遠東新(1402)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　29.90
0
0%		30.00
0.1
0.33%		 　29.55
-0.45
-1.5%		29.40
-0.15
-0.51%		29.05
-0.35
-1.19%		29.35
0.3
1.03%		29.25
-0.1
-0.34%		 　29.50
0.25
0.85%		29.50
0
0%		29.45
-0.05
-0.17%		29.45
0
0%		29.50
0.05
0.17%		 　29.40
-0.1
-0.34%		 　　　　　　　　28.00
-1.4
-4.76%		28.20
0.2
0.71%		29.26
2 月 　28.15
-0.05
-0.18%		28.55
0.4
1.42%		28.60
0.05
0.18%		28.85
0.25
0.87%		28.20
-0.65
-2.25%		 　28.55
0.35
1.24%		28.60
0.05
0.18%		28.60
0
0%		28.90
0.3
1.05%		28.95
0.05
0.17%		 　28.85
-0.1
-0.35%		29.00
0.15
0.52%		28.90
-0.1
-0.34%		28.90
0
0%		28.95
0.05
0.17%		 　28.65
-0.3
-1.04%		28.60
-0.05
-0.17%		28.65
0.05
0.17%		28.25
-0.4
-1.4%		 28.55
3 月　28.00
-0.25
-0.88%		28.00
0
0%		28.10
0.1
0.36%		28.40
0.3
1.07%		28.10
-0.3
-1.06%		 　27.60
-0.5
-1.78%		27.10
-0.5
-1.81%		27.20
0.1
0.37%		25.30
-1.9
-6.99%		23.90
-1.4
-5.53%		 　23.25
-0.65
-2.72%		22.65
-0.6
-2.58%		22.15
-0.5
-2.21%		21.15
-1
-4.51%		21.85
0.7
3.31%		 　20.50
-1.35
-6.18%		21.35
0.85
4.15%		22.45
1.1
5.15%		22.65
0.2
0.89%		22.65
0
0%		 　22.60
-0.05
-0.22%		22.55
-0.05
-0.22%		24.29
4 月22.50
-0.05
-0.22%		 　　　23.05
0.55
2.44%		23.55
0.5
2.17%		23.85
0.3
1.27%		24.10
0.25
1.05%		24.70
0.6
2.49%		 　25.20
0.5
2.02%		25.10
-0.1
-0.4%		25.30
0.2
0.8%		24.75
-0.55
-2.17%		24.85
0.1
0.4%		 　24.65
-0.2
-0.8%		23.95
-0.7
-2.84%		23.85
-0.1
-0.42%		23.90
0.05
0.21%		23.75
-0.15
-0.63%		 　24.75
1
4.21%		24.90
0.15
0.61%		25.10
0.2
0.8%		26.00
0.9
3.59%		 24.44
5 月　　　25.50
-0.5
-1.92%		28.05
2.55
10%		28.25
0.2
0.71%		 27.25
-1
-3.54%		 　27.25
0
0%		26.85
-0.4
-1.47%		26.60
-0.25
-0.93%		26.65
0.05
0.19%		26.40
-0.25
-0.94%		 　26.95
0.55
2.08%		27.40
0.45
1.67%		27.60
0.2
0.73%		27.50
-0.1
-0.36%		26.85
-0.65
-2.36%		 　26.90
0.05
0.19%		27.30
0.4
1.49%		27.30
0
0%		27.10
-0.2
-0.73%		26.90
-0.2
-0.74%		 27.1
6 月27.30
0.4
1.49%		27.35
0.05
0.18%		27.80
0.45
1.65%		27.80
0
0%		27.80
0
0%		 　28.15
0.35
1.26%		28.40
0.25
0.89%		28.70
0.3
1.06%		27.70
-1
-3.48%		27.45
-0.25
-0.9%		 　27.20
-0.25
-0.91%		27.50
0.3
1.1%		27.90
0.4
1.45%		27.85
-0.05
-0.18%		27.40
-0.45
-1.62%		 　27.70
0.3
1.09%		27.85
0.15
0.54%		27.75
-0.1
-0.36%		 　　　27.60
-0.15
-0.54%		27.90
0.3
1.09%		 27.76
7 月28.20
0.3
1.08%		28.90
0.7
2.48%		28.90
0
0%		 　29.05
0.15
0.52%		29.05
0
0%		29.10
0.05
0.17%		28.95
-0.15
-0.52%		 　　29.60
0.65
2.25%		29.50
-0.1
-0.34%		29.80
0.3
1.02%		30.50
0.7
2.35%		30.15
-0.35
-1.15%		 　30.30
0.15
0.5%		30.30
0
0%		30.30
0
0%		30.00
-0.3
-0.99%		 　　26.00
-4
-13.33%		25.45
-0.55
-2.12%		25.45
0
0%		25.70
0.25
0.98%		25.60
-0.1
-0.39%		28.63
8 月 　26.10
0.5
1.95%		26.05
-0.05
-0.19%		26.10
0.05
0.19%		26.20
0.1
0.38%		26.35
0.15
0.57%		 　　26.05
-0.3
-1.14%		26.30
0.25
0.96%		26.35
0.05
0.19%		26.25
-0.1
-0.38%		 　26.40
0.15
0.57%		26.50
0.1
0.38%		26.30
-0.2
-0.75%		25.65
-0.65
-2.47%		26.25
0.6
2.34%		 　26.00
-0.25
-0.95%		26.30
0.3
1.15%		26.25
-0.05
-0.19%		26.20
-0.05
-0.19%		26.20
0
0%		 26.45
0.25
0.95%		26.22
9 月26.25
-0.2
-0.76%		26.55
0.3
1.14%		26.80
0.25
0.94%		26.90
0.1
0.37%		 　27.30
0.4
1.49%		 　26.65
-0.65
-2.38%		26.45
-0.2
-0.75%		 　26.50
0.05
0.19%		 26.00
-0.5
-1.89%		25.95
-0.05
-0.19%		25.75
-0.2
-0.77%		 　　25.65
-0.1
-0.39%		 24.85
-0.8
-3.12%		25.10
0.25
1.01%		 　　25.15
0.05
0.2%		25.30
0.15
0.6%		 26.06
10 月　　　　　26.10
0.8
3.16%		 26.15
0.05
0.19%		 　　25.90
-0.25
-0.96%		25.70
-0.2
-0.77%		26.00
0.3
1.17%		26.15
0.15
0.58%		25.95
-0.2
-0.76%		 　　26.05
0.1
0.39%		25.75
-0.3
-1.15%		26.25
0.5
1.94%		26.20
-0.05
-0.19%		 　26.00
-0.2
-0.76%		25.90
-0.1
-0.38%		26.10
0.2
0.77%		25.80
-0.3
-1.15%		25.75
-0.05
-0.19%		 26
11 月　26.05
0.3
1.17%		26.20
0.15
0.58%		26.10
-0.1
-0.38%		26.20
0.1
0.38%		26.20
0
0%		 　26.60
0.4
1.53%		26.90
0.3
1.13%		27.70
0.8
2.97%		27.60
-0.1
-0.36%		27.60
0
0%		 　27.50
-0.1
-0.36%		 28.20
0.7
2.55%		28.20
0
0%		 　　28.25
0.05
0.18%		28.05
-0.2
-0.71%		28.05
0
0%		27.90
-0.15
-0.53%		27.70
-0.2
-0.72%		 　27.40
-0.3
-1.08%		 27.35
12 月27.50
0.1
0.36%		27.40
-0.1
-0.36%		 27.65
0.25
0.91%		 　27.60
-0.05
-0.18%		 　　27.70
0.1
0.36%		 　　　27.90
0.2
0.72%		 27.45
-0.45
-1.61%		 　27.95
0.5
1.82%		27.70
-0.25
-0.89%		 　28.55
0.85
3.07%		 　28.60
0.05
0.18%		28.65
0.05
0.17%		29.05
0.4
1.4%		　27.96

說明:最高漲幅:10%最低跌幅:-13.33% 最高價:30.50最低價:20.50平均價:26.92,灰色底表示週末,漲142天(45.7)元,跌125天(-50.5)元,平盤22天
10%=1,5%=1,4%=4,3%=8,2%=22,1%=67,0%=61,-0%=1,-1%=2,-2%=2,-3%=3,-4%=3,-5%=7,-6%=20,-7%=38,-8%=49,

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
2020-01-02 1402 2647417 1172 79160398 29.90 29.95 29.80 29.90 0.05 0% 29.85 497 29.90 585 16.61
2020-01-03 1402 5615915 2029 168291500 29.95 30.05 29.85 30.00 0.10 0.33% 29.90 19 30.00 1148 16.67
2020-01-06 1402 4872289 1853 144436490 29.85 29.95 29.55 29.55 0.45 -1.5% 29.55 117 29.60 293 16.42
2020-01-07 1402 5105297 1967 150230333 29.55 29.60 29.35 29.40 0.15 -0.51% 29.40 86 29.50 3 16.33
2020-01-08 1402 6738725 2640 196177796 29.30 29.30 28.95 29.05 0.35 -1.19% 29.05 289 29.10 26 16.14
2020-01-09 1402 3999980 1699 117038238 29.15 29.45 29.10 29.35 0.30 1.03% 29.35 45 29.40 93 16.31
2020-01-10 1402 7395719 1358 216755589 29.40 29.45 29.20 29.25 0.10 -0.34% 29.25 308 29.30 151 16.25
2020-01-13 1402 6142393 1970 181135984 29.25 29.55 29.25 29.50 0.25 0.85% 29.45 248 29.50 276 16.39
2020-01-14 1402 3761923 1245 110956870 29.55 29.60 29.40 29.50 0.00 0% 29.45 417 29.50 412 16.39
2020-01-15 1402 9172572 3368 270537622 29.60 29.70 29.40 29.45 0.05 -0.17% 29.40 323 29.45 11 16.36
2020-01-16 1402 4490931 1672 132352909 29.50 29.60 29.40 29.45 0.00 0% 29.40 323 29.45 305 16.36
2020-01-17 1402 4425790 1308 130401590 29.50 29.60 29.35 29.50 0.05 0.17% 29.45 6 29.50 646 16.39
2020-01-20 1402 7009028 1889 206712571 29.55 29.60 29.35 29.40 0.10 -0.34% 29.35 197 29.40 180 16.33
2020-01-30 1402 17498612 7032 495237244 28.55 28.60 28.00 28.00 1.40 -4.76% 28.00 437 28.05 135 15.56
2020-01-31 1402 9391734 2878 265105335 28.35 28.45 28.00 28.20 0.20 0.71% 28.20 54 28.25 170 15.67
2020-02-03 1402 17449449 6106 495902691 27.85 29.25 27.35 28.15 0.05 -0.18% 28.15 169 28.20 36 15.64
2020-02-04 1402 7203728 2414 204666993 28.20 28.70 28.20 28.55 0.40 1.42% 28.50 484 28.55 85 15.86
2020-02-05 1402 5466386 2175 156680063 28.80 28.85 28.50 28.60 0.05 0.18% 28.60 55 28.65 20 15.89
2020-02-06 1402 5398789 1832 155819989 28.80 29.10 28.65 28.85 0.25 0.87% 28.85 126 28.90 30 16.03
2020-02-07 1402 9971156 3793 283617692 28.60 28.70 28.20 28.20 0.65 -2.25% 28.20 588 28.30 3 15.67
2020-02-10 1402 8174948 3840 232581104 28.20 28.60 28.05 28.55 0.35 1.24% 28.55 85 28.60 273 15.86
2020-02-11 1402 5035954 1642 144152172 28.55 28.70 28.50 28.60 0.05 0.18% 28.60 2178 28.65 44 15.89
2020-02-12 1402 6253236 2255 178849930 28.50 28.65 28.50 28.60 0.00 0% 28.60 344 28.65 130 15.89
2020-02-13 1402 6037000 2644 174061750 28.55 28.95 28.55 28.90 0.30 1.05% 28.90 6 28.95 527 16.06
2020-02-14 1402 4656198 1897 134474465 28.85 29.00 28.75 28.95 0.05 0.17% 28.90 8 28.95 229 16.08
2020-02-17 1402 4375131 1153 126158669 28.90 28.95 28.70 28.85 0.10 -0.35% 28.80 2835 28.85 213 16.03
2020-02-18 1402 8041094 2307 231551950 28.70 29.00 28.60 29.00 0.15 0.52% 28.90 19 29.00 99 16.11
2020-02-19 1402 6096000 1675 176441100 28.80 29.15 28.75 28.90 0.10 -0.34% 28.90 41 28.95 48 16.06
2020-02-20 1402 7302275 2498 210740875 29.05 29.05 28.70 28.90 0.00 0% 28.90 1328 28.95 148 16.06
2020-02-21 1402 4023000 1464 116505650 28.95 29.05 28.70 28.95 0.05 0.17% 28.95 105 29.00 100 16.08
2020-02-24 1402 7518000 2409 214714250 28.70 28.75 28.40 28.65 0.30 -1.04% 28.60 88 28.65 42 15.92
2020-02-25 1402 5564781 1942 158035253 28.35 28.65 28.20 28.60 0.05 -0.17% 28.60 1076 28.65 99 15.89
2020-02-26 1402 7579000 2117 215510650 28.20 28.65 28.20 28.65 0.05 0.17% 28.60 1 28.65 297 15.92
2020-02-27 1402 10192993 2713 288858942 28.45 28.55 28.25 28.25 0.40 -1.4% 28.25 12 28.30 147 15.69
2020-03-02 1402 6768581 3066 188935631 27.50 28.25 27.50 28.00 0.25 -0.88% 28.00 3829 28.05 86 15.56
2020-03-03 1402 10321000 3822 289465550 28.20 28.25 27.90 28.00 0.00 0% 28.00 1255 28.05 134 15.56
2020-03-04 1402 5871590 1531 164695397 28.00 28.15 28.00 28.10 0.10 0.36% 28.10 59 28.15 206 15.61
2020-03-05 1402 3768305 1578 106539596 28.15 28.40 28.15 28.40 0.30 1.07% 28.35 31 28.40 93 15.78
2020-03-06 1402 6493000 2115 182485950 28.35 28.35 28.05 28.10 0.30 -1.06% 28.10 560 28.15 131 15.61
2020-03-09 1402 12415913 4158 342060977 27.55 27.80 27.30 27.60 0.50 -1.78% 27.60 187 27.65 129 15.33
2020-03-10 1402 8150272 2940 221787630 27.40 27.50 27.05 27.10 0.50 -1.81% 27.10 14 27.15 37 15.06
2020-03-11 1402 6366240 2751 172912810 27.10 27.35 27.00 27.20 0.10 0.37% 27.10 13 27.20 215 15.11
2020-03-12 1402 13310396 5648 343280930 26.95 26.95 25.20 25.30 1.90 -6.99% 25.30 420 25.40 34 14.06
2020-03-13 1402 32814000 9278 759121900 23.00 24.10 22.80 23.90 1.40 -5.53% 23.90 138 23.95 40 13.28
2020-03-16 1402 13209678 5425 308200817 23.80 23.85 23.05 23.25 0.65 -2.72% 23.25 80 23.30 174 12.92
2020-03-17 1402 12659953 5133 287919759 22.85 23.20 22.50 22.65 0.60 -2.58% 22.60 230 22.65 125 12.58
2020-03-18 1402 11750252 4268 264417935 22.70 22.80 22.10 22.15 0.50 -2.21% 22.10 76 22.15 6 12.31
2020-03-19 1402 22059945 9250 463205151 21.55 21.75 20.25 21.15 1.00 -4.51% 21.15 43 21.20 325 11.75
2020-03-20 1402 18839058 6690 409131126 21.40 22.00 21.35 21.85 0.70 3.31% 21.80 134 21.85 83 12.14
2020-03-23 1402 12691745 5735 261504385 20.60 20.90 20.50 20.50 1.35 -6.18% 20.50 1433 20.55 344 11.39
2020-03-24 1402 15330972 7202 327170081 20.95 21.60 20.60 21.35 0.85 4.15% 21.35 138 21.40 4 11.86
2020-03-25 1402 13467863 5877 303593636 22.50 22.75 22.30 22.45 1.10 5.15% 22.40 131 22.45 59 12.47
2020-03-26 1402 12929543 4361 291560137 22.85 22.90 22.35 22.65 0.20 0.89% 22.60 61 22.65 548 12.58
2020-03-27 1402 12508055 4594 285553244 23.05 23.25 22.60 22.65 0.00 0% 22.65 320 22.70 4 12.58
2020-03-30 1402 10583188 3321 238646650 22.50 22.80 22.10 22.60 0.05 -0.22% 22.60 140 22.65 11 12.56
2020-03-31 1402 14561517 3728 329371973 22.85 22.85 22.50 22.55 0.05 -0.22% 22.55 1 22.60 579 12.53
2020-04-01 1402 10814034 3065 243658254 22.55 22.60 22.45 22.50 0.05 -0.22% 22.50 2699 22.55 51 11.19
2020-04-06 1402 13496549 5217 307559467 22.85 23.05 22.50 23.05 0.55 2.44% 23.00 7 23.05 182 11.47
2020-04-07 1402 14285417 3919 333882244 23.40 23.65 23.10 23.55 0.50 2.17% 23.55 2 23.60 326 11.72
2020-04-08 1402 11326851 3654 269278824 23.50 24.10 23.50 23.85 0.30 1.27% 23.85 264 23.90 11 11.87
2020-04-09 1402 8320317 4578 199288094 23.90 24.15 23.70 24.10 0.25 1.05% 24.05 75 24.10 238 11.99
2020-04-10 1402 14203806 4963 351828712 24.90 25.10 24.55 24.70 0.60 2.49% 24.70 111 24.75 69 12.29
2020-04-13 1402 22231851 8271 559236655 24.75 26.00 24.45 25.20 0.50 2.02% 25.15 188 25.20 229 12.54
2020-04-14 1402 14279746 5843 359761834 25.10 25.40 25.05 25.10 0.10 -0.4% 25.10 651 25.15 67 12.49
2020-04-15 1402 11275574 4508 284684010 25.25 25.30 25.15 25.30 0.20 0.8% 25.25 99 25.30 184 12.59
2020-04-16 1402 14443570 5840 357719506 25.00 25.00 24.60 24.75 0.55 -2.17% 24.75 40 24.80 196 12.31
2020-04-17 1402 11426786 3855 285704700 25.00 25.30 24.85 24.85 0.10 0.4% 24.85 257 24.90 33 12.36
2020-04-20 1402 13359946 5308 330277249 24.85 24.95 24.65 24.65 0.20 -0.8% 24.65 385 24.70 164 12.26
2020-04-21 1402 17767539 7542 428489299 24.50 24.50 23.90 23.95 0.70 -2.84% 23.95 55 24.00 243 11.92
2020-04-22 1402 9694718 5491 229849319 23.50 23.95 23.35 23.85 0.10 -0.42% 23.85 54 23.90 34 11.87
2020-04-23 1402 10954336 4901 262017987 23.85 24.15 23.80 23.90 0.05 0.21% 23.90 253 23.95 2 11.89
2020-04-24 1402 14640899 6316 349408657 23.90 24.05 23.75 23.75 0.15 -0.63% 23.75 480 23.80 1 11.82
2020-04-27 1402 15175906 6545 373818749 24.05 25.00 24.00 24.75 1.00 4.21% 24.75 115 24.80 99 12.31
2020-04-28 1402 13861260 6461 346753455 25.10 25.25 24.85 24.90 0.15 0.61% 24.85 729 24.90 2 12.39
2020-04-29 1402 10377644 5200 260149028 25.00 25.20 24.95 25.10 0.20 0.8% 25.10 76 25.15 156 12.49
2020-04-30 1402 21055483 8937 546162959 25.60 26.20 25.60 26.00 0.90 3.59% 26.00 421 26.05 12 12.94
2020-05-04 1402 16843336 9095 428438551 25.35 25.60 25.20 25.50 0.50 -1.92% 25.50 6 25.55 171 12.69
2020-05-05 1402 43792065 13737 1174162649 25.75 28.05 25.65 28.05 2.55 10% 28.05 4858 0.00 0 13.96
2020-05-06 1402 97150000 38912 2147483647 30.00 30.15 28.05 28.25 0.20 0.71% 28.25 72 28.30 11 14.05
2020-05-08 1402 22612683 8526 620282310 27.50 28.00 27.20 27.25 0.10 -3.54% 27.25 155 27.30 938 13.56
2020-05-11 1402 13337089 4933 365915896 27.70 27.70 27.25 27.25 0.00 0% 27.25 483 27.30 16 13.56
2020-05-12 1402 17829000 7196 477442450 26.80 26.95 26.65 26.85 0.40 -1.47% 26.85 115 26.90 77 13.36
2020-05-13 1402 11327000 4480 301941750 26.60 26.95 26.50 26.60 0.25 -0.93% 26.60 2645 26.65 14 13.23
2020-05-14 1402 10579000 4002 282055350 26.55 26.85 26.40 26.65 0.05 0.19% 26.65 22 26.70 94 13.26
2020-05-15 1402 9756000 3887 258419400 26.80 26.85 26.20 26.40 0.25 -0.94% 26.40 49 26.45 23 13.13
2020-05-18 1402 12846293 4833 345691961 26.40 27.20 26.40 26.95 0.55 2.08% 26.95 101 27.00 98 14.11
2020-05-19 1402 16068000 6237 439328150 27.55 27.60 27.10 27.40 0.45 1.67% 27.40 66 27.45 136 14.35
2020-05-20 1402 24104000 9614 664880100 27.40 27.90 27.10 27.60 0.20 0.73% 27.60 165 27.65 60 14.45
2020-05-21 1402 11899000 4594 327758900 27.75 27.75 27.40 27.50 0.10 -0.36% 27.50 323 27.55 18 14.40
2020-05-22 1402 12372000 5601 334875700 27.50 27.50 26.85 26.85 0.65 -2.36% 26.85 121 26.90 126 14.06
2020-05-25 1402 9459000 3661 252753200 27.10 27.15 26.45 26.90 0.05 0.19% 26.85 29 26.90 4 14.08
2020-05-26 1402 8454054 3537 230408601 27.15 27.40 27.05 27.30 0.40 1.49% 27.25 113 27.30 155 14.29
2020-05-27 1402 7087000 3140 193832350 27.50 27.60 27.15 27.30 0.00 0% 27.25 130 27.30 10 14.29
2020-05-28 1402 9807000 3722 266461150 27.45 27.45 27.00 27.10 0.20 -0.73% 27.05 116 27.10 141 14.19
2020-05-29 1402 31955000 4360 860908500 27.00 27.40 26.90 26.90 0.20 -0.74% 26.90 591 27.00 5 14.08
2020-06-01 1402 6570000 3277 179304050 27.20 27.40 27.15 27.30 0.40 1.49% 27.25 15 27.30 101 14.29
2020-06-02 1402 5735698 2431 156842917 27.45 27.50 27.25 27.35 0.05 0.18% 27.30 221 27.35 183 14.32
2020-06-03 1402 11353000 5082 314084300 27.55 27.80 27.45 27.80 0.45 1.65% 27.75 74 27.80 519 14.56
2020-06-04 1402 7935000 3336 220204500 28.00 28.00 27.60 27.80 0.00 0% 27.75 65 27.80 35 14.56
2020-06-05 1402 6640000 2525 184442150 27.75 27.90 27.60 27.80 0.00 0% 27.80 405 27.85 165 14.56
2020-06-08 1402 11902000 4239 334131550 28.00 28.20 27.95 28.15 0.35 1.26% 28.10 90 28.15 399 14.74
2020-06-09 1402 10574000 4441 299431850 28.30 28.50 28.05 28.40 0.25 0.89% 28.30 45 28.40 309 14.87
2020-06-10 1402 12578000 5698 358800550 28.40 28.70 28.20 28.70 0.30 1.06% 28.65 13 28.70 493 15.03
2020-06-11 1402 16505000 6393 464101450 28.70 28.70 27.60 27.70 1.00 -3.48% 27.70 169 27.75 164 14.50
2020-06-12 1402 11366000 4034 309123750 27.00 27.50 26.85 27.45 0.25 -0.9% 27.45 331 27.50 156 14.37
2020-06-15 1402 8253000 4597 225379550 27.30 27.60 27.05 27.20 0.25 -0.91% 27.20 108 27.25 35 14.24
2020-06-16 1402 8086000 3749 222079750 27.45 27.60 27.30 27.50 0.30 1.1% 27.45 184 27.50 32 14.40
2020-06-17 1402 8318079 4600 231101126 27.55 28.00 27.50 27.90 0.40 1.45% 27.85 18 27.90 339 14.61
2020-06-18 1402 5409388 1778 150650432 28.05 28.15 27.70 27.85 0.05 -0.18% 27.85 11 27.90 249 14.58
2020-06-19 1402 11407963 2296 314250273 27.85 27.90 27.40 27.40 0.45 -1.62% 27.40 540 27.50 580 14.35
2020-06-22 1402 5039014 1580 139202664 27.50 27.75 27.40 27.70 0.30 1.09% 27.65 36 27.70 427 14.50
2020-06-23 1402 7815595 3031 217220428 27.85 27.95 27.55 27.85 0.15 0.54% 27.80 1 27.85 145 14.58
2020-06-24 1402 6130445 2065 170551834 27.90 27.90 27.70 27.75 0.10 -0.36% 27.75 38 27.80 36 14.53
2020-06-29 1402 6455247 2099 177491307 27.45 27.65 27.30 27.60 0.15 -0.54% 27.60 2 27.65 422 14.45
2020-06-30 1402 5860644 1831 163044833 27.80 27.90 27.60 27.90 0.30 1.09% 27.85 9 27.90 337 14.61
2020-07-01 1402 9414578 4098 265873375 28.10 28.45 28.05 28.20 0.30 1.08% 28.15 146 28.20 41 14.76
2020-07-02 1402 13479409 4717 386484111 28.25 28.90 28.20 28.90 0.70 2.48% 28.85 10 28.90 78 15.13
2020-07-03 1402 13289156 4722 385595928 29.20 29.25 28.80 28.90 0.00 0% 28.85 92 28.90 278 15.13
2020-07-06 1402 8502804 3686 246528474 29.15 29.15 28.90 29.05 0.15 0.52% 29.00 329 29.05 574 15.21
2020-07-07 1402 10641144 3146 308592578 29.15 29.15 28.85 29.05 0.00 0% 29.05 108 29.10 981 15.21
2020-07-08 1402 6682029 2307 193719441 29.00 29.10 28.90 29.10 0.05 0.17% 29.05 19 29.10 452 15.24
2020-07-09 1402 7530668 2312 218851803 29.20 29.25 28.95 28.95 0.15 -0.52% 28.95 246 29.00 6 15.16
2020-07-13 1402 12479870 4760 366311460 29.00 29.65 28.90 29.60 0.70 2.25% 29.60 821 29.65 474 15.50
2020-07-14 1402 9752787 2703 288164054 29.60 29.65 29.30 29.50 0.10 -0.34% 29.50 961 29.55 32 15.44
2020-07-15 1402 19540314 5795 582831622 29.65 29.95 29.50 29.80 0.30 1.02% 29.75 67 29.80 59 15.60
2020-07-16 1402 19465934 6636 588656457 29.90 30.50 29.85 30.50 0.70 2.35% 30.45 248 30.50 1720 15.97
2020-07-17 1402 16421062 7646 499948036 30.50 30.80 30.05 30.15 0.35 -1.15% 30.15 201 30.20 904 15.79
2020-07-20 1402 15112113 6230 456356345 30.05 30.35 29.80 30.30 0.15 0.5% 30.30 736 30.35 291 15.86
2020-07-21 1402 14773064 4513 448361307 30.35 30.50 30.20 30.30 0.00 0% 30.30 773 30.35 120 15.86
2020-07-22 1402 21146303 4699 639123790 30.30 30.35 29.95 30.30 0.00 0% 30.30 120 30.35 703 15.86
2020-07-23 1402 19225233 3250 577319640 30.20 30.20 29.80 30.00 0.30 -0.99% 29.95 331 30.00 7 15.71
2020-07-27 1402 47602048 11318 1256938941 26.35 27.00 25.90 26.00 0.00 -13.33% 26.00 348 26.05 56 13.61
2020-07-28 1402 18945987 6568 487115197 26.00 26.15 25.30 25.45 0.55 -2.12% 25.40 150 25.45 5 13.32
2020-07-29 1402 15193402 6445 387390638 25.45 25.75 25.30 25.45 0.00 0% 25.40 88 25.45 197 13.32
2020-07-30 1402 11023491 4424 281055747 25.70 25.70 25.35 25.70 0.25 0.98% 25.65 45 25.70 56 13.46
2020-07-31 1402 14807169 5169 377216519 25.70 25.70 25.35 25.60 0.10 -0.39% 25.55 316 25.60 519 13.40
2020-08-03 1402 22606861 8851 584636921 25.55 26.60 25.30 26.10 0.50 1.95% 26.10 148 26.15 777 13.66
2020-08-04 1402 10803811 4451 280836039 26.10 26.20 25.80 26.05 0.05 -0.19% 26.05 19 26.10 163 13.64
2020-08-05 1402 8369001 4469 219005515 26.05 26.35 26.00 26.10 0.05 0.19% 26.10 153 26.15 14 13.66
2020-08-06 1402 7801357 2566 204912410 26.20 26.55 26.05 26.20 0.10 0.38% 26.15 36 26.20 56 13.72
2020-08-07 1402 7827696 4535 206257113 26.25 26.50 26.20 26.35 0.15 0.57% 26.30 26 26.35 1839 13.80
2020-08-11 1402 5783431 2234 151488377 26.40 26.40 26.05 26.05 0.40 -1.14% 26.05 359 26.20 118 13.64
2020-08-12 1402 7496603 2168 195771987 26.05 26.30 25.90 26.30 0.25 0.96% 26.25 22 26.30 142 13.77
2020-08-13 1402 4283257 1354 112698845 26.45 26.50 26.20 26.35 0.05 0.19% 26.30 46 26.35 91 13.80
2020-08-14 1402 5230265 2129 137182970 26.30 26.30 26.15 26.25 0.10 -0.38% 26.20 333 26.25 439 13.74
2020-08-17 1402 9925480 3481 261300704 26.25 26.45 26.15 26.40 0.15 0.57% 26.40 49 26.45 429 15.90
2020-08-18 1402 9398430 2396 248717435 26.45 26.60 26.35 26.50 0.10 0.38% 26.45 174 26.50 2 15.96
2020-08-19 1402 10318010 3279 273366043 26.55 26.65 26.30 26.30 0.20 -0.75% 26.30 104 26.40 51 15.84
2020-08-20 1402 13552753 5185 348766063 26.25 26.40 25.30 25.65 0.65 -2.47% 25.65 63 25.70 70 15.45
2020-08-21 1402 7017765 3035 183145315 25.95 26.30 25.80 26.25 0.60 2.34% 26.20 29 26.25 168 15.81
2020-08-24 1402 6209269 2597 161676535 26.25 26.25 25.90 26.00 0.25 -0.95% 26.00 810 26.05 151 15.66
2020-08-25 1402 6850732 2711 180011982 26.10 26.45 26.05 26.30 0.30 1.15% 26.30 100 26.35 168 15.84
2020-08-26 1402 4353967 2083 114145513 26.35 26.40 26.15 26.25 0.05 -0.19% 26.20 78 26.25 451 15.81
2020-08-27 1402 4614165 2277 120315361 26.20 26.30 26.00 26.20 0.05 -0.19% 26.15 21 26.20 344 15.78
2020-08-28 1402 6280679 2669 163801522 26.05 26.25 26.00 26.20 0.00 0% 26.20 51 26.25 94 15.78
2020-08-31 1402 12836055 2786 338911702 26.35 26.50 26.20 26.45 0.25 0.95% 26.40 22 26.45 201 15.93
2020-09-01 1402 10998718 1972 289071055 26.50 26.55 26.15 26.25 0.20 -0.76% 26.25 33 26.30 28 15.81
2020-09-02 1402 9461682 2459 250398908 26.40 26.60 26.30 26.55 0.30 1.14% 26.50 7 26.55 172 15.99
2020-09-03 1402 17205709 6201 464928616 26.80 27.40 26.70 26.80 0.25 0.94% 26.80 2 26.85 1 16.14
2020-09-04 1402 14309305 5128 384929131 26.60 27.20 26.50 26.90 0.10 0.37% 26.85 272 26.90 162 16.20
2020-09-07 1402 13469513 5010 368389430 27.05 27.60 27.00 27.30 0.40 1.49% 27.30 68 27.35 32 16.45
2020-09-10 1402 4608466 1993 123257674 27.00 27.00 26.65 26.65 0.25 -2.38% 26.65 43 26.70 111 16.05
2020-09-11 1402 6769144 2344 179762870 26.65 26.85 26.40 26.45 0.20 -0.75% 26.40 410 26.45 81 15.93
2020-09-14 1402 5820265 1801 153630307 26.45 26.50 26.30 26.50 0.05 0.19% 26.45 62 26.50 79 15.96
2020-09-16 1402 10154141 3213 263797211 26.20 26.20 25.90 26.00 0.15 -1.89% 25.95 120 26.00 209 15.66
2020-09-17 1402 10566932 3897 273415082 26.00 26.10 25.75 25.95 0.05 -0.19% 25.90 124 25.95 14 15.63
2020-09-18 1402 14605852 3288 377721697 26.00 26.10 25.75 25.75 0.20 -0.77% 25.75 2418 25.90 2 15.51
2020-09-22 1402 10387055 3474 266525308 25.80 25.85 25.55 25.65 0.20 -0.39% 25.60 79 25.65 2 15.45
2020-09-24 1402 15210522 6229 379632750 25.20 25.25 24.70 24.85 0.70 -3.12% 24.85 166 24.90 37 14.97
2020-09-25 1402 6390217 2129 159798572 24.85 25.20 24.85 25.10 0.25 1.01% 25.05 43 25.10 9 15.12
2020-09-29 1402 5421070 2425 136649701 25.40 25.50 25.10 25.15 0.25 0.2% 25.15 45 25.20 2 15.15
2020-09-30 1402 7008135 1925 178047825 25.40 25.55 25.30 25.30 0.15 0.6% 25.30 593 25.40 18 15.24
2020-10-06 1402 6387432 3515 166321360 25.80 26.20 25.75 26.10 0.35 3.16% 26.05 6 26.10 35 15.72
2020-10-08 1402 2760044 1063 72070987 26.10 26.20 26.05 26.15 0.05 0.19% 26.10 6 26.15 110 15.75
2020-10-12 1402 5850000 2376 151601000 26.15 26.15 25.65 25.90 0.25 -0.96% 25.85 7 25.90 260 15.60
2020-10-13 1402 2494094 1185 64201869 25.85 25.90 25.60 25.70 0.20 -0.77% 25.70 51 25.75 10 15.48
2020-10-14 1402 2921277 1141 75797954 25.75 26.10 25.75 26.00 0.30 1.17% 25.95 26 26.00 142 15.66
2020-10-15 1402 5074688 2001 132184073 25.95 26.20 25.90 26.15 0.15 0.58% 26.05 83 26.15 110 15.75
2020-10-16 1402 3298837 1307 85834562 26.15 26.15 25.95 25.95 0.20 -0.76% 25.95 252 26.00 44 15.63
2020-10-20 1402 3717482 1459 96710596 26.05 26.10 25.95 26.05 0.05 0.39% 26.00 393 26.05 45 15.69
2020-10-21 1402 6665954 2317 172303704 26.00 26.05 25.75 25.75 0.30 -1.15% 25.75 628 25.80 48 15.51
2020-10-22 1402 6444929 2080 168019818 25.80 26.25 25.80 26.25 0.50 1.94% 26.20 16 26.25 439 15.81
2020-10-23 1402 2025562 753 52990714 26.25 26.25 26.05 26.20 0.05 -0.19% 26.15 88 26.20 161 15.78
2020-10-26 1402 7091506 1432 184653219 26.10 26.20 25.95 26.00 0.20 -0.76% 25.95 431 26.00 604 15.66
2020-10-27 1402 2497100 958 64786356 25.90 26.00 25.85 25.90 0.10 -0.38% 25.90 357 25.95 48 15.60
2020-10-28 1402 3701291 1867 96276401 25.90 26.10 25.85 26.10 0.20 0.77% 26.00 1 26.10 85 15.72
2020-10-29 1402 4116498 1883 106246002 25.85 26.00 25.70 25.80 0.30 -1.15% 25.80 312 25.85 22 15.54
2020-10-30 1402 7117047 1998 182796273 25.70 25.80 25.50 25.75 0.05 -0.19% 25.70 72 25.75 105 15.51
2020-11-02 1402 3667613 1435 95230903 25.70 26.10 25.70 26.05 0.30 1.17% 26.00 17 26.05 2 15.69
2020-11-03 1402 4937516 2264 129203782 26.10 26.25 26.05 26.20 0.15 0.58% 26.15 104 26.20 36 15.78
2020-11-04 1402 2965064 812 77365018 26.10 26.20 25.95 26.10 0.10 -0.38% 26.05 135 26.15 1 15.72
2020-11-05 1402 2827401 1157 74116420 26.10 26.30 26.10 26.20 0.10 0.38% 26.15 68 26.20 4 15.78
2020-11-06 1402 3737870 1226 97861785 26.20 26.30 26.05 26.20 0.00 0% 26.15 36 26.20 79 15.78
2020-11-09 1402 7325183 2814 194315952 26.30 26.75 26.25 26.60 0.40 1.53% 26.55 20 26.60 31 16.02
2020-11-10 1402 8356115 2951 224265633 26.75 27.00 26.70 26.90 0.30 1.13% 26.85 43 26.90 23 16.20
2020-11-11 1402 17475871 5955 479473416 26.90 27.75 26.90 27.70 0.80 2.97% 27.70 13 27.75 351 16.69
2020-11-12 1402 9600738 3436 263654690 27.70 27.70 27.20 27.60 0.10 -0.36% 27.55 39 27.60 47 16.63
2020-11-13 1402 7022728 2113 192891085 27.60 27.60 27.20 27.60 0.00 0% 27.55 21 27.60 508 16.63
2020-11-16 1402 6087763 2600 167038461 27.55 27.55 27.30 27.50 0.10 -0.36% 27.45 58 27.50 122 16.57
2020-11-18 1402 12526468 4087 352463915 28.05 28.25 28.00 28.20 0.20 2.55% 28.15 85 28.20 58 16.89
2020-11-19 1402 7167610 2703 201646101 28.00 28.20 27.90 28.20 0.00 0% 28.15 22 28.20 608 16.89
2020-11-23 1402 10023846 3082 283246065 28.20 28.40 28.15 28.25 0.10 0.18% 28.20 215 28.25 170 16.92
2020-11-24 1402 5499757 2371 154212465 28.25 28.30 27.90 28.05 0.20 -0.71% 28.00 25 28.05 150 16.80
2020-11-25 1402 6797233 2219 190305351 28.00 28.15 27.90 28.05 0.00 0% 28.00 24 28.05 368 16.80
2020-11-26 1402 4873303 1932 135929518 28.00 28.05 27.80 27.90 0.15 -0.53% 27.90 67 27.95 254 16.71
2020-11-27 1402 7250389 2910 200683103 27.80 27.90 27.55 27.70 0.20 -0.72% 27.70 71 27.75 28 16.59
2020-11-30 1402 19397497 3269 534139625 27.70 28.00 27.40 27.40 0.30 -1.08% 27.40 363 27.50 297 16.41
2020-12-01 1402 6442334 2389 176485644 27.50 27.60 27.20 27.50 0.10 0.36% 27.45 125 27.50 34 16.47
2020-12-02 1402 5439035 1955 148958653 27.35 27.50 27.25 27.40 0.10 -0.36% 27.35 284 27.40 63 16.41
2020-12-04 1402 9213585 3700 254718494 27.55 27.75 27.45 27.65 0.25 0.91% 27.65 22 27.70 69 16.56
2020-12-07 1402 6870491 2466 189915249 27.70 27.85 27.50 27.60 0.05 -0.18% 27.55 65 27.60 53 16.53
2020-12-11 1402 4707292 1791 130453755 27.65 27.85 27.60 27.70 0.00 0.36% 27.70 17 27.75 146 16.59
2020-12-16 1402 7216674 3731 199998241 27.40 27.90 27.35 27.90 0.75 0.72% 27.85 32 27.90 136 16.71
2020-12-18 1402 6167333 2179 169723434 27.60 27.75 27.45 27.45 0.10 -1.61% 27.45 197 27.50 5 16.44
2020-12-21 1402 5122016 2096 142603164 27.45 28.00 27.45 27.95 0.50 1.82% 27.90 116 27.95 20 16.74
2020-12-22 1402 9297392 2695 259640775 27.75 28.15 27.55 27.70 0.25 -0.89% 27.65 45 27.70 103 16.59
2020-12-25 1402 8792251 3948 250245960 28.25 28.70 28.20 28.55 0.50 3.07% 28.55 19 28.60 475 17.10
2020-12-28 1402 9001690 3448 258830959 28.80 29.10 28.55 28.60 0.05 0.18% 28.60 187 28.65 10 17.13
2020-12-29 1402 6688511 2283 190974864 28.70 28.80 28.35 28.65 0.05 0.17% 28.60 92 28.65 39 17.16
2020-12-30 1402 10351805 3820 298709397 28.65 29.10 28.55 29.05 0.40 1.4% 29.00 96 29.05 376 17.40