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　　66.20
0
0%		66.50
0.3
0.45%		66.30
-0.2
-0.3%		66.90
0.6
0.9%		 　68.10
1.2
1.79%		68.00
-0.1
-0.15%		66.10
-1.9
-2.79%		65.80
-0.3
-0.45%		66.10
0.3
0.46%		 　66.60
0.5
0.76%		66.70
0.1
0.15%		 　　　　　　　　　　　67.70
1
1.5%		66.70
-1
-1.48%		66.88
2 月66.50
-0.2
-0.3%		67.20
0.7
1.05%		67.50
0.3
0.45%		 　67.30
-0.2
-0.3%		67.60
0.3
0.45%		67.90
0.3
0.44%		68.20
0.3
0.44%		68.00
-0.2
-0.29%		 　69.20
1.2
1.76%		69.00
-0.2
-0.29%		68.20
-0.8
-1.16%		68.50
0.3
0.44%		69.00
0.5
0.73%		 　69.00
0
0%		68.50
-0.5
-0.72%		69.60
1.1
1.61%		69.50
-0.1
-0.14%		69.00
-0.5
-0.72%		 68.53
3 月　69.10
0.1
0.14%		69.80
0.7
1.01%		 　70.30
0.5
0.72%		70.80
0.5
0.71%		71.00
0.2
0.28%		71.40
0.4
0.56%		70.50
-0.9
-1.26%		 　70.50
0
0%		70.30
-0.2
-0.28%		70.50
0.2
0.28%		71.10
0.6
0.85%		70.80
-0.3
-0.42%		 　71.80
1
1.41%		71.50
-0.3
-0.42%		71.70
0.2
0.28%		72.50
0.8
1.12%		73.90
1.4
1.93%		 　73.60
-0.3
-0.41%		74.00
0.4
0.54%		75.50
1.5
2.03%		75.30
-0.2
-0.26%		75.20
-0.1
-0.13%		71.82
4 月 　　　　75.90
0.7
0.93%		75.70
-0.2
-0.26%		 　76.10
0.4
0.53%		76.70
0.6
0.79%		76.60
-0.1
-0.13%		77.30
0.7
0.91%		78.10
0.8
1.03%		 　77.70
-0.4
-0.51%		77.90
0.2
0.26%		77.50
-0.4
-0.51%		77.40
-0.1
-0.13%		78.00
0.6
0.78%		 　78.00
0
0%		78.00
0
0%		78.70
0.7
0.9%		78.00
-0.7
-0.89%		78.90
0.9
1.15%		 77.26
5 月　76.70
-2.2
-2.79%		77.60
0.9
1.17%		78.90
1.3
1.68%		78.50
-0.4
-0.51%		 　78.70
0.2
0.25%		78.20
-0.5
-0.64%		78.30
0.1
0.13%		77.90
-0.4
-0.51%		77.90
0
0%		 　77.60
-0.3
-0.39%		78.10
0.5
0.64%		78.70
0.6
0.77%		78.80
0.1
0.13%		78.90
0.1
0.13%		 　78.30
-0.6
-0.76%		77.80
-0.5
-0.64%		77.70
-0.1
-0.13%		77.70
0
0%		78.00
0.3
0.39%		 　77.10
-0.9
-1.15%		77.10
0
0%		76.70
-0.4
-0.52%		77.96
6 月78.30
1.6
2.09%		78.10
-0.2
-0.26%		 　77.70
-0.4
-0.51%		78.50
0.8
1.03%		78.50
0
0%		78.80
0.3
0.38%		78.60
-0.2
-0.25%		 　78.30
-0.3
-0.38%		79.70
1.4
1.79%		79.60
-0.1
-0.13%		81.00
1.4
1.76%		79.20
-1.8
-2.22%		 　82.00
2.8
3.54%		78.50
-3.5
-4.27%		77.00
-1.5
-1.91%		 　　　76.60
-0.4
-0.52%		77.80
1.2
1.57%		77.30
-0.5
-0.64%		78.30
1
1.29%		78.60
0.3
0.38%		 78.57
7 月　　77.20
-1.4
-1.78%		76.70
-0.5
-0.65%		70.40
-6.3
-8.21%		69.60
-0.8
-1.14%		69.70
0.1
0.14%		 　69.60
-0.1
-0.14%		70.80
1.2
1.72%		70.20
-0.6
-0.85%		70.00
-0.2
-0.28%		71.90
1.9
2.71%		 　　71.20
-0.7
-0.97%		70.90
-0.3
-0.42%		71.50
0.6
0.85%		72.40
0.9
1.26%		 　71.70
-0.7
-0.97%		72.00
0.3
0.42%		 71.90
-0.1
-0.14%		71.90
0
0%		 71.00
-0.9
-1.25%		71.48
8 月70.90
-0.1
-0.14%		70.30
-0.6
-0.85%		 70.90
0.6
0.85%		 　70.10
-0.8
-1.13%		70.80
0.7
1%		71.50
0.7
0.99%		72.20
0.7
0.98%		72.10
-0.1
-0.14%		 　71.20
-0.9
-1.25%		71.00
-0.2
-0.28%		71.30
0.3
0.42%		71.20
-0.1
-0.14%		71.40
0.2
0.28%		 　71.10
-0.3
-0.42%		70.80
-0.3
-0.42%		70.80
0
0%		70.90
0.1
0.14%		70.40
-0.5
-0.71%		 　70.80
0.4
0.57%		71.40
0.6
0.85%		71.00
-0.4
-0.56%		70.60
-0.4
-0.56%		70.99
9 月70.80
0.2
0.28%		 　71.00
0.2
0.28%		70.90
-0.1
-0.14%		71.30
0.4
0.56%		71.40
0.1
0.14%		71.60
0.2
0.28%		 　71.60
0
0%		72.30
0.7
0.98%		72.70
0.4
0.55%		73.00
0.3
0.41%		73.70
0.7
0.96%		 　73.30
-0.4
-0.54%		73.70
0.4
0.55%		73.60
-0.1
-0.14%		72.10
-1.5
-2.04%		72.10
0
0%		 　72.90
0.8
1.11%		72.70
-0.2
-0.27%		72.40
-0.3
-0.41%		72.70
0.3
0.41%		 72.29
10 月　72.40
-0.3
-0.41%		73.00
0.6
0.83%		72.10
-0.9
-1.23%		72.80
0.7
0.97%		73.00
0.2
0.27%		 　　　74.20
1.2
1.64%		74.70
0.5
0.67%		74.30
-0.4
-0.54%		 　75.30
1
1.35%		74.70
-0.6
-0.8%		75.20
0.5
0.67%		75.30
0.1
0.13%		74.50
-0.8
-1.06%		 　74.90
0.4
0.54%		75.30
0.4
0.53%		75.10
-0.2
-0.27%		74.90
-0.2
-0.27%		75.30
0.4
0.53%		 　75.10
-0.2
-0.27%		75.90
0.8
1.07%		74.48
11 月76.80
0.9
1.19%		76.80
0
0%		76.90
0.1
0.13%		 　77.80
0.9
1.17%		78.10
0.3
0.39%		78.30
0.2
0.26%		78.70
0.4
0.51%		78.50
-0.2
-0.25%		 　78.80
0.3
0.38%		79.10
0.3
0.38%		79.20
0.1
0.13%		79.30
0.1
0.13%		79.20
-0.1
-0.13%		 　78.60
-0.6
-0.76%		79.50
0.9
1.15%		79.60
0.1
0.13%		79.70
0.1
0.13%		79.80
0.1
0.13%		 　80.20
0.4
0.5%		80.50
0.3
0.37%		81.00
0.5
0.62%		82.90
1.9
2.35%		 79.14
12 月82.00
-0.9
-1.09%		 　81.80
-0.2
-0.24%		83.30
1.5
1.83%		83.00
-0.3
-0.36%		82.10
-0.9
-1.08%		81.60
-0.5
-0.61%		 　79.80
-1.8
-2.21%		80.00
0.2
0.25%		79.90
-0.1
-0.13%		80.60
0.7
0.88%		79.70
-0.9
-1.12%		 　80.10
0.4
0.5%		80.40
0.3
0.37%		78.70
-1.7
-2.11%		79.10
0.4
0.51%		78.20
-0.9
-1.14%		 　78.70
0.5
0.64%		78.90
0.2
0.25%		79.40
0.5
0.63%		79.80
0.4
0.5%		79.80
0
0%		　　80.29

說明:最高漲幅:3.54%最低跌幅:-8.21% 最高價:83.30最低價:65.80平均價:74.3,灰色底表示週末,漲153天(89.1)元,跌128天(-80.4)元,平盤19天
4%=2,3%=1,2%=19,1%=74,0%=76,-0%=1,-1%=1,-2%=5,-3%=8,-4%=55,-5%=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 4904 2045000 1129 135184400 65.80 66.50 65.60 66.20 0.30 0% 66.20 3 66.30 36 23.90
2023-01-04 4904 1739000 983 115746800 66.20 66.90 66.20 66.50 0.30 0.45% 66.50 15 66.60 28 24.01
2023-01-05 4904 2686000 1201 178778200 66.60 67.10 66.30 66.30 0.20 -0.3% 66.30 212 66.40 36 23.94
2023-01-06 4904 2133000 1130 142550000 66.60 67.00 66.50 66.90 0.60 0.9% 66.80 3 66.90 59 24.15
2023-01-09 4904 5625000 2738 380789500 67.40 68.10 67.10 68.10 1.20 1.79% 68.00 42 68.10 178 24.58
2023-01-10 4904 4208000 1800 286440200 68.30 68.40 67.80 68.00 0.10 -0.15% 67.90 6 68.00 168 24.55
2023-01-11 4904 10142000 5284 675126400 67.90 68.20 66.10 66.10 1.90 -2.79% 66.10 232 66.20 94 23.86
2023-01-12 4904 7014000 3602 461618800 66.30 66.50 65.60 65.80 0.30 -0.45% 65.70 98 65.80 11 23.75
2023-01-13 4904 3750000 1649 248236700 66.20 66.50 66.00 66.10 0.30 0.46% 66.10 202 66.20 16 23.86
2023-01-16 4904 3027000 1851 201646100 66.60 67.00 66.40 66.60 0.50 0.76% 66.50 26 66.60 9 24.04
2023-01-17 4904 3543000 1835 236313500 66.60 66.90 66.50 66.70 0.10 0.15% 66.60 386 66.70 10 24.08
2023-01-30 4904 10133000 5302 682841400 68.00 68.00 66.70 67.70 1.00 1.5% 67.50 78 67.70 223 24.44
2023-01-31 4904 9342000 2944 625040100 67.50 67.50 66.70 66.70 1.00 -1.48% 66.70 253 66.90 50 24.08
2023-02-01 4904 4721000 2336 314148700 66.60 66.80 66.40 66.50 0.20 -0.3% 66.50 402 66.60 46 24.01
2023-02-02 4904 6084000 2916 407405100 66.60 67.50 66.50 67.20 0.70 1.05% 67.10 63 67.20 38 24.26
2023-02-03 4904 3324000 1828 223758600 67.00 67.70 66.90 67.50 0.30 0.45% 67.40 1 67.50 76 24.37
2023-02-06 4904 4369000 2181 294913200 67.20 67.80 67.10 67.30 0.20 -0.3% 67.30 21 67.40 18 24.30
2023-02-07 4904 4135000 2255 279673300 67.50 68.00 67.40 67.60 0.30 0.45% 67.50 208 67.60 10 24.40
2023-02-08 4904 3885000 1754 263921100 67.60 68.10 67.60 67.90 0.30 0.44% 67.80 387 67.90 60 24.51
2023-02-09 4904 3656000 1515 249038600 67.90 68.30 67.80 68.20 0.30 0.44% 68.10 103 68.20 89 24.62
2023-02-10 4904 3089000 1303 210102800 68.00 68.40 67.40 68.00 0.20 -0.29% 67.90 80 68.00 3 24.55
2023-02-13 4904 4344000 2101 298684700 68.10 69.20 67.90 69.20 1.20 1.76% 69.10 88 69.20 206 24.98
2023-02-14 4904 2672000 1196 184402000 69.00 69.30 68.80 69.00 0.20 -0.29% 69.00 509 69.10 13 24.91
2023-02-15 4904 3900000 1937 267046000 68.80 69.00 68.20 68.20 0.80 -1.16% 68.20 213 68.30 73 24.62
2023-02-16 4904 5508000 2586 378553600 69.00 69.10 68.50 68.50 0.30 0.44% 68.50 177 68.60 90 24.73
2023-02-17 4904 2837000 1502 195410100 68.60 69.20 68.40 69.00 0.50 0.73% 68.90 132 69.00 18 24.91
2023-02-20 4904 2569000 1329 177555100 68.80 69.40 68.60 69.00 0.00 0% 69.00 155 69.10 36 24.91
2023-02-21 4904 4146000 2035 284392200 68.90 68.90 68.30 68.50 0.50 -0.72% 68.50 81 68.70 52 24.73
2023-02-22 4904 3869000 2069 267869500 68.40 69.70 68.30 69.60 1.10 1.61% 69.50 188 69.60 3 25.13
2023-02-23 4904 4271000 2669 296426200 69.10 69.70 68.90 69.50 0.10 -0.14% 69.50 94 69.60 21 25.09
2023-02-24 4904 6514000 1611 450327100 69.30 69.70 69.00 69.00 0.50 -0.72% 69.00 102 69.10 1 24.91
2023-03-02 4904 4556000 2466 314581900 68.50 69.60 68.40 69.10 0.50 0.14% 69.10 39 69.30 1 24.95
2023-03-03 4904 2953000 1558 205300500 69.50 69.90 69.00 69.80 0.70 1.01% 69.80 5 69.90 89 25.20
2023-03-06 4904 3275000 1824 230732200 70.40 70.80 70.00 70.30 0.50 0.72% 70.30 110 70.40 33 25.38
2023-03-07 4904 3443000 1778 243529200 70.00 71.00 69.90 70.80 0.50 0.71% 70.70 120 70.80 14 25.56
2023-03-08 4904 3954000 2383 279690600 70.20 71.20 70.00 71.00 0.20 0.28% 71.00 10 71.10 45 25.63
2023-03-09 4904 4078000 2004 290271900 71.10 71.40 70.90 71.40 0.40 0.56% 71.30 86 71.40 112 25.78
2023-03-10 4904 4071000 2177 287875800 70.60 71.00 70.50 70.50 0.90 -1.26% 70.50 130 70.60 43 23.90
2023-03-13 4904 4761000 2023 335928200 70.20 71.00 70.20 70.50 0.00 0% 70.50 67 70.60 5 23.90
2023-03-14 4904 6086000 3205 428193600 70.00 71.00 69.80 70.30 0.20 -0.28% 70.20 229 70.30 2 23.83
2023-03-15 4904 3474000 1795 245027400 70.10 70.90 70.10 70.50 0.20 0.28% 70.50 40 70.60 31 23.90
2023-03-16 4904 3203000 1896 226982800 70.30 71.20 70.20 71.10 0.60 0.85% 71.00 31 71.10 31 24.10
2023-03-17 4904 9128000 2080 647010200 71.10 71.30 70.60 70.80 0.30 -0.42% 70.80 170 71.00 74 24.00
2023-03-20 4904 2790000 1543 199722100 71.30 72.00 71.00 71.80 1.00 1.41% 71.70 153 71.80 73 24.34
2023-03-21 4904 2122000 1134 152012800 71.80 71.90 71.50 71.50 0.30 -0.42% 71.50 28 71.60 18 24.24
2023-03-22 4904 1924000 1003 138078700 71.90 72.20 71.50 71.70 0.20 0.28% 71.60 43 71.70 45 24.31
2023-03-23 4904 2497000 1321 180758400 72.20 72.80 71.90 72.50 0.80 1.12% 72.40 24 72.50 51 24.58
2023-03-24 4904 7136000 3468 525377200 72.50 74.20 72.30 73.90 1.40 1.93% 73.90 96 74.00 152 25.05
2023-03-27 4904 3714000 2059 273659400 73.70 74.00 73.30 73.60 0.30 -0.41% 73.50 159 73.60 23 24.95
2023-03-28 4904 4501000 2343 333726300 73.60 74.50 73.60 74.00 0.40 0.54% 73.80 43 74.00 150 25.08
2023-03-29 4904 6153000 3992 462677800 74.30 75.60 74.00 75.50 1.50 2.03% 75.30 71 75.50 162 25.59
2023-03-30 4904 4499000 2265 338667900 75.50 75.70 74.90 75.30 0.20 -0.26% 75.20 5 75.30 2 25.53
2023-03-31 4904 3123000 1757 235554200 75.40 76.00 75.10 75.20 0.10 -0.13% 75.20 127 75.30 32 25.49
2023-04-06 4904 3416000 2376 259344300 75.90 76.20 75.50 75.90 0.70 0.93% 75.80 22 75.90 2 25.73
2023-04-07 4904 1567000 1028 118611100 76.00 76.00 75.50 75.70 0.20 -0.26% 75.60 24 75.70 61 25.66
2023-04-10 4904 2697000 1552 204333400 75.70 76.10 75.20 76.10 0.40 0.53% 76.00 11 76.10 33 25.80
2023-04-11 4904 2206000 1498 168553200 76.10 76.70 76.00 76.70 0.60 0.79% 76.50 29 76.70 11 26.00
2023-04-12 4904 3028000 1633 232379700 76.70 77.30 76.50 76.60 0.10 -0.13% 76.60 69 76.70 25 25.97
2023-04-13 4904 2767000 1547 213483800 77.00 77.30 76.80 77.30 0.70 0.91% 77.20 1 77.30 42 26.20
2023-04-14 4904 3647000 2082 283568600 77.30 78.10 77.10 78.10 0.80 1.03% 78.00 42 78.10 32 26.47
2023-04-17 4904 2552000 1597 197982600 78.00 78.00 77.20 77.70 0.40 -0.51% 77.60 64 77.70 8 26.34
2023-04-18 4904 2312000 1299 180084700 77.80 78.00 77.60 77.90 0.20 0.26% 77.80 95 77.90 48 26.41
2023-04-19 4904 2269000 1372 176768100 78.30 78.30 77.50 77.50 0.40 -0.51% 77.50 55 77.60 5 26.27
2023-04-20 4904 3020000 1557 232715800 77.00 77.50 76.40 77.40 0.10 -0.13% 77.30 10 77.40 3 26.24
2023-04-21 4904 5695000 2418 442482000 77.40 78.00 77.00 78.00 0.60 0.78% 77.80 65 78.00 176 26.44
2023-04-24 4904 5726000 2287 446663300 78.00 78.20 77.50 78.00 0.00 0% 77.90 246 78.00 653 26.44
2023-04-25 4904 5922000 2435 461851300 78.00 78.20 77.60 78.00 0.00 0% 77.90 112 78.00 158 26.44
2023-04-26 4904 7284000 3810 568922800 78.00 78.70 77.50 78.70 0.70 0.9% 78.40 5 78.70 130 26.68
2023-04-27 4904 6294000 2812 492122200 78.00 78.70 77.20 78.00 0.70 -0.89% 78.00 28 78.10 16 26.44
2023-04-28 4904 3222000 1463 252291600 77.60 78.90 77.60 78.90 0.90 1.15% 78.50 2 78.90 23 26.75
2023-05-02 4904 6487000 3379 501432100 78.50 78.60 76.30 76.70 2.20 -2.79% 76.60 1 76.70 13 26.00
2023-05-03 4904 3118000 1420 241207500 76.70 77.80 76.60 77.60 0.90 1.17% 77.50 70 77.60 61 26.31
2023-05-04 4904 4856000 2291 381241700 77.70 78.90 77.30 78.90 1.30 1.68% 78.80 10 78.90 120 26.75
2023-05-05 4904 3104000 1216 243003100 79.00 79.00 77.80 78.50 0.40 -0.51% 78.40 48 78.50 586 26.61
2023-05-08 4904 3393000 1971 266475100 78.90 78.90 78.30 78.70 0.20 0.25% 78.70 6 78.80 159 26.68
2023-05-09 4904 3497000 1320 273525100 78.00 78.50 77.70 78.20 0.50 -0.64% 78.20 172 78.30 1 26.51
2023-05-10 4904 2230000 1371 174591300 78.50 78.50 78.00 78.30 0.10 0.13% 78.30 11 78.40 14 26.54
2023-05-11 4904 3244000 1737 252929500 78.30 78.40 77.70 77.90 0.40 -0.51% 77.90 531 78.00 132 26.41
2023-05-12 4904 3382000 1290 263565900 77.90 78.20 77.60 77.90 0.00 0% 77.90 14 78.00 59 25.29
2023-05-15 4904 4700000 2240 363765200 77.70 77.90 77.00 77.60 0.30 -0.39% 77.60 15 77.70 16 25.19
2023-05-16 4904 3635000 1929 282879400 77.90 78.20 77.20 78.10 0.50 0.64% 78.00 2 78.10 112 25.36
2023-05-17 4904 4408520 2950 346377459 78.30 78.90 77.80 78.70 0.60 0.77% 78.60 32 78.70 16 25.55
2023-05-18 4904 4558000 1955 359530200 78.60 79.10 78.60 78.80 0.10 0.13% 78.70 258 78.80 27 25.58
2023-05-19 4904 3612000 1656 284593900 79.00 79.00 78.40 78.90 0.10 0.13% 78.80 11 78.90 66 25.62
2023-05-22 4904 3710000 2118 291292400 78.90 79.10 78.30 78.30 0.60 -0.76% 78.20 72 78.30 5 25.42
2023-05-23 4904 6525000 3183 505918800 78.90 78.90 77.10 77.80 0.50 -0.64% 77.60 2 77.80 110 25.26
2023-05-24 4904 3803000 2132 294858100 77.90 78.00 77.20 77.70 0.10 -0.13% 77.60 15 77.70 50 25.23
2023-05-25 4904 7174000 2794 554894500 77.50 77.70 77.00 77.70 0.00 0% 77.50 6 77.70 382 25.23
2023-05-26 4904 7236000 3154 559830000 77.30 78.00 76.90 78.00 0.30 0.39% 77.90 23 78.00 819 25.32
2023-05-29 4904 6275000 3673 483177400 77.60 78.00 76.60 77.10 0.90 -1.15% 77.00 1 77.10 80 25.03
2023-05-30 4904 6615000 3992 507693400 77.20 77.30 76.40 77.10 0.00 0% 77.00 107 77.10 51 25.03
2023-05-31 4904 17669000 3158 1355515400 77.20 77.20 76.50 76.70 0.40 -0.52% 76.70 1155 76.80 3 24.90
2023-06-01 4904 6690000 4045 523548900 77.20 78.80 76.80 78.30 1.60 2.09% 78.20 53 78.30 10 25.42
2023-06-02 4904 4400000 2469 344377700 78.70 78.70 78.00 78.10 0.20 -0.26% 78.10 13 78.20 65 25.36
2023-06-05 4904 2399000 1644 186916100 78.10 78.40 77.60 77.70 0.40 -0.51% 77.70 7 77.80 26 25.23
2023-06-06 4904 3892000 2344 305243700 78.20 78.80 78.10 78.50 0.80 1.03% 78.40 17 78.50 61 25.49
2023-06-07 4904 4264000 2196 335183200 78.80 78.90 78.50 78.50 0.00 0% 78.50 42 78.60 54 25.49
2023-06-08 4904 3952000 2038 310443000 78.50 78.80 78.10 78.80 0.30 0.38% 78.50 27 78.80 156 25.58
2023-06-09 4904 3011000 1716 237425200 78.90 79.10 78.50 78.60 0.20 -0.25% 78.50 663 78.60 19 25.52
2023-06-12 4904 3048000 1803 239308200 78.60 78.80 78.20 78.30 0.30 -0.38% 78.20 45 78.30 34 25.42
2023-06-13 4904 7524000 4033 598614400 78.30 80.40 78.10 79.70 1.40 1.79% 79.70 38 79.80 63 25.88
2023-06-14 4904 3891000 2451 310000500 79.90 80.00 79.10 79.60 0.10 -0.13% 79.50 105 79.60 13 25.84
2023-06-15 4904 6314000 3222 509598500 79.70 81.20 79.50 81.00 1.40 1.76% 80.70 5 81.00 22 26.30
2023-06-16 4904 10437000 3129 834018100 81.00 81.20 79.20 79.20 1.80 -2.22% 79.20 62 79.40 74 25.71
2023-06-19 4904 13366000 4592 1085923900 79.60 82.00 79.20 82.00 2.80 3.54% 81.90 22 82.00 192 26.62
2023-06-20 4904 23886000 10285 1867456200 78.70 79.00 77.50 78.50 3.50 -4.27% 78.30 2 78.50 502 25.49
2023-06-21 4904 18667000 8860 1441054300 78.40 78.40 76.60 77.00 1.50 -1.91% 77.00 130 77.10 34 25.00
2023-06-26 4904 12743000 5775 976123000 77.00 77.00 76.00 76.60 0.40 -0.52% 76.60 273 76.70 50 24.87
2023-06-27 4904 11123000 4209 859366700 76.40 77.80 76.30 77.80 1.20 1.57% 77.60 150 77.80 195 25.26
2023-06-28 4904 7828000 3477 605435000 77.30 77.80 77.00 77.30 0.50 -0.64% 77.30 107 77.40 126 25.10
2023-06-29 4904 10029000 4825 783152000 77.50 78.60 76.60 78.30 1.00 1.29% 78.30 128 78.40 6 25.42
2023-06-30 4904 8647000 3851 680883200 78.50 79.30 78.00 78.60 0.30 0.38% 78.60 87 78.70 46 25.52
2023-07-03 4904 10424000 3566 806620400 78.60 78.60 76.80 77.20 1.40 -1.78% 77.20 91 77.30 27 25.06
2023-07-04 4904 7149000 2840 548694300 76.90 77.00 76.50 76.70 0.50 -0.65% 76.70 336 76.80 47 24.90
2023-07-05 4904 14372000 8223 1026022200 73.40 73.40 70.30 70.40 0.00 -8.21% 70.30 228 70.40 113 22.86
2023-07-06 4904 8006000 4687 560023900 70.30 70.80 69.50 69.60 0.80 -1.14% 69.60 54 69.70 38 22.60
2023-07-07 4904 3982000 2343 277578700 69.80 70.40 69.20 69.70 0.10 0.14% 69.60 93 69.70 44 22.63
2023-07-10 4904 3202000 1975 222981500 69.80 70.00 69.30 69.60 0.10 -0.14% 69.50 6 69.60 1 22.60
2023-07-11 4904 3639000 1923 257042500 70.00 71.00 69.90 70.80 1.20 1.72% 70.70 31 70.80 40 22.99
2023-07-12 4904 3841000 2184 270017100 70.20 70.80 70.00 70.20 0.60 -0.85% 70.20 118 70.30 18 22.79
2023-07-13 4904 4240000 2243 298331300 70.20 70.90 70.00 70.00 0.20 -0.28% 70.00 167 70.10 62 22.73
2023-07-14 4904 8583000 5216 617253500 70.40 72.80 70.30 71.90 1.90 2.71% 71.90 6 72.00 15 23.34
2023-07-18 4904 6558000 2959 467028200 70.80 71.70 70.80 71.20 0.30 -0.97% 71.20 630 71.30 109 23.12
2023-07-19 4904 6926000 3503 493419300 71.20 72.00 70.80 70.90 0.30 -0.42% 70.90 23 71.00 1 23.02
2023-07-20 4904 6116000 2454 438070900 71.70 71.90 71.30 71.50 0.60 0.85% 71.50 6 71.70 1 23.21
2023-07-21 4904 9391000 4461 678100600 72.00 72.50 71.70 72.40 0.90 1.26% 72.30 26 72.40 121 23.51
2023-07-24 4904 8279000 4007 594879200 72.50 72.80 71.50 71.70 0.70 -0.97% 71.70 479 71.80 1 23.28
2023-07-25 4904 2704000 1565 194607200 72.00 72.20 71.70 72.00 0.30 0.42% 72.00 34 72.10 19 23.38
2023-07-27 4904 3065000 1622 220144700 72.00 72.00 71.50 71.90 0.00 -0.14% 71.80 400 71.90 26 23.34
2023-07-28 4904 3082000 1954 221591000 71.80 72.10 71.70 71.90 0.00 0% 71.90 120 72.00 44 23.34
2023-07-31 4904 4355000 2781 310977800 72.00 72.10 71.00 71.00 0.90 -1.25% 71.00 320 71.20 15 23.05
2023-08-01 4904 3905000 2325 276445300 71.30 71.40 70.50 70.90 0.10 -0.14% 70.90 6 71.00 98 23.02
2023-08-02 4904 4139000 2595 290820900 70.60 70.70 70.10 70.30 0.60 -0.85% 70.20 449 70.30 15 22.82
2023-08-04 4904 4428000 2673 312238100 70.30 71.00 70.00 70.90 0.60 0.85% 70.90 52 71.00 61 23.02
2023-08-07 4904 5639000 2595 395597600 70.00 70.70 69.90 70.10 0.80 -1.13% 70.00 219 70.10 251 22.76
2023-08-08 4904 3758000 1910 266417200 70.30 71.30 70.20 70.80 0.70 1% 70.80 77 70.90 51 22.99
2023-08-09 4904 4033000 1876 287905200 70.90 71.60 70.80 71.50 0.70 0.99% 71.40 32 71.50 19 23.21
2023-08-10 4904 4092000 2083 294071800 71.70 72.20 71.30 72.20 0.70 0.98% 72.10 58 72.20 37 23.44
2023-08-11 4904 3495000 1520 251699500 71.90 72.20 71.60 72.10 0.10 -0.14% 72.10 348 72.20 80 23.41
2023-08-14 4904 3359000 1932 239706100 72.00 72.00 71.10 71.20 0.90 -1.25% 71.20 5 71.30 17 22.11
2023-08-15 4904 4021000 1702 286106300 71.20 71.70 70.90 71.00 0.20 -0.28% 71.00 39 71.10 66 22.05
2023-08-16 4904 4426000 3011 315919600 70.90 71.70 70.90 71.30 0.30 0.42% 71.20 14 71.30 12 22.14
2023-08-17 4904 4803000 2245 341913900 71.10 71.50 70.90 71.20 0.10 -0.14% 71.20 64 71.30 93 22.11
2023-08-18 4904 2959000 1452 210970600 71.30 71.60 71.10 71.40 0.20 0.28% 71.30 98 71.40 17 22.17
2023-08-21 4904 2624000 1384 186754600 71.20 71.60 71.00 71.10 0.30 -0.42% 71.10 2 71.20 88 22.08
2023-08-22 4904 3829000 1834 270775400 71.40 71.40 70.40 70.80 0.30 -0.42% 70.70 5 70.80 90 21.99
2023-08-23 4904 2710000 1416 191566100 70.80 71.00 70.60 70.80 0.00 0% 70.80 1 70.90 59 21.99
2023-08-24 4904 1741000 1064 123491500 71.10 71.20 70.60 70.90 0.10 0.14% 70.90 100 71.00 1 22.02
2023-08-25 4904 1670000 1179 117885100 70.60 70.90 70.40 70.40 0.50 -0.71% 70.40 68 70.50 13 21.86
2023-08-28 4904 1289000 802 91142000 70.50 71.00 70.40 70.80 0.40 0.57% 70.70 6 70.80 21 21.99
2023-08-29 4904 1480000 922 105167300 70.60 71.40 70.60 71.40 0.60 0.85% 71.30 2 71.40 115 22.17
2023-08-30 4904 3099000 1856 219796600 71.40 71.40 70.70 71.00 0.40 -0.56% 70.90 19 71.00 123 22.05
2023-08-31 4904 4984000 883 352076600 70.90 71.00 70.60 70.60 0.40 -0.56% 70.60 106 70.70 21 21.93
2023-09-01 4904 685000 401 48592500 70.70 71.20 70.60 70.80 0.20 0.28% 70.80 27 70.90 35 21.99
2023-09-04 4904 977000 568 69398500 70.60 71.30 70.60 71.00 0.20 0.28% 71.00 52 71.10 40 22.05
2023-09-05 4904 918000 568 65126300 70.90 71.20 70.80 70.90 0.10 -0.14% 70.80 183 70.90 1 22.02
2023-09-06 4904 2434000 1191 173401100 70.80 71.50 70.80 71.30 0.40 0.56% 71.20 207 71.30 1 22.14
2023-09-07 4904 2161000 1156 154412900 70.80 71.90 70.80 71.40 0.10 0.14% 71.40 13 71.50 3 22.17
2023-09-08 4904 1632000 888 116432900 71.40 71.60 71.00 71.60 0.20 0.28% 71.40 29 71.60 181 22.24
2023-09-11 4904 1441000 813 102919000 71.60 71.60 71.10 71.60 0.00 0% 71.50 11 71.60 43 22.24
2023-09-12 4904 2967000 1375 213889300 71.50 72.30 71.40 72.30 0.70 0.98% 72.20 7 72.30 70 22.45
2023-09-13 4904 1782000 1043 129013600 72.30 72.70 72.00 72.70 0.40 0.55% 72.50 13 72.70 182 22.58
2023-09-14 4904 3399000 1495 247251600 72.90 73.20 72.50 73.00 0.30 0.41% 72.90 2 73.00 95 22.67
2023-09-15 4904 6004000 2202 442036200 73.40 73.90 72.90 73.70 0.70 0.96% 73.60 55 73.70 56 22.89
2023-09-18 4904 2039000 1200 149430000 73.70 73.90 73.00 73.30 0.40 -0.54% 73.20 55 73.30 12 22.76
2023-09-19 4904 1727000 1145 126892700 73.50 73.70 73.10 73.70 0.40 0.55% 73.60 11 73.70 9 22.89
2023-09-20 4904 2619000 1488 192757800 73.70 73.80 73.30 73.60 0.10 -0.14% 73.50 126 73.60 3 22.86
2023-09-21 4904 3681000 2269 266730100 73.20 73.30 72.10 72.10 1.50 -2.04% 72.10 183 72.20 43 22.39
2023-09-22 4904 2067000 1066 149176600 71.70 72.80 71.60 72.10 0.00 0% 72.10 16 72.20 22 22.39
2023-09-25 4904 1489000 936 108352300 72.50 73.00 72.40 72.90 0.80 1.11% 72.70 59 72.90 18 22.64
2023-09-26 4904 2661000 1497 193215600 72.60 73.00 72.40 72.70 0.20 -0.27% 72.70 20 72.80 15 22.58
2023-09-27 4904 2604000 1337 188680800 72.60 72.90 72.30 72.40 0.30 -0.41% 72.40 167 72.50 19 22.48
2023-09-28 4904 2540000 1565 184885800 72.30 73.00 72.30 72.70 0.30 0.41% 72.70 31 72.90 20 22.58
2023-10-02 4904 2404000 1641 174035500 72.70 72.70 72.20 72.40 0.30 -0.41% 72.30 37 72.40 6 22.48
2023-10-03 4904 2697000 1518 196140200 72.20 73.00 72.20 73.00 0.60 0.83% 72.80 8 73.00 140 22.67
2023-10-04 4904 3106000 2046 224537100 72.90 72.90 72.10 72.10 0.90 -1.23% 72.00 289 72.10 19 22.39
2023-10-05 4904 2627000 1678 190699400 72.40 72.90 72.20 72.80 0.70 0.97% 72.60 11 72.80 121 22.61
2023-10-06 4904 2281000 1627 166225700 72.70 73.30 72.50 73.00 0.20 0.27% 72.90 34 73.00 5 22.67
2023-10-11 4904 6402000 3792 474093300 73.70 74.40 73.10 74.20 1.20 1.64% 74.20 36 74.30 64 23.04
2023-10-12 4904 3521000 1997 263140800 74.50 75.00 74.40 74.70 0.50 0.67% 74.70 12 74.80 68 23.20
2023-10-13 4904 2517000 1713 186909000 74.00 74.70 73.90 74.30 0.40 -0.54% 74.20 5 74.30 116 23.07
2023-10-16 4904 3235000 2003 242349000 74.30 75.40 74.10 75.30 1.00 1.35% 75.30 6 75.40 67 23.39
2023-10-17 4904 3768000 2054 282556800 75.30 75.70 74.60 74.70 0.60 -0.8% 74.70 72 74.80 3 23.20
2023-10-18 4904 4162000 2275 313051700 75.50 75.50 74.80 75.20 0.50 0.67% 75.20 28 75.30 49 23.35
2023-10-19 4904 4270000 2310 319726200 74.70 75.30 74.50 75.30 0.10 0.13% 75.00 71 75.30 112 23.39
2023-10-20 4904 6804000 3209 506871000 74.10 75.10 74.00 74.50 0.80 -1.06% 74.50 84 74.60 1 23.14
2023-10-23 4904 3590000 2245 267989900 74.60 75.00 74.30 74.90 0.40 0.54% 74.80 56 74.90 25 23.26
2023-10-24 4904 2699000 1867 202648100 75.00 75.30 74.70 75.30 0.40 0.53% 75.20 23 75.30 90 23.39
2023-10-25 4904 3462827 2184 260461203 75.40 75.70 75.00 75.10 0.20 -0.27% 75.10 21 75.20 41 23.32
2023-10-26 4904 3358000 1767 251550000 74.80 75.30 74.50 74.90 0.20 -0.27% 74.90 45 75.00 88 23.26
2023-10-27 4904 2478000 1465 186347600 74.90 75.40 74.90 75.30 0.40 0.53% 75.20 100 75.30 55 23.39
2023-10-30 4904 3469000 2292 260178400 75.40 75.50 74.60 75.10 0.20 -0.27% 75.10 50 75.20 133 23.32
2023-10-31 4904 5215000 2403 395230500 75.10 76.10 75.10 75.90 0.80 1.07% 75.90 146 76.00 247 23.57
2023-11-01 4904 4616000 2523 354585100 76.00 77.30 76.00 76.80 0.90 1.19% 76.80 510 76.90 21 23.85
2023-11-02 4904 3347000 2166 256746200 76.50 77.10 76.40 76.80 0.00 0% 76.70 68 76.80 44 23.85
2023-11-03 4904 3682000 1987 283366100 77.10 77.40 76.60 76.90 0.10 0.13% 76.90 60 77.00 59 23.88
2023-11-06 4904 4010000 2208 312039500 77.70 78.40 77.40 77.80 0.90 1.17% 77.80 6 77.90 93 24.16
2023-11-07 4904 3904000 1798 304676500 77.90 78.30 77.50 78.10 0.30 0.39% 78.00 42 78.10 49 24.25
2023-11-08 4904 2889000 1520 226239200 78.40 78.60 77.90 78.30 0.20 0.26% 78.20 118 78.30 22 24.32
2023-11-09 4904 3970000 2125 312183300 78.30 79.00 78.00 78.70 0.40 0.51% 78.70 127 78.80 43 24.44
2023-11-10 4904 1934000 1056 152102200 78.50 79.10 78.30 78.50 0.20 -0.25% 78.50 9 78.60 18 24.38
2023-11-13 4904 2793000 1537 219467300 78.50 78.80 78.20 78.80 0.30 0.38% 78.50 21 78.80 12 23.59
2023-11-14 4904 3171000 1416 249455200 78.70 79.10 78.20 79.10 0.30 0.38% 78.80 11 79.10 119 23.68
2023-11-15 4904 5814000 3151 458899000 79.50 79.70 78.30 79.20 0.10 0.13% 79.00 14 79.20 24 23.71
2023-11-16 4904 4621000 2377 364839600 79.30 79.30 78.60 79.30 0.10 0.13% 79.20 133 79.30 168 23.74
2023-11-17 4904 2902000 1585 229569200 79.00 79.50 78.70 79.20 0.10 -0.13% 79.10 3 79.20 96 23.71
2023-11-20 4904 3030000 1950 237996500 79.40 79.40 78.20 78.60 0.60 -0.76% 78.50 92 78.60 10 23.53
2023-11-21 4904 7389000 3855 586256800 78.60 79.60 78.40 79.50 0.90 1.15% 79.40 23 79.50 19 23.80
2023-11-22 4904 6008000 3225 477714200 78.50 80.00 78.50 79.60 0.10 0.13% 79.60 84 79.70 5 23.83
2023-11-23 4904 5709000 2773 454297300 79.30 80.00 78.90 79.70 0.10 0.13% 79.70 74 79.90 10 23.86
2023-11-24 4904 8871000 3786 712731700 79.60 81.00 79.40 79.80 0.10 0.13% 79.80 78 79.90 33 23.89
2023-11-27 4904 8846000 3188 714755800 80.30 81.50 80.20 80.20 0.40 0.5% 80.20 79 80.50 1 24.01
2023-11-28 4904 9482000 4095 766881100 81.00 81.40 80.40 80.50 0.30 0.37% 80.50 26 80.70 102 24.10
2023-11-29 4904 9856000 4287 800873400 80.60 81.80 80.60 81.00 0.50 0.62% 81.00 125 81.30 95 24.25
2023-11-30 4904 18510000 4942 1531214100 81.80 83.50 81.40 82.90 1.90 2.35% 82.80 20 82.90 12 24.82
2023-12-01 4904 6362000 2746 522348400 82.50 83.00 81.40 82.00 0.90 -1.09% 81.80 1 82.00 158 24.55
2023-12-04 4904 15009000 3091 1230965000 82.80 82.90 81.80 81.80 0.20 -0.24% 81.70 210 81.80 154 24.49
2023-12-05 4904 7616000 3247 630535900 82.00 83.40 81.80 83.30 1.50 1.83% 83.00 201 83.30 565 24.94
2023-12-06 4904 6193000 2812 512795800 83.00 83.40 82.30 83.00 0.30 -0.36% 83.00 128 83.10 154 24.85
2023-12-07 4904 4923000 2612 403007400 83.00 83.00 81.40 82.10 0.90 -1.08% 81.90 5 82.10 134 24.58
2023-12-08 4904 4342000 2136 353819500 82.10 82.10 81.00 81.60 0.50 -0.61% 81.40 10 81.60 103 24.43
2023-12-11 4904 7626000 4120 607271900 81.10 81.10 79.20 79.80 1.80 -2.21% 79.80 70 79.90 48 23.89
2023-12-12 4904 3352000 1623 267429700 80.70 80.70 79.30 80.00 0.20 0.25% 79.90 83 80.00 19 23.95
2023-12-13 4904 3660000 1596 291696600 80.00 80.30 79.30 79.90 0.10 -0.12% 79.80 50 79.90 63 23.92
2023-12-14 4904 4029000 2103 323463600 79.40 80.60 79.30 80.60 0.70 0.88% 80.40 38 80.60 189 24.13
2023-12-15 4904 9618000 3963 766273500 80.60 80.70 79.40 79.70 0.90 -1.12% 79.60 63 79.70 70 23.86
2023-12-18 4904 3790000 2160 302296900 79.50 80.20 79.10 80.10 0.40 0.5% 80.00 44 80.10 102 23.98
2023-12-19 4904 3707000 1853 296944400 79.40 80.40 79.40 80.40 0.30 0.37% 80.20 5 80.40 153 24.07
2023-12-20 4904 7070000 4534 557235800 80.10 80.10 78.30 78.70 1.70 -2.11% 78.60 52 78.70 17 23.56
2023-12-21 4904 3387000 1868 266438700 78.20 79.30 78.00 79.10 0.40 0.51% 79.00 3 79.10 81 23.68
2023-12-22 4904 2278000 1101 178509400 78.40 78.80 78.20 78.20 0.90 -1.14% 78.20 128 78.30 1 23.41
2023-12-25 4904 1467000 853 114945200 78.50 78.70 78.00 78.70 0.50 0.64% 78.70 5 78.80 83 23.56
2023-12-26 4904 3001000 1558 235698000 78.90 79.10 78.20 78.90 0.20 0.25% 78.90 40 79.00 93 23.62
2023-12-27 4904 3117000 1723 247161900 78.80 79.60 78.40 79.40 0.50 0.63% 79.30 2 79.40 41 23.77
2023-12-28 4904 2905000 1597 231071000 78.90 79.80 78.80 79.80 0.40 0.5% 79.60 22 79.80 73 23.89
2023-12-29 4904 1712000 822 136469800 79.70 80.00 79.20 79.80 0.00 0% 79.60 68 79.80 30 23.89