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　　21.45
0
0%		21.25
-0.2
-0.93%		21.20
-0.05
-0.24%		21.25
0.05
0.24%		21.10
-0.15
-0.71%		 　21.20
0.1
0.47%		21.55
0.35
1.65%		21.55
0
0%		21.35
-0.2
-0.93%		21.50
0.15
0.7%		 　21.80
0.3
1.4%		21.40
-0.4
-1.83%		21.40
0
0%		21.50
0.1
0.47%		21.20
-0.3
-1.4%		 　21.15
-0.05
-0.24%		20.80
-0.35
-1.65%		21.00
0.2
0.96%		 21.28
2 月　　　　　　21.10
0.1
0.48%		21.10
0
0%		21.10
0
0%		21.30
0.2
0.95%		21.25
-0.05
-0.23%		 　21.20
-0.05
-0.24%		21.20
0
0%		21.35
0.15
0.71%		21.45
0.1
0.47%		21.55
0.1
0.47%		 　21.55
0
0%		21.25
-0.3
-1.39%		21.50
0.25
1.18%		21.20
-0.3
-1.4%		21.30
0.1
0.47%		 21.35
3 月21.50
0.2
0.94%		21.35
-0.15
-0.7%		21.50
0.15
0.7%		 　　21.20
-0.3
-1.4%		21.00
-0.2
-0.94%		21.05
0.05
0.24%		21.30
0.25
1.19%		21.10
-0.2
-0.94%		 　21.20
0.1
0.47%		21.05
-0.15
-0.71%		21.10
0.05
0.24%		21.35
0.25
1.18%		20.95
-0.4
-1.87%		 　21.20
0.25
1.19%		21.15
-0.05
-0.24%		21.25
0.1
0.47%		21.20
-0.05
-0.24%		21.25
0.05
0.24%		 　21.15
-0.1
-0.47%		21.25
0.1
0.47%		21.45
0.2
0.94%		21.20
-0.25
-1.17%		21.21
4 月21.10
-0.1
-0.47%		 　　　21.30
0.2
0.95%		21.05
-0.25
-1.17%		21.10
0.05
0.24%		 　20.90
-0.2
-0.95%		20.90
0
0%		21.10
0.2
0.96%		21.10
0
0%		21.20
0.1
0.47%		 　21.00
-0.2
-0.94%		21.10
0.1
0.48%		21.00
-0.1
-0.47%		21.00
0
0%		21.10
0.1
0.48%		 　20.85
-0.25
-1.18%		21.00
0.15
0.72%		20.70
-0.3
-1.43%		20.80
0.1
0.48%		20.80
0
0%		 20.99
5 月　　20.80
0
0%		20.75
-0.05
-0.24%		20.80
0.05
0.24%		20.65
-0.15
-0.72%		 　20.70
0.05
0.24%		20.55
-0.15
-0.72%		20.40
-0.15
-0.73%		20.30
-0.1
-0.49%		20.20
-0.1
-0.49%		 　19.50
-0.7
-3.47%		19.45
-0.05
-0.26%		19.55
0.1
0.51%		19.35
-0.2
-1.02%		19.40
0.05
0.26%		 　19.35
-0.05
-0.26%		19.10
-0.25
-1.29%		19.15
0.05
0.26%		19.20
0.05
0.26%		19.40
0.2
1.04%		 　19.65
0.25
1.29%		20.60
0.95
4.83%		19.92
6 月20.30
-0.3
-1.46%		20.40
0.1
0.49%		 　　20.35
-0.05
-0.25%		20.30
-0.05
-0.25%		20.65
0.35
1.72%		20.65
0
0%		20.30
-0.35
-1.69%		 　19.90
-0.4
-1.97%		19.80
-0.1
-0.5%		20.45
0.65
3.28%		20.30
-0.15
-0.73%		20.05
-0.25
-1.23%		 　19.80
-0.25
-1.25%		20.00
0.2
1.01%		20.00
0
0%		20.00
0
0%		20.50
0.5
2.5%		 　20.80
0.3
1.46%		20.45
-0.35
-1.68%		20.30
-0.15
-0.73%		20.00
-0.3
-1.48%		 20.24
7 月20.00
0
0%		 　20.50
0.5
2.5%		20.65
0.15
0.73%		20.25
-0.4
-1.94%		20.00
-0.25
-1.23%		19.95
-0.05
-0.25%		 　19.90
-0.05
-0.25%		19.50
-0.4
-2.01%		19.55
0.05
0.26%		18.65
-0.9
-4.6%		18.10
-0.55
-2.95%		 　18.55
0.45
2.49%		18.60
0.05
0.27%		18.55
-0.05
-0.27%		18.60
0.05
0.27%		18.85
0.25
1.34%		 　19.00
0.15
0.8%		18.90
-0.1
-0.53%		18.90
0
0%		19.00
0.1
0.53%		18.95
-0.05
-0.26%		 19.3
8 月19.10
0.15
0.79%		18.85
-0.25
-1.31%		18.65
-0.2
-1.06%		18.55
-0.1
-0.54%		18.65
0.1
0.54%		 　18.65
0
0%		18.75
0.1
0.54%		18.85
0.1
0.53%		19.10
0.25
1.33%		19.20
0.1
0.52%		 　19.20
0
0%		19.50
0.3
1.56%		19.85
0.35
1.79%		19.85
0
0%		19.70
-0.15
-0.76%		 　19.95
0.25
1.27%		20.20
0.25
1.25%		20.30
0.1
0.5%		20.30
0
0%		20.35
0.05
0.25%		 　20.15
-0.2
-0.98%		20.15
0
0%		20.30
0.15
0.74%		19.49
9 月20.05
-0.25
-1.23%		20.30
0.25
1.25%		 　20.15
-0.15
-0.74%		20.20
0.05
0.25%		20.05
-0.15
-0.74%		20.30
0.25
1.25%		 　　20.40
0.1
0.49%		20.15
-0.25
-1.23%		20.10
-0.05
-0.25%		20.15
0.05
0.25%		20.20
0.05
0.25%		 　20.10
-0.1
-0.5%		20.20
0.1
0.5%		20.10
-0.1
-0.5%		20.05
-0.05
-0.25%		20.05
0
0%		 　19.90
-0.15
-0.75%		20.00
0.1
0.5%		19.75
-0.25
-1.25%		19.80
0.05
0.25%		19.50
-0.3
-1.52%		 20.04
10 月　　19.05
-0.45
-2.31%		19.15
0.1
0.52%		19.05
-0.1
-0.52%		19.05
0
0%		19.10
0.05
0.26%		 　　18.75
-0.35
-1.83%		18.80
0.05
0.27%		18.45
-0.35
-1.86%		18.75
0.3
1.63%		 　18.40
-0.35
-1.87%		18.60
0.2
1.09%		18.20
-0.4
-2.15%		17.95
-0.25
-1.37%		17.90
-0.05
-0.28%		 　18.15
0.25
1.4%		18.20
0.05
0.28%		18.25
0.05
0.27%		18.40
0.15
0.82%		18.20
-0.2
-1.09%		 18.00
-0.2
-1.1%		18.47
11 月18.10
0.1
0.56%		18.10
0
0%		18.10
0
0%		18.20
0.1
0.55%		 　18.45
0.25
1.37%		18.65
0.2
1.08%		18.80
0.15
0.8%		18.85
0.05
0.27%		19.05
0.2
1.06%		 　19.40
0.35
1.84%		19.40
0
0%		19.15
-0.25
-1.29%		19.25
0.1
0.52%		19.85
0.6
3.12%		 　19.65
-0.2
-1.01%		19.70
0.05
0.25%		19.60
-0.1
-0.51%		19.65
0.05
0.26%		19.50
-0.15
-0.76%		 　19.65
0.15
0.77%		19.65
0
0%		19.65
0
0%		 19.18
12 月20.20
0.55
2.8%		20.10
-0.1
-0.5%		 　20.20
0.1
0.5%		20.10
-0.1
-0.5%		20.20
0.1
0.5%		20.15
-0.05
-0.25%		20.25
0.1
0.5%		 　20.15
-0.1
-0.49%		14.85
-5.3
-26.3%		20.65
5.8
39.06%		20.90
0.25
1.21%		21.45
0.55
2.63%		 21.40
-0.05
-0.23%		21.20
-0.2
-0.93%		21.20
0
0%		21.50
0.3
1.42%		21.50
0
0%		21.60
0.1
0.47%		 　21.65
0.05
0.23%		21.80
0.15
0.69%		22.00
0.2
0.92%		21.60
-0.4
-1.82%		21.50
-0.1
-0.46%		　20.72

說明:最高漲幅:39.06%最低跌幅:-26.3% 最高價:22.00最低價:14.85平均價:20.17,灰色底表示週末,漲147天(32.35)元,跌126天(-30.75)元,平盤37天
39%=1,5%=1,3%=8,2%=9,1%=76,0%=89,-0%=1,-1%=1,-2%=3,-3%=19,-4%=35,-5%=67,

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 2903 391373 369 8362913 21.45 21.50 21.20 21.45 0.00 0% 21.30 6 21.45 14 18.65
2022-01-04 2903 391229 1995 8311587 21.30 21.35 21.20 21.25 0.20 -0.93% 21.25 2 21.30 10 18.48
2022-01-05 2903 261035 167 5532257 21.20 21.25 21.10 21.20 0.05 -0.24% 21.20 2 21.25 18 18.43
2022-01-06 2903 258444 198 5493331 21.30 21.35 21.20 21.25 0.05 0.24% 21.25 27 21.30 15 18.48
2022-01-07 2903 559881 289 11870764 21.30 21.40 21.10 21.10 0.15 -0.71% 21.10 117 21.15 9 18.35
2022-01-10 2903 255977 171 5428172 21.15 21.25 21.15 21.20 0.10 0.47% 21.15 35 21.20 3 18.43
2022-01-11 2903 566490 298 12104273 21.20 21.55 21.15 21.55 0.35 1.65% 21.50 55 21.55 111 18.74
2022-01-12 2903 956492 407 20524450 21.50 21.55 21.30 21.55 0.00 0% 21.50 19 21.55 14 18.74
2022-01-13 2903 1074501 392 23029914 21.45 21.55 21.35 21.35 0.20 -0.93% 21.35 55 21.50 12 18.57
2022-01-14 2903 1042602 475 22330018 21.50 21.50 21.25 21.50 0.15 0.7% 21.50 41 21.55 51 18.70
2022-01-17 2903 1155248 388 24921906 21.45 21.80 21.35 21.80 0.30 1.4% 21.75 30 21.80 61 18.96
2022-01-18 2903 1212941 539 26066208 21.80 21.80 21.35 21.40 0.40 -1.83% 21.40 1 21.45 28 18.61
2022-01-19 2903 423606 310 9059688 21.50 21.50 21.30 21.40 0.00 0% 21.35 17 21.40 19 18.61
2022-01-20 2903 181527 138 3895088 21.40 21.50 21.35 21.50 0.10 0.47% 21.45 35 21.50 86 18.70
2022-01-21 2903 485841 296 10365460 21.50 21.50 21.20 21.20 0.30 -1.4% 21.20 21 21.25 3 18.43
2022-01-24 2903 509181 453 10728730 21.20 21.20 21.00 21.15 0.05 -0.24% 21.05 16 21.15 19 18.39
2022-01-25 2903 1199457 1402 24973591 21.05 21.05 20.70 20.80 0.35 -1.65% 20.75 16 20.80 8 18.09
2022-01-26 2903 821843 722 17124665 20.75 21.00 20.75 21.00 0.20 0.96% 21.00 51 21.05 22 18.26
2022-02-07 2903 583148 563 12221861 20.95 21.10 20.80 21.10 0.10 0.48% 21.10 3 21.15 28 18.35
2022-02-08 2903 418797 348 8816926 21.20 21.20 20.95 21.10 0.00 0% 21.05 26 21.10 55 18.35
2022-02-09 2903 902845 656 18995996 21.10 21.15 20.90 21.10 0.00 0% 21.05 9 21.10 25 18.35
2022-02-10 2903 542000 329 11508080 21.05 21.30 21.05 21.30 0.20 0.95% 21.25 13 21.30 12 18.52
2022-02-11 2903 319963 208 6790225 21.25 21.30 21.15 21.25 0.05 -0.23% 21.25 40 21.30 42 18.48
2022-02-14 2903 573010 234 12129315 21.20 21.30 21.10 21.20 0.05 -0.24% 21.20 62 21.25 19 18.43
2022-02-15 2903 548821 334 11633737 21.20 21.30 21.15 21.20 0.00 0% 21.15 16 21.20 21 18.43
2022-02-16 2903 537696 336 11439347 21.20 21.35 21.20 21.35 0.15 0.71% 21.30 5 21.35 21 18.57
2022-02-17 2903 1137650 514 24407662 21.35 21.55 21.25 21.45 0.10 0.47% 21.45 11 21.50 9 18.65
2022-02-18 2903 665805 343 14330893 21.40 21.60 21.40 21.55 0.10 0.47% 21.50 37 21.55 22 18.74
2022-02-21 2903 415272 338 8943736 21.40 21.65 21.35 21.55 0.00 0% 21.55 54 21.60 5 18.74
2022-02-22 2903 926135 657 19788742 21.40 21.65 21.20 21.25 0.30 -1.39% 21.25 41 21.30 14 18.48
2022-02-23 2903 414086 243 8901235 21.35 21.55 21.35 21.50 0.25 1.18% 21.45 69 21.50 2 18.70
2022-02-24 2903 739812 372 15717720 21.35 21.45 21.05 21.20 0.30 -1.4% 21.15 1 21.20 9 18.43
2022-02-25 2903 348856 196 7382489 21.20 21.30 21.05 21.30 0.10 0.47% 21.20 6 21.30 11 18.52
2022-03-01 2903 385535 226 8271719 21.35 21.60 21.25 21.50 0.20 0.94% 21.50 1 21.55 88 18.70
2022-03-02 2903 339000 173 7254800 21.50 21.50 21.30 21.35 0.15 -0.7% 21.35 57 21.40 2 18.57
2022-03-03 2903 271000 130 5813900 21.40 21.50 21.35 21.50 0.15 0.7% 21.45 10 21.50 15 18.70
2022-03-07 2903 1171875 501 24734813 21.30 21.30 20.90 21.20 0.20 -1.4% 21.15 17 21.20 27 18.43
2022-03-08 2903 594845 380 12519318 20.90 21.20 20.90 21.00 0.20 -0.94% 20.95 29 21.00 4 18.26
2022-03-09 2903 305421 248 6421845 21.10 21.10 20.95 21.05 0.05 0.24% 21.00 25 21.05 2 18.30
2022-03-10 2903 405335 245 8617380 21.15 21.35 21.15 21.30 0.25 1.19% 21.30 1 21.35 44 18.52
2022-03-11 2903 346000 138 7321350 21.15 21.25 21.10 21.10 0.20 -0.94% 21.10 34 21.25 1 18.35
2022-03-14 2903 306000 130 6497000 21.25 21.30 21.15 21.20 0.10 0.47% 21.20 46 21.30 33 18.43
2022-03-15 2903 311000 154 6566200 21.30 21.30 21.05 21.05 0.15 -0.71% 21.05 50 21.10 22 18.30
2022-03-16 2903 612000 368 12897050 21.05 21.20 21.00 21.10 0.05 0.24% 21.05 7 21.10 1 18.35
2022-03-17 2903 780000 439 16628750 21.20 21.45 21.20 21.35 0.25 1.18% 21.30 5 21.35 26 24.83
2022-03-18 2903 1053000 348 22186000 21.35 21.35 20.95 20.95 0.40 -1.87% 20.95 21 21.00 180 24.36
2022-03-21 2903 563000 218 11908850 21.00 21.20 21.00 21.20 0.25 1.19% 21.15 7 21.25 58 24.65
2022-03-22 2903 280000 151 5919000 21.20 21.20 21.05 21.15 0.05 -0.24% 21.15 1 21.20 54 24.59
2022-03-23 2903 651000 293 13783100 21.20 21.30 21.10 21.25 0.10 0.47% 21.20 11 21.25 14 24.71
2022-03-24 2903 492000 217 10430050 21.10 21.30 21.10 21.20 0.05 -0.24% 21.20 56 21.25 2 24.65
2022-03-25 2903 432000 221 9155300 21.15 21.25 21.15 21.25 0.05 0.24% 21.15 27 21.25 87 24.71
2022-03-28 2903 223000 116 4714900 21.20 21.20 21.05 21.15 0.10 -0.47% 21.15 34 21.20 4 24.59
2022-03-29 2903 143000 76 3031050 21.10 21.25 21.10 21.25 0.10 0.47% 21.15 25 21.25 45 24.71
2022-03-30 2903 786000 652 16815700 21.25 21.45 21.20 21.45 0.20 0.94% 21.40 1 21.45 71 24.94
2022-03-31 2903 495000 346 10579900 21.45 21.45 21.20 21.20 0.25 -1.17% 21.20 39 21.25 6 24.65
2022-04-01 2903 392000 181 8297450 21.20 21.35 21.10 21.10 0.10 -0.47% 21.10 66 21.15 8 24.53
2022-04-06 2903 381000 223 8064700 21.10 21.30 21.10 21.30 0.20 0.95% 21.25 3 21.30 27 24.77
2022-04-07 2903 469966 307 9912172 21.20 21.20 21.00 21.05 0.25 -1.17% 21.00 101 21.05 4 24.48
2022-04-08 2903 255000 139 5372450 21.10 21.15 21.00 21.10 0.05 0.24% 21.05 31 21.10 3 24.53
2022-04-11 2903 520000 313 10896750 21.15 21.15 20.90 20.90 0.20 -0.95% 20.90 32 20.95 2 24.30
2022-04-12 2903 420000 231 8738700 20.85 20.95 20.70 20.90 0.00 0% 20.85 4 20.90 5 24.30
2022-04-13 2903 318000 201 6678950 20.90 21.15 20.85 21.10 0.20 0.96% 21.00 2 21.10 4 24.53
2022-04-14 2903 228000 105 4801000 21.10 21.10 20.95 21.10 0.00 0% 21.05 4 21.10 6 24.53
2022-04-15 2903 646000 225 13615050 21.05 21.20 20.90 21.20 0.10 0.47% 21.05 8 21.20 43 24.65
2022-04-18 2903 390000 281 8209550 21.05 21.20 20.95 21.00 0.20 -0.94% 21.00 1 21.10 5 24.42
2022-04-19 2903 316397 172 6678679 21.00 21.20 21.00 21.10 0.10 0.48% 21.05 1 21.10 6 24.53
2022-04-20 2903 442000 273 9322000 21.15 21.20 20.95 21.00 0.10 -0.47% 21.00 42 21.10 2 24.42
2022-04-21 2903 308836 186 6506990 21.00 21.15 21.00 21.00 0.00 0% 21.00 57 21.10 13 24.42
2022-04-22 2903 295000 141 6210400 20.90 21.15 20.90 21.10 0.10 0.48% 21.05 1 21.10 10 24.53
2022-04-25 2903 622000 313 12982250 21.00 21.00 20.80 20.85 0.25 -1.18% 20.85 15 20.95 12 24.24
2022-04-26 2903 308000 106 6446150 20.85 21.00 20.85 21.00 0.15 0.72% 20.95 6 21.00 41 24.42
2022-04-27 2903 659477 329 13672815 20.80 20.85 20.65 20.70 0.30 -1.43% 20.70 309 20.75 1 24.07
2022-04-28 2903 219000 100 4541900 20.65 20.85 20.65 20.80 0.10 0.48% 20.75 28 20.80 3 24.19
2022-04-29 2903 238000 113 4953650 20.70 20.90 20.70 20.80 0.00 0% 20.80 1 20.85 3 24.19
2022-05-03 2903 179000 94 3713350 20.80 20.85 20.65 20.80 0.00 0% 20.75 3 20.80 4 24.19
2022-05-04 2903 203000 110 4204250 20.80 20.85 20.65 20.75 0.05 -0.24% 20.70 24 20.75 2 24.13
2022-05-05 2903 366000 81 7612800 20.75 20.85 20.75 20.80 0.05 0.24% 20.80 3 20.85 49 24.19
2022-05-06 2903 236000 142 4878500 20.60 20.75 20.60 20.65 0.15 -0.72% 20.65 6 20.70 7 24.01
2022-05-09 2903 342967 202 7082420 20.60 20.70 20.60 20.70 0.05 0.24% 20.60 49 20.70 5 24.07
2022-05-10 2903 435000 259 8941700 20.60 20.60 20.50 20.55 0.15 -0.72% 20.50 118 20.55 7 23.90
2022-05-11 2903 243000 170 4971600 20.50 20.55 20.40 20.40 0.15 -0.73% 20.40 48 20.50 20 23.72
2022-05-12 2903 359000 180 7300000 20.40 20.40 20.25 20.30 0.10 -0.49% 20.25 5 20.30 7 23.60
2022-05-13 2903 535000 417 10810500 20.35 20.40 20.10 20.20 0.10 -0.49% 20.15 30 20.20 29 23.49
2022-05-16 2903 2202000 1811 43271650 20.25 20.30 19.30 19.50 0.70 -3.47% 19.50 10 19.55 4 26.35
2022-05-17 2903 798000 590 15524850 19.45 19.50 19.35 19.45 0.05 -0.26% 19.40 57 19.45 2 26.28
2022-05-18 2903 729000 558 14200500 19.40 19.60 19.35 19.55 0.10 0.51% 19.55 6 19.60 49 26.42
2022-05-19 2903 577000 317 11172850 19.50 19.50 19.30 19.35 0.20 -1.02% 19.35 123 19.40 5 26.15
2022-05-20 2903 414000 282 8011900 19.30 19.40 19.30 19.40 0.05 0.26% 19.40 2 19.45 21 26.22
2022-05-23 2903 654000 371 12599550 19.40 19.40 19.20 19.35 0.05 -0.26% 19.25 5 19.35 3 26.15
2022-05-24 2903 722452 450 13849962 19.25 19.30 19.10 19.10 0.25 -1.29% 19.10 131 19.15 3 25.81
2022-05-25 2903 855000 509 16298700 19.15 19.15 19.00 19.15 0.05 0.26% 19.10 11 19.15 1 25.88
2022-05-26 2903 385000 249 7412200 19.30 19.35 19.15 19.20 0.05 0.26% 19.15 40 19.20 4 25.95
2022-05-27 2903 358000 247 6920300 19.25 19.40 19.25 19.40 0.20 1.04% 19.35 4 19.40 58 26.22
2022-05-30 2903 674000 398 13173750 19.45 19.70 19.40 19.65 0.25 1.29% 19.60 2 19.65 5 26.55
2022-05-31 2903 1364000 467 27675150 19.65 20.60 19.55 20.60 0.95 4.83% 20.60 23 20.65 248 27.84
2022-06-01 2903 876000 548 17666550 20.25 20.30 19.95 20.30 0.30 -1.46% 20.25 5 20.30 21 27.43
2022-06-02 2903 384000 257 7809150 20.25 20.40 20.20 20.40 0.10 0.49% 20.40 5 20.45 12 27.57
2022-06-06 2903 246000 178 5028650 20.55 20.55 20.35 20.35 0.05 -0.25% 20.35 14 20.40 4 27.50
2022-06-07 2903 344000 187 6999200 20.35 20.80 20.20 20.30 0.05 -0.25% 20.30 27 20.40 10 27.43
2022-06-08 2903 535000 347 11005050 20.50 20.75 20.35 20.65 0.35 1.72% 20.55 6 20.65 5 27.91
2022-06-09 2903 228000 124 4686950 20.65 20.70 20.45 20.65 0.00 0% 20.60 2 20.65 7 27.91
2022-06-10 2903 276000 154 5613350 20.40 20.50 20.20 20.30 0.35 -1.69% 20.25 41 20.40 26 27.43
2022-06-13 2903 557000 388 11137000 20.30 20.30 19.90 19.90 0.40 -1.97% 19.90 42 19.95 3 26.89
2022-06-14 2903 357000 229 7083050 19.90 19.95 19.70 19.80 0.10 -0.5% 19.80 47 19.85 3 26.76
2022-06-15 2903 905000 486 18467100 19.95 20.60 19.95 20.45 0.65 3.28% 20.40 1 20.45 6 27.64
2022-06-16 2903 341000 195 6978050 20.60 20.60 20.30 20.30 0.15 -0.73% 20.30 17 20.35 5 27.43
2022-06-17 2903 297000 152 5972350 20.30 20.30 20.00 20.05 0.25 -1.23% 20.05 17 20.10 49 27.09
2022-06-20 2903 361887 246 7193206 20.10 20.20 19.80 19.80 0.25 -1.25% 19.75 21 19.80 49 26.76
2022-06-21 2903 852000 459 17119350 20.25 20.25 19.95 20.00 0.20 1.01% 20.00 56 20.10 1 27.03
2022-06-22 2903 640000 210 12789050 20.05 20.10 19.85 20.00 0.00 0% 20.00 7 20.05 9 27.03
2022-06-23 2903 1102304 500 22260535 20.30 20.55 19.95 20.00 0.00 0% 20.00 263 20.10 2 27.03
2022-06-24 2903 1113000 617 22784100 20.10 20.55 20.10 20.50 0.50 2.5% 20.45 19 20.50 26 27.70
2022-06-27 2903 855000 479 17779950 20.65 21.00 20.65 20.80 0.30 1.46% 20.75 16 20.80 3 28.11
2022-06-28 2903 314000 185 6445450 20.80 20.80 20.35 20.45 0.35 -1.68% 20.45 4 20.50 5 27.64
2022-06-29 2903 315000 172 6397200 20.20 20.45 20.20 20.30 0.15 -0.73% 20.30 1 20.35 135 27.43
2022-06-30 2903 850000 383 17001800 20.25 20.30 19.90 20.00 0.30 -1.48% 19.95 2 20.00 35 27.03
2022-07-01 2903 658651 354 13279452 20.00 20.45 19.95 20.00 0.00 0% 20.00 36 20.15 3 27.03
2022-07-04 2903 807000 432 16559200 20.00 20.80 20.00 20.50 0.50 2.5% 20.45 6 20.50 4 27.70
2022-07-05 2903 528000 263 10958850 20.95 21.00 20.60 20.65 0.15 0.73% 20.60 21 20.65 119 27.91
2022-07-06 2903 340109 278 6921972 20.75 20.75 20.25 20.25 0.40 -1.94% 20.20 45 20.30 1 27.36
2022-07-07 2903 405000 245 8178950 20.30 20.45 20.00 20.00 0.25 -1.23% 20.00 25 20.20 47 27.03
2022-07-08 2903 630000 354 12581150 20.00 20.05 19.85 19.95 0.05 -0.25% 19.90 34 20.00 78 26.96
2022-07-11 2903 318000 193 6325300 20.10 20.10 19.85 19.90 0.05 -0.25% 19.85 64 19.90 53 26.89
2022-07-12 2903 936000 470 18338750 19.75 19.75 19.40 19.50 0.40 -2.01% 19.45 3 19.50 26 26.35
2022-07-13 2903 1487000 603 29187250 19.60 19.80 19.50 19.55 0.05 0.26% 19.55 22 19.65 30 26.42
2022-07-14 2903 1238000 563 23159050 18.80 18.85 18.60 18.65 0.00 -4.6% 18.60 127 18.65 343 25.20
2022-07-15 2903 1640000 832 30024050 18.65 18.80 18.10 18.10 0.55 -2.95% 18.05 50 18.10 222 24.46
2022-07-18 2903 678000 367 12494800 18.15 18.60 18.15 18.55 0.45 2.49% 18.50 40 18.55 4 25.07
2022-07-19 2903 381000 255 7077350 18.55 18.70 18.40 18.60 0.05 0.27% 18.60 6 18.65 8 25.14
2022-07-20 2903 514000 355 9603350 18.80 18.80 18.55 18.55 0.05 -0.27% 18.55 14 18.60 2 25.07
2022-07-21 2903 455000 259 8474500 18.50 18.75 18.50 18.60 0.05 0.27% 18.60 39 18.65 12 25.14
2022-07-22 2903 892286 558 16715612 18.55 18.90 18.55 18.85 0.25 1.34% 18.85 11 18.90 61 25.47
2022-07-25 2903 400000 235 7570550 18.80 19.10 18.75 19.00 0.15 0.8% 18.95 5 19.00 42 25.68
2022-07-26 2903 329000 206 6221300 18.95 19.15 18.80 18.90 0.10 -0.53% 18.85 15 18.90 6 25.54
2022-07-27 2903 267000 146 5035300 18.85 19.00 18.80 18.90 0.00 0% 18.90 9 18.95 5 25.54
2022-07-28 2903 328000 187 6204500 18.90 19.05 18.80 19.00 0.10 0.53% 18.95 6 19.00 73 25.68
2022-07-29 2903 246000 129 4658800 19.00 19.00 18.85 18.95 0.05 -0.26% 18.95 8 19.00 8 25.61
2022-08-01 2903 239000 161 4549700 18.95 19.10 18.90 19.10 0.15 0.79% 19.05 4 19.10 24 25.81
2022-08-02 2903 287000 153 5410900 18.85 19.05 18.75 18.85 0.25 -1.31% 18.80 39 18.85 1 25.47
2022-08-03 2903 346000 228 6469700 18.85 18.85 18.65 18.65 0.20 -1.06% 18.65 22 18.75 40 25.20
2022-08-04 2903 546000 339 10106350 18.70 18.70 18.35 18.55 0.10 -0.54% 18.50 7 18.55 39 25.07
2022-08-05 2903 232847 194 4335656 18.55 18.70 18.55 18.65 0.10 0.54% 18.60 11 18.65 2 25.20
2022-08-08 2903 160000 109 2978800 18.75 18.75 18.50 18.65 0.00 0% 18.65 18 18.70 9 25.20
2022-08-09 2903 92000 66 1722050 18.70 18.80 18.60 18.75 0.10 0.54% 18.75 9 18.80 14 25.34
2022-08-10 2903 384822 199 7248011 18.65 18.95 18.65 18.85 0.10 0.53% 18.80 4 18.85 8 25.47
2022-08-11 2903 611000 283 11645950 19.00 19.15 18.95 19.10 0.25 1.33% 19.05 32 19.10 6 25.81
2022-08-12 2903 333000 219 6377850 19.05 19.25 19.05 19.20 0.10 0.52% 19.20 1 19.25 48 25.95
2022-08-15 2903 502000 230 9633000 19.25 19.30 19.10 19.20 0.00 0% 19.20 9 19.25 15 25.95
2022-08-16 2903 566000 281 10968850 19.20 19.60 19.20 19.50 0.30 1.56% 19.45 36 19.50 4 24.07
2022-08-17 2903 1307000 597 26098350 19.50 20.25 19.50 19.85 0.35 1.79% 19.85 169 19.90 1 24.51
2022-08-18 2903 482000 218 9605600 19.85 20.05 19.80 19.85 0.00 0% 19.85 6 19.90 9 24.51
2022-08-19 2903 349000 161 6906100 19.85 19.90 19.70 19.70 0.15 -0.76% 19.70 18 19.80 8 24.32
2022-08-22 2903 504712 294 10041518 19.50 20.05 19.50 19.95 0.25 1.27% 19.90 41 19.95 26 24.63
2022-08-23 2903 1274000 421 25602950 19.75 20.30 19.70 20.20 0.25 1.25% 20.15 4 20.20 4 24.94
2022-08-24 2903 456000 173 9226750 20.10 20.30 20.10 20.30 0.10 0.5% 20.15 28 20.30 28 25.06
2022-08-25 2903 391000 156 7919650 20.30 20.30 20.10 20.30 0.00 0% 20.20 1 20.30 24 25.06
2022-08-26 2903 385000 186 7799950 20.35 20.35 20.15 20.35 0.05 0.25% 20.15 44 20.35 21 25.12
2022-08-29 2903 483000 269 9732400 20.05 20.25 20.05 20.15 0.20 -0.98% 20.10 20 20.15 9 24.88
2022-08-30 2903 419000 206 8500400 20.10 20.75 20.10 20.15 0.00 0% 20.15 6 20.25 5 24.88
2022-08-31 2903 236000 157 4786800 20.10 20.40 20.10 20.30 0.15 0.74% 20.25 5 20.30 3 25.06
2022-09-01 2903 529613 366 10596748 20.10 20.15 19.90 20.05 0.25 -1.23% 20.00 8 20.05 4 24.75
2022-09-02 2903 423000 181 8524550 20.10 20.30 20.00 20.30 0.25 1.25% 20.20 7 20.30 42 25.06
2022-09-05 2903 186000 122 3763800 20.30 20.40 20.15 20.15 0.15 -0.74% 20.15 8 20.20 1 24.88
2022-09-06 2903 221000 81 4457900 20.15 20.40 20.15 20.20 0.05 0.25% 20.20 8 20.25 4 24.94
2022-09-07 2903 616000 328 12275750 20.05 20.10 19.85 20.05 0.15 -0.74% 19.95 1 20.10 11 24.75
2022-09-08 2903 201000 99 4062800 20.20 20.30 20.10 20.30 0.25 1.25% 20.25 10 20.30 82 25.06
2022-09-12 2903 407000 178 8276700 20.30 20.45 20.20 20.40 0.10 0.49% 20.25 5 20.40 10 25.19
2022-09-13 2903 208000 140 4212850 20.45 20.45 20.10 20.15 0.25 -1.23% 20.10 24 20.15 1 24.88
2022-09-14 2903 407000 276 8190300 19.90 20.20 19.90 20.10 0.05 -0.25% 20.10 14 20.15 9 24.81
2022-09-15 2903 281000 149 5645900 19.95 20.20 19.95 20.15 0.05 0.25% 20.15 12 20.20 34 24.88
2022-09-16 2903 482000 227 9699350 20.00 20.20 19.95 20.20 0.05 0.25% 20.15 23 20.20 10 24.94
2022-09-19 2903 188790 234 3789989 20.20 20.20 20.00 20.10 0.10 -0.5% 20.00 26 20.15 4 24.81
2022-09-20 2903 182000 123 3667400 20.15 20.25 20.10 20.20 0.10 0.5% 20.15 4 20.25 42 24.94
2022-09-21 2903 524000 270 10580200 20.10 20.35 20.05 20.10 0.10 -0.5% 20.10 10 20.15 1 24.81
2022-09-22 2903 378000 255 7574700 20.10 20.20 19.90 20.05 0.05 -0.25% 20.05 25 20.10 3 24.75
2022-09-23 2903 260000 140 5223050 20.10 20.20 20.00 20.05 0.00 0% 20.00 55 20.05 2 24.75
2022-09-26 2903 493000 255 9862500 19.80 20.25 19.80 19.90 0.15 -0.75% 19.90 24 19.95 15 24.57
2022-09-27 2903 334000 234 6647400 19.85 20.05 19.80 20.00 0.10 0.5% 19.95 1 20.00 18 24.69
2022-09-28 2903 883000 320 17522300 19.85 20.00 19.70 19.75 0.25 -1.25% 19.75 35 19.80 4 24.38
2022-09-29 2903 348000 263 6897750 19.75 19.95 19.70 19.80 0.05 0.25% 19.80 14 19.85 5 24.44
2022-09-30 2903 809000 413 15867000 19.80 19.85 19.50 19.50 0.30 -1.52% 19.50 18 19.55 11 24.07
2022-10-03 2903 657000 417 12637850 19.25 19.45 19.05 19.05 0.45 -2.31% 19.05 26 19.10 2 23.52
2022-10-04 2903 366073 217 7030363 19.20 19.35 19.10 19.15 0.10 0.52% 19.15 7 19.20 2 23.64
2022-10-05 2903 568000 312 10883650 19.20 19.30 19.05 19.05 0.10 -0.52% 19.00 57 19.05 19 23.52
2022-10-06 2903 344000 229 6568300 19.05 19.20 19.00 19.05 0.00 0% 19.05 5 19.15 4 23.52
2022-10-07 2903 401000 227 7649000 19.00 19.20 19.00 19.10 0.05 0.26% 19.10 6 19.15 47 23.58
2022-10-11 2903 455000 265 8565850 19.10 19.10 18.70 18.75 0.35 -1.83% 18.75 12 18.80 3 23.15
2022-10-12 2903 599000 249 11283750 18.75 18.95 18.65 18.80 0.05 0.27% 18.80 8 18.90 22 23.21
2022-10-13 2903 606000 319 11256900 18.75 18.90 18.40 18.45 0.35 -1.86% 18.45 3 18.50 9 22.78
2022-10-14 2903 992000 282 18496600 18.75 18.80 18.50 18.75 0.30 1.63% 18.70 26 18.75 9 23.15
2022-10-17 2903 621000 348 11436950 18.60 18.65 18.25 18.40 0.35 -1.87% 18.35 38 18.40 5 22.72
2022-10-18 2903 615000 399 11374300 18.60 18.65 18.30 18.60 0.20 1.09% 18.60 6 18.65 12 22.96
2022-10-19 2903 662000 339 12159250 18.55 18.65 18.20 18.20 0.40 -2.15% 18.15 11 18.20 275 22.47
2022-10-20 2903 3340000 1187 59324950 18.00 18.05 17.45 17.95 0.25 -1.37% 17.95 24 18.00 43 22.16
2022-10-21 2903 614000 274 10944900 17.80 17.95 17.75 17.90 0.05 -0.28% 17.90 1 17.95 63 22.10
2022-10-24 2903 535000 311 9704800 18.20 18.25 17.95 18.15 0.25 1.4% 18.15 11 18.20 17 22.41
2022-10-25 2903 564000 294 10298750 18.20 18.45 18.10 18.20 0.05 0.28% 18.20 3 18.30 4 22.47
2022-10-26 2903 278000 180 5094050 18.25 18.40 18.20 18.25 0.05 0.27% 18.25 26 18.35 21 22.53
2022-10-27 2903 266000 140 4888050 18.45 18.45 18.30 18.40 0.15 0.82% 18.35 15 18.40 7 22.72
2022-10-28 2903 143750 111 2636254 18.45 18.45 18.20 18.20 0.20 -1.09% 18.20 51 18.25 1 22.47
2022-10-31 2903 394000 141 7128000 18.25 18.35 18.00 18.00 0.20 -1.1% 17.95 10 18.00 11 22.22
2022-11-01 2903 452000 160 8202100 18.15 18.25 18.05 18.10 0.10 0.56% 18.05 89 18.10 341 22.35
2022-11-02 2903 297000 155 5381200 18.05 18.15 18.05 18.10 0.00 0% 18.10 20 18.15 55 22.35
2022-11-03 2903 358000 171 6461400 18.10 18.15 18.00 18.10 0.00 0% 18.05 380 18.10 43 22.35
2022-11-04 2903 827000 249 14948600 18.10 18.20 17.95 18.20 0.10 0.55% 18.15 12 18.20 42 22.47
2022-11-07 2903 614000 288 11283500 18.25 18.50 18.25 18.45 0.25 1.37% 18.40 13 18.45 11 22.78
2022-11-08 2903 633000 330 11801950 18.45 18.75 18.45 18.65 0.20 1.08% 18.65 2 18.70 21 23.02
2022-11-09 2903 525000 203 9871200 18.70 18.90 18.70 18.80 0.15 0.8% 18.75 40 18.80 5 23.21
2022-11-10 2903 393810 248 7434862 18.80 18.95 18.80 18.85 0.05 0.27% 18.80 20 18.85 1 23.27
2022-11-11 2903 601000 258 11459900 19.00 19.20 19.00 19.05 0.20 1.06% 19.05 11 19.10 7 23.52
2022-11-14 2903 912000 327 17614900 19.20 19.45 19.10 19.40 0.35 1.84% 19.35 71 19.40 8 23.95
2022-11-15 2903 575000 202 11109850 19.40 19.45 19.25 19.40 0.00 0% 19.30 22 19.45 40 16.87
2022-11-16 2903 871000 268 16818750 19.40 19.45 19.15 19.15 0.25 -1.29% 19.15 12 19.30 10 16.65
2022-11-17 2903 282000 111 5417150 19.15 19.30 19.10 19.25 0.10 0.52% 19.15 8 19.25 10 16.74
2022-11-18 2903 1503000 595 29623350 19.25 19.95 19.25 19.85 0.60 3.12% 19.80 3 19.85 35 17.26
2022-11-21 2903 468000 158 9250900 19.85 19.95 19.65 19.65 0.20 -1.01% 19.65 93 19.70 5 17.09
2022-11-22 2903 184000 99 3617300 19.75 19.80 19.55 19.70 0.05 0.25% 19.70 3 19.75 37 17.13
2022-11-23 2903 194000 86 3811950 19.70 19.70 19.60 19.60 0.10 -0.51% 19.60 53 19.65 2 17.04
2022-11-24 2903 296000 146 5826400 19.70 19.75 19.65 19.65 0.05 0.26% 19.65 34 19.70 4 17.09
2022-11-25 2903 338000 140 6623200 19.70 19.80 19.50 19.50 0.15 -0.76% 19.50 114 19.55 2 16.96
2022-11-28 2903 427000 168 8319550 19.50 19.65 19.35 19.65 0.15 0.77% 19.65 30 19.70 36 17.09
2022-11-29 2903 178000 100 3493250 19.70 19.70 19.50 19.65 0.00 0% 19.65 54 19.70 10 17.09
2022-11-30 2903 1010000 168 19882750 19.65 19.80 19.65 19.65 0.00 0% 19.65 151 19.75 5 17.09
2022-12-01 2903 1552000 509 31071800 19.85 20.25 19.80 20.20 0.55 2.8% 20.15 4 20.20 11 17.57
2022-12-02 2903 293000 199 5886450 20.00 20.20 20.00 20.10 0.10 -0.5% 20.05 6 20.10 17 17.48
2022-12-05 2903 533000 240 10772100 20.10 20.30 20.10 20.20 0.10 0.5% 20.15 90 20.20 10 17.57
2022-12-06 2903 1091000 233 21949900 20.25 20.25 20.05 20.10 0.10 -0.5% 20.10 35 20.15 335 17.48
2022-12-07 2903 443000 211 8922050 20.10 20.20 20.05 20.20 0.10 0.5% 20.15 1 20.20 249 17.57
2022-12-08 2903 366000 158 7378100 20.20 20.25 20.10 20.15 0.05 -0.25% 20.15 39 20.20 204 17.52
2022-12-09 2903 434000 186 8763150 20.10 20.25 20.10 20.25 0.10 0.5% 20.20 11 20.25 285 17.61
2022-12-12 2903 268000 137 5405400 20.25 20.25 20.15 20.15 0.10 -0.49% 20.15 5 20.20 25 17.52
2022-12-13 2903 1268531 323 18807547 14.85 14.90 14.80 14.85 0.05 -26.3% 14.80 75 14.85 1026 16.50
2022-12-14 2903 1085000 511 22301300 20.55 20.65 20.35 20.65 0.10 39.06% 20.55 10 20.65 14 17.96
2022-12-15 2903 1388000 594 28865100 20.65 20.95 20.55 20.90 0.25 1.21% 20.85 26 20.90 8 18.17
2022-12-16 2903 5259000 1706 111541150 20.90 21.45 20.75 21.45 0.55 2.63% 21.45 1179 21.50 201 18.65
2022-12-18 2903 1212941 539 26066208 21.80 21.80 21.35 21.40 0.40 -0.23% 21.40 1 21.45 28 18.61
2022-12-19 2903 3669000 1362 78587700 21.45 21.65 21.10 21.20 0.25 -0.93% 21.20 1 21.45 136 18.43
2022-12-20 2903 2045000 644 43308350 21.25 21.40 20.90 21.20 0.00 0% 21.10 16 21.20 4 18.43
2022-12-21 2903 3952000 679 84740850 21.20 21.55 21.15 21.50 0.30 1.42% 21.50 2560 21.55 142 18.70
2022-12-22 2903 1546000 603 33217450 21.50 21.55 21.30 21.50 0.00 0% 21.40 23 21.50 368 18.70
2022-12-23 2903 1982000 648 42634600 21.50 21.65 21.25 21.60 0.10 0.47% 21.55 24 21.60 184 18.78
2022-12-26 2903 1716000 611 37117250 21.65 21.70 21.45 21.65 0.05 0.23% 21.60 21 21.65 22 18.83
2022-12-27 2903 1970000 878 42903900 21.75 21.85 21.65 21.80 0.15 0.69% 21.75 32 21.80 54 18.96
2022-12-28 2903 3692000 1537 80936050 21.85 22.00 21.70 22.00 0.20 0.92% 21.95 39 22.00 454 19.13
2022-12-29 2903 2882000 1184 62459400 21.95 21.95 21.30 21.60 0.40 -1.82% 21.55 29 21.60 48 18.78
2022-12-30 2903 1800000 466 38695450 21.75 21.75 21.35 21.50 0.10 -0.46% 21.50 4 21.55 138 18.70