 21.80 22.25 0.00 0% 22.25 43 22.30 9 16.98
2021-01-26 2903 605268 393 13333746 22.50 22.50 21.90 22.00 0.25 -1.12% 22.00 31 22.10 1 16.79
2021-01-27 2903 797408 417 17518435 22.15 22.15 21.85 21.95 0.05 -0.23% 21.95 25 22.10 3 16.76
2021-01-28 2903 952994 608 20743356 21.85 22.00 21.65 21.70 0.25 -1.14% 21.65 75 21.75 20 16.56
2021-01-29 2903 2053761 831 44276950 21.55 21.70 21.40 21.50 0.20 -0.92% 21.45 51 21.50 13 16.41
2021-02-02 2903 1023970 557 22001155 21.30 21.75 21.25 21.65 0.15 0.7% 21.60 38 21.65 36 16.53
2021-02-03 2903 1426346 581 30573489 21.65 21.65 21.30 21.35 0.30 -1.39% 21.30 116 21.35 19 16.30
2021-02-04 2903 719831 464 15352486 21.30 21.50 21.20 21.50 0.15 0.7% 21.50 57 21.55 27 16.41
2021-02-17 2903 921776 669 20123013 21.90 22.00 21.65 22.00 0.20 2.33% 21.90 154 22.00 28 16.79
2021-02-18 2903 1072734 644 23625515 22.00 22.15 21.85 22.05 0.05 0.23% 22.05 75 22.10 1 16.83
2021-02-19 2903 998278 577 21870080 22.05 22.05 21.75 22.05 0.00 0% 22.00 36 22.05 9 16.83
2021-02-23 2903 1566732 879 35085387 22.15 22.80 22.10 22.65 0.50 2.72% 22.65 8 22.70 16 17.29
2021-02-25 2903 1274356 694 29026300 22.40 23.05 22.35 23.00 0.60 1.55% 22.95 20 23.00 10 17.56
2021-03-02 2903 984240 585 22285093 22.80 22.80 22.45 22.70 0.10 -1.3% 22.70 21 22.75 28 17.33
2021-03-03 2903 1136693 648 26110348 22.70 23.30 22.70 23.15 0.45 1.98% 23.15 63 23.20 12 17.67
2021-03-04 2903 1119748 667 25460740 23.15 23.15 22.55 22.85 0.30 -1.3% 22.85 33 22.90 6 17.44
2021-03-05 2903 655822 332 14932647 22.85 22.95 22.55 22.90 0.05 0.22% 22.85 4 22.90 5 17.48
2021-03-08 2903 1307523 542 29978663 22.90 23.10 22.80 22.90 0.00 0% 22.85 134 22.90 2 17.48
2021-03-09 2903 1389848 610 32004039 23.00 23.20 22.85 23.20 0.30 1.31% 23.15 12 23.20 16 17.71
2021-03-10 2903 884064 490 20490053 23.20 23.25 23.00 23.15 0.05 -0.22% 23.15 12 23.20 11 17.67
2021-03-11 2903 1422856 612 33342451 23.30 23.55 23.15 23.35 0.20 0.86% 23.35 21 23.40 61 17.82
2021-03-12 2903 897535 266 20844348 23.35 23.35 23.15 23.25 0.10 -0.43% 23.25 16 23.30 9 17.75
2021-03-15 2903 927976 319 21600277 23.15 23.40 23.15 23.30 0.05 0.22% 23.30 12 23.35 29 17.79
2021-03-16 2903 1328661 584 31042215 23.20 23.45 23.15 23.40 0.10 0.43% 23.35 94 23.40 132 17.86
2021-03-17 2903 958008 717 22024067 23.25 23.30 22.75 23.05 0.35 -1.5% 22.95 12 23.05 23 17.60
2021-03-18 2903 505489 293 11596219 22.95 23.05 22.85 23.00 0.05 -0.22% 22.95 11 23.00 3 17.56
2021-03-19 2903 1718909 870 38998927 22.90 23.00 22.60 22.60 0.40 -1.74% 22.60 3 22.65 52 17.25
2021-03-22 2903 712753 401 16256268 22.60 23.05 22.50 22.95 0.35 1.55% 22.95 3 23.00 12 17.52
2021-03-23 2903 633819 294 14533972 23.00 23.05 22.80 22.95 0.00 0% 22.95 3 23.00 23 17.52
2021-03-24 2903 711802 415 16394527 23.05 23.15 22.90 23.00 0.05 0.22% 23.00 18 23.05 1 17.56
2021-03-25 2903 394337 255 9104390 23.00 23.15 23.00 23.15 0.15 0.65% 23.05 37 23.15 44 17.67
2021-03-26 2903 502275 295 11599875 23.15 23.20 23.00 23.15 0.00 0% 23.15 3 23.20 10 17.67
2021-03-29 2903 673135 347 15728098 23.20 23.45 23.20 23.35 0.20 0.86% 23.35 113 23.40 3 17.82
2021-03-30 2903 758761 462 17750225 23.45 23.45 23.25 23.45 0.10 0.43% 23.40 11 23.45 20 17.90
2021-04-01 2903 1048147 481 25104239 24.00 24.10 23.75 23.95 0.05 2.13% 23.95 6 24.00 6 17.36
2021-04-06 2903 588753 366 14081075 24.00 24.10 23.80 23.80 0.15 -0.63% 23.80 19 23.90 31 17.25
2021-04-07 2903 372374 271 8889693 23.80 24.00 23.75 24.00 0.20 0.84% 23.90 1 24.00 56 17.39
2021-04-08 2903 665270 365 15901070 24.00 24.00 23.85 23.90 0.10 -0.42% 23.85 70 23.90 4 17.32
2021-04-09 2903 378580 253 9042311 23.85 24.00 23.80 23.95 0.05 0.21% 23.90 1 23.95 100 17.36
2021-04-12 2903 619229 344 14777937 23.80 23.95 23.80 23.90 0.05 -0.21% 23.85 70 23.90 26 17.32
2021-04-13 2903 1165441 628 28162111 24.00 24.25 24.00 24.15 0.25 1.05% 24.10 2 24.15 18 17.50
2021-04-14 2903 613818 443 14660694 23.90 24.05 23.65 23.90 0.25 -1.04% 23.90 36 23.95 74 17.32
2021-04-15 2903 1030535 628 24746123 24.00 24.15 23.90 24.05 0.15 0.63% 24.00 26 24.15 90 17.43
2021-04-16 2903 953435 646 23069376 24.05 24.35 24.05 24.35 0.30 1.25% 24.30 4 24.35 35 17.64
2021-04-19 2903 2807917 966 68985523 24.30 24.70 24.25 24.65 0.30 1.23% 24.65 109 24.70 117 17.86
2021-04-20 2903 1580235 700 39159688 24.65 24.90 24.60 24.80 0.15 0.61% 24.80 172 24.85 125 17.97
2021-04-21 2903 774943 490 19173987 24.80 24.80 24.60 24.80 0.00 0% 24.80 96 24.85 102 17.97
2021-04-22 2903 2380252 995 59029494 24.80 25.00 24.60 24.65 0.15 -0.6% 24.65 32 24.70 30 17.86
2021-04-23 2903 1034995 516 25330352 24.35 24.70 24.30 24.70 0.05 0.2% 24.70 250 24.75 20 17.90
2021-04-26 2903 1134004 533 28085872 24.70 24.90 24.55 24.90 0.20 0.81% 24.85 97 24.90 197 18.04
2021-04-27 2903 959100 521 23802484 24.90 24.90 24.70 24.85 0.05 -0.2% 24.80 47 24.85 7 18.01
2021-04-28 2903 2736774 922 68710389 24.85 25.25 24.85 25.10 0.25 1.01% 25.10 26 25.15 106 18.19
2021-04-29 2903 1126745 555 28253643 25.20 25.20 25.00 25.00 0.10 -0.4% 25.00 68 25.05 7 18.12
2021-05-03 2903 1111689 535 27457840 25.00 25.00 24.50 24.50 0.50 -2% 24.50 77 24.55 11 17.75
2021-05-04 2903 1399370 855 34060015 24.50 24.80 23.95 24.00 0.50 -2.04% 23.95 64 24.00 16 17.39
2021-05-05 2903 566779 297 13626535 23.90 24.25 23.85 23.95 0.05 -0.21% 23.95 16 24.00 4 17.36
2021-05-06 2903 753145 435 18161721 24.15 24.50 23.80 23.95 0.00 0% 23.95 29 24.00 28 17.36
2021-05-07 2903 810468 315 19556615 24.00 24.25 24.00 24.10 0.15 0.63% 24.10 40 24.15 26 17.46
2021-05-10 2903 769548 382 18730269 24.10 24.45 24.10 24.40 0.30 1.24% 24.30 17 24.40 52 17.68
2021-05-11 2903 1217582 821 29146409 24.20 24.35 23.60 23.70 0.70 -2.87% 23.70 4 23.75 11 17.17
2021-05-12 2903 3265685 1460 73274757 23.70 23.85 21.60 22.25 1.45 -6.12% 22.20 29 22.25 22 16.12
2021-05-13 2903 1934500 864 42405321 22.25 23.10 21.20 21.85 0.40 -1.8% 21.80 58 21.85 4 15.83
2021-05-14 2903 1230913 611 27103500 21.90 22.30 21.80 22.05 0.20 0.92% 22.00 16 22.05 8 15.98
2021-05-17 2903 2448044 1079 51888055 21.10 21.75 20.70 20.85 1.20 -5.44% 20.80 12 20.90 26 11.46
2021-05-18 2903 1586980 887 33636636 20.85 21.55 20.85 21.40 0.55 2.64% 21.35 24 21.40 2 11.76
2021-05-19 2903 778011 419 16703450 21.30 21.70 21.30 21.60 0.20 0.93% 21.55 12 21.60 26 11.87
2021-05-20 2903 1032418 567 22062505 21.60 21.60 21.25 21.45 0.15 -0.69% 21.40 11 21.45 43 11.79
2021-05-21 2903 951387 585 20491431 21.40 21.95 21.35 21.50 0.05 0.23% 21.50 4 21.55 8 11.81
2021-05-24 2903 575815 408 12398253 21.50 21.65 21.30 21.60 0.10 0.47% 21.60 58 21.65 59 11.87
2021-05-25 2903 514624 337 11208432 21.65 21.90 21.65 21.85 0.25 1.16% 21.80 28 21.85 3 12.01
2021-05-26 2903 660898 402 14567601 21.90 22.55 21.80 22.25 0.40 1.83% 22.15 3 22.25 33 12.23
2021-05-27 2903 2363599 860 52282815 22.05 22.45 21.70 22.45 0.20 0.9% 22.30 57 22.45 2 12.34
2021-05-28 2903 816279 571 18180891 22.40 22.40 22.20 22.25 0.20 -0.89% 22.25 60 22.30 9 12.23
2021-05-31 2903 597782 335 13383535 22.30 22.45 22.30 22.40 0.15 0.67% 22.35 55 22.40 5 12.31
2021-06-01 2903 309889 226 6954354 22.40 22.55 22.35 22.45 0.05 0.22% 22.45 1 22.50 4 12.34
2021-06-02 2903 913359 649 20783239 22.40 23.10 22.40 23.10 0.65 2.9% 22.90 30 23.10 36 12.69
2021-06-03 2903 673645 441 15581998 23.00 23.30 23.00 23.20 0.10 0.43% 23.10 4 23.20 22 12.75
2021-06-04 2903 463071 392 10708481 23.05 23.30 23.00 23.05 0.15 -0.65% 23.05 14 23.10 2 12.66
2021-06-07 2903 849385 432 19335518 23.00 23.10 22.50 22.70 0.35 -1.52% 22.65 36 22.75 2 12.47
2021-06-08 2903 287385 198 6544877 23.00 23.00 22.70 22.75 0.05 0.22% 22.75 4 22.80 2 12.50
2021-06-09 2903 503562 366 11429571 22.75 22.90 22.50 22.55 0.20 -0.88% 22.55 6 22.60 4 12.39
2021-06-10 2903 308057 251 6948160 22.55 22.65 22.40 22.65 0.10 0.44% 22.60 2 22.65 25 12.45
2021-06-11 2903 218297 158 4935247 22.70 22.70 22.50 22.65 0.00 0% 22.60 21 22.65 1 12.45
2021-06-15 2903 354804 249 8011553 22.65 22.65 22.50 22.55 0.10 -0.44% 22.55 31 22.60 13 12.39
2021-06-16 2903 1073722 649 24286206 22.55 22.85 22.50 22.55 0.00 0% 22.55 52 22.65 10 12.39
2021-06-17 2903 670555 415 15094262 22.55 22.60 22.40 22.50 0.05 -0.22% 22.45 65 22.50 2 12.36
2021-06-18 2903 1366304 906 30595837 22.50 22.55 22.30 22.55 0.05 0.22% 22.50 4 22.55 7 12.39
2021-06-21 2903 1482925 728 33698593 22.55 22.95 22.45 22.80 0.25 1.11% 22.80 12 22.85 24 12.53
2021-06-22 2903 2133162 1143 49585050 22.95 23.60 22.95 23.35 0.55 2.41% 23.30 24 23.35 12 12.83
2021-06-23 2903 1371620 1052 31775975 23.30 23.50 22.95 23.20 0.15 -0.64% 23.20 8 23.25 1 12.75
2021-06-24 2903 568660 402 13117990 23.20 23.25 23.00 23.20 0.00 0% 23.05 31 23.20 41 12.75
2021-06-25 2903 476180 327 11006249 23.20 23.20 23.05 23.10 0.10 -0.43% 23.10 5 23.15 21 12.69
2021-06-28 2903 914719 537 20963517 23.10 23.10 22.80 22.90 0.20 -0.87% 22.85 49 22.90 5 12.58
2021-06-29 2903 1014724 606 22990400 22.95 22.95 22.55 22.55 0.35 -1.53% 22.55 46 22.60 50 12.39
2021-06-30 2903 771274 532 17527016 22.65 22.85 22.60 22.75 0.20 0.89% 22.75 27 22.80 10 12.50
2021-07-01 2903 1655761 816 38279162 22.70 23.30 22.65 23.30 0.55 2.42% 23.30 14 23.35 28 12.80
2021-07-02 2903 730319 488 17014555 23.40 23.60 23.15 23.15 0.15 -0.64% 23.15 19 23.20 2 12.72
2021-07-05 2903 1368865 609 32370625 23.30 23.85 23.30 23.75 0.60 2.59% 23.70 3 23.75 24 13.05
2021-07-06 2903 857543 532 20456819 23.95 24.00 23.70 23.90 0.15 0.63% 23.85 59 23.90 3 13.13
2021-07-07 2903 920218 621 21973334 23.95 24.00 23.65 24.00 0.10 0.42% 23.95 137 24.00 317 13.19
2021-07-08 2903 1319967 734 31725260 24.00 24.20 23.90 24.10 0.10 0.42% 24.05 5 24.10 30 13.24
2021-07-09 2903 943265 572 22500671 24.10 24.20 23.75 23.95 0.15 -0.62% 23.85 5 23.95 3 13.16
2021-07-12 2903 805935 363 19125040 23.80 23.90 23.60 23.75 0.20 -0.84% 23.70 1 23.80 19 13.05
2021-07-13 2903 881667 389 21030688 23.65 24.00 23.60 23.95 0.20 0.84% 23.90 28 23.95 29 13.16
2021-07-14 2903 469990 307 11260173 24.00 24.10 23.80 23.85 0.10 -0.42% 23.80 37 23.85 6 13.10
2021-07-15 2903 528407 239 12599520 23.85 24.00 23.75 23.95 0.10 0.42% 23.90 14 23.95 5 13.16
2021-07-16 2903 441766 261 10586574 23.95 24.00 23.85 23.95 0.00 0% 23.95 11 24.00 46 13.16
2021-07-19 2903 2052619 748 49526732 23.95 24.30 23.90 24.05 0.10 0.42% 24.05 18 24.10 25 13.21
2021-07-20 2903 579173 328 13868010 23.95 24.05 23.85 24.00 0.05 -0.21% 23.95 5 24.00 107 13.19
2021-07-21 2903 976406 576 23339116 24.10 24.10 23.70 23.90 0.10 -0.42% 23.85 1 23.90 46 13.13
2021-07-22 2903 1248000 413 30036400 24.00 24.15 23.95 24.10 0.20 0.84% 24.10 9 24.15 114 13.24
2021-07-23 2903 1632701 493 39352541 24.00 24.20 24.00 24.10 0.00 0% 24.05 58 24.10 39 13.24
2021-07-26 2903 790447 428 18939527 24.10 24.10 23.90 23.90 0.20 -0.83% 23.85 49 23.90 4 13.13
2021-07-27 2903 1160007 643 27662888 23.90 24.00 23.70 23.80 0.10 -0.42% 23.80 21 23.85 35 13.08
2021-07-28 2903 1197109 878 27109013 22.85 22.90 22.30 22.80 0.00 -4.2% 22.80 24 22.85 15 12.53
2021-07-29 2903 888217 529 20325887 22.80 22.95 22.75 22.95 0.15 0.66% 22.90 27 23.00 41 12.61
2021-07-30 2903 342977 248 7840060 23.00 23.00 22.75 22.80 0.15 -0.65% 22.80 108 22.85 1 12.53
2021-08-02 2903 603998 338 13810635 22.90 22.95 22.75 22.90 0.10 0.44% 22.85 13 22.90 35 12.58
2021-08-03 2903 439994 323 10083440 22.90 23.00 22.85 23.00 0.10 0.44% 22.95 2 23.00 68 12.64
2021-08-04 2903 595218 366 13673521 22.90 23.10 22.90 23.00 0.00 0% 22.95 35 23.00 22 12.64
2021-08-05 2903 628755 359 14423123 23.10 23.10 22.85 22.85 0.15 -0.65% 22.85 39 22.90 56 12.55
2021-08-06 2903 368311 275 8399606 22.85 22.90 22.70 22.80 0.05 -0.22% 22.80 43 22.85 11 12.53
2021-08-09 2903 678265 444 15324204 22.75 22.80 22.50 22.55 0.25 -1.1% 22.55 43 22.60 6 12.39
2021-08-10 2903 361166 235 8152700 22.55 22.75 22.50 22.55 0.00 0% 22.55 19 22.60 7 12.39
2021-08-11 2903 430925 324 9720279 22.55 22.65 22.50 22.60 0.05 0.22% 22.50 48 22.60 8 12.42
2021-08-12 2903 376868 288 8490053 22.80 22.80 22.45 22.45 0.15 -0.66% 22.45 87 22.50 3 12.34
2021-08-13 2903 385908 293 8632182 22.50 22.50 22.30 22.35 0.10 -0.45% 22.35 1 22.40 47 12.28
2021-08-16 2903 808361 601 17763478 22.10 22.50 21.80 21.85 0.50 -2.24% 21.85 14 21.90 8 14.47
2021-08-17 2903 1421059 971 30335028 21.85 21.85 21.20 21.20 0.65 -2.97% 21.15 35 21.20 11 14.04
2021-08-18 2903 1355794 812 28363159 21.00 21.25 20.70 21.15 0.05 -0.24% 21.15 4 21.20 5 14.01
2021-08-19 2903 1272929 769 26573964 21.30 21.30 20.75 20.85 0.30 -1.42% 20.85 44 20.95 13 13.81
2021-08-20 2903 901931 454 18838760 21.00 21.05 20.80 20.90 0.05 0.24% 20.85 59 20.90 8 13.84
2021-08-23 2903 613788 425 13057852 20.90 21.50 20.90 21.30 0.40 1.91% 21.20 1 21.35 19 14.11
2021-08-24 2903 813704 467 17655094 21.45 21.90 21.35 21.85 0.55 2.58% 21.80 34 21.85 56 14.47
2021-08-25 2903 553626 422 11998391 21.90 21.90 21.55 21.70 0.15 -0.69% 21.65 32 21.70 46 14.37
2021-08-26 2903 485263 390 10479833 21.75 21.80 21.45 21.65 0.05 -0.23% 21.65 3 21.70 12 14.34
2021-08-27 2903 699904 358 15237148 21.60 21.85 21.60 21.85 0.20 0.92% 21.80 8 21.85 8 14.47
2021-08-30 2903 627118 472 13599159 21.90 21.90 21.60 21.65 0.20 -0.92% 21.65 15 21.70 47 14.34
2021-08-31 2903 717641 497 15450656 21.70 21.80 21.40 21.65 0.00 0% 21.60 8 21.75 7 14.34
2021-09-01 2903 551124 321 12039325 21.65 21.95 21.65 21.95 0.30 1.39% 21.90 6 21.95 36 14.54
2021-09-02 2903 316226 218 6892271 21.90 21.90 21.70 21.80 0.15 -0.68% 21.80 3 21.85 31 14.44
2021-09-03 2903 1136159 525 25143834 21.85 22.35 21.80 22.25 0.45 2.06% 22.20 13 22.25 12 14.74
2021-09-06 2903 520497 367 11524125 22.35 22.40 22.00 22.00 0.25 -1.12% 21.95 26 22.00 4 14.57
2021-09-07 2903 457589 261 10000567 21.85 22.05 21.75 21.80 0.20 -0.91% 21.80 7 21.85 17 14.44
2021-09-08 2903 978473 549 21087527 21.90 21.90 21.30 21.40 0.40 -1.83% 21.40 30 21.50 20 14.17
2021-09-09 2903 412668 223 8865137 21.40 21.65 21.20 21.60 0.20 0.93% 21.55 16 21.60 98 14.30
2021-09-10 2903 1061440 476 23298112 21.70 22.15 21.70 22.05 0.45 2.08% 22.05 1 22.10 2 14.60
2021-09-13 2903 477974 327 10515495 22.05 22.15 21.90 22.00 0.05 -0.23% 21.95 1 22.00 5 14.57
2021-09-14 2903 677107 482 14979055 22.00 22.30 21.90 22.25 0.25 1.14% 22.10 7 22.25 43 14.74
2021-09-15 2903 704864 507 15508252 22.00 22.20 21.80 22.00 0.25 -1.12% 22.00 1 22.10 12 14.57
2021-09-16 2903 317113 149 6991761 22.20 22.20 21.95 22.05 0.05 0.23% 22.00 2 22.05 6 14.60
2021-09-17 2903 1952000 766 41988950 21.90 22.15 21.25 21.25 0.80 -3.63% 21.25 17 21.75 2 14.07
2021-09-22 2903 1942763 1206 42530821 21.30 22.30 21.30 21.80 0.55 2.59% 21.80 4 21.90 1 14.44
2021-09-23 2903 749932 489 16350718 21.90 21.95 21.60 21.85 0.05 0.23% 21.85 1 21.90 2 14.47
2021-09-24 2903 348202 359 7650852 22.00 22.05 21.90 22.00 0.15 0.69% 21.95 3 22.00 1 14.57
2021-09-27 2903 806402 499 17837926 22.10 22.25 22.05 22.05 0.05 0.23% 22.00 110 22.05 15 14.60
2021-09-28 2903 668170 373 14790204 22.05 22.25 22.05 22.15 0.10 0.45% 22.10 48 22.15 25 14.67
2021-09-29 2903 1148768 762 25366037 22.15 22.25 21.90 22.00 0.15 -0.68% 22.00 22 22.05 19 14.57
2021-09-30 2903 884145 458 19643655 22.10 22.35 22.00 22.30 0.30 1.36% 22.25 15 22.30 1 14.77
2021-10-01 2903 976389 593 21549570 22.25 22.30 21.90 22.00 0.30 -1.35% 22.00 13 22.05 19 14.57
2021-10-04 2903 1024334 658 22822148 22.20 22.55 22.10 22.25 0.25 1.14% 22.25 22 22.30 18 14.74
2021-10-05 2903 463411 385 10334911 22.30 22.45 22.15 22.35 0.10 0.45% 22.35 17 22.40 8 14.80
2021-10-06 2903 643269 419 14363286 22.50 22.60 22.20 22.25 0.10 -0.45% 22.25 7 22.30 2 14.74
2021-10-07 2903 2818935 1043 64489877 22.40 23.00 22.40 22.90 0.65 2.92% 22.85 23 22.90 19 15.17
2021-10-08 2903 1274098 506 29272800 23.15 23.15 22.80 22.85 0.05 -0.22% 22.85 18 22.90 32 15.13
2021-10-12 2903 1056895 522 24041588 22.85 22.90 22.40 22.80 0.05 -0.22% 22.75 4 22.80 7 15.10
2021-10-13 2903 1392847 704 31116528 22.80 22.85 22.10 22.20 0.60 -2.63% 22.20 20 22.30 1 14.70
2021-10-14 2903 552657 300 12407404 22.45 22.65 22.30 22.50 0.30 1.35% 22.45 1 22.50 2 14.90
2021-10-15 2903 558239 409 12618681 22.55 22.75 22.50 22.65 0.15 0.67% 22.60 1 22.65 5 15.00
2021-10-18 2903 475230 274 10755603 22.65 22.80 22.50 22.60 0.05 -0.22% 22.55 6 22.60 6 14.97
2021-10-19 2903 894296 518 20294905 22.70 22.75 22.60 22.65 0.05 0.22% 22.65 9 22.70 10 15.00
2021-10-20 2903 558698 427 12517548 22.70 22.70 22.30 22.40 0.25 -1.1% 22.35 34 22.45 3 14.83
2021-10-21 2903 1128472 626 25319600 22.40 22.60 22.25 22.60 0.20 0.89% 22.35 6 22.60 40 14.97
2021-10-22 2903 503139 250 11237344 22.60 22.60 22.20 22.35 0.25 -1.11% 22.35 7 22.40 12 14.80
2021-10-25 2903 497295 302 11073588 22.30 22.40 22.20 22.30 0.05 -0.22% 22.25 12 22.35 7 14.77
2021-10-26 2903 751241 308 16726858 22.30 22.35 22.15 22.30 0.00 0% 22.25 25 22.30 167 14.77
2021-10-27 2903 296487 267 6594287 22.30 22.30 22.20 22.25 0.05 -0.22% 22.25 1 22.30 36 14.74
2021-10-28 2903 456479 278 10134300 22.20 22.30 22.15 22.25 0.00 0% 22.25 17 22.30 44 14.74
2021-10-29 2903 776738 445 17141929 22.25 22.25 22.00 22.10 0.15 -0.67% 22.05 7 22.10 19 14.64
2021-11-01 2903 733221 474 16122889 22.15 22.20 21.90 21.95 0.15 -0.68% 21.95 5 22.00 30 14.54
2021-11-02 2903 560158 341 12355148 22.00 22.15 21.90 22.05 0.10 0.46% 22.00 80 22.10 2 14.60
2021-11-03 2903 430774 350 9530151 22.10 22.20 22.05 22.20 0.15 0.68% 22.15 5 22.20 62 14.70
2021-11-04 2903 423686 402 9389699 22.20 22.30 22.10 22.15 0.05 -0.23% 22.15 4 22.20 19 14.67
2021-11-05 2903 401814 216 8862100 22.10 22.10 22.00 22.10 0.05 -0.23% 22.05 6 22.10 32 14.64
2021-11-08 2903 498515 230 11025411 22.05 22.20 22.00 22.10 0.00 0% 22.10 31 22.15 34 14.64
2021-11-09 2903 303650 202 6712201 22.10 22.15 22.05 22.15 0.05 0.23% 22.10 28 22.15 38 14.67
2021-11-10 2903 393144 240 8708662 22.15 22.25 22.10 22.20 0.05 0.23% 22.15 2 22.20 46 14.70
2021-11-11 2903 809922 341 18043313 22.30 22.40 22.20 22.25 0.05 0.23% 22.25 17 22.30 53 14.74
2021-11-12 2903 519713 230 11578976 22.30 22.35 22.20 22.35 0.10 0.45% 22.30 7 22.35 55 14.80
2021-11-15 2903 597751 338 13312705 22.35 22.40 22.15 22.30 0.05 -0.22% 22.30 8 22.35 2 19.39
2021-11-16 2903 488877 289 10919874 22.40 22.40 22.30 22.35 0.05 0.22% 22.30 13 22.35 3 19.43
2021-11-17 2903 564100 460 12549552 22.35 22.35 22.20 22.25 0.10 -0.45% 22.25 3 22.30 29 19.35
2021-11-18 2903 1459198 819 32805997 22.40 22.65 22.25 22.55 0.30 1.35% 22.50 17 22.55 7 19.61
2021-11-19 2903 640647 424 14361464 22.75 22.75 22.25 22.25 0.30 -1.33% 22.25 21 22.30 23 19.35
2021-11-22 2903 516532 375 11478429 22.25 22.40 22.15 22.40 0.15 0.67% 22.20 18 22.40 2 19.48
2021-11-23 2903 1336423 899 29489756 22.45 22.45 21.95 21.95 0.45 -2.01% 21.95 42 22.00 8 19.09
2021-11-24 2903 915106 593 19970854 22.00 22.00 21.75 21.80 0.15 -0.68% 21.80 44 21.85 25 18.96
2021-11-25 2903 1031575 571 22296147 21.65 21.75 21.55 21.55 0.25 -1.15% 21.55 91 21.60 1 18.74
2021-11-26 2903 902496 774 19263991 21.55 21.55 21.25 21.25 0.30 -1.39% 21.25 32 21.30 9 18.48
2021-11-29 2903 909189 753 19116578 21.10 21.25 20.80 21.15 0.10 -0.47% 21.15 6 21.20 9 18.39
2021-11-30 2903 847975 674 17989429 21.20 21.45 21.05 21.05 0.10 -0.47% 21.05 32 21.35 2 18.30
2021-12-01 2903 768035 431 16363649 21.05 21.60 21.00 21.50 0.45 2.14% 21.45 11 21.50 5 18.70
2021-12-02 2903 280227 283 5975844 21.45 21.50 21.20 21.30 0.20 -0.93% 21.30 31 21.35 11 18.52
2021-12-03 2903 337730 296 7240270 21.35 21.55 21.35 21.50 0.20 0.94% 21.50 2 21.55 14 18.70
2021-12-06 2903 582376 561 12416307 21.50 21.50 21.25 21.30 0.20 -0.93% 21.30 1 21.35 10 18.52
2021-12-07 2903 539762 419 11499541 21.35 21.40 21.25 21.40 0.10 0.47% 21.35 5 21.40 12 18.61
2021-12-08 2903 610504 280 13166607 21.50 21.70 21.40 21.60 0.20 0.93% 21.55 10 21.60 16 18.78
2021-12-09 2903 344055 297 7425384 21.60 21.65 21.50 21.50 0.10 -0.46% 21.50 28 21.65 51 18.70
2021-12-10 2903 291401 195 6254197 21.45 21.60 21.40 21.50 0.00 0% 21.45 19 21.55 24 18.70
2021-12-13 2903 925510 1584 19615660 21.50 21.50 21.05 21.15 0.35 -1.63% 21.15 39 21.20 3 18.39
2021-12-14 2903 418577 322 8841594 21.05 21.25 21.05 21.05 0.10 -0.47% 21.05 41 21.15 16 18.30
2021-12-15 2903 647686 844 13604829 21.05 21.15 20.95 20.95 0.10 -0.48% 20.95 80 21.00 10 18.22
2021-12-16 2903 518416 579 10884368 21.05 21.10 20.95 21.05 0.10 0.48% 21.00 37 21.05 36 18.30
2021-12-17 2903 300355 205 6351108 21.05 21.20 21.05 21.20 0.15 0.71% 21.15 10 21.20 8 18.43
2021-12-20 2903 324952 530 6843405 21.15 21.15 21.00 21.00 0.20 -0.94% 21.00 120 21.05 3 18.26
2021-12-21 2903 343343 286 7216514 21.00 21.10 20.95 21.05 0.05 0.24% 21.05 37 21.10 12 18.30
2021-12-22 2903 302741 243 6403590 21.10 21.20 21.05 21.20 0.15 0.71% 21.15 11 21.20 8 18.43
2021-12-23 2903 231965 184 4917349 21.20 21.25 21.15 21.25 0.05 0.24% 21.20 54 21.25 11 18.48
2021-12-24 2903 266410 249 5650306 21.20 21.25 21.15 21.15 0.10 -0.47% 21.15 64 21.25 15 18.39
2021-12-27 2903 479239 339 10228290 21.15 21.40 21.15 21.40 0.25 1.18% 21.35 55 21.40 6 18.61
2021-12-28 2903 346718 338 7388808 21.40 21.40 21.25 21.30 0.10 -0.47% 21.25 52 21.30 31 18.52
2021-12-29 2903 515902 293 11047828 21.30 21.50 21.30 21.40 0.10 0.47% 21.40 1 21.45 23 18.61
2021-12-30 2903 321942 206 6896259 21.40 21.50 21.35 21.45 0.05 0.23% 21.35 35 21.45 9 18.65