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　　21.15
0
0%		21.55
0.4
1.89%		21.75
0.2
0.93%		21.60
-0.15
-0.69%		 　21.65
0.05
0.23%		21.50
-0.15
-0.69%		21.25
-0.25
-1.16%		21.45
0.2
0.94%		21.70
0.25
1.17%		 　21.75
0.05
0.23%		21.70
-0.05
-0.23%		 　　　　　　　　　　　21.70
0
0%		21.70
0
0%		21.6
2 月21.65
-0.05
-0.23%		21.75
0.1
0.46%		21.95
0.2
0.92%		 　22.00
0.05
0.23%		22.20
0.2
0.91%		21.60
-0.6
-2.7%		21.50
-0.1
-0.46%		21.45
-0.05
-0.23%		 　21.60
0.15
0.7%		21.70
0.1
0.46%		21.65
-0.05
-0.23%		21.60
-0.05
-0.23%		21.75
0.15
0.69%		 　21.85
0.1
0.46%		22.05
0.2
0.92%		22.05
0
0%		22.55
0.5
2.27%		22.50
-0.05
-0.22%		 22.06
3 月22.70
0.2
0.89%		22.75
0.05
0.22%		22.85
0.1
0.44%		 　23.00
0.15
0.66%		22.95
-0.05
-0.22%		22.95
0
0%		22.90
-0.05
-0.22%		22.85
-0.05
-0.22%		 　22.60
-0.25
-1.09%		22.60
0
0%		22.60
0
0%		22.40
-0.2
-0.88%		22.80
0.4
1.79%		 　22.85
0.05
0.22%		22.85
0
0%		22.80
-0.05
-0.22%		22.75
-0.05
-0.22%		22.65
-0.1
-0.44%		 　22.70
0.05
0.22%		22.70
0
0%		22.75
0.05
0.22%		22.70
-0.05
-0.22%		22.75
0.05
0.22%		22.76
4 月 　　　　23.00
0.25
1.1%		22.95
-0.05
-0.22%		 　22.95
0
0%		22.80
-0.15
-0.65%		22.70
-0.1
-0.44%		22.50
-0.2
-0.88%		22.60
0.1
0.44%		 　22.55
-0.05
-0.22%		22.60
0.05
0.22%		22.25
-0.35
-1.55%		22.15
-0.1
-0.45%		21.85
-0.3
-1.35%		 　22.00
0.15
0.69%		22.00
0
0%		22.45
0.45
2.05%		22.35
-0.1
-0.45%		22.40
0.05
0.22%		 22.5
5 月　22.45
0.05
0.22%		22.45
0
0%		22.45
0
0%		22.85
0.4
1.78%		 　22.95
0.1
0.44%		22.80
-0.15
-0.65%		23.00
0.2
0.88%		23.20
0.2
0.87%		23.25
0.05
0.22%		 　23.25
0
0%		23.30
0.05
0.22%		23.55
0.25
1.07%		24.40
0.85
3.61%		24.40
0
0%		 　24.45
0.05
0.2%		24.40
-0.05
-0.2%		24.30
-0.1
-0.41%		24.10
-0.2
-0.82%		24.25
0.15
0.62%		 　24.00
-0.25
-1.03%		24.30
0.3
1.25%		24.25
-0.05
-0.21%		23.58
6 月24.30
0.05
0.21%		24.20
-0.1
-0.41%		 　24.20
0
0%		24.20
0
0%		24.15
-0.05
-0.21%		24.10
-0.05
-0.21%		24.20
0.1
0.41%		 　23.90
-0.3
-1.24%		23.95
0.05
0.21%		24.00
0.05
0.21%		23.85
-0.15
-0.63%		23.60
-0.25
-1.05%		 　23.80
0.2
0.85%		23.60
-0.2
-0.84%		23.65
0.05
0.21%		 　　　24.00
0.35
1.48%		23.95
-0.05
-0.21%		24.20
0.25
1.04%		24.05
-0.15
-0.62%		24.00
-0.05
-0.21%		 23.99
7 月　　23.95
-0.05
-0.21%		24.05
0.1
0.42%		23.85
-0.2
-0.83%		23.90
0.05
0.21%		23.85
-0.05
-0.21%		 　23.95
0.1
0.42%		24.00
0.05
0.21%		23.85
-0.15
-0.63%		23.70
-0.15
-0.63%		23.70
0
0%		 　　22.30
-1.4
-5.91%		22.00
-0.3
-1.35%		22.15
0.15
0.68%		22.05
-0.1
-0.45%		 　21.65
-0.4
-1.81%		21.70
0.05
0.23%		 22.10
0.4
1.84%		22.00
-0.1
-0.45%		 21.85
-0.15
-0.68%		22.81
8 月22.10
0.25
1.14%		22.00
-0.1
-0.45%		 22.05
0.05
0.23%		 　22.00
-0.05
-0.23%		21.85
-0.15
-0.68%		21.80
-0.05
-0.23%		21.90
0.1
0.46%		22.25
0.35
1.6%		 　22.15
-0.1
-0.45%		22.05
-0.1
-0.45%		22.15
0.1
0.45%		22.00
-0.15
-0.68%		21.90
-0.1
-0.45%		 　21.95
0.05
0.23%		21.90
-0.05
-0.23%		22.05
0.15
0.68%		22.15
0.1
0.45%		22.40
0.25
1.13%		 　22.80
0.4
1.79%		23.15
0.35
1.54%		23.85
0.7
3.02%		23.70
-0.15
-0.63%		22.26
9 月23.90
0.2
0.84%		 　23.95
0.05
0.21%		23.70
-0.25
-1.04%		23.55
-0.15
-0.63%		23.35
-0.2
-0.85%		23.50
0.15
0.64%		 　23.65
0.15
0.64%		23.60
-0.05
-0.21%		23.60
0
0%		23.60
0
0%		23.60
0
0%		 　23.80
0.2
0.85%		23.80
0
0%		23.60
-0.2
-0.84%		23.25
-0.35
-1.48%		23.25
0
0%		 　23.80
0.55
2.37%		23.60
-0.2
-0.84%		23.50
-0.1
-0.42%		23.60
0.1
0.43%		 23.65
10 月　23.70
0.1
0.42%		23.50
-0.2
-0.84%		23.50
0
0%		23.55
0.05
0.21%		23.65
0.1
0.42%		 　　　24.40
0.75
3.17%		24.15
-0.25
-1.02%		24.10
-0.05
-0.21%		 　24.25
0.15
0.62%		24.00
-0.25
-1.03%		23.75
-0.25
-1.04%		24.00
0.25
1.05%		24.00
0
0%		 　23.75
-0.25
-1.04%		23.95
0.2
0.84%		23.85
-0.1
-0.42%		23.60
-0.25
-1.05%		23.80
0.2
0.85%		 　24.05
0.25
1.05%		23.95
-0.1
-0.42%		23.91
11 月24.10
0.15
0.63%		23.95
-0.15
-0.62%		24.25
0.3
1.25%		 　24.15
-0.1
-0.41%		24.50
0.35
1.45%		24.65
0.15
0.61%		24.70
0.05
0.2%		24.25
-0.45
-1.82%		 　24.10
-0.15
-0.62%		24.20
0.1
0.41%		24.40
0.2
0.83%		24.40
0
0%		24.30
-0.1
-0.41%		 　24.35
0.05
0.21%		24.35
0
0%		24.30
-0.05
-0.21%		24.45
0.15
0.62%		24.40
-0.05
-0.2%		 　24.50
0.1
0.41%		24.40
-0.1
-0.41%		24.40
0
0%		24.10
-0.3
-1.23%		 24.31
12 月24.15
0.05
0.21%		 　24.40
0.25
1.04%		24.40
0
0%		24.35
-0.05
-0.2%		24.35
0
0%		24.15
-0.2
-0.82%		 　24.20
0.05
0.21%		24.55
0.35
1.45%		24.45
-0.1
-0.41%		24.70
0.25
1.02%		24.90
0.2
0.81%		 　25.45
0.55
2.21%		25.60
0.15
0.59%		25.65
0.05
0.2%		25.15
-0.5
-1.95%		25.10
-0.05
-0.2%		 　25.20
0.1
0.4%		25.15
-0.05
-0.2%		25.10
-0.05
-0.2%		25.15
0.05
0.2%		24.75
-0.4
-1.59%		　　24.81

說明:最高漲幅:3.61%最低跌幅:-5.91% 最高價:25.65最低價:21.15平均價:23.23,灰色底表示週末,漲153天(27.5)元,跌114天(-19.7)元,平盤34天
4%=1,3%=3,2%=15,1%=62,0%=106,-0%=1,-1%=2,-2%=6,-3%=47,-4%=58,

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 2903 1130000 453 23953100 21.45 21.45 21.10 21.15 0.35 0% 21.15 7 21.20 26 18.39
2023-01-04 2903 1269000 551 27217650 21.10 21.55 21.10 21.55 0.40 1.89% 21.50 34 21.55 140 18.74
2023-01-05 2903 2397000 857 52019750 21.55 21.85 21.50 21.75 0.20 0.93% 21.70 28 21.75 65 18.91
2023-01-06 2903 1255000 497 27294800 21.85 22.00 21.60 21.60 0.15 -0.69% 21.60 41 21.65 27 18.78
2023-01-09 2903 1005000 360 21745600 21.60 21.70 21.55 21.65 0.05 0.23% 21.60 31 21.65 24 18.83
2023-01-10 2903 514000 238 11111850 21.75 21.75 21.50 21.50 0.15 -0.69% 21.45 23 21.50 3 18.70
2023-01-11 2903 626000 368 13358200 21.50 21.50 21.20 21.25 0.25 -1.16% 21.25 26 21.30 11 18.48
2023-01-12 2903 500000 379 10725500 21.25 21.55 21.25 21.45 0.20 0.94% 21.45 5 21.50 14 18.65
2023-01-13 2903 1042000 475 22449400 21.55 21.70 21.35 21.70 0.25 1.17% 21.65 12 21.70 140 18.87
2023-01-16 2903 848000 378 18352100 21.70 21.75 21.45 21.75 0.05 0.23% 21.50 12 21.75 59 18.91
2023-01-17 2903 921000 375 19971150 21.65 21.80 21.55 21.70 0.05 -0.23% 21.60 15 21.70 2 18.87
2023-01-30 2903 3425000 987 74406700 21.65 21.90 21.60 21.70 0.00 0% 21.70 91 21.75 20 18.87
2023-01-31 2903 1353000 534 29363550 21.70 21.80 21.65 21.70 0.00 0% 21.65 16 21.70 6 18.87
2023-02-01 2903 1041000 495 22544750 21.70 21.70 21.60 21.65 0.05 -0.23% 21.65 68 21.70 83 18.83
2023-02-02 2903 1092000 565 23698550 21.75 21.80 21.60 21.75 0.10 0.46% 21.70 7 21.75 53 18.91
2023-02-03 2903 2236000 845 48789300 21.65 21.95 21.60 21.95 0.20 0.92% 21.90 38 21.95 221 19.09
2023-02-06 2903 1684000 730 36976900 21.95 22.00 21.80 22.00 0.05 0.23% 21.95 28 22.00 150 19.13
2023-02-07 2903 3290000 1206 72756600 22.00 22.20 21.95 22.20 0.20 0.91% 22.15 32 22.20 258 19.30
2023-02-08 2903 2083000 881 45386500 22.20 22.20 21.50 21.60 0.60 -2.7% 21.60 42 21.65 23 18.78
2023-02-09 2903 802000 355 17303250 21.55 21.70 21.50 21.50 0.10 -0.46% 21.50 83 21.55 5 18.70
2023-02-10 2903 582000 256 12483250 21.50 21.50 21.40 21.45 0.05 -0.23% 21.40 122 21.45 4 18.65
2023-02-13 2903 625000 333 13415850 21.50 21.60 21.30 21.60 0.15 0.7% 21.50 7 21.60 2 18.78
2023-02-14 2903 421000 224 9107850 21.65 21.70 21.55 21.70 0.10 0.46% 21.65 35 21.70 59 18.87
2023-02-15 2903 666000 329 14394700 21.70 21.70 21.50 21.65 0.05 -0.23% 21.55 5 21.65 14 18.83
2023-02-16 2903 1188000 500 25781200 21.65 21.80 21.60 21.60 0.05 -0.23% 21.60 43 21.70 58 18.78
2023-02-17 2903 559000 266 12119650 21.70 21.75 21.55 21.75 0.15 0.69% 21.70 4 21.75 43 18.91
2023-02-20 2903 1218000 346 26555900 21.80 21.85 21.75 21.85 0.10 0.46% 21.80 23 21.85 91 19.00
2023-02-21 2903 1891000 588 41528950 21.90 22.05 21.85 22.05 0.20 0.92% 22.00 31 22.05 80 19.17
2023-02-22 2903 2257000 737 49782950 22.00 22.20 21.95 22.05 0.00 0% 22.00 200 22.05 48 19.17
2023-02-23 2903 7261000 2401 163290200 22.15 22.90 22.15 22.55 0.50 2.27% 22.50 131 22.55 134 19.61
2023-02-24 2903 2043000 890 45750700 22.55 22.60 22.20 22.50 0.05 -0.22% 22.45 35 22.50 213 19.57
2023-03-01 2903 2735000 995 62059700 22.50 22.85 22.50 22.70 0.20 0.89% 22.65 1 22.70 158 19.74
2023-03-02 2903 2150000 893 48766400 22.80 22.85 22.55 22.75 0.05 0.22% 22.70 1 22.75 119 19.78
2023-03-03 2903 2019000 789 45899300 22.90 22.90 22.55 22.85 0.10 0.44% 22.80 3 22.85 61 19.87
2023-03-06 2903 3068000 946 70142950 22.85 23.00 22.65 23.00 0.15 0.66% 22.95 3 23.00 244 20.00
2023-03-07 2903 1646000 533 37742450 23.00 23.00 22.85 22.95 0.05 -0.22% 22.85 51 22.95 28 19.96
2023-03-08 2903 1197000 520 27379750 22.90 22.95 22.75 22.95 0.00 0% 22.90 12 22.95 142 19.96
2023-03-09 2903 1359000 425 31117500 22.95 23.00 22.80 22.90 0.05 -0.22% 22.85 11 22.90 9 19.91
2023-03-10 2903 2470000 904 56172900 22.90 22.90 22.50 22.85 0.05 -0.22% 22.80 41 22.85 304 19.87
2023-03-13 2903 1766000 556 39822100 22.50 22.70 22.30 22.60 0.25 -1.09% 22.55 28 22.60 25 19.65
2023-03-14 2903 1345000 427 30300900 22.55 22.60 22.40 22.60 0.00 0% 22.55 1 22.60 60 19.65
2023-03-15 2903 871000 340 19647450 22.55 22.60 22.45 22.60 0.00 0% 22.50 14 22.60 178 19.65
2023-03-16 2903 1467000 491 32902000 22.55 22.55 22.35 22.40 0.20 -0.88% 22.40 42 22.50 2 19.48
2023-03-17 2903 2595000 656 58971400 22.55 22.80 22.50 22.80 0.40 1.79% 22.75 22 22.80 314 16.64
2023-03-20 2903 775000 267 17698350 22.90 22.90 22.75 22.85 0.05 0.22% 22.80 32 22.85 28 16.68
2023-03-21 2903 1305000 485 29870450 22.85 23.00 22.80 22.85 0.00 0% 22.80 107 22.85 98 16.68
2023-03-22 2903 718000 381 16421250 22.90 22.95 22.80 22.80 0.05 -0.22% 22.80 43 22.85 59 16.64
2023-03-23 2903 840000 482 19124550 22.85 22.85 22.70 22.75 0.05 -0.22% 22.75 5 22.80 102 16.61
2023-03-24 2903 586000 336 13291650 22.80 22.80 22.60 22.65 0.10 -0.44% 22.65 16 22.70 13 16.53
2023-03-27 2903 764000 237 17320200 22.65 22.75 22.60 22.70 0.05 0.22% 22.65 5 22.70 41 16.57
2023-03-28 2903 553000 290 12513700 22.70 22.70 22.55 22.70 0.00 0% 22.65 11 22.70 72 16.57
2023-03-29 2903 794000 311 18065300 22.70 22.80 22.65 22.75 0.05 0.22% 22.75 2 22.80 119 16.61
2023-03-30 2903 872000 506 19825500 22.80 22.80 22.70 22.70 0.05 -0.22% 22.70 9 22.75 120 16.57
2023-03-31 2903 1439000 590 32733900 22.75 22.80 22.70 22.75 0.05 0.22% 22.70 82 22.75 55 16.61
2023-04-06 2903 3210000 875 73532600 22.75 23.00 22.70 23.00 0.25 1.1% 22.95 53 23.00 376 16.79
2023-04-07 2903 743000 352 17072750 23.00 23.00 22.90 22.95 0.05 -0.22% 22.95 80 23.00 215 16.75
2023-04-10 2903 459000 229 10526650 22.95 22.95 22.90 22.95 0.00 0% 22.90 102 22.95 100 16.75
2023-04-11 2903 800000 405 18293200 22.95 23.00 22.75 22.80 0.15 -0.65% 22.80 7 22.85 89 16.64
2023-04-12 2903 837000 390 19056300 22.90 22.90 22.70 22.70 0.10 -0.44% 22.70 105 22.75 1 16.57
2023-04-13 2903 1355000 579 30585800 22.80 22.80 22.50 22.50 0.20 -0.88% 22.50 98 22.55 20 16.42
2023-04-14 2903 522000 266 11789900 22.50 22.70 22.45 22.60 0.10 0.44% 22.60 3 22.65 10 16.50
2023-04-17 2903 592000 263 13358650 22.65 22.65 22.50 22.55 0.05 -0.22% 22.55 23 22.60 65 16.46
2023-04-18 2903 726000 368 16362350 22.55 22.60 22.50 22.60 0.05 0.22% 22.55 19 22.60 44 16.50
2023-04-19 2903 1497000 660 33565450 22.60 22.65 22.25 22.25 0.35 -1.55% 22.25 107 22.35 28 16.24
2023-04-20 2903 1281000 673 28514950 22.30 22.45 22.10 22.15 0.10 -0.45% 22.15 7 22.20 4 16.17
2023-04-21 2903 1412000 738 31026750 22.35 22.35 21.85 21.85 0.30 -1.35% 21.85 47 21.90 5 15.95
2023-04-24 2903 1366000 609 30116900 21.70 22.30 21.70 22.00 0.15 0.69% 22.00 29 22.10 11 16.06
2023-04-25 2903 892000 369 19750300 22.05 22.30 22.00 22.00 0.00 0% 22.00 12 22.10 3 16.06
2023-04-26 2903 1818000 632 40595550 22.05 22.45 22.05 22.45 0.45 2.05% 22.40 16 22.45 35 16.39
2023-04-27 2903 552000 204 12326500 22.50 22.50 22.25 22.35 0.10 -0.45% 22.30 6 22.35 58 16.31
2023-04-28 2903 997000 307 22306100 22.35 22.45 22.30 22.40 0.05 0.22% 22.30 88 22.40 30 16.35
2023-05-02 2903 1257000 467 28231050 22.50 22.55 22.35 22.45 0.05 0.22% 22.40 59 22.45 13 16.39
2023-05-03 2903 540000 228 12104800 22.45 22.50 22.30 22.45 0.00 0% 22.35 35 22.45 111 16.39
2023-05-04 2903 612000 280 13721450 22.40 22.45 22.30 22.45 0.00 0% 22.40 6 22.45 22 16.39
2023-05-05 2903 4647000 904 105743100 22.45 22.95 22.40 22.85 0.40 1.78% 22.80 32 22.85 146 16.68
2023-05-08 2903 3696000 796 84819750 22.85 23.10 22.70 22.95 0.10 0.44% 22.90 14 22.95 1 16.75
2023-05-09 2903 1251000 382 28583550 22.95 22.95 22.75 22.80 0.15 -0.65% 22.80 55 22.85 3 16.64
2023-05-10 2903 3484000 806 79996350 22.80 23.10 22.80 23.00 0.20 0.88% 22.95 60 23.00 91 16.79
2023-05-11 2903 3724000 1143 86583300 23.25 23.40 23.10 23.20 0.20 0.87% 23.15 28 23.20 161 16.93
2023-05-12 2903 1331000 522 30864650 23.20 23.25 23.00 23.25 0.05 0.22% 23.20 140 23.25 166 16.97
2023-05-15 2903 1893000 635 43958850 23.25 23.40 23.05 23.25 0.00 0% 23.20 2 23.25 86 16.97
2023-05-16 2903 2606000 852 60816450 23.30 23.40 23.20 23.30 0.05 0.22% 23.25 18 23.30 78 15.03
2023-05-17 2903 3016304 1405 70782207 23.40 23.60 23.30 23.55 0.25 1.07% 23.50 17 23.55 235 15.19
2023-05-18 2903 6154000 1903 148249650 23.70 24.45 23.65 24.40 0.85 3.61% 24.35 27 24.40 90 15.74
2023-05-19 2903 1947000 834 47280100 24.40 24.40 24.05 24.40 0.00 0% 24.35 1 24.40 86 15.74
2023-05-22 2903 1762000 555 42975900 24.25 24.45 24.20 24.45 0.05 0.2% 24.40 40 24.45 195 15.77
2023-05-23 2903 1472000 424 35881600 24.45 24.45 24.25 24.40 0.05 -0.2% 24.35 63 24.40 97 15.74
2023-05-24 2903 2442000 1050 58893700 24.40 24.40 23.90 24.30 0.10 -0.41% 24.25 4 24.30 96 15.68
2023-05-25 2903 1222000 508 29527050 24.30 24.30 24.00 24.10 0.20 -0.82% 24.10 62 24.25 41 15.55
2023-05-26 2903 1390000 587 33646350 24.30 24.30 24.00 24.25 0.15 0.62% 24.25 107 24.30 90 15.65
2023-05-29 2903 1956000 690 46999500 24.25 24.25 23.80 24.00 0.25 -1.03% 23.95 27 24.00 9 15.48
2023-05-30 2903 1492000 529 36084900 24.00 24.35 23.90 24.30 0.30 1.25% 24.25 92 24.30 228 15.68
2023-05-31 2903 979000 571 23749200 24.30 24.30 24.20 24.25 0.05 -0.21% 24.25 26 24.30 124 15.65
2023-06-01 2903 1445000 654 35036400 24.25 24.35 24.05 24.30 0.05 0.21% 24.25 30 24.30 117 15.68
2023-06-02 2903 1961000 669 47616350 24.30 24.40 24.15 24.20 0.10 -0.41% 24.15 28 24.20 16 15.61
2023-06-05 2903 908000 427 22009950 24.30 24.30 24.15 24.20 0.00 0% 24.20 45 24.25 26 15.61
2023-06-06 2903 1102000 515 26603500 24.20 24.20 24.00 24.20 0.00 0% 24.15 2 24.20 161 15.61
2023-06-07 2903 745000 407 17998600 24.15 24.20 24.10 24.15 0.05 -0.21% 24.15 28 24.20 118 15.58
2023-06-08 2903 720000 329 17363300 24.15 24.20 24.05 24.10 0.05 -0.21% 24.10 14 24.15 40 15.55
2023-06-09 2903 808000 304 19515600 24.10 24.20 24.10 24.20 0.10 0.41% 24.15 8 24.20 115 15.61
2023-06-12 2903 1832000 697 43875350 24.20 24.20 23.85 23.90 0.30 -1.24% 23.90 37 23.95 10 15.42
2023-06-13 2903 762000 368 18222550 23.90 24.00 23.85 23.95 0.05 0.21% 23.90 47 23.95 36 15.45
2023-06-14 2903 784000 330 18771050 23.95 24.00 23.90 24.00 0.05 0.21% 23.95 16 24.00 82 15.48
2023-06-15 2903 724000 289 17295900 24.00 24.00 23.85 23.85 0.15 -0.62% 23.85 25 23.90 26 15.39
2023-06-16 2903 1304000 802 30959350 23.85 23.90 23.55 23.60 0.25 -1.05% 23.60 35 23.65 27 15.23
2023-06-19 2903 1835000 1044 43209400 23.60 23.80 23.30 23.80 0.20 0.85% 23.75 9 23.80 6 15.35
2023-06-20 2903 642000 363 15178950 23.75 23.75 23.60 23.60 0.20 -0.84% 23.60 25 23.65 1 15.23
2023-06-21 2903 918000 474 21633700 23.60 23.75 23.40 23.65 0.05 0.21% 23.65 11 23.75 14 15.26
2023-06-26 2903 1915000 530 45908900 23.70 24.10 23.70 24.00 0.35 1.48% 23.90 44 24.00 342 15.48
2023-06-27 2903 1491000 456 35859750 24.10 24.15 23.95 23.95 0.05 -0.21% 23.95 57 24.00 115 15.45
2023-06-28 2903 3056000 583 73815300 24.00 24.30 23.95 24.20 0.25 1.04% 24.15 58 24.20 201 15.61
2023-06-29 2903 5066000 680 122458400 24.10 24.40 24.00 24.05 0.15 -0.62% 24.00 105 24.05 73 15.52
2023-06-30 2903 1818000 422 43678600 24.10 24.15 23.90 24.00 0.05 -0.21% 23.95 108 24.00 87 15.48
2023-07-03 2903 2100000 732 50116000 24.00 24.00 23.75 23.95 0.05 -0.21% 23.90 68 23.95 13 15.45
2023-07-04 2903 1541000 356 36959900 24.00 24.05 23.85 24.05 0.10 0.42% 24.00 3 24.05 141 15.52
2023-07-05 2903 1398000 503 33440550 24.05 24.05 23.80 23.85 0.20 -0.83% 23.85 1 23.90 122 15.39
2023-07-06 2903 1360000 500 32503350 23.80 24.00 23.75 23.90 0.05 0.21% 23.85 57 23.90 5 15.42
2023-07-07 2903 1089000 435 25880100 23.90 23.90 23.60 23.85 0.05 -0.21% 23.80 23 23.85 17 15.39
2023-07-10 2903 2080000 438 49811350 23.85 24.05 23.80 23.95 0.10 0.42% 23.90 61 23.95 77 15.45
2023-07-11 2903 2021000 621 48465000 23.90 24.05 23.90 24.00 0.05 0.21% 23.95 11 24.00 130 15.48
2023-07-12 2903 592000 346 14143300 23.90 24.00 23.85 23.85 0.15 -0.62% 23.85 94 23.90 14 15.39
2023-07-13 2903 2776000 638 66074800 24.00 24.00 23.70 23.70 0.15 -0.63% 23.70 100 23.75 1 15.29
2023-07-14 2903 3156000 552 74923750 23.70 23.85 23.70 23.70 0.00 0% 23.70 96 23.75 58 15.29
2023-07-18 2903 5671000 1047 128432650 23.00 23.00 22.30 22.30 0.00 -5.91% 22.30 66 22.40 16 14.39
2023-07-19 2903 2333000 858 51734050 22.40 22.40 22.00 22.00 0.30 -1.35% 22.00 91 22.05 36 14.19
2023-07-20 2903 1423000 476 31481050 22.00 22.30 21.90 22.15 0.15 0.68% 22.15 32 22.20 7 14.29
2023-07-21 2903 1353000 521 29944900 22.10 22.30 22.00 22.05 0.10 -0.45% 22.05 49 22.10 19 14.23
2023-07-24 2903 2014000 818 43860600 22.05 22.05 21.60 21.65 0.40 -1.81% 21.65 82 21.70 34 13.97
2023-07-25 2903 2295000 724 49452550 21.75 21.75 21.40 21.70 0.05 0.23% 21.65 5 21.70 119 14.00
2023-07-27 2903 1329000 476 29336500 22.00 22.15 21.95 22.10 0.10 1.84% 22.05 23 22.10 80 14.26
2023-07-28 2903 753000 246 16563650 22.10 22.10 21.90 22.00 0.10 -0.45% 21.95 74 22.00 4 14.19
2023-07-31 2903 1131000 442 24832100 22.00 22.10 21.85 21.85 0.15 -0.68% 21.85 167 22.00 45 14.10
2023-08-01 2903 1132000 423 24983850 22.00 22.15 21.90 22.10 0.25 1.14% 22.05 47 22.10 70 14.26
2023-08-02 2903 1421000 513 31282650 22.05 22.10 21.90 22.00 0.10 -0.45% 22.00 7 22.05 3 14.19
2023-08-04 2903 771000 284 16992050 21.90 22.10 21.90 22.05 0.05 0.23% 22.00 75 22.05 4 14.23
2023-08-07 2903 735000 287 16133450 21.95 22.05 21.90 22.00 0.05 -0.23% 21.95 96 22.00 103 14.19
2023-08-08 2903 951000 583 20774800 22.10 22.10 21.75 21.85 0.15 -0.68% 21.80 29 21.85 11 14.10
2023-08-09 2903 418000 221 9124150 21.95 21.95 21.75 21.80 0.05 -0.23% 21.80 3 21.85 32 14.06
2023-08-10 2903 930000 384 20224050 21.80 22.00 21.55 21.90 0.10 0.46% 21.85 15 21.90 33 14.13
2023-08-11 2903 4218000 999 93991650 22.15 22.45 22.15 22.25 0.35 1.6% 22.20 59 22.25 6 14.35
2023-08-14 2903 1432000 446 31677350 22.35 22.35 22.00 22.15 0.10 -0.45% 22.10 15 22.15 1 14.29
2023-08-15 2903 1497000 786 33123350 22.10 22.25 22.05 22.05 0.10 -0.45% 22.05 46 22.10 76 10.60
2023-08-16 2903 1582000 454 34999350 22.05 22.25 22.00 22.15 0.10 0.45% 22.10 61 22.15 183 10.65
2023-08-17 2903 1160000 542 25511750 22.00 22.10 21.90 22.00 0.15 -0.68% 22.00 20 22.05 20 10.58
2023-08-18 2903 705000 375 15488800 22.00 22.10 21.90 21.90 0.10 -0.45% 21.90 136 21.95 16 10.53
2023-08-21 2903 367000 193 8050900 21.90 22.00 21.85 21.95 0.05 0.23% 21.95 1 22.00 6 10.55
2023-08-22 2903 209000 101 4586700 22.00 22.00 21.90 21.90 0.05 -0.23% 21.90 96 21.95 21 10.53
2023-08-23 2903 546000 239 12013950 21.95 22.10 21.90 22.05 0.15 0.68% 22.00 22 22.05 4 10.60
2023-08-24 2903 1045000 367 23104850 22.05 22.20 22.00 22.15 0.10 0.45% 22.10 32 22.15 115 10.65
2023-08-25 2903 4547000 1047 101691050 22.10 22.50 22.10 22.40 0.25 1.13% 22.35 34 22.40 44 10.77
2023-08-28 2903 4309000 1328 97819000 22.45 22.80 22.45 22.80 0.40 1.79% 22.75 52 22.80 9 10.96
2023-08-29 2903 3233000 1426 74590000 22.90 23.35 22.60 23.15 0.35 1.54% 23.15 41 23.25 58 11.13
2023-08-30 2903 4342000 2100 103013750 23.50 23.95 23.45 23.85 0.70 3.02% 23.80 25 23.85 37 11.47
2023-08-31 2903 1995000 1000 47407150 23.85 23.90 23.60 23.70 0.15 -0.63% 23.70 49 23.75 1 11.39
2023-09-01 2903 1745000 851 41654450 23.75 24.00 23.70 23.90 0.20 0.84% 23.90 5 23.95 111 11.49
2023-09-04 2903 1355000 579 32300300 23.95 24.00 23.70 23.95 0.05 0.21% 23.90 18 23.95 21 11.51
2023-09-05 2903 1584000 733 37514600 23.90 23.90 23.55 23.70 0.25 -1.04% 23.70 37 23.75 12 11.39
2023-09-06 2903 1147000 477 27058050 23.70 23.70 23.50 23.55 0.15 -0.63% 23.50 67 23.55 2 11.32
2023-09-07 2903 1879000 701 43876000 23.45 23.60 23.20 23.35 0.20 -0.85% 23.30 155 23.35 19 11.23
2023-09-08 2903 887000 466 20682950 23.30 23.50 23.20 23.50 0.15 0.64% 23.45 5 23.50 31 11.30
2023-09-11 2903 911000 496 21396600 23.50 23.65 23.35 23.65 0.15 0.64% 23.60 1 23.65 21 11.37
2023-09-12 2903 1143000 533 26949600 23.65 23.75 23.45 23.60 0.05 -0.21% 23.55 36 23.60 10 11.35
2023-09-13 2903 713000 364 16801950 23.60 23.60 23.50 23.60 0.00 0% 23.55 2 23.60 37 11.35
2023-09-14 2903 684000 378 16121750 23.65 23.65 23.50 23.60 0.00 0% 23.55 52 23.60 5 11.35
2023-09-15 2903 1822000 613 43037950 23.60 23.80 23.45 23.60 0.00 0% 23.60 161 23.65 2 11.35
2023-09-18 2903 852000 326 20191450 23.60 23.80 23.55 23.80 0.20 0.85% 23.70 2 23.80 147 11.44
2023-09-19 2903 633000 333 15069250 23.85 23.90 23.70 23.80 0.00 0% 23.80 17 23.85 73 11.44
2023-09-20 2903 595000 292 14100500 23.80 23.85 23.60 23.60 0.20 -0.84% 23.60 53 23.65 15 11.35
2023-09-21 2903 1541000 656 35972250 23.60 23.60 23.20 23.25 0.35 -1.48% 23.25 3 23.30 48 11.18
2023-09-22 2903 957000 463 22266450 23.05 23.45 23.05 23.25 0.00 0% 23.20 50 23.25 4 11.18
2023-09-25 2903 980000 552 23140800 23.45 23.80 23.40 23.80 0.55 2.37% 23.70 1 23.80 134 11.44
2023-09-26 2903 1080000 448 25388500 23.70 23.75 23.40 23.60 0.20 -0.84% 23.50 1 23.60 55 11.35
2023-09-27 2903 440000 216 10322550 23.60 23.60 23.40 23.50 0.10 -0.42% 23.45 1 23.50 6 11.30
2023-09-28 2903 528000 267 12410200 23.50 23.60 23.40 23.60 0.10 0.43% 23.50 2 23.60 208 11.35
2023-10-02 2903 941000 409 22216600 23.60 23.70 23.45 23.70 0.10 0.42% 23.65 6 23.70 2 11.39
2023-10-03 2903 732000 280 17236600 23.70 23.70 23.45 23.50 0.20 -0.84% 23.50 11 23.55 2 11.30
2023-10-04 2903 733000 380 17138650 23.45 23.50 23.25 23.50 0.00 0% 23.45 26 23.50 106 11.30
2023-10-05 2903 395000 180 9290100 23.45 23.60 23.45 23.55 0.05 0.21% 23.55 23 23.60 93 11.32
2023-10-06 2903 439000 204 10381650 23.60 23.70 23.55 23.65 0.10 0.42% 23.60 25 23.65 42 11.37
2023-10-11 2903 5424000 1890 131032700 23.80 24.40 23.80 24.40 0.75 3.17% 24.35 16 24.40 112 11.73
2023-10-12 2903 1846000 850 44623200 24.30 24.35 24.05 24.15 0.25 -1.02% 24.10 113 24.15 10 11.61
2023-10-13 2903 1150000 619 27726000 24.10 24.20 24.05 24.10 0.05 -0.21% 24.10 5 24.15 117 11.59
2023-10-16 2903 1328000 703 32130150 24.20 24.30 24.00 24.25 0.15 0.62% 24.25 11 24.30 120 11.66
2023-10-17 2903 1439000 677 34699350 24.35 24.35 24.00 24.00 0.25 -1.03% 23.95 73 24.00 61 11.54
2023-10-18 2903 6502000 1355 155893850 24.05 24.45 23.75 23.75 0.25 -1.04% 23.70 46 23.75 7 11.42
2023-10-19 2903 991000 455 23776550 23.90 24.15 23.90 24.00 0.25 1.05% 24.00 17 24.05 44 11.54
2023-10-20 2903 1148000 441 27336400 24.00 24.00 23.60 24.00 0.00 0% 23.90 25 24.00 110 11.54
2023-10-23 2903 469000 226 11181200 23.80 24.00 23.75 23.75 0.25 -1.04% 23.75 47 23.80 84 11.42
2023-10-24 2903 869000 377 20708150 23.75 23.95 23.70 23.95 0.20 0.84% 23.85 1 23.95 34 11.51
2023-10-25 2903 643068 475 15336042 24.10 24.10 23.75 23.85 0.10 -0.42% 23.85 16 23.90 13 11.47
2023-10-26 2903 918000 411 21752350 23.80 23.85 23.60 23.60 0.25 -1.05% 23.60 324 23.65 8 11.35
2023-10-27 2903 580000 294 13796600 23.80 23.85 23.65 23.80 0.20 0.85% 23.80 5 23.85 202 11.44
2023-10-30 2903 710000 350 16989050 23.80 24.05 23.75 24.05 0.25 1.05% 23.95 4 24.05 38 11.56
2023-10-31 2903 644000 376 15471100 24.00 24.10 23.95 23.95 0.10 -0.42% 23.95 23 24.00 19 11.51
2023-11-01 2903 985000 471 23593600 24.00 24.10 23.75 24.10 0.15 0.63% 24.00 1 24.10 121 11.59
2023-11-02 2903 969000 458 23300450 24.10 24.15 23.95 23.95 0.15 -0.62% 23.95 84 24.00 16 11.51
2023-11-03 2903 1682000 703 40603350 24.00 24.30 23.90 24.25 0.30 1.25% 24.25 1 24.30 112 11.66
2023-11-06 2903 1252000 527 30246050 24.30 24.40 24.05 24.15 0.10 -0.41% 24.10 24 24.15 6 11.61
2023-11-07 2903 2574000 937 62783250 24.35 24.50 24.15 24.50 0.35 1.45% 24.45 10 24.50 17 11.78
2023-11-08 2903 4417000 1463 109135500 24.60 24.85 24.45 24.65 0.15 0.61% 24.65 90 24.75 3 11.85
2023-11-09 2903 2676000 889 65965950 24.70 24.80 24.45 24.70 0.05 0.2% 24.65 96 24.70 57 11.88
2023-11-10 2903 2696000 1275 65766650 24.65 24.65 24.10 24.25 0.45 -1.82% 24.25 103 24.30 9 11.66
2023-11-13 2903 2667000 984 64505800 24.45 24.55 24.00 24.10 0.15 -0.62% 24.05 9 24.10 70 11.59
2023-11-14 2903 1418000 664 34190400 24.25 24.25 23.95 24.20 0.10 0.41% 24.15 22 24.20 55 11.63
2023-11-15 2903 2223000 991 54062450 24.35 24.50 24.15 24.40 0.20 0.83% 24.40 172 24.45 39 12.02
2023-11-16 2903 881000 408 21480100 24.45 24.50 24.30 24.40 0.00 0% 24.35 18 24.40 7 12.02
2023-11-17 2903 1223000 527 29878700 24.40 24.55 24.30 24.30 0.10 -0.41% 24.30 74 24.35 34 11.97
2023-11-20 2903 1016000 471 24682950 24.40 24.40 24.20 24.35 0.05 0.21% 24.30 2 24.35 110 12.00
2023-11-21 2903 1376000 485 33530100 24.30 24.45 24.30 24.35 0.00 0% 24.30 150 24.35 2 12.00
2023-11-22 2903 792000 382 19284600 24.30 24.45 24.25 24.30 0.05 -0.21% 24.25 143 24.30 4 11.97
2023-11-23 2903 1070000 384 26114450 24.25 24.45 24.25 24.45 0.15 0.62% 24.40 10 24.45 50 12.04
2023-11-24 2903 2079000 635 50925500 24.45 24.60 24.40 24.40 0.05 -0.2% 24.40 77 24.45 35 12.02
2023-11-27 2903 1835000 681 45073500 24.50 24.65 24.40 24.50 0.10 0.41% 24.45 35 24.50 37 12.07
2023-11-28 2903 1103000 409 26971750 24.45 24.55 24.35 24.40 0.10 -0.41% 24.40 103 24.45 14 12.02
2023-11-29 2903 916000 475 22405200 24.40 24.55 24.40 24.40 0.00 0% 24.40 28 24.45 13 12.02
2023-11-30 2903 2971000 828 71941750 24.40 24.45 24.10 24.10 0.30 -1.23% 24.10 344 24.15 21 11.87
2023-12-01 2903 1547000 598 37515350 24.25 24.40 24.15 24.15 0.05 0.21% 24.15 12 24.20 38 11.90
2023-12-04 2903 1404000 682 34311050 24.35 24.55 24.30 24.40 0.25 1.04% 24.40 71 24.45 46 12.02
2023-12-05 2903 826000 519 20184700 24.35 24.50 24.35 24.40 0.00 0% 24.40 60 24.45 13 12.02
2023-12-06 2903 1255000 783 30599700 24.40 24.50 24.30 24.35 0.05 -0.2% 24.30 190 24.35 27 12.00
2023-12-07 2903 1442000 637 35122500 24.35 24.45 24.30 24.35 0.00 0% 24.35 54 24.40 86 12.00
2023-12-08 2903 2332000 1010 56525650 24.40 24.45 24.15 24.15 0.20 -0.82% 24.15 221 24.20 36 11.90
2023-12-11 2903 749000 366 18115450 24.15 24.30 24.05 24.20 0.05 0.21% 24.20 9 24.25 1 11.92
2023-12-12 2903 2862000 1074 70105700 24.20 24.65 24.20 24.55 0.35 1.45% 24.50 100 24.55 17 12.09
2023-12-13 2903 683000 317 16698100 24.55 24.55 24.40 24.45 0.10 -0.41% 24.40 188 24.50 78 12.04
2023-12-14 2903 3323000 1270 82019950 24.40 24.80 24.40 24.70 0.25 1.02% 24.65 72 24.70 67 12.17
2023-12-15 2903 3310000 1491 82361350 24.75 25.00 24.70 24.90 0.20 0.81% 24.85 48 24.90 19 12.27
2023-12-18 2903 7537000 2645 190164800 24.90 25.50 24.90 25.45 0.55 2.21% 25.45 18 25.50 429 12.54
2023-12-19 2903 6240000 2945 159330350 25.40 25.75 25.10 25.60 0.15 0.59% 25.50 215 25.60 56 12.61
2023-12-20 2903 6956000 2391 178572850 25.65 25.90 25.40 25.65 0.05 0.2% 25.60 28 25.65 19 12.64
2023-12-21 2903 5496000 1975 139058800 25.65 25.65 25.10 25.15 0.50 -1.95% 25.10 232 25.15 88 12.39
2023-12-22 2903 3846000 1986 96921500 25.10 25.30 25.10 25.10 0.05 -0.2% 25.10 57 25.20 32 12.36
2023-12-25 2903 2575000 1708 64833500 25.10 25.25 25.10 25.20 0.10 0.4% 25.15 28 25.20 138 12.41
2023-12-26 2903 2534000 1343 63857350 25.20 25.35 25.10 25.15 0.05 -0.2% 25.10 191 25.15 48 12.39
2023-12-27 2903 4683000 2496 117607950 25.20 25.35 24.80 25.10 0.05 -0.2% 25.10 56 25.15 191 12.36
2023-12-28 2903 3096000 1424 77650750 25.10 25.20 24.95 25.15 0.05 0.2% 25.10 44 25.15 155 12.39
2023-12-29 2903 5370000 2226 133534400 25.15 25.20 24.70 24.75 0.40 -1.59% 24.75 98 24.80 91 12.19