長榮(2603)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　　160.00
0
0%		156.00
-4
-2.5%		156.50
0.5
0.32%		159.00
2.5
1.6%		 　155.00
-4
-2.52%		155.50
0.5
0.32%		156.50
1
0.64%		152.50
-4
-2.56%		152.50
0
0%		 　151.50
-1
-0.66%		152.50
1
0.66%		 　　　　　　　　　　　150.50
-2
-1.31%		152.00
1.5
1%		154.19
2 月152.00
0
0%		156.00
4
2.63%		157.00
1
0.64%		 　151.00
-6
-3.82%		151.00
0
0%		151.50
0.5
0.33%		150.00
-1.5
-0.99%		147.00
-3
-2%		 　143.50
-3.5
-2.38%		149.00
5.5
3.83%		146.50
-2.5
-1.68%		148.00
1.5
1.02%		146.00
-2
-1.35%		 　147.00
1
0.68%		155.00
8
5.44%		152.50
-2.5
-1.61%		158.00
5.5
3.61%		157.00
-1
-0.63%		 151.84
3 月156.00
-1
-0.64%		160.50
4.5
2.88%		163.00
2.5
1.56%		 　164.50
1.5
0.92%		166.00
1.5
0.91%		161.00
-5
-3.01%		164.50
3.5
2.17%		165.00
0.5
0.3%		 　170.50
5.5
3.33%		171.00
0.5
0.29%		167.00
-4
-2.34%		159.50
-7.5
-4.49%		162.00
2.5
1.57%		 　162.00
0
0%		160.50
-1.5
-0.93%		161.50
1
0.62%		159.50
-2
-1.24%		160.50
1
0.63%		 　161.00
0.5
0.31%		160.50
-0.5
-0.31%		158.50
-2
-1.25%		158.00
-0.5
-0.32%		158.50
0.5
0.32%		162.56
4 月 　　　　158.00
-0.5
-0.32%		163.50
5.5
3.48%		 　163.50
0
0%		164.50
1
0.61%		166.50
2
1.22%		166.50
0
0%		170.00
3.5
2.1%		 　174.50
4.5
2.65%		170.00
-4.5
-2.58%		168.00
-2
-1.18%		170.50
2.5
1.49%		166.00
-4.5
-2.64%		 　165.00
-1
-0.6%		162.00
-3
-1.82%		160.00
-2
-1.23%		159.00
-1
-0.63%		161.50
2.5
1.57%		 164.02
5 月　155.50
-6
-3.72%		150.00
-5.5
-3.54%		150.50
0.5
0.33%		151.50
1
0.66%		 　151.00
-0.5
-0.33%		151.00
0
0%		155.00
4
2.65%		151.00
-4
-2.58%		152.50
1.5
0.99%		 　152.50
0
0%		151.00
-1.5
-0.98%		151.00
0
0%		151.00
0
0%		150.50
-0.5
-0.33%		 　153.50
3
1.99%		151.50
-2
-1.3%		151.50
0
0%		150.00
-1.5
-0.99%		152.50
2.5
1.67%		 　157.00
4.5
2.95%		153.50
-3.5
-2.23%		153.00
-0.5
-0.33%		152.33
6 月153.50
0.5
0.33%		152.50
-1
-0.65%		 　151.00
-1.5
-0.98%		151.50
0.5
0.33%		151.00
-0.5
-0.33%		154.00
3
1.99%		155.00
1
0.65%		 　155.50
0.5
0.32%		157.00
1.5
0.96%		161.50
4.5
2.87%		162.00
0.5
0.31%		166.00
4
2.47%		 　162.00
-4
-2.41%		162.50
0.5
0.31%		158.00
-4.5
-2.77%		 　　　160.00
2
1.27%		161.00
1
0.63%		157.50
-3.5
-2.17%		155.00
-2.5
-1.59%		93.50
-61.5
-39.68%		 152.44
7 月　　102.50
9
9.63%		105.50
3
2.93%		107.00
1.5
1.42%		106.50
-0.5
-0.47%		108.00
1.5
1.41%		 　104.50
-3.5
-3.24%		104.00
-0.5
-0.48%		100.50
-3.5
-3.37%		95.90
-4.6
-4.58%		96.50
0.6
0.63%		 　　98.60
2.1
2.18%		98.10
-0.5
-0.51%		101.00
2.9
2.96%		101.00
0
0%		 　99.30
-1.7
-1.68%		99.70
0.4
0.4%		 103.00
3.3
3.31%		107.50
4.5
4.37%		 104.00
-3.5
-3.26%		102.26
8 月105.50
1.5
1.44%		105.00
-0.5
-0.47%		 109.00
4
3.81%		 　106.50
-2.5
-2.29%		107.50
1
0.94%		106.50
-1
-0.93%		107.00
0.5
0.47%		108.00
1
0.93%		 　106.50
-1.5
-1.39%		106.00
-0.5
-0.47%		104.00
-2
-1.89%		106.00
2
1.92%		107.00
1
0.94%		 　105.00
-2
-1.87%		106.50
1.5
1.43%		106.50
0
0%		106.00
-0.5
-0.47%		105.50
-0.5
-0.47%		 　105.00
-0.5
-0.47%		105.50
0.5
0.48%		105.50
0
0%		106.50
1
0.95%		106.24
9 月105.50
-1
-0.94%		 　107.50
2
1.9%		108.50
1
0.93%		107.00
-1.5
-1.38%		107.00
0
0%		107.00
0
0%		 　106.50
-0.5
-0.47%		106.50
0
0%		106.50
0
0%		109.50
3
2.82%		118.50
9
8.22%		 　117.00
-1.5
-1.27%		116.00
-1
-0.85%		117.50
1.5
1.29%		115.50
-2
-1.7%		114.50
-1
-0.87%		 　116.00
1.5
1.31%		115.50
-0.5
-0.43%		116.00
0.5
0.43%		116.00
0
0%		 111.91
10 月　113.50
-2.5
-2.16%		110.50
-3
-2.64%		110.00
-0.5
-0.45%		112.00
2
1.82%		111.00
-1
-0.89%		 　　　103.50
-7.5
-6.76%		106.00
2.5
2.42%		105.00
-1
-0.94%		 　104.00
-1
-0.95%		103.00
-1
-0.96%		102.50
-0.5
-0.49%		103.50
1
0.98%		103.50
0
0%		 　103.50
0
0%		105.00
1.5
1.45%		105.50
0.5
0.48%		106.50
1
0.95%		108.00
1.5
1.41%		 　110.00
2
1.85%		107.50
-2.5
-2.27%		106.46
11 月109.00
1.5
1.4%		110.50
1.5
1.38%		113.00
2.5
2.26%		 　109.00
-4
-3.54%		108.50
-0.5
-0.46%		107.50
-1
-0.92%		109.00
1.5
1.4%		109.00
0
0%		 　108.50
-0.5
-0.46%		114.00
5.5
5.07%		115.50
1.5
1.32%		117.00
1.5
1.3%		115.00
-2
-1.71%		 　114.00
-1
-0.87%		113.50
-0.5
-0.44%		112.00
-1.5
-1.32%		112.00
0
0%		113.00
1
0.89%		 　113.50
0.5
0.44%		114.00
0.5
0.44%		112.00
-2
-1.75%		112.00
0
0%		 111.89
12 月114.50
2.5
2.23%		 　118.50
4
3.49%		117.50
-1
-0.84%		117.00
-0.5
-0.43%		115.50
-1.5
-1.28%		118.50
3
2.6%		 　122.00
3.5
2.95%		129.00
7
5.74%		129.50
0.5
0.39%		129.00
-0.5
-0.39%		134.00
5
3.88%		 　141.50
7.5
5.6%		147.00
5.5
3.89%		148.00
1
0.68%		152.00
4
2.7%		153.00
1
0.66%		 　142.00
-11
-7.19%		146.50
4.5
3.17%		147.00
0.5
0.34%		143.00
-4
-2.72%		143.50
0.5
0.35%		　　133.3

說明:最高漲幅:9.63%最低跌幅:-39.68% 最高價:174.50最低價:93.50平均價:133.46,灰色底表示週末,漲134天(323.2)元,跌138天(-377)元,平盤29天
10%=2,8%=1,6%=3,5%=2,4%=7,3%=23,2%=23,1%=47,0%=55,-0%=1,-1%=1,-2%=4,-3%=10,-4%=17,-5%=27,-6%=28,-7%=50,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2023-01-03 2603 23531000 8787 2147483647 163.00 164.00 160.00 160.00 3.00 0% 160.00 1015 160.50 324 0.88
2023-01-04 2603 25116000 10894 2147483647 161.00 161.50 156.00 156.00 4.00 -2.5% 156.00 849 156.50 389 0.86
2023-01-05 2603 20323000 8680 2147483647 158.00 160.50 156.50 156.50 0.50 0.32% 156.50 15 157.00 48 0.86
2023-01-06 2603 12032000 5466 1902610000 158.00 159.50 156.00 159.00 2.50 1.6% 158.50 599 159.00 205 0.87
2023-01-09 2603 32591000 13514 2147483647 158.00 158.50 154.50 155.00 4.00 -2.52% 155.00 1461 155.50 100 0.85
2023-01-10 2603 12483000 5835 1947597500 155.50 157.50 155.00 155.50 0.50 0.32% 155.50 189 156.00 189 0.85
2023-01-11 2603 19275000 8518 2147483647 157.00 160.00 156.50 156.50 1.00 0.64% 156.00 715 156.50 81 0.86
2023-01-12 2603 21798000 10883 2147483647 157.50 158.00 152.50 152.50 4.00 -2.56% 152.50 88 153.00 317 0.84
2023-01-13 2603 13522000 6031 2070700500 154.00 154.50 152.50 152.50 0.00 0% 152.50 844 153.00 276 0.84
2023-01-16 2603 16901000 7738 2147483647 153.00 153.50 149.50 151.50 1.00 -0.66% 151.00 120 151.50 358 0.83
2023-01-17 2603 17034000 6731 2147483647 153.50 155.50 152.00 152.50 1.00 0.66% 152.50 264 153.00 579 0.84
2023-01-30 2603 20497000 9499 2147483647 153.00 153.50 150.00 150.50 2.00 -1.31% 150.50 318 151.00 137 0.83
2023-01-31 2603 13644000 5083 2073269500 152.00 153.50 151.00 152.00 1.50 1% 152.00 206 152.50 698 0.84
2023-02-01 2603 14156000 5494 2147483647 152.50 153.50 151.00 152.00 0.00 0% 152.00 545 152.50 1010 0.84
2023-02-02 2603 26259000 9968 2147483647 154.00 156.00 154.00 156.00 4.00 2.63% 155.50 396 156.00 1098 0.86
2023-02-03 2603 33825000 15081 2147483647 158.50 160.00 156.00 157.00 1.00 0.64% 157.00 19 157.50 506 0.86
2023-02-06 2603 27742000 13828 2147483647 156.00 156.50 150.50 151.00 6.00 -3.82% 150.50 1748 151.00 198 0.83
2023-02-07 2603 10165000 4276 1536765000 152.00 152.00 150.50 151.00 0.00 0% 151.00 516 151.50 350 0.83
2023-02-08 2603 8679000 4048 1314427500 152.00 152.00 151.00 151.50 0.50 0.33% 151.00 1201 151.50 677 0.83
2023-02-09 2603 11906000 5474 1793720500 151.50 152.00 150.00 150.00 1.50 -0.99% 150.00 309 150.50 338 0.82
2023-02-10 2603 24981000 11636 2147483647 151.00 151.50 146.50 147.00 3.00 -2% 147.00 495 147.50 268 0.81
2023-02-13 2603 20742000 10149 2147483647 146.00 146.50 142.50 143.50 3.50 -2.38% 143.00 597 143.50 204 0.79
2023-02-14 2603 24281000 9885 2147483647 145.50 149.00 145.00 149.00 5.50 3.83% 149.00 35 149.50 1182 0.82
2023-02-15 2603 16161000 8023 2147483647 149.00 149.00 146.00 146.50 2.50 -1.68% 146.00 426 146.50 65 0.81
2023-02-16 2603 9918000 4795 1461371000 147.00 148.00 145.50 148.00 1.50 1.02% 147.50 234 148.00 96 0.81
2023-02-17 2603 10187000 5076 1489176500 146.50 147.00 145.50 146.00 2.00 -1.35% 146.00 150 146.50 1186 0.80
2023-02-20 2603 8754000 3717 1283767000 146.00 147.50 145.00 147.00 1.00 0.68% 147.00 26 147.50 1070 0.81
2023-02-21 2603 42116000 17604 2147483647 148.50 155.00 147.00 155.00 8.00 5.44% 154.50 101 155.00 2096 0.85
2023-02-22 2603 35172000 14119 2147483647 154.00 156.00 152.00 152.50 2.50 -1.61% 152.50 351 153.00 86 0.84
2023-02-23 2603 34167000 15179 2147483647 153.50 158.50 153.50 158.00 5.50 3.61% 157.50 454 158.00 627 0.87
2023-02-24 2603 32005000 10995 2147483647 158.50 159.50 155.50 157.00 1.00 -0.63% 156.50 911 157.00 188 0.86
2023-03-01 2603 21187000 8717 2147483647 157.50 158.00 154.00 156.00 1.00 -0.64% 155.50 419 156.00 78 0.86
2023-03-02 2603 33620000 13592 2147483647 158.00 161.00 157.50 160.50 4.50 2.88% 160.00 831 160.50 59 0.88
2023-03-03 2603 36739000 13567 2147483647 161.00 163.00 158.50 163.00 2.50 1.56% 162.50 416 163.00 1218 0.90
2023-03-06 2603 29384000 11562 2147483647 164.50 165.00 161.50 164.50 1.50 0.92% 164.00 221 164.50 1311 0.90
2023-03-07 2603 24450000 9707 2147483647 163.50 166.00 162.00 166.00 1.50 0.91% 165.50 58 166.00 838 0.91
2023-03-08 2603 24606000 11652 2147483647 164.00 164.50 161.00 161.00 5.00 -3.01% 161.00 1120 161.50 91 0.88
2023-03-09 2603 26228000 10294 2147483647 161.50 165.00 161.00 164.50 3.50 2.17% 164.00 711 164.50 31 0.90
2023-03-10 2603 88111000 32444 2147483647 160.00 171.50 158.50 165.00 0.50 0.3% 165.00 661 165.50 355 0.91
2023-03-13 2603 47811000 18709 2147483647 165.00 170.50 164.50 170.50 5.50 3.33% 170.50 260 171.00 2092 0.94
2023-03-14 2603 62486000 22134 2147483647 167.00 171.00 164.50 171.00 0.50 0.29% 170.50 974 171.00 1314 0.94
2023-03-15 2603 147326000 71674 2147483647 176.50 179.50 166.50 167.00 4.00 -2.34% 166.50 1640 167.00 567 1.06
2023-03-16 2603 79592000 38272 2147483647 167.00 167.50 158.50 159.50 7.50 -4.49% 159.50 305 160.00 442 1.01
2023-03-17 2603 30562000 14563 2147483647 161.00 162.00 160.00 162.00 2.50 1.57% 161.50 21 162.00 276 1.03
2023-03-20 2603 31676000 14456 2147483647 163.50 166.00 161.50 162.00 0.00 0% 162.00 936 162.50 62 1.03
2023-03-21 2603 18335000 9074 2147483647 163.00 163.50 160.50 160.50 1.50 -0.93% 160.50 919 161.00 146 1.02
2023-03-22 2603 20922000 8067 2147483647 161.50 162.50 160.00 161.50 1.00 0.62% 161.50 128 162.00 348 1.02
2023-03-23 2603 26337000 12588 2147483647 159.50 160.50 157.50 159.50 2.00 -1.24% 159.00 499 159.50 324 1.01
2023-03-24 2603 15001000 6199 2147483647 160.00 161.00 159.00 160.50 1.00 0.63% 160.00 176 160.50 32 1.02
2023-03-27 2603 24909000 9121 2147483647 158.00 161.50 157.50 161.00 0.50 0.31% 160.50 412 161.00 4 1.02
2023-03-28 2603 13519000 5993 2147483647 161.00 162.50 160.00 160.50 0.50 -0.31% 160.50 48 161.00 207 1.02
2023-03-29 2603 10481000 5728 1674560000 161.00 161.50 158.50 158.50 2.00 -1.25% 158.50 110 159.00 37 1.00
2023-03-30 2603 11325000 4704 1798088000 160.00 160.50 158.00 158.00 0.50 -0.32% 158.00 973 158.50 137 1.00
2023-03-31 2603 9779000 4408 1557578500 160.00 160.50 158.50 158.50 0.50 0.32% 158.50 1195 159.00 86 1.00
2023-04-06 2603 14298000 6723 2147483647 160.00 161.00 158.00 158.00 0.50 -0.32% 158.00 836 158.50 42 1.00
2023-04-07 2603 25440000 12009 2147483647 159.00 163.50 158.50 163.50 5.50 3.48% 163.00 1312 163.50 720 1.04
2023-04-10 2603 23885000 10840 2147483647 165.50 166.50 162.00 163.50 0.00 0% 163.50 399 164.00 479 1.04
2023-04-11 2603 10823000 5813 1783628500 164.50 166.00 164.00 164.50 1.00 0.61% 164.50 464 165.00 1152 1.04
2023-04-12 2603 29092000 11138 2147483647 166.00 167.50 164.50 166.50 2.00 1.22% 166.50 268 167.00 618 1.05
2023-04-13 2603 14959000 6179 2147483647 166.50 167.50 164.50 166.50 0.00 0% 166.00 350 166.50 494 1.05
2023-04-14 2603 41788000 15240 2147483647 167.00 170.50 166.00 170.00 3.50 2.1% 169.50 852 170.00 427 1.08
2023-04-17 2603 39102000 16417 2147483647 173.00 174.50 171.00 174.50 4.50 2.65% 174.00 219 174.50 795 1.11
2023-04-18 2603 34692000 14784 2147483647 175.50 175.50 169.00 170.00 4.50 -2.58% 170.00 2 170.50 447 1.08
2023-04-19 2603 19328000 9046 2147483647 170.50 171.00 167.50 168.00 2.00 -1.18% 168.00 187 168.50 81 1.06
2023-04-20 2603 19432000 9591 2147483647 168.50 171.00 168.00 170.50 2.50 1.49% 170.00 524 170.50 7 1.08
2023-04-21 2603 20202000 10814 2147483647 170.00 170.50 165.00 166.00 4.50 -2.64% 166.00 258 166.50 385 1.05
2023-04-24 2603 11563000 5437 1909118500 165.00 166.00 164.00 165.00 1.00 -0.6% 164.50 579 165.00 23 1.04
2023-04-25 2603 17502000 8221 2147483647 165.00 166.50 161.50 162.00 3.00 -1.82% 162.00 213 162.50 298 1.03
2023-04-26 2603 17867000 9045 2147483647 161.00 162.00 159.50 160.00 2.00 -1.23% 160.00 341 160.50 155 1.01
2023-04-27 2603 15712000 7943 2147483647 159.00 160.50 158.50 159.00 1.00 -0.63% 159.00 239 159.50 486 1.01
2023-04-28 2603 16239000 8019 2147483647 161.50 164.00 161.00 161.50 2.50 1.57% 161.50 351 162.00 259 1.02
2023-05-02 2603 45430000 23474 2147483647 160.00 160.50 154.00 155.50 6.00 -3.72% 155.00 3763 155.50 152 0.98
2023-05-03 2603 48795000 25710 2147483647 154.00 154.50 149.50 150.00 5.50 -3.54% 149.50 766 150.00 355 0.95
2023-05-04 2603 19977000 9933 2147483647 150.00 152.50 149.50 150.50 0.50 0.33% 150.50 939 151.00 47 0.95
2023-05-05 2603 10270000 4741 1554484500 151.00 152.00 150.50 151.50 1.00 0.66% 151.50 358 152.00 789 0.96
2023-05-08 2603 11477000 5940 1728334500 151.50 152.00 149.50 151.00 0.50 -0.33% 150.50 227 151.00 412 0.96
2023-05-09 2603 8554000 4352 1292422000 151.00 152.00 150.50 151.00 0.00 0% 151.00 169 151.50 335 0.96
2023-05-10 2603 22278000 10841 2147483647 151.50 155.50 151.50 155.00 4.00 2.65% 154.50 517 155.00 72 0.98
2023-05-11 2603 15635000 7875 2147483647 153.50 154.50 151.00 151.00 4.00 -2.58% 151.00 577 151.50 114 0.96
2023-05-12 2603 7524000 3692 1143796000 151.00 153.00 150.50 152.50 1.50 0.99% 152.00 556 152.50 237 0.97
2023-05-15 2603 21577000 11093 2147483647 150.00 153.50 148.00 152.50 0.00 0% 152.50 378 153.00 353 0.97
2023-05-16 2603 17288000 7846 2147483647 152.50 153.00 150.50 151.00 1.50 -0.98% 150.50 730 151.00 54 1.34
2023-05-17 2603 17284123 12795 2147483647 152.00 152.50 150.50 151.00 0.00 0% 151.00 52 151.50 184 1.34
2023-05-18 2603 11628000 5758 1762588000 151.50 152.50 151.00 151.00 0.00 0% 151.00 907 151.50 103 1.34
2023-05-19 2603 15180000 6836 2147483647 151.00 152.00 150.00 150.50 0.50 -0.33% 150.50 927 151.00 43 1.34
2023-05-22 2603 21540000 10511 2147483647 151.50 154.50 150.50 153.50 3.00 1.99% 153.50 1 154.00 637 1.37
2023-05-23 2603 15722000 7318 2147483647 153.50 153.50 151.00 151.50 2.00 -1.3% 151.50 110 152.00 118 1.35
2023-05-24 2603 8634000 4897 1310910500 151.50 152.50 151.50 151.50 0.00 0% 151.50 894 152.00 31 1.35
2023-05-25 2603 18738000 10112 2147483647 151.50 151.50 150.00 150.00 1.50 -0.99% 150.00 808 150.50 364 1.33
2023-05-26 2603 23551000 11307 2147483647 150.50 154.00 149.50 152.50 2.50 1.67% 152.50 551 153.00 585 1.36
2023-05-29 2603 28439000 15781 2147483647 153.50 157.50 153.00 157.00 4.50 2.95% 157.00 1202 157.50 650 1.40
2023-05-30 2603 19899000 9536 2147483647 157.00 157.00 153.50 153.50 3.50 -2.23% 153.50 890 154.00 330 1.37
2023-05-31 2603 24807000 10115 2147483647 155.00 157.00 153.00 153.00 0.50 -0.33% 153.00 829 153.50 20 1.36
2023-06-01 2603 17300000 7716 2147483647 154.50 154.50 152.00 153.50 0.50 0.33% 153.50 186 154.00 596 1.37
2023-06-02 2603 19772000 9344 2147483647 154.50 154.50 152.00 152.50 1.00 -0.65% 152.50 135 153.00 1205 1.36
2023-06-05 2603 26056000 12661 2147483647 152.50 153.00 150.00 151.00 1.50 -0.98% 150.50 1948 151.00 659 1.34
2023-06-06 2603 23155000 8797 2147483647 151.00 152.50 150.50 151.50 0.50 0.33% 151.00 210 151.50 285 1.35
2023-06-07 2603 16523000 7706 2147483647 151.50 152.50 151.00 151.00 0.50 -0.33% 151.00 1219 151.50 131 1.34
2023-06-08 2603 36330000 15716 2147483647 151.50 155.50 151.50 154.00 3.00 1.99% 154.00 543 154.50 449 1.37
2023-06-09 2603 16426000 7959 2147483647 154.50 155.50 153.00 155.00 1.00 0.65% 154.50 929 155.00 989 1.38
2023-06-12 2603 20706000 9257 2147483647 154.00 156.00 153.00 155.50 0.50 0.32% 155.00 297 155.50 365 1.38
2023-06-13 2603 26052000 11699 2147483647 156.00 158.00 154.50 157.00 1.50 0.96% 156.50 716 157.00 45 1.40
2023-06-14 2603 42670000 19916 2147483647 157.50 162.50 157.00 161.50 4.50 2.87% 161.00 1157 161.50 425 1.44
2023-06-15 2603 28128000 12686 2147483647 163.00 164.00 160.50 162.00 0.50 0.31% 162.00 227 162.50 1121 1.44
2023-06-16 2603 54728000 18256 2147483647 163.00 166.50 162.00 166.00 4.00 2.47% 166.00 757 166.50 936 1.48
2023-06-19 2603 37439000 15755 2147483647 166.00 166.00 162.00 162.00 4.00 -2.41% 162.00 1423 162.50 24 1.44
2023-06-20 2603 34695000 11096 2147483647 163.00 164.50 162.00 162.50 0.50 0.31% 162.50 628 163.00 289 1.45
2023-06-21 2603 48819000 21301 2147483647 162.50 162.50 158.00 158.00 4.50 -2.77% 158.00 3584 158.50 69 1.41
2023-06-26 2603 47856000 13707 2147483647 159.00 160.50 158.00 160.00 2.00 1.27% 159.50 1760 160.00 2467 1.42
2023-06-27 2603 39849000 14506 2147483647 160.50 162.50 160.50 161.00 1.00 0.63% 160.50 1068 161.00 96 1.43
2023-06-28 2603 48285000 19976 2147483647 161.50 162.00 156.00 157.50 3.50 -2.17% 157.50 53 158.00 1045 1.40
2023-06-29 2603 113208000 38176 2147483647 158.00 158.50 153.00 155.00 2.50 -1.59% 154.50 774 155.00 2596 1.38
2023-06-30 2603 145777000 46238 2147483647 91.90 93.50 89.50 93.50 0.00 -39.68% 93.50 111628 0.00 0 0.83
2023-07-03 2603 74256000 27615 2147483647 98.80 102.50 98.50 102.50 9.00 9.63% 102.50 101106 0.00 0 0.91
2023-07-04 2603 197224000 81020 2147483647 108.00 112.00 104.00 105.50 3.00 2.93% 105.50 162 106.00 1100 0.94
2023-07-05 2603 76388000 29366 2147483647 106.00 107.50 102.50 107.00 1.50 1.42% 106.50 159 107.00 1490 0.95
2023-07-06 2603 40570000 14940 2147483647 106.50 108.00 105.00 106.50 0.50 -0.47% 106.00 700 106.50 157 0.95
2023-07-07 2603 41683000 17263 2147483647 107.00 108.50 106.00 108.00 1.50 1.41% 107.50 861 108.00 678 0.96
2023-07-10 2603 31044000 14175 2147483647 107.50 107.50 104.00 104.50 3.50 -3.24% 104.00 1460 104.50 28 0.93
2023-07-11 2603 28984000 12349 2147483647 105.00 106.00 102.50 104.00 0.50 -0.48% 103.50 1195 104.00 166 0.93
2023-07-12 2603 40546000 17939 2147483647 103.00 103.00 100.00 100.50 3.50 -3.37% 100.00 3536 100.50 204 0.89
2023-07-13 2603 61553000 32071 2147483647 100.00 100.50 95.50 95.90 4.60 -4.58% 95.90 616 96.00 1299 0.85
2023-07-14 2603 37034000 19457 2147483647 97.50 99.40 96.20 96.50 0.60 0.63% 96.50 93 96.60 149 0.86
2023-07-18 2603 36435000 17674 2147483647 99.20 101.50 97.90 98.60 0.20 2.18% 98.60 180 98.70 1 0.88
2023-07-19 2603 40221000 19797 2147483647 99.90 101.00 97.30 98.10 0.50 -0.51% 98.10 7 98.20 8 0.87
2023-07-20 2603 29720000 13911 2147483647 98.10 101.00 98.10 101.00 2.90 2.96% 101.00 553 101.50 3445 0.90
2023-07-21 2603 30828000 12985 2147483647 100.50 103.00 99.90 101.00 0.00 0% 100.50 883 101.00 246 0.90
2023-07-24 2603 25509000 11838 2147483647 100.50 100.50 98.80 99.30 1.70 -1.68% 99.30 74 99.40 110 0.88
2023-07-25 2603 14907000 7923 1489074800 100.00 100.50 99.20 99.70 0.40 0.4% 99.70 349 99.80 277 0.89
2023-07-27 2603 20439000 8722 2105220500 103.00 104.00 102.00 103.00 1.00 3.31% 103.00 33 103.50 3022 0.92
2023-07-28 2603 48223000 21085 2147483647 104.00 108.00 104.00 107.50 4.50 4.37% 107.50 178 108.00 3968 0.96
2023-07-31 2603 42646000 18485 2147483647 110.00 110.00 103.00 104.00 3.50 -3.26% 103.50 1344 104.00 292 0.93
2023-08-01 2603 16916000 7530 1771783000 104.50 106.00 103.50 105.50 1.50 1.44% 105.00 628 105.50 196 0.94
2023-08-02 2603 18134000 6988 1895244000 105.50 105.50 103.50 105.00 0.50 -0.47% 104.50 186 105.00 979 0.93
2023-08-04 2603 33493000 15219 2147483647 106.00 109.00 105.50 109.00 4.00 3.81% 108.50 364 109.00 3616 0.97
2023-08-07 2603 32861000 14370 2147483647 107.00 107.00 104.00 106.50 2.50 -2.29% 106.50 187 107.00 2146 0.95
2023-08-08 2603 19750000 7324 2118654500 106.50 108.00 106.00 107.50 1.00 0.94% 107.00 1172 107.50 330 0.96
2023-08-09 2603 15883000 6412 1700967500 107.50 109.00 106.00 106.50 1.00 -0.93% 106.00 1986 106.50 95 0.95
2023-08-10 2603 14093000 6332 1499503000 106.50 108.00 105.00 107.00 0.50 0.47% 106.50 281 107.00 475 0.95
2023-08-11 2603 15662000 6639 1674773000 107.00 108.00 105.00 108.00 1.00 0.93% 107.50 172 108.00 1917 0.96
2023-08-14 2603 21606000 8868 2147483647 108.00 108.50 105.50 106.50 1.50 -1.39% 106.50 27 107.00 437 0.95
2023-08-15 2603 10736000 4858 1142219500 106.50 107.50 105.50 106.00 0.50 -0.47% 105.50 1086 106.00 51 1.59
2023-08-16 2603 24136000 10870 2147483647 105.00 106.00 103.00 104.00 2.00 -1.89% 104.00 386 104.50 303 1.56
2023-08-17 2603 23015000 9010 2147483647 103.50 106.50 102.50 106.00 2.00 1.92% 105.50 643 106.00 59 1.59
2023-08-18 2603 53586000 22301 2147483647 106.00 110.50 105.50 107.00 1.00 0.94% 107.00 311 107.50 271 1.61
2023-08-21 2603 17942000 7815 1895487500 107.50 107.50 105.00 105.00 2.00 -1.87% 105.00 904 105.50 224 1.58
2023-08-22 2603 9852000 4736 1048371000 106.50 107.00 105.50 106.50 1.50 1.43% 106.50 127 107.00 1764 1.60
2023-08-23 2603 8612000 4112 918370500 107.00 108.00 106.00 106.50 0.00 0% 106.00 1123 106.50 160 1.60
2023-08-24 2603 9241000 3918 980667500 106.00 107.00 105.50 106.00 0.50 -0.47% 105.50 1402 106.00 107 1.59
2023-08-25 2603 9268000 4069 984142500 105.50 107.00 105.50 105.50 0.50 -0.47% 105.50 1052 106.00 456 1.59
2023-08-28 2603 10099000 4768 1057983000 106.00 106.00 104.00 105.00 0.50 -0.47% 104.50 360 105.00 397 1.58
2023-08-29 2603 6143000 2789 648806500 105.50 106.00 104.50 105.50 0.50 0.48% 105.50 122 106.00 495 1.59
2023-08-30 2603 6073000 3169 642826500 106.00 106.50 105.50 105.50 0.00 0% 105.50 282 106.00 425 1.59
2023-08-31 2603 7697000 2952 816955000 106.00 106.50 105.50 106.50 1.00 0.95% 106.00 115 106.50 1713 1.60
2023-09-01 2603 8912000 3928 942137000 106.00 106.50 105.00 105.50 1.00 -0.94% 105.00 1872 105.50 182 1.59
2023-09-04 2603 13497000 6072 1443838500 106.00 107.50 105.50 107.50 2.00 1.9% 107.00 821 107.50 1495 1.62
2023-09-05 2603 11548000 4870 1244603000 107.50 108.50 107.00 108.50 1.00 0.93% 108.00 268 108.50 807 1.63
2023-09-06 2603 8852000 3544 952005500 109.00 109.00 107.00 107.00 1.50 -1.38% 107.00 335 107.50 264 1.61
2023-09-07 2603 6196000 2454 662207000 107.50 107.50 106.00 107.00 0.00 0% 107.00 18 107.50 1090 1.61
2023-09-08 2603 8027000 3009 858474500 107.00 108.00 106.00 107.00 0.00 0% 106.50 169 107.00 243 1.61
2023-09-11 2603 11830000 5147 1253681000 106.50 107.00 105.00 106.50 0.50 -0.47% 106.00 157 106.50 847 1.60
2023-09-12 2603 6423000 2642 681845500 106.50 106.50 105.50 106.50 0.00 0% 106.00 390 106.50 97 1.60
2023-09-13 2603 7182000 2740 763308000 106.50 107.00 106.00 106.50 0.00 0% 106.00 430 106.50 183 1.60
2023-09-14 2603 25805000 11614 2147483647 107.00 109.50 106.50 109.50 3.00 2.82% 109.00 685 109.50 2554 1.65
2023-09-15 2603 86441000 35506 2147483647 109.50 120.00 109.50 118.50 9.00 8.22% 118.00 491 118.50 830 1.78
2023-09-18 2603 42728000 17541 2147483647 117.00 120.50 115.50 117.00 1.50 -1.27% 116.50 713 117.00 485 1.76
2023-09-19 2603 25839000 11202 2147483647 117.50 117.50 114.00 116.00 1.00 -0.85% 115.50 983 116.00 160 1.75
2023-09-20 2603 29972000 12524 2147483647 116.00 120.00 116.00 117.50 1.50 1.29% 117.50 275 118.00 1015 1.77
2023-09-21 2603 17909000 8295 2075143500 117.00 118.00 114.50 115.50 2.00 -1.7% 115.00 810 115.50 213 1.74
2023-09-22 2603 14796000 6496 1697606000 114.50 116.00 114.00 114.50 1.00 -0.87% 114.50 447 115.00 291 1.72
2023-09-25 2603 9195000 3969 1060529000 114.50 116.50 114.00 116.00 1.50 1.31% 115.50 393 116.00 989 1.75
2023-09-26 2603 10841000 4503 1254623500 115.50 117.00 114.50 115.50 0.50 -0.43% 115.50 411 116.00 245 1.74
2023-09-27 2603 12802000 4724 1479063500 115.00 117.00 114.50 116.00 0.50 0.43% 115.50 152 116.00 699 1.75
2023-09-28 2603 8295000 3526 962458000 116.00 116.50 115.50 116.00 0.00 0% 115.50 432 116.00 87 1.75
2023-10-02 2603 22117000 10150 2147483647 116.00 116.50 112.00 113.50 2.50 -2.16% 113.00 512 113.50 416 1.71
2023-10-03 2603 16073000 7802 1794558500 113.00 114.00 110.00 110.50 3.00 -2.64% 110.50 944 111.00 59 1.66
2023-10-04 2603 12497000 7337 1370343000 110.00 111.00 108.50 110.00 0.50 -0.45% 110.00 270 110.50 383 1.65
2023-10-05 2603 12095000 4841 1357968500 111.50 113.50 111.50 112.00 2.00 1.82% 112.00 145 112.50 802 1.68
2023-10-06 2603 12736000 5681 1422183000 113.50 113.50 110.50 111.00 1.00 -0.89% 111.00 335 111.50 145 1.67
2023-10-11 2603 36276000 18832 2147483647 109.00 109.50 103.00 103.50 7.50 -6.76% 103.00 2229 103.50 10 1.56
2023-10-12 2603 12495000 5634 1306730500 102.50 106.00 102.50 106.00 2.50 2.42% 105.50 238 106.00 941 1.59
2023-10-13 2603 7881000 3468 825502500 105.00 105.50 104.00 105.00 1.00 -0.94% 105.00 61 105.50 721 1.58
2023-10-16 2603 8883000 4270 919037000 104.00 104.00 102.50 104.00 1.00 -0.95% 104.00 136 104.50 406 1.56
2023-10-17 2603 5618000 3016 581625500 104.00 104.50 103.00 103.00 1.00 -0.96% 103.00 1115 103.50 252 1.55
2023-10-18 2603 16959000 7728 1750155500 103.50 105.00 102.50 102.50 0.50 -0.49% 102.50 498 103.00 123 1.54
2023-10-19 2603 7475000 3408 774379000 102.50 105.00 102.50 103.50 1.00 0.98% 103.50 147 104.00 404 1.56
2023-10-20 2603 13248000 7153 1361785000 103.00 103.50 102.00 103.50 0.00 0% 103.00 366 103.50 97 1.56
2023-10-23 2603 6903000 2314 716135000 103.50 104.50 103.00 103.50 0.00 0% 103.50 646 104.00 277 1.56
2023-10-24 2603 7246000 2945 757502000 103.50 105.50 103.00 105.00 1.50 1.45% 105.00 316 105.50 1213 1.58
2023-10-25 2603 5339743 3346 563708591 105.50 106.00 105.00 105.50 0.50 0.48% 105.50 549 106.00 662 1.59
2023-10-26 2603 11503000 3844 1213894500 105.00 106.50 104.00 106.50 1.00 0.95% 106.00 34 106.50 2003 1.60
2023-10-27 2603 10843000 5041 1166111000 106.50 108.00 106.00 108.00 1.50 1.41% 108.00 736 108.50 2222 1.62
2023-10-30 2603 13402000 5481 1459877500 109.00 110.00 107.50 110.00 2.00 1.85% 109.50 147 110.00 1436 1.65
2023-10-31 2603 15081000 4318 1629350000 110.00 110.00 107.00 107.50 2.50 -2.27% 107.00 1003 107.50 116 1.62
2023-11-01 2603 8110000 3116 882460500 108.00 109.50 108.00 109.00 1.50 1.4% 109.00 400 109.50 1647 1.64
2023-11-02 2603 8069000 3711 888610000 109.50 110.50 109.00 110.50 1.50 1.38% 110.50 622 111.00 2543 1.66
2023-11-03 2603 11470000 5806 1288844500 111.00 113.00 111.00 113.00 2.50 2.26% 112.50 1223 113.00 2498 1.70
2023-11-06 2603 18156000 7683 1980203500 109.50 110.50 107.50 109.00 4.00 -3.54% 109.00 10 109.50 567 1.64
2023-11-07 2603 6170000 2811 672887000 108.50 110.00 108.50 108.50 0.50 -0.46% 108.50 644 109.00 408 1.63
2023-11-08 2603 10227000 4977 1102144500 109.00 109.50 107.00 107.50 1.00 -0.92% 107.00 1581 107.50 145 1.62
2023-11-09 2603 8089000 4033 881923000 108.00 110.00 107.50 109.00 1.50 1.4% 109.00 310 109.50 473 1.64
2023-11-10 2603 10089000 3513 1098250000 109.50 110.00 108.00 109.00 0.00 0% 109.00 105 109.50 692 1.64
2023-11-13 2603 11912000 4423 1298416000 109.00 110.50 108.00 108.50 0.50 -0.46% 108.50 113 109.00 329 1.63
2023-11-14 2603 52065000 19085 2147483647 112.50 117.50 112.50 114.00 5.50 5.07% 113.50 1589 114.00 236 3.90
2023-11-15 2603 25121000 9960 2147483647 115.00 115.50 113.00 115.50 1.50 1.32% 115.00 345 115.50 572 3.95
2023-11-16 2603 25001000 9098 2147483647 116.00 117.50 115.00 117.00 1.50 1.3% 117.00 42 117.50 2481 4.00
2023-11-17 2603 12025000 5294 1391730500 117.00 117.00 115.00 115.00 2.00 -1.71% 115.00 137 115.50 422 3.93
2023-11-20 2603 12917000 5237 1469220500 115.00 115.00 112.50 114.00 1.00 -0.87% 113.50 320 114.00 228 3.90
2023-11-21 2603 10212000 4668 1158002000 113.50 114.00 113.00 113.50 0.50 -0.44% 113.00 991 113.50 8 3.88
2023-11-22 2603 11162000 4773 1255521000 113.00 114.00 111.50 112.00 1.50 -1.32% 112.00 218 112.50 315 3.83
2023-11-23 2603 8338000 3093 934825500 112.50 113.50 111.50 112.00 0.00 0% 111.50 405 112.00 157 3.83
2023-11-24 2603 6058000 2580 682068000 113.00 113.00 111.50 113.00 1.00 0.89% 112.50 116 113.00 519 3.86
2023-11-27 2603 8342000 3510 946911000 113.50 114.00 113.00 113.50 0.50 0.44% 113.00 339 113.50 202 3.88
2023-11-28 2603 11735000 5137 1336959000 113.50 115.00 113.00 114.00 0.50 0.44% 113.50 211 114.00 597 3.90
2023-11-29 2603 12502000 5308 1407524000 114.00 114.00 112.00 112.00 2.00 -1.75% 112.00 1373 112.50 89 3.83
2023-11-30 2603 11245000 4564 1259442000 113.00 113.50 111.50 112.00 0.00 0% 111.50 1638 112.00 30 3.83
2023-12-01 2603 14937000 6081 1702780500 112.50 115.00 112.50 114.50 2.50 2.23% 114.50 19 115.00 2337 3.92
2023-12-04 2603 41985000 16332 2147483647 115.50 119.00 114.50 118.50 4.00 3.49% 118.50 463 119.00 3669 4.05
2023-12-05 2603 25659000 10373 2147483647 119.00 120.00 116.00 117.50 1.00 -0.84% 117.50 184 118.00 762 4.02
2023-12-06 2603 12578000 5491 1470314500 118.00 118.00 115.50 117.00 0.50 -0.43% 117.00 348 117.50 615 4.00
2023-12-07 2603 10390000 4543 1203068500 116.50 116.50 115.00 115.50 1.50 -1.28% 115.50 430 116.00 409 3.95
2023-12-08 2603 13413000 6096 1576183500 116.50 118.50 116.00 118.50 3.00 2.6% 118.00 727 118.50 2017 4.05
2023-12-11 2603 31363000 13084 2147483647 120.00 122.00 119.00 122.00 3.50 2.95% 121.50 158 122.00 3420 4.17
2023-12-12 2603 63892000 28675 2147483647 122.00 130.50 121.50 129.00 7.00 5.74% 129.00 101 129.50 1353 4.41
2023-12-13 2603 34134000 14188 2147483647 129.50 129.50 126.50 129.50 0.50 0.39% 129.00 62 129.50 829 4.43
2023-12-14 2603 24324000 8469 2147483647 130.00 131.00 127.50 129.00 0.50 -0.39% 128.50 382 129.00 295 4.41
2023-12-15 2603 46496000 18337 2147483647 130.50 134.50 130.00 134.00 5.00 3.88% 133.50 405 134.00 596 4.58
2023-12-18 2603 99256000 38933 2147483647 138.50 144.50 136.00 141.50 7.50 5.6% 141.50 125 142.00 533 4.84
2023-12-19 2603 81913000 32282 2147483647 143.50 147.00 142.00 147.00 5.50 3.89% 146.50 160 147.00 1176 5.03
2023-12-20 2603 58722000 23508 2147483647 147.50 148.00 144.50 148.00 1.00 0.68% 147.50 33 148.00 695 5.06
2023-12-21 2603 82650000 37446 2147483647 148.50 153.00 146.50 152.00 4.00 2.7% 152.00 82 152.50 825 5.20
2023-12-22 2603 60465000 23865 2147483647 152.50 153.50 149.50 153.00 1.00 0.66% 152.50 112 153.00 1487 5.23
2023-12-25 2603 88577000 35266 2147483647 146.00 147.50 140.50 142.00 11.00 -7.19% 141.50 736 142.00 605 4.86
2023-12-26 2603 39180000 16682 2147483647 142.50 147.50 142.00 146.50 4.50 3.17% 146.00 747 146.50 187 5.01
2023-12-27 2603 32695000 14442 2147483647 149.00 151.50 147.00 147.00 0.50 0.34% 147.00 1232 147.50 39 5.03
2023-12-28 2603 28478000 13494 2147483647 148.00 148.00 142.00 143.00 4.00 -2.72% 142.50 522 143.00 128 4.89
2023-12-29 2603 16509000 6784 2147483647 143.00 144.50 141.50 143.50 0.50 0.35% 143.00 1131 143.50 127 4.91