遠傳(4904)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　　64.10
0
0%		63.90
-0.2
-0.31%		63.80
-0.1
-0.16%		64.00
0.2
0.31%		63.60
-0.4
-0.63%		 　64.40
0.8
1.26%		64.50
0.1
0.16%		64.20
-0.3
-0.47%		64.60
0.4
0.62%		64.30
-0.3
-0.46%		 　64.10
-0.2
-0.31%		64.40
0.3
0.47%		64.90
0.5
0.78%		65.00
0.1
0.15%		65.00
0
0%		 　64.90
-0.1
-0.15%		65.00
0.1
0.15%		65.00
0
0%		 64.64
2 月　　　　　　65.50
0.5
0.77%		65.60
0.1
0.15%		66.00
0.4
0.61%		66.50
0.5
0.76%		66.70
0.2
0.3%		 　66.90
0.2
0.3%		67.10
0.2
0.3%		67.50
0.4
0.6%		68.40
0.9
1.33%		68.60
0.2
0.29%		 　68.90
0.3
0.44%		69.10
0.2
0.29%		70.00
0.9
1.3%		70.00
0
0%		69.30
-0.7
-1%		 68.4
3 月70.20
0.9
1.3%		71.90
1.7
2.42%		72.80
0.9
1.25%		 　　71.90
-0.9
-1.24%		73.00
1.1
1.53%		73.30
0.3
0.41%		73.30
0
0%		73.20
-0.1
-0.14%		 　73.20
0
0%		74.00
0.8
1.09%		75.00
1
1.35%		73.50
-1.5
-2%		72.80
-0.7
-0.95%		 　73.00
0.2
0.27%		72.80
-0.2
-0.27%		72.50
-0.3
-0.41%		73.50
1
1.38%		73.50
0
0%		 　73.30
-0.2
-0.27%		73.20
-0.1
-0.14%		73.70
0.5
0.68%		73.50
-0.2
-0.27%		73.02
4 月73.10
-0.4
-0.54%		 　　　73.90
0.8
1.09%		73.90
0
0%		74.60
0.7
0.95%		 　74.70
0.1
0.13%		75.00
0.3
0.4%		74.70
-0.3
-0.4%		74.10
-0.6
-0.8%		75.50
1.4
1.89%		 　76.90
1.4
1.85%		76.10
-0.8
-1.04%		77.80
1.7
2.23%		77.10
-0.7
-0.9%		77.70
0.6
0.78%		 　78.30
0.6
0.77%		80.50
2.2
2.81%		81.40
0.9
1.12%		82.00
0.6
0.74%		82.80
0.8
0.98%		 77.04
5 月　　81.00
-1.8
-2.17%		79.40
-1.6
-1.98%		80.00
0.6
0.76%		79.80
-0.2
-0.25%		 　79.40
-0.4
-0.5%		81.80
2.4
3.02%		82.10
0.3
0.37%		81.20
-0.9
-1.1%		82.20
1
1.23%		 　82.10
-0.1
-0.12%		82.00
-0.1
-0.12%		83.10
1.1
1.34%		82.40
-0.7
-0.84%		83.00
0.6
0.73%		 　81.40
-1.6
-1.93%		80.40
-1
-1.23%		82.20
1.8
2.24%		82.50
0.3
0.36%		80.70
-1.8
-2.18%		 　80.70
0
0%		79.70
-1
-1.24%		81.23
6 月81.50
1.8
2.26%		81.00
-0.5
-0.61%		 　　81.50
0.5
0.62%		81.00
-0.5
-0.61%		81.00
0
0%		81.20
0.2
0.25%		80.70
-0.5
-0.62%		 　81.50
0.8
0.99%		80.70
-0.8
-0.98%		81.60
0.9
1.12%		81.60
0
0%		82.50
0.9
1.1%		 　81.90
-0.6
-0.73%		82.50
0.6
0.73%		82.60
0.1
0.12%		83.30
0.7
0.85%		84.70
1.4
1.68%		 　84.00
-0.7
-0.83%		85.00
1
1.19%		85.80
0.8
0.94%		83.60
-2.2
-2.56%		 82.45
7 月85.50
1.9
2.27%		 　87.60
2.1
2.46%		87.00
-0.6
-0.68%		86.70
-0.3
-0.34%		86.70
0
0%		84.80
-1.9
-2.19%		 　83.30
-1.5
-1.77%		83.20
-0.1
-0.12%		83.00
-0.2
-0.24%		78.30
-4.7
-5.66%		78.80
0.5
0.64%		 　76.30
-2.5
-3.17%		74.90
-1.4
-1.83%		74.10
-0.8
-1.07%		74.20
0.1
0.13%		74.00
-0.2
-0.27%		 　74.50
0.5
0.68%		74.50
0
0%		76.20
1.7
2.28%		75.80
-0.4
-0.52%		75.50
-0.3
-0.4%		 79.53
8 月75.30
-0.2
-0.26%		75.20
-0.1
-0.13%		75.40
0.2
0.27%		75.60
0.2
0.27%		75.60
0
0%		 　77.60
2
2.65%		77.20
-0.4
-0.52%		77.30
0.1
0.13%		78.20
0.9
1.16%		78.00
-0.2
-0.26%		 　77.90
-0.1
-0.13%		75.40
-2.5
-3.21%		75.50
0.1
0.13%		75.00
-0.5
-0.66%		74.20
-0.8
-1.07%		 　74.60
0.4
0.54%		74.30
-0.3
-0.4%		74.90
0.6
0.81%		75.00
0.1
0.13%		74.90
-0.1
-0.13%		 　74.70
-0.2
-0.27%		75.30
0.6
0.8%		74.80
-0.5
-0.66%		75.8
9 月73.50
-1.3
-1.74%		73.30
-0.2
-0.27%		 　73.00
-0.3
-0.41%		73.50
0.5
0.68%		73.40
-0.1
-0.14%		74.50
1.1
1.5%		 　　73.60
-0.9
-1.21%		73.90
0.3
0.41%		73.50
-0.4
-0.54%		73.80
0.3
0.41%		73.20
-0.6
-0.81%		 　72.70
-0.5
-0.68%		72.70
0
0%		73.10
0.4
0.55%		70.70
-2.4
-3.28%		70.30
-0.4
-0.57%		 　71.00
0.7
1%		71.40
0.4
0.56%		72.30
0.9
1.26%		72.80
0.5
0.69%		72.40
-0.4
-0.55%		 72.63
10 月　　69.50
-2.9
-4.01%		70.10
0.6
0.86%		69.50
-0.6
-0.86%		68.50
-1
-1.44%		68.30
-0.2
-0.29%		 　　68.70
0.4
0.59%		69.10
0.4
0.58%		69.60
0.5
0.72%		68.20
-1.4
-2.01%		 　68.50
0.3
0.44%		68.50
0
0%		67.90
-0.6
-0.88%		69.50
1.6
2.36%		69.00
-0.5
-0.72%		 　69.10
0.1
0.14%		70.10
1
1.45%		70.60
0.5
0.71%		70.10
-0.5
-0.71%		70.10
0
0%		 70.70
0.6
0.86%		69.33
11 月71.00
0.3
0.42%		69.90
-1.1
-1.55%		69.10
-0.8
-1.14%		69.30
0.2
0.29%		 　68.00
-1.3
-1.88%		68.90
0.9
1.32%		69.10
0.2
0.29%		68.50
-0.6
-0.87%		69.00
0.5
0.73%		 　68.60
-0.4
-0.58%		68.00
-0.6
-0.87%		66.20
-1.8
-2.65%		65.20
-1
-1.51%		66.20
1
1.53%		 　65.50
-0.7
-1.06%		65.70
0.2
0.31%		65.60
-0.1
-0.15%		66.50
0.9
1.37%		66.70
0.2
0.3%		 　66.50
-0.2
-0.3%		66.70
0.2
0.3%		68.00
1.3
1.95%		 67.55
12 月67.00
-1
-1.47%		67.50
0.5
0.75%		 　67.40
-0.1
-0.15%		66.80
-0.6
-0.89%		67.40
0.6
0.9%		67.50
0.1
0.15%		67.50
0
0%		 　67.60
0.1
0.15%		72.50
4.9
7.25%		67.40
-5.1
-7.03%		66.80
-0.6
-0.89%		66.40
-0.4
-0.6%		 64.40
-2
-3.01%		65.70
1.3
2.02%		65.50
-0.2
-0.3%		66.20
0.7
1.07%		65.90
-0.3
-0.45%		65.70
-0.2
-0.3%		 　66.30
0.6
0.91%		66.20
-0.1
-0.15%		65.70
-0.5
-0.76%		65.80
0.1
0.15%		65.90
0.1
0.15%		　66.7

說明:最高漲幅:7.25%最低跌幅:-7.03% 最高價:87.60最低價:63.60平均價:73.2,灰色底表示週末,漲154天(107.7)元,跌136天(-105.4)元,平盤20天
7%=1,3%=4,2%=19,1%=83,0%=67,-0%=1,-1%=1,-2%=2,-3%=8,-4%=18,-5%=50,-6%=56,

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 4904 1233207 1428 79110904 64.60 64.60 63.80 64.10 0.50 0% 64.00 19 64.10 21 23.14
2022-01-04 4904 2038667 2304 129992169 64.10 64.30 63.30 63.90 0.20 -0.31% 63.70 5 63.90 52 23.07
2022-01-05 4904 1692689 1533 107680898 63.30 63.90 63.30 63.80 0.10 -0.16% 63.70 3 63.80 22 23.03
2022-01-06 4904 1495498 1067 95396366 63.90 64.00 63.50 64.00 0.20 0.31% 63.80 10 64.00 85 23.10
2022-01-07 4904 1443919 1407 91763488 64.00 64.00 63.30 63.60 0.40 -0.62% 63.60 19 63.70 80 22.96
2022-01-10 4904 2627172 1794 168763776 64.00 64.90 63.90 64.40 0.80 1.26% 64.20 5 64.40 151 23.25
2022-01-11 4904 1586329 1400 101929663 64.40 64.50 64.00 64.50 0.10 0.16% 64.40 13 64.50 66 23.29
2022-01-12 4904 1830347 1282 117445719 64.40 64.60 63.90 64.20 0.30 -0.47% 64.20 23 64.30 28 23.18
2022-01-13 4904 1803084 1041 116153913 64.40 64.60 64.20 64.60 0.40 0.62% 64.50 5 64.60 274 23.32
2022-01-14 4904 2116656 1169 136386444 64.60 64.70 64.20 64.30 0.30 -0.46% 64.30 166 64.40 72 23.21
2022-01-17 4904 932644 582 59867765 64.30 64.60 64.00 64.10 0.20 -0.31% 64.10 10 64.20 13 23.14
2022-01-18 4904 1856372 1113 119615038 64.20 64.60 64.10 64.40 0.30 0.47% 64.40 1 64.50 31 23.25
2022-01-19 4904 3584755 2150 231810549 64.50 64.90 64.30 64.90 0.50 0.78% 64.80 31 64.90 209 23.43
2022-01-20 4904 3443997 2052 223483501 64.90 65.00 64.40 65.00 0.10 0.15% 64.90 58 65.00 296 23.47
2022-01-21 4904 3024043 1817 195400635 64.50 65.00 64.20 65.00 0.00 0% 64.80 7 65.00 195 23.47
2022-01-24 4904 1382689 1034 89553656 64.90 64.90 64.40 64.90 0.10 -0.15% 64.80 41 64.90 69 23.43
2022-01-25 4904 4289916 2275 276508139 64.20 65.00 63.90 65.00 0.10 0.15% 64.80 36 65.00 372 23.47
2022-01-26 4904 2433578 2068 157920237 64.70 65.00 64.70 65.00 0.00 0% 64.90 72 65.00 686 23.47
2022-02-07 4904 6155940 2961 401624850 64.50 65.50 64.50 65.50 0.50 0.77% 65.40 67 65.50 325 23.65
2022-02-08 4904 3604441 1640 235997998 65.10 65.70 65.10 65.60 0.10 0.15% 65.50 85 65.60 10 23.68
2022-02-09 4904 3926929 2257 258524913 65.70 66.00 65.60 66.00 0.40 0.61% 66.00 23 66.10 172 23.83
2022-02-10 4904 4728153 2039 313215555 65.60 66.50 65.60 66.50 0.50 0.76% 66.40 52 66.50 486 24.01
2022-02-11 4904 4473476 1644 297407753 66.20 66.70 66.10 66.70 0.20 0.3% 66.50 136 66.70 138 24.08
2022-02-14 4904 3819560 2402 254391748 66.50 67.00 65.90 66.90 0.20 0.3% 66.90 15 67.00 310 24.15
2022-02-15 4904 3265950 2174 218544490 66.90 67.10 66.40 67.10 0.20 0.3% 67.00 41 67.10 3 24.22
2022-02-16 4904 2487389 1763 167352909 67.10 67.50 67.10 67.50 0.40 0.6% 67.40 6 67.50 231 24.37
2022-02-17 4904 8332663 3970 568964294 67.90 68.60 67.70 68.40 0.90 1.33% 68.30 72 68.40 66 24.69
2022-02-18 4904 4032968 2339 276545692 68.40 69.20 68.20 68.60 0.20 0.29% 68.50 39 68.60 26 24.77
2022-02-21 4904 3916413 2051 269612971 68.50 69.20 68.20 68.90 0.30 0.44% 68.80 38 68.90 4 24.87
2022-02-22 4904 4727174 2377 325008424 68.40 69.20 68.40 69.10 0.20 0.29% 69.10 31 69.20 405 24.95
2022-02-23 4904 5212725 2553 363225105 68.90 70.00 68.90 70.00 0.90 1.3% 69.90 39 70.00 414 25.27
2022-02-24 4904 7763865 4319 542961233 70.00 70.20 69.60 70.00 0.00 0% 70.00 46 70.10 155 25.27
2022-02-25 4904 15244950 3721 1058383382 69.20 70.10 69.20 69.30 0.70 -1% 69.20 438 69.30 21 25.02
2022-03-01 4904 12362683 13691 869176914 71.00 72.00 69.50 70.20 0.90 1.3% 70.10 1 70.20 105 25.34
2022-03-02 4904 7480000 3433 534201600 70.50 72.00 70.00 71.90 1.70 2.42% 71.90 91 72.00 765 25.96
2022-03-03 4904 6807000 3073 492541700 72.00 72.80 71.80 72.80 0.90 1.25% 72.60 1 72.80 139 26.28
2022-03-07 4904 7642155 4524 548335681 71.90 72.50 70.70 71.90 1.30 -1.24% 71.90 37 72.00 11 25.96
2022-03-08 4904 8328711 4661 603077593 71.00 73.30 71.00 73.00 1.10 1.53% 72.90 2 73.00 75 26.35
2022-03-09 4904 7100581 4731 516708728 73.00 73.30 72.30 73.30 0.30 0.41% 73.10 30 73.30 117 26.46
2022-03-10 4904 4418102 2878 322975606 73.40 73.40 72.80 73.30 0.00 0% 73.20 36 73.30 6 26.46
2022-03-11 4904 3664000 1949 267146100 73.30 73.30 72.50 73.20 0.10 -0.14% 73.10 1 73.20 11 26.43
2022-03-14 4904 5002000 2209 364983500 73.20 73.30 72.50 73.20 0.00 0% 73.00 1 73.20 140 26.43
2022-03-15 4904 6224000 3188 456685400 73.40 74.00 72.60 74.00 0.80 1.09% 73.60 59 74.00 335 26.71
2022-03-16 4904 8476000 4151 630021700 73.50 75.00 73.50 75.00 1.00 1.35% 74.80 93 75.00 222 27.08
2022-03-17 4904 8374000 4597 620330700 75.30 75.70 73.10 73.50 1.50 -2% 73.50 351 73.60 46 26.53
2022-03-18 4904 13555000 3691 986182900 73.30 73.90 72.20 72.80 0.70 -0.95% 72.80 282 72.90 120 26.28
2022-03-21 4904 2079000 1353 151940000 72.80 73.50 72.80 73.00 0.20 0.27% 73.00 29 73.10 1007 26.35
2022-03-22 4904 3728000 2487 270743900 73.00 73.10 72.30 72.80 0.20 -0.27% 72.70 10 72.80 62 26.28
2022-03-23 4904 3808000 1987 275608800 72.50 72.70 72.10 72.50 0.30 -0.41% 72.40 34 72.50 620 26.17
2022-03-24 4904 5335000 2614 389353400 72.50 73.50 72.30 73.50 1.00 1.38% 73.40 1 73.50 39 26.53
2022-03-25 4904 4945000 2668 362551000 72.90 73.70 72.90 73.50 0.00 0% 73.30 14 73.50 102 26.53
2022-03-28 4904 3094000 1723 226324100 72.50 73.40 72.50 73.30 0.20 -0.27% 73.20 33 73.30 45 26.46
2022-03-29 4904 3475000 1709 254334900 73.40 73.50 73.00 73.20 0.10 -0.14% 73.10 103 73.20 143 26.43
2022-03-30 4904 5148000 2618 378455400 73.40 73.90 73.30 73.70 0.50 0.68% 73.50 118 73.70 284 26.32
2022-03-31 4904 4317000 1617 318186000 74.40 74.40 73.40 73.50 0.20 -0.27% 73.40 27 73.50 204 26.25
2022-04-01 4904 3680000 2231 268490700 73.00 73.50 72.60 73.10 0.40 -0.54% 73.00 115 73.10 20 26.11
2022-04-06 4904 5811000 3109 427948700 73.00 74.00 72.80 73.90 0.80 1.09% 73.80 74 73.90 691 26.39
2022-04-07 4904 7302074 4929 541296884 73.50 74.70 73.20 73.90 0.00 0% 73.90 64 74.00 62 26.39
2022-04-08 4904 5505000 2897 408238900 74.40 74.60 73.60 74.60 0.70 0.95% 74.50 1 74.60 30 26.64
2022-04-11 4904 5290000 2455 394655900 74.10 75.00 74.00 74.70 0.10 0.13% 74.70 98 74.80 21 26.68
2022-04-12 4904 5196000 2675 388969500 74.60 75.00 74.40 75.00 0.30 0.4% 74.80 38 75.00 654 26.79
2022-04-13 4904 4031000 2415 301762700 75.30 75.30 74.60 74.70 0.30 -0.4% 74.60 143 74.70 145 26.68
2022-04-14 4904 3439000 1751 255748000 74.60 74.90 74.10 74.10 0.60 -0.8% 74.10 189 74.20 5 26.46
2022-04-15 4904 7782000 4614 586704400 74.50 75.90 74.30 75.50 1.40 1.89% 75.40 62 75.50 67 26.96
2022-04-18 4904 10682000 4992 819414200 74.70 77.40 74.70 76.90 1.40 1.85% 76.80 112 76.90 38 27.46
2022-04-19 4904 4455960 4317 340941131 77.10 77.20 76.10 76.10 0.80 -1.04% 76.00 238 76.10 8 27.18
2022-04-20 4904 8223000 5065 633687800 76.50 77.80 76.10 77.80 1.70 2.23% 77.70 1 77.80 119 27.79
2022-04-21 4904 4338046 4050 335239419 77.80 78.30 76.90 77.10 0.70 -0.9% 77.00 64 77.10 257 27.54
2022-04-22 4904 4196000 2574 324873700 76.30 77.90 76.20 77.70 0.60 0.78% 77.70 37 77.80 8 27.75
2022-04-25 4904 7086000 4198 552493200 77.00 78.80 76.80 78.30 0.60 0.77% 78.30 22 78.40 19 27.96
2022-04-26 4904 13262000 6898 1057544000 78.90 80.50 78.30 80.50 2.20 2.81% 80.30 145 80.50 169 28.75
2022-04-27 4904 12245740 8270 997063713 80.50 82.20 80.00 81.40 0.90 1.12% 81.40 2 81.50 86 29.07
2022-04-28 4904 7895000 3765 642745200 81.30 82.00 80.50 82.00 0.60 0.74% 81.60 2 82.00 100 29.29
2022-04-29 4904 8112000 3447 668328100 82.00 83.00 81.50 82.80 0.80 0.98% 82.70 100 82.80 12 29.57
2022-05-03 4904 7025000 3549 568670200 82.30 82.60 80.10 81.00 1.80 -2.17% 80.90 84 81.00 71 28.93
2022-05-04 4904 10222000 5058 810286900 80.70 80.80 78.60 79.40 1.60 -1.98% 79.40 1 79.50 139 28.36
2022-05-05 4904 7373000 3721 590745900 80.50 81.30 79.20 80.00 0.60 0.76% 80.00 32 80.10 3 28.57
2022-05-06 4904 8616000 4102 687825900 78.00 80.80 78.00 79.80 0.20 -0.25% 79.80 81 79.90 4 28.50
2022-05-09 4904 4490319 2507 356284036 78.60 80.00 78.60 79.40 0.40 -0.5% 79.30 121 79.40 3 28.36
2022-05-10 4904 10306000 4613 835593900 79.00 81.90 78.80 81.80 2.40 3.02% 81.70 125 81.80 48 29.21
2022-05-11 4904 7628000 3444 624363700 81.30 82.30 81.00 82.10 0.30 0.37% 82.00 65 82.10 22 29.32
2022-05-12 4904 8133000 4732 660364600 81.70 82.00 80.70 81.20 0.90 -1.1% 81.10 159 81.20 46 29.00
2022-05-13 4904 7265000 3858 596028700 81.50 82.30 81.30 82.20 1.00 1.23% 82.20 27 82.30 179 27.77
2022-05-16 4904 7842000 3541 643522000 82.40 82.50 81.50 82.10 0.10 -0.12% 82.10 77 82.20 26 27.74
2022-05-17 4904 4424000 2461 363890100 83.00 83.00 81.70 82.00 0.10 -0.12% 82.00 16 82.10 110 27.70
2022-05-18 4904 8002000 3899 659759700 81.50 83.10 81.50 83.10 1.10 1.34% 83.00 91 83.10 3 28.07
2022-05-19 4904 5619000 2599 462288300 81.50 82.70 81.50 82.40 0.70 -0.84% 82.30 130 82.50 165 27.84
2022-05-20 4904 8734000 3513 722604600 82.40 83.50 82.00 83.00 0.60 0.73% 82.70 37 83.00 355 28.04
2022-05-23 4904 6400000 3193 521752200 82.90 82.90 81.00 81.40 1.60 -1.93% 81.40 12 81.50 9 27.50
2022-05-24 4904 8426552 4375 677351039 80.90 81.80 80.00 80.40 1.00 -1.23% 80.40 59 80.50 35 27.16
2022-05-25 4904 7966000 3891 650278300 80.50 82.20 80.50 82.20 1.80 2.24% 81.60 67 82.20 60 27.77
2022-05-26 4904 6502000 2881 534290500 82.40 82.50 81.40 82.50 0.30 0.36% 82.40 2 82.50 79 27.87
2022-05-27 4904 7439000 3854 601518700 82.60 82.60 80.10 80.70 1.80 -2.18% 80.70 13 80.80 53 27.26
2022-05-30 4904 10309000 4619 825027600 81.30 81.30 79.30 80.70 0.00 0% 80.60 35 80.70 437 27.26
2022-05-31 4904 19894000 4200 1582430900 79.60 80.30 78.80 79.70 1.00 -1.24% 79.60 82 79.70 267 26.93
2022-06-01 4904 6247000 3092 506907100 79.70 81.80 79.70 81.50 1.80 2.26% 81.40 44 81.50 15 27.53
2022-06-02 4904 2854000 1587 230733000 80.70 81.50 79.90 81.00 0.50 -0.61% 81.00 538 81.20 47 27.36
2022-06-06 4904 2939000 1513 238439500 81.20 81.50 80.60 81.50 0.50 0.62% 81.10 42 81.50 70 27.53
2022-06-07 4904 4033000 2126 326625800 81.10 81.40 80.20 81.00 0.50 -0.61% 81.00 904 81.10 174 27.36
2022-06-08 4904 4300000 2428 349809100 81.30 81.80 81.00 81.00 0.00 0% 81.00 115 81.10 35 27.36
2022-06-09 4904 3013000 1773 243740200 80.60 81.30 80.30 81.20 0.20 0.25% 81.00 34 81.20 107 27.43
2022-06-10 4904 2278000 1011 184207700 80.30 81.40 80.30 80.70 0.50 -0.62% 80.60 74 80.70 1 27.26
2022-06-13 4904 4635000 2335 374488800 80.90 81.50 79.70 81.50 0.80 0.99% 81.30 1 81.50 137 27.53
2022-06-14 4904 3243000 1773 262330400 81.90 81.90 80.50 80.70 0.80 -0.98% 80.70 51 80.80 3 27.26
2022-06-15 4904 3992000 2480 325868400 80.70 82.10 80.70 81.60 0.90 1.12% 81.60 42 81.70 10 27.57
2022-06-16 4904 3255000 1650 266622700 82.40 82.60 81.50 81.60 0.00 0% 81.60 21 81.70 25 27.57
2022-06-17 4904 9098000 2367 745159900 81.20 82.50 80.40 82.50 0.90 1.1% 81.50 21 82.50 38 27.87
2022-06-20 4904 2811510 1726 230243260 81.80 82.30 81.50 81.90 0.60 -0.73% 81.80 26 81.90 22 27.67
2022-06-21 4904 3519000 1435 289832800 82.50 82.80 81.70 82.50 0.60 0.73% 82.40 98 82.50 12 27.87
2022-06-22 4904 4070000 1867 336115400 82.50 82.90 82.00 82.60 0.10 0.12% 82.60 49 82.70 43 27.91
2022-06-23 4904 5429393 2643 451154935 83.00 83.30 82.40 83.30 0.70 0.85% 83.10 5 83.30 118 28.14
2022-06-24 4904 5303000 2505 447211300 83.80 84.90 83.50 84.70 1.40 1.68% 84.70 3 84.80 38 28.61
2022-06-27 4904 4409000 2321 370743100 84.40 84.70 83.50 84.00 0.70 -0.83% 84.00 6 84.10 29 28.38
2022-06-28 4904 2968000 1450 251104500 83.70 85.00 83.30 85.00 1.00 1.19% 84.90 41 85.00 129 28.72
2022-06-29 4904 6046000 3223 517973000 84.20 86.40 84.20 85.80 0.80 0.94% 85.70 3 85.80 41 28.99
2022-06-30 4904 6955000 3210 585194000 85.30 85.70 83.50 83.60 2.20 -2.56% 83.60 226 83.90 33 28.24
2022-07-01 4904 6501788 4338 551492099 83.50 85.70 82.50 85.50 1.90 2.27% 85.30 90 85.50 67 28.89
2022-07-04 4904 7693000 4502 669747300 86.00 87.70 85.10 87.60 2.10 2.46% 87.50 129 87.60 14 29.59
2022-07-05 4904 7342000 3889 642114200 88.50 88.60 86.40 87.00 0.60 -0.68% 87.00 56 87.30 46 29.39
2022-07-06 4904 14091748 7831 1229461161 86.10 88.40 86.10 86.70 0.30 -0.34% 86.70 84 86.80 47 29.29
2022-07-07 4904 11481000 4303 997761700 86.20 87.50 86.20 86.70 0.00 0% 86.70 247 86.80 1 29.29
2022-07-08 4904 8011000 3620 681083500 86.60 86.60 83.80 84.80 1.90 -2.19% 84.80 75 84.90 83 28.65
2022-07-11 4904 7086000 3200 591597600 83.50 84.50 82.70 83.30 1.50 -1.77% 83.30 17 83.40 237 28.14
2022-07-12 4904 7937000 3234 657566200 82.50 84.00 81.30 83.20 0.10 -0.12% 83.20 9 83.30 22 28.11
2022-07-13 4904 10012000 3997 829650200 82.10 83.60 81.80 83.00 0.20 -0.24% 83.00 49 83.20 109 28.04
2022-07-14 4904 11281000 4425 880228000 79.80 79.90 76.80 78.30 0.00 -5.66% 78.20 66 78.30 72 26.45
2022-07-15 4904 11007000 5458 861930400 78.00 79.20 77.50 78.80 0.50 0.64% 78.70 5 78.80 56 26.62
2022-07-18 4904 10832000 5152 830002400 78.40 78.80 75.80 76.30 2.50 -3.17% 76.30 21 76.40 16 25.78
2022-07-19 4904 8355000 4222 626879200 76.90 76.90 74.20 74.90 1.40 -1.83% 74.80 185 74.90 15 25.30
2022-07-20 4904 12377000 4891 913650700 73.70 74.40 72.70 74.10 0.80 -1.07% 74.10 36 74.20 13 25.03
2022-07-21 4904 4155000 1608 308024900 74.00 74.50 73.80 74.20 0.10 0.13% 74.20 59 74.30 24 25.07
2022-07-22 4904 6241743 3020 459224825 73.40 74.00 72.70 74.00 0.20 -0.27% 73.90 68 74.00 773 25.00
2022-07-25 4904 3809000 1570 282969400 73.60 74.60 73.50 74.50 0.50 0.68% 74.50 122 74.60 24 25.17
2022-07-26 4904 6984000 3379 517743700 74.00 74.60 73.30 74.50 0.00 0% 74.50 140 74.60 31 25.17
2022-07-27 4904 6197000 2888 471115700 73.90 76.70 73.90 76.20 1.70 2.28% 76.10 23 76.20 65 25.74
2022-07-28 4904 4162000 1863 316001100 76.20 76.40 75.20 75.80 0.40 -0.52% 75.70 3 75.80 28 25.61
2022-07-29 4904 5361000 2973 405129000 76.30 76.30 74.50 75.50 0.30 -0.4% 75.40 16 75.50 7 25.51
2022-08-01 4904 4268000 1665 321231500 75.30 75.60 74.80 75.30 0.20 -0.26% 75.30 6 75.40 6 25.44
2022-08-02 4904 6502000 2581 486117200 74.60 75.40 74.30 75.20 0.10 -0.13% 75.10 8 75.20 120 25.41
2022-08-03 4904 5508000 1755 415478600 75.20 76.20 75.10 75.40 0.20 0.27% 75.30 6 75.40 66 25.47
2022-08-04 4904 6397000 3489 486769300 76.50 78.70 74.70 75.60 0.20 0.27% 75.50 31 75.60 79 25.54
2022-08-05 4904 3841543 2060 290400515 76.30 76.30 75.20 75.60 0.00 0% 75.50 193 75.60 7 25.54
2022-08-08 4904 5719000 2308 441010600 75.80 77.70 75.80 77.60 2.00 2.65% 77.50 46 77.60 60 26.22
2022-08-09 4904 3117000 1516 240095400 77.70 77.70 76.50 77.20 0.40 -0.52% 77.20 11 77.30 30 26.08
2022-08-10 4904 2692651 1928 208432298 77.50 78.00 76.60 77.30 0.10 0.13% 77.20 42 77.30 15 26.11
2022-08-11 4904 4601000 2399 360336400 78.40 78.90 77.70 78.20 0.90 1.16% 78.20 39 78.30 11 26.42
2022-08-12 4904 2135000 1026 166364800 78.80 78.80 77.50 78.00 0.20 -0.26% 77.90 5 78.00 20 26.35
2022-08-15 4904 1861000 987 145020100 77.80 78.40 77.30 77.90 0.10 -0.13% 77.90 35 78.00 13 25.46
2022-08-16 4904 9565000 4606 723740700 77.10 77.20 75.10 75.40 2.50 -3.21% 75.40 21 75.50 93 24.64
2022-08-17 4904 4946000 3086 371522200 75.80 76.10 74.50 75.50 0.10 0.13% 75.30 4 75.50 19 24.67
2022-08-18 4904 2759000 1433 206799800 75.00 75.40 74.70 75.00 0.50 -0.66% 74.90 2 75.00 279 24.51
2022-08-19 4904 3518000 1947 261556100 74.70 75.00 74.20 74.20 0.80 -1.07% 74.10 182 74.20 29 24.25
2022-08-22 4904 3844572 2061 284397148 74.00 74.90 73.30 74.60 0.40 0.54% 74.50 3 74.60 12 24.38
2022-08-23 4904 3029000 1223 224750000 74.60 74.80 73.90 74.30 0.30 -0.4% 74.20 53 74.30 10 24.28
2022-08-24 4904 4847000 1947 362796100 74.50 75.60 74.20 74.90 0.60 0.81% 74.90 15 75.00 105 24.48
2022-08-25 4904 2914000 1145 219505900 74.90 75.90 74.90 75.00 0.10 0.13% 74.90 16 75.00 110 24.51
2022-08-26 4904 1501000 703 112500200 75.30 75.30 74.70 74.90 0.10 -0.13% 74.80 18 74.90 46 24.48
2022-08-29 4904 3002000 1308 223873400 74.20 75.30 73.80 74.70 0.20 -0.27% 74.70 11 74.90 20 24.41
2022-08-30 4904 2583000 1573 194563400 74.30 75.80 74.30 75.30 0.60 0.8% 75.20 17 75.30 5 24.61
2022-08-31 4904 6612000 2001 494891400 75.00 75.50 74.70 74.80 0.50 -0.66% 74.70 209 74.80 40 24.44
2022-09-01 4904 5669102 3285 416131536 74.10 74.60 72.80 73.50 1.30 -1.74% 73.50 26 73.60 3 24.02
2022-09-02 4904 1799000 1061 132476100 73.50 74.20 73.30 73.30 0.20 -0.27% 73.30 48 73.50 11 23.95
2022-09-05 4904 4306000 1601 314483000 73.80 73.80 72.20 73.00 0.30 -0.41% 73.00 57 73.30 13 23.86
2022-09-06 4904 3571000 1312 262292700 73.30 74.00 73.00 73.50 0.50 0.68% 73.50 13 73.60 2 24.02
2022-09-07 4904 3091000 1829 226978600 73.00 74.00 72.90 73.40 0.10 -0.14% 73.40 85 73.50 4 23.99
2022-09-08 4904 2579000 1332 190808700 73.40 74.50 73.20 74.50 1.10 1.5% 74.30 3 74.50 198 24.35
2022-09-12 4904 2598000 1695 192365900 75.40 75.40 73.30 73.60 0.90 -1.21% 73.50 36 73.60 6 24.05
2022-09-13 4904 2168000 1097 160576900 74.20 74.50 73.60 73.90 0.30 0.41% 73.80 13 73.90 10 24.15
2022-09-14 4904 3053000 1792 224820200 73.50 74.10 73.20 73.50 0.40 -0.54% 73.50 59 73.70 44 24.02
2022-09-15 4904 2725000 1510 201029000 73.50 74.20 73.20 73.80 0.30 0.41% 73.70 32 73.80 38 24.12
2022-09-16 4904 10639000 3274 775192900 73.20 74.00 72.10 73.20 0.60 -0.81% 73.00 32 73.20 133 23.92
2022-09-19 4904 6044034 3853 437615160 73.30 73.30 72.00 72.70 0.50 -0.68% 72.60 11 72.70 83 23.76
2022-09-20 4904 4027000 1800 291427400 72.90 72.90 71.80 72.70 0.00 0% 72.60 87 72.70 6 23.76
2022-09-21 4904 2908000 1829 212147600 72.60 73.20 72.30 73.10 0.40 0.55% 73.00 9 73.20 21 23.89
2022-09-22 4904 5016000 2722 357010900 72.10 72.20 70.70 70.70 2.40 -3.28% 70.70 28 70.90 26 23.10
2022-09-23 4904 7491000 3497 526177200 70.70 71.20 69.70 70.30 0.40 -0.57% 70.20 27 70.30 4 22.97
2022-09-26 4904 4661000 1774 328175500 69.60 71.30 69.30 71.00 0.70 1% 71.00 45 71.10 3 23.20
2022-09-27 4904 3145000 1887 223520900 71.00 71.60 70.40 71.40 0.40 0.56% 71.40 10 71.50 122 23.33
2022-09-28 4904 6719000 3078 482691600 71.60 72.50 70.80 72.30 0.90 1.26% 72.20 12 72.30 52 23.63
2022-09-29 4904 5413000 3276 391935900 72.10 73.20 71.30 72.80 0.50 0.69% 72.60 22 72.80 7 23.79
2022-09-30 4904 5378000 2255 389396300 72.10 73.10 71.80 72.40 0.40 -0.55% 72.40 47 72.50 123 23.66
2022-10-03 4904 5029000 2551 351095900 71.40 71.40 69.30 69.50 2.90 -4.01% 69.40 70 69.50 15 22.71
2022-10-04 4904 4054853 1895 283431960 69.50 70.40 69.20 70.10 0.60 0.86% 70.00 9 70.10 39 22.91
2022-10-05 4904 4340000 2422 301828300 69.80 70.30 69.30 69.50 0.60 -0.86% 69.50 823 69.60 81 22.71
2022-10-06 4904 5774000 2643 396773700 69.90 70.00 68.30 68.50 1.00 -1.44% 68.50 20 68.60 3 22.39
2022-10-07 4904 2193000 1171 149607800 68.10 68.70 68.00 68.30 0.20 -0.29% 68.20 2 68.30 204 22.32
2022-10-11 4904 4971000 2616 339622700 67.90 69.30 67.10 68.70 0.40 0.59% 68.70 28 68.80 31 22.45
2022-10-12 4904 3007000 1399 207888200 68.70 69.60 68.50 69.10 0.40 0.58% 69.00 36 69.10 2 22.58
2022-10-13 4904 5683000 2810 395880100 69.20 70.30 68.80 69.60 0.50 0.72% 69.50 125 69.60 37 22.75
2022-10-14 4904 4366000 2396 299400700 69.50 69.70 68.10 68.20 1.40 -2.01% 68.20 13 68.30 98 22.29
2022-10-17 4904 3731000 1889 256612300 68.80 69.20 68.00 68.50 0.30 0.44% 68.50 185 68.90 15 22.39
2022-10-18 4904 3084000 1672 210878100 68.60 68.90 67.80 68.50 0.00 0% 68.40 63 68.50 6 22.39
2022-10-19 4904 5659000 2784 386138100 68.20 68.60 67.70 67.90 0.60 -0.88% 67.90 124 68.00 2 22.19
2022-10-20 4904 8854000 3639 609226900 67.00 69.70 66.70 69.50 1.60 2.36% 69.40 104 69.50 74 22.71
2022-10-21 4904 3419000 1846 236942900 68.90 70.00 68.60 69.00 0.50 -0.72% 69.00 50 69.10 4 22.55
2022-10-24 4904 3018000 1290 208550500 69.10 69.50 68.70 69.10 0.10 0.14% 69.10 28 69.20 18 22.58
2022-10-25 4904 6632000 2356 463530100 69.70 70.30 68.90 70.10 1.00 1.45% 70.00 21 70.10 108 22.91
2022-10-26 4904 6051000 2175 429070300 70.20 71.40 70.00 70.60 0.50 0.71% 70.60 72 70.70 1 23.07
2022-10-27 4904 5507000 2051 387373300 70.70 70.90 70.00 70.10 0.50 -0.71% 70.10 605 70.30 77 22.91
2022-10-28 4904 4342693 1612 304486408 69.90 70.80 69.60 70.10 0.00 0% 70.10 80 70.20 118 22.91
2022-10-31 4904 5643000 1666 399485600 70.40 71.50 70.00 70.70 0.60 0.86% 70.60 165 70.70 40 23.10
2022-11-01 4904 5402000 2394 384332700 70.80 71.80 70.00 71.00 0.30 0.42% 70.90 8 71.00 79 23.20
2022-11-02 4904 5641000 2472 395753200 71.10 71.40 69.80 69.90 1.10 -1.55% 69.90 7 70.00 12 22.84
2022-11-03 4904 4785000 2097 331330200 69.20 69.70 68.60 69.10 0.80 -1.14% 69.10 33 69.20 77 22.58
2022-11-04 4904 5339000 1834 365868900 68.80 69.30 67.90 69.30 0.20 0.29% 68.60 80 69.30 278 22.65
2022-11-07 4904 4087000 1804 278670300 69.30 69.30 68.00 68.00 1.30 -1.88% 68.00 1503 68.10 13 22.22
2022-11-08 4904 2216000 1380 152211800 68.40 69.00 68.10 68.90 0.90 1.32% 68.80 28 68.90 176 22.52
2022-11-09 4904 3791000 2064 262288500 69.00 69.80 68.80 69.10 0.20 0.29% 68.90 101 69.10 25 22.58
2022-11-10 4904 4615264 2087 317284352 68.60 69.40 68.40 68.50 0.60 -0.87% 68.50 645 68.60 19 22.39
2022-11-11 4904 8452000 4073 581264400 69.30 69.70 68.10 69.00 0.50 0.73% 68.90 150 69.00 79 22.55
2022-11-14 4904 8210000 3590 563417800 69.20 69.30 68.20 68.60 0.40 -0.58% 68.60 140 68.70 5 22.42
2022-11-15 4904 10128000 4572 688433100 68.60 68.60 67.50 68.00 0.60 -0.87% 68.00 63 68.10 47 24.55
2022-11-16 4904 13018000 6213 867502500 67.50 67.60 66.10 66.20 1.80 -2.65% 66.20 99 66.30 2 23.90
2022-11-17 4904 11220000 4703 732694600 65.90 65.90 65.00 65.20 1.00 -1.51% 65.20 515 65.30 209 23.54
2022-11-18 4904 3835000 2071 253482600 65.30 66.40 65.30 66.20 1.00 1.53% 66.20 30 66.30 106 23.90
2022-11-21 4904 4782000 2647 314008700 66.30 66.40 65.40 65.50 0.70 -1.06% 65.50 174 65.60 74 23.65
2022-11-22 4904 4021000 1869 264048300 66.00 66.20 65.30 65.70 0.20 0.31% 65.70 7 65.80 60 23.72
2022-11-23 4904 5040000 2671 331546300 65.90 66.10 65.30 65.60 0.10 -0.15% 65.60 369 65.80 56 23.68
2022-11-24 4904 4148000 2310 275938000 66.10 67.00 65.90 66.50 0.90 1.37% 66.50 21 66.60 1 24.01
2022-11-25 4904 4953000 2542 330851700 66.50 67.20 66.40 66.70 0.20 0.3% 66.70 116 66.80 4 24.08
2022-11-28 4904 3365000 1733 223977600 66.30 67.00 66.00 66.50 0.20 -0.3% 66.50 20 66.60 1 24.01
2022-11-29 4904 4279000 3048 286056400 67.10 67.10 66.50 66.70 0.20 0.3% 66.70 313 66.80 56 24.08
2022-11-30 4904 11088000 2686 751312900 66.70 68.00 66.70 68.00 1.30 1.95% 67.90 1 68.00 182 24.55
2022-12-01 4904 5179000 3109 348378400 67.60 67.90 67.00 67.00 1.00 -1.47% 67.00 173 67.10 8 24.19
2022-12-02 4904 3179000 1710 213847100 67.00 67.60 66.80 67.50 0.50 0.75% 67.40 1 67.50 90 24.37
2022-12-05 4904 2425000 1305 163413700 67.30 67.70 67.00 67.40 0.10 -0.15% 67.40 326 67.50 63 24.33
2022-12-06 4904 4068000 1604 272849100 67.20 67.70 66.80 66.80 0.60 -0.89% 66.80 402 67.00 76 24.12
2022-12-07 4904 5274000 2543 355230900 66.60 67.90 66.60 67.40 0.60 0.9% 67.30 284 67.40 36 24.33
2022-12-08 4904 3802000 2013 255514800 67.10 67.70 66.80 67.50 0.10 0.15% 67.40 50 67.50 40 24.37
2022-12-09 4904 2828000 1437 190615800 67.40 67.60 67.00 67.50 0.00 0% 67.30 37 67.50 3 24.37
2022-12-12 4904 2673000 1425 180347500 67.20 67.70 67.00 67.60 0.10 0.15% 67.50 68 67.60 47 24.40
2022-12-13 4904 2609908 1418 188122828 71.40 72.50 71.30 72.50 1.50 7.25% 72.30 123 72.50 480 21.90
2022-12-14 4904 3675000 1798 247797800 67.10 67.70 67.00 67.40 0.60 -7.03% 67.30 133 67.40 77 24.33
2022-12-15 4904 4350000 1914 290864600 67.10 67.30 66.60 66.80 0.60 -0.89% 66.80 68 66.90 161 24.12
2022-12-16 4904 7229000 2555 480553500 66.50 66.90 66.30 66.40 0.40 -0.6% 66.40 252 66.50 1 23.97
2022-12-18 4904 1856372 1113 119615038 64.20 64.60 64.10 64.40 0.30 -3.01% 64.40 1 64.50 31 23.25
2022-12-19 4904 4608000 2139 303258000 66.00 66.20 65.60 65.70 0.70 2.02% 65.70 16 65.80 5 23.72
2022-12-20 4904 3812000 1894 250490100 65.70 66.10 65.50 65.50 0.20 -0.3% 65.50 1247 65.70 32 23.65
2022-12-21 4904 2976000 1511 197169500 65.90 66.60 65.70 66.20 0.70 1.07% 66.20 173 66.30 27 23.90
2022-12-22 4904 3109000 1771 204995500 66.10 66.10 65.80 65.90 0.30 -0.45% 65.90 12 66.00 137 23.79
2022-12-23 4904 2506000 1151 164292000 65.60 65.80 65.30 65.70 0.20 -0.3% 65.60 29 65.70 22 23.72
2022-12-26 4904 1265000 652 83632900 65.80 66.40 65.70 66.30 0.60 0.91% 66.20 40 66.30 4 23.94
2022-12-27 4904 1304000 566 86541500 66.50 66.60 66.10 66.20 0.10 -0.15% 66.10 143 66.20 7 23.90
2022-12-28 4904 2563000 1098 168622700 66.20 66.20 65.60 65.70 0.50 -0.76% 65.70 34 65.80 40 23.72
2022-12-29 4904 2291000 1021 150696800 65.60 66.20 65.50 65.80 0.10 0.15% 65.80 50 65.90 36 23.75
2022-12-30 4904 1553000 666 102621200 66.00 66.30 65.90 65.90 0.10 0.15% 65.90 34 66.10 21 23.79