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　72.30
0
0%		72.30
0
0%		 　72.00
-0.3
-0.41%		72.00
0
0%		71.50
-0.5
-0.69%		71.00
-0.5
-0.7%		71.40
0.4
0.56%		 　71.20
-0.2
-0.28%		70.90
-0.3
-0.42%		70.70
-0.2
-0.28%		70.30
-0.4
-0.57%		70.90
0.6
0.85%		 　70.70
-0.2
-0.28%		 　　　　　　　　69.00
-1.7
-2.4%		68.60
-0.4
-0.58%		70.93
2 月 　67.80
-0.8
-1.17%		67.90
0.1
0.15%		67.60
-0.3
-0.44%		67.70
0.1
0.15%		67.00
-0.7
-1.03%		 　67.40
0.4
0.6%		67.40
0
0%		67.00
-0.4
-0.59%		67.20
0.2
0.3%		68.20
1
1.49%		 　68.40
0.2
0.29%		68.40
0
0%		68.90
0.5
0.73%		67.60
-1.3
-1.89%		67.40
-0.2
-0.3%		 　66.70
-0.7
-1.04%		66.80
0.1
0.15%		66.00
-0.8
-1.2%		66.10
0.1
0.15%		 67.1
3 月　65.00
-1.1
-1.66%		65.60
0.6
0.92%		66.60
1
1.52%		66.80
0.2
0.3%		66.20
-0.6
-0.9%		 　65.00
-1.2
-1.81%		66.30
1.3
2%		66.30
0
0%		64.50
-1.8
-2.71%		62.50
-2
-3.1%		 　60.90
-1.6
-2.56%		62.70
1.8
2.96%		63.00
0.3
0.48%		62.40
-0.6
-0.95%		62.00
-0.4
-0.64%		 　59.70
-2.3
-3.71%		61.40
1.7
2.85%		63.40
2
3.26%		64.30
0.9
1.42%		64.90
0.6
0.93%		 　62.50
-2.4
-3.7%		63.30
0.8
1.28%		63.59
4 月62.00
-1.3
-2.05%		 　　　63.20
1.2
1.94%		64.50
1.3
2.06%		64.60
0.1
0.16%		64.00
-0.6
-0.93%		64.10
0.1
0.16%		 　64.50
0.4
0.62%		65.60
1.1
1.71%		66.10
0.5
0.76%		65.30
-0.8
-1.21%		65.90
0.6
0.92%		 　65.80
-0.1
-0.15%		64.80
-1
-1.52%		65.30
0.5
0.77%		64.50
-0.8
-1.23%		65.50
1
1.55%		 　66.20
0.7
1.07%		65.80
-0.4
-0.6%		66.40
0.6
0.91%		66.40
0
0%		 65.08
5 月　　　66.70
0.3
0.45%		67.10
0.4
0.6%		66.20
-0.9
-1.34%		 67.00
0.8
1.21%		 　67.40
0.4
0.6%		66.70
-0.7
-1.04%		66.70
0
0%		65.90
-0.8
-1.2%		65.80
-0.1
-0.15%		 　66.40
0.6
0.91%		66.00
-0.4
-0.6%		65.80
-0.2
-0.3%		66.20
0.4
0.61%		65.20
-1
-1.51%		 　65.30
0.1
0.15%		65.80
0.5
0.77%		65.30
-0.5
-0.76%		65.20
-0.1
-0.15%		64.70
-0.5
-0.77%		 66.07
6 月65.10
0.4
0.62%		65.50
0.4
0.61%		67.00
1.5
2.29%		66.70
-0.3
-0.45%		66.70
0
0%		 　67.20
0.5
0.75%		67.90
0.7
1.04%		68.50
0.6
0.88%		68.00
-0.5
-0.73%		68.00
0
0%		 　67.30
-0.7
-1.03%		67.80
0.5
0.74%		67.60
-0.2
-0.29%		66.70
-0.9
-1.33%		66.40
-0.3
-0.45%		 　66.60
0.2
0.3%		66.60
0
0%		67.00
0.4
0.6%		 　　　67.40
0.4
0.6%		68.00
0.6
0.89%		 67.19
7 月69.20
1.2
1.76%		70.60
1.4
2.02%		69.40
-1.2
-1.7%		 　70.30
0.9
1.3%		69.70
-0.6
-0.85%		69.20
-0.5
-0.72%		68.80
-0.4
-0.58%		 　　69.00
0.2
0.29%		66.20
-2.8
-4.06%		66.00
-0.2
-0.3%		65.30
-0.7
-1.06%		65.10
-0.2
-0.31%		 　64.90
-0.2
-0.31%		64.00
-0.9
-1.39%		64.00
0
0%		63.70
-0.3
-0.47%		 　　62.60
-1.1
-1.73%		61.60
-1
-1.6%		61.90
0.3
0.49%		62.90
1
1.62%		63.10
0.2
0.32%		66.17
8 月 　62.20
-0.9
-1.43%		62.60
0.4
0.64%		62.60
0
0%		62.50
-0.1
-0.16%		62.00
-0.5
-0.8%		 　　62.00
0
0%		62.30
0.3
0.48%		63.20
0.9
1.44%		62.60
-0.6
-0.95%		 　63.10
0.5
0.8%		62.90
-0.2
-0.32%		62.80
-0.1
-0.16%		61.90
-0.9
-1.43%		62.60
0.7
1.13%		 　62.30
-0.3
-0.48%		61.80
-0.5
-0.8%		61.80
0
0%		61.50
-0.3
-0.49%		61.30
-0.2
-0.33%		 61.30
0
0%		62.21
9 月 61.30
0
0%		61.3
10 月 61.30
0
0%		61.3
11 月 61.30
0
0%		61.3
12 月 61.30
0
0%		61.3

說明:最高漲幅:3.26%最低跌幅:-4.06% 最高價:72.30最低價:59.70平均價:64.11,灰色底表示週末,漲84天(50.5)元,跌95天(-70.8)元,平盤143天
3%=3,2%=12,1%=47,0%=165,-0%=4,-1%=5,-2%=17,-3%=30,-4%=39,

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 4904 1855627 1116 134007253 72.60 72.60 72.10 72.30 0.20 0% 72.20 54 72.30 9 28.58
2020-01-03 4904 1224306 732 88448747 72.20 72.50 72.10 72.30 0.00 0% 72.20 56 72.30 34 28.58
2020-01-06 4904 2323436 1062 167349667 72.00 72.20 71.90 72.00 0.30 -0.41% 72.00 324 72.10 37 28.46
2020-01-07 4904 2122724 1038 152693582 72.00 72.20 71.70 72.00 0.00 0% 72.00 67 72.10 5 28.46
2020-01-08 4904 4545844 2132 325117403 71.80 71.80 71.30 71.50 0.50 -0.69% 71.40 415 71.50 20 28.26
2020-01-09 4904 6280562 3676 446594175 71.50 71.70 71.00 71.00 0.50 -0.7% 71.00 1013 71.20 1 28.06
2020-01-10 4904 4703988 2366 333928727 71.00 71.70 70.80 71.40 0.40 0.56% 71.30 2 71.40 4 28.22
2020-01-13 4904 4174505 2259 295854300 71.40 71.40 70.50 71.20 0.20 -0.28% 71.20 6 71.30 37 28.14
2020-01-14 4904 3921170 2258 277796705 70.70 71.30 70.60 70.90 0.30 -0.42% 70.80 75 70.90 4 28.02
2020-01-15 4904 4710275 3036 332347269 70.70 70.70 70.30 70.70 0.20 -0.28% 70.60 2 70.70 5 27.94
2020-01-16 4904 4657751 2793 328318281 70.70 70.70 70.30 70.30 0.40 -0.57% 70.30 374 70.40 1 27.79
2020-01-17 4904 3735061 2433 263713233 70.20 70.90 70.20 70.90 0.60 0.85% 70.80 48 70.90 199 28.02
2020-01-20 4904 2937050 1558 207807450 70.70 71.00 70.50 70.70 0.20 -0.28% 70.70 201 70.80 2 27.94
2020-01-30 4904 8732721 4966 602418634 69.00 69.90 68.70 69.00 1.70 -2.4% 68.90 23 69.00 142 27.27
2020-01-31 4904 5143017 2639 354137076 69.00 69.40 68.60 68.60 0.40 -0.58% 68.60 363 69.10 7 27.11
2020-02-03 4904 5922436 3117 399746662 68.50 68.60 66.60 67.80 0.80 -1.17% 67.80 11 67.90 39 26.80
2020-02-04 4904 4765869 2739 322757340 67.30 68.50 67.20 67.90 0.10 0.15% 67.90 90 68.00 2 26.84
2020-02-05 4904 3824199 1949 258165132 67.60 67.90 67.30 67.60 0.30 -0.44% 67.60 31 67.70 46 26.72
2020-02-06 4904 6385387 2484 431663016 67.40 67.90 67.40 67.70 0.10 0.15% 67.60 41 67.70 182 26.76
2020-02-07 4904 4598647 2606 308398066 67.50 67.50 66.90 67.00 0.70 -1.03% 67.00 13 67.10 52 26.48
2020-02-10 4904 3257657 1460 218623057 66.90 67.40 66.70 67.40 0.40 0.6% 67.40 13 67.50 33 26.64
2020-02-11 4904 2195125 1342 148074450 67.10 67.70 67.10 67.40 0.00 0% 67.40 301 67.50 32 26.64
2020-02-12 4904 4411048 2780 296017617 67.10 67.40 67.00 67.00 0.40 -0.59% 67.00 638 67.30 3 26.48
2020-02-13 4904 2932000 1433 197741600 67.00 67.80 67.00 67.20 0.20 0.3% 67.20 9 67.60 14 26.56
2020-02-14 4904 3106362 1805 210977191 67.20 68.30 67.20 68.20 1.00 1.49% 68.10 18 68.20 15 26.96
2020-02-17 4904 2345321 1423 160012506 68.20 68.50 67.70 68.40 0.20 0.29% 68.30 88 68.40 58 27.04
2020-02-18 4904 2305333 1245 157230333 68.40 68.40 68.00 68.40 0.00 0% 68.30 2 68.40 100 27.04
2020-02-19 4904 3347000 1841 230207600 68.20 69.30 68.20 68.90 0.50 0.73% 68.80 18 68.90 63 27.23
2020-02-20 4904 6397888 3575 433362984 68.20 68.40 67.40 67.60 1.30 -1.89% 67.60 61 67.70 1 26.72
2020-02-21 4904 3449000 2243 232824300 67.50 67.90 67.30 67.40 0.20 -0.3% 67.40 230 67.50 3 26.64
2020-02-24 4904 7030000 4288 468672300 67.30 67.30 66.20 66.70 0.70 -1.04% 66.70 147 66.80 66 26.36
2020-02-25 4904 5737657 3746 379666319 66.20 66.80 65.80 66.80 0.10 0.15% 66.70 564 66.80 30 26.40
2020-02-26 4904 6729000 4256 442490800 66.00 66.30 65.10 66.00 0.80 -1.2% 66.00 51 66.10 38 26.09
2020-02-27 4904 5730771 2426 376552727 65.60 66.10 65.30 66.10 0.10 0.15% 66.00 5 66.10 192 26.13
2020-03-02 4904 6535414 4073 426104102 65.20 65.50 65.00 65.00 1.10 -1.66% 65.00 570 65.10 40 25.69
2020-03-03 4904 4293000 3154 280133900 65.40 65.80 65.00 65.60 0.60 0.92% 65.50 5 65.60 15 25.93
2020-03-04 4904 4172692 2350 275388873 65.40 66.60 65.30 66.60 1.00 1.52% 66.50 22 66.60 42 26.32
2020-03-05 4904 4191434 2401 279902814 67.10 67.20 66.60 66.80 0.20 0.3% 66.70 15 66.80 7 26.40
2020-03-06 4904 4257000 2608 281019300 66.80 66.80 65.30 66.20 0.60 -0.9% 66.20 96 66.30 24 26.17
2020-03-09 4904 4949768 3175 321870632 65.30 65.70 64.50 65.00 1.20 -1.81% 65.00 200 65.10 19 25.69
2020-03-10 4904 5436336 2516 357127433 64.70 66.40 64.60 66.30 1.30 2% 66.30 44 66.40 144 26.21
2020-03-11 4904 3417670 1958 226211350 66.10 66.60 65.60 66.30 0.00 0% 66.10 69 66.30 16 26.21
2020-03-12 4904 7283857 4122 470422305 65.90 65.90 64.00 64.50 1.80 -2.71% 64.30 55 64.50 121 25.49
2020-03-13 4904 13593000 7580 816511500 62.00 62.80 58.20 62.50 2.00 -3.1% 62.40 171 62.50 7 24.70
2020-03-16 4904 7703250 4425 473548299 62.50 62.80 60.90 60.90 1.60 -2.56% 60.90 1 61.00 18 24.07
2020-03-17 4904 10820544 5586 674424034 60.90 63.60 60.10 62.70 1.80 2.96% 62.70 178 62.80 58 24.78
2020-03-18 4904 7424367 4100 463903721 61.50 63.50 61.10 63.00 0.30 0.48% 63.00 9 63.10 13 24.90
2020-03-19 4904 10144866 4959 632884799 61.00 64.30 61.00 62.40 0.60 -0.95% 62.40 11 62.80 5 24.66
2020-03-20 4904 8846978 4392 550353617 62.00 63.30 61.60 62.00 0.40 -0.64% 62.00 2 62.30 1 24.51
2020-03-23 4904 5811004 3038 350995340 60.50 61.80 59.70 59.70 2.30 -3.71% 59.70 37 59.90 15 23.60
2020-03-24 4904 5113194 2877 313922799 61.00 62.00 60.10 61.40 1.70 2.85% 61.40 108 61.50 44 22.91
2020-03-25 4904 4698722 2665 295911868 61.40 63.50 61.40 63.40 2.00 3.26% 63.40 2 63.50 181 23.66
2020-03-26 4904 4159773 2150 266799593 63.90 64.70 63.10 64.30 0.90 1.42% 64.00 3 64.30 43 23.99
2020-03-27 4904 3618101 1820 233869838 64.90 65.00 63.60 64.90 0.60 0.93% 64.80 75 64.90 37 24.22
2020-03-30 4904 3745201 1744 235107199 63.10 63.20 62.10 62.50 2.40 -3.7% 62.50 40 62.70 13 23.32
2020-03-31 4904 3863946 1484 243529673 63.00 63.40 62.30 63.30 0.80 1.28% 63.00 20 63.30 81 23.62
2020-04-01 4904 2569938 1529 159920524 62.70 62.70 62.00 62.00 1.30 -2.05% 62.00 474 62.30 5 23.13
2020-04-06 4904 4579919 2283 289496230 63.00 64.00 62.10 63.20 1.20 1.94% 63.20 62 63.30 14 23.58
2020-04-07 4904 3685547 2096 234922056 63.30 64.50 62.90 64.50 1.30 2.06% 63.60 37 64.50 1 24.07
2020-04-08 4904 4358270 2499 281958850 64.30 64.90 64.00 64.60 0.10 0.16% 64.60 5 64.70 3 24.10
2020-04-09 4904 2597846 1538 166430264 64.50 64.50 63.70 64.00 0.60 -0.93% 64.00 76 64.30 3 23.88
2020-04-10 4904 1847598 1230 118322107 64.00 64.30 63.80 64.10 0.10 0.16% 64.00 45 64.10 20 23.92
2020-04-13 4904 1669109 879 107116633 64.00 64.60 63.90 64.50 0.40 0.62% 64.40 2 64.50 14 24.07
2020-04-14 4904 3488725 1676 227499495 64.50 65.60 64.50 65.60 1.10 1.71% 65.50 12 65.60 97 24.48
2020-04-15 4904 3190084 1936 209690574 65.60 66.20 65.20 66.10 0.50 0.76% 66.00 2 66.10 29 24.66
2020-04-16 4904 3520029 1683 230168789 65.50 66.10 65.00 65.30 0.80 -1.21% 65.30 191 65.50 75 24.37
2020-04-17 4904 3293692 1523 217796182 65.90 67.00 65.50 65.90 0.60 0.92% 65.90 2 66.00 159 24.59
2020-04-20 4904 2288914 1022 150773404 65.80 66.40 65.50 65.80 0.10 -0.15% 65.80 23 66.00 27 24.55
2020-04-21 4904 2958001 1817 192374165 65.40 65.90 64.10 64.80 1.00 -1.52% 64.80 35 65.00 5 24.18
2020-04-22 4904 1909249 797 123679107 64.00 65.30 64.00 65.30 0.50 0.77% 65.20 1 65.30 32 24.37
2020-04-23 4904 2025755 1072 131041975 64.70 65.40 64.40 64.50 0.80 -1.23% 64.50 12 64.60 2 24.07
2020-04-24 4904 1932607 860 125974915 64.90 65.50 64.70 65.50 1.00 1.55% 65.40 86 65.50 231 24.44
2020-04-27 4904 3159539 1859 208953042 66.30 66.40 65.50 66.20 0.70 1.07% 66.20 22 66.30 11 24.70
2020-04-28 4904 3351633 1830 221590497 66.30 66.60 65.60 65.80 0.40 -0.6% 65.80 3 65.90 5 24.55
2020-04-29 4904 2713317 1323 180226240 66.20 66.70 66.00 66.40 0.60 0.91% 66.40 96 66.50 90 24.78
2020-04-30 4904 4465694 2308 297486181 66.40 67.00 66.40 66.40 0.00 0% 66.40 190 66.60 39 24.78
2020-05-04 4904 3844122 2108 253922074 65.00 66.80 65.00 66.70 0.30 0.45% 66.60 57 66.70 214 24.89
2020-05-05 4904 2290256 1463 153183352 66.70 67.10 66.50 67.10 0.40 0.6% 67.10 3 67.20 115 25.04
2020-05-06 4904 2468000 1313 164017900 66.60 67.00 66.20 66.20 0.90 -1.34% 66.20 44 66.30 1 24.70
2020-05-08 4904 2034915 962 136202266 66.90 67.20 66.60 67.00 0.70 1.21% 66.90 113 67.00 56 25.00
2020-05-11 4904 1779125 893 120097238 67.30 67.70 67.20 67.40 0.40 0.6% 67.40 94 67.50 14 25.15
2020-05-12 4904 2328000 1242 155420100 67.00 67.30 66.40 66.70 0.70 -1.04% 66.60 6 66.70 19 24.89
2020-05-13 4904 1416000 695 94515700 66.60 67.20 66.60 66.70 0.00 0% 66.70 54 66.80 6 24.89
2020-05-14 4904 1568000 931 103387700 66.60 66.60 65.50 65.90 0.80 -1.2% 65.80 95 65.90 1 24.59
2020-05-15 4904 1209000 583 79737900 66.70 66.70 65.70 65.80 0.10 -0.15% 65.80 124 66.00 1 24.74
2020-05-18 4904 1761252 1021 116301353 65.50 66.40 65.50 66.40 0.60 0.91% 66.20 19 66.40 66 24.96
2020-05-19 4904 2573000 1469 170630500 67.70 67.70 66.00 66.00 0.40 -0.6% 66.00 169 66.10 20 24.81
2020-05-20 4904 2679000 1433 176792900 66.50 66.50 65.70 65.80 0.20 -0.3% 65.80 119 65.90 3 24.74
2020-05-21 4904 3046000 1094 201102900 65.70 66.30 65.60 66.20 0.40 0.61% 66.10 40 66.20 16 24.89
2020-05-22 4904 3052000 1646 199927700 65.70 65.80 65.20 65.20 1.00 -1.51% 65.20 8 65.40 80 24.51
2020-05-25 4904 1667000 857 108370800 65.30 65.50 64.20 65.30 0.10 0.15% 65.20 24 65.30 58 24.55
2020-05-26 4904 2200345 1129 145086735 65.60 66.40 65.50 65.80 0.50 0.77% 65.80 70 65.90 12 24.74
2020-05-27 4904 1902000 1067 124775700 65.70 66.20 65.20 65.30 0.50 -0.76% 65.30 134 65.50 11 24.55
2020-05-28 4904 2892000 1572 188772100 65.50 65.80 65.00 65.20 0.10 -0.15% 65.20 56 65.30 12 24.51
2020-05-29 4904 6773000 1818 439351600 65.20 65.90 64.70 64.70 0.50 -0.77% 64.60 110 64.70 93 24.32
2020-06-01 4904 2468000 1626 161876400 65.70 66.00 65.00 65.10 0.40 0.62% 65.10 131 65.50 1 24.47
2020-06-02 4904 2115462 1242 139062136 65.60 66.00 65.50 65.50 0.40 0.61% 65.50 82 65.90 9 24.62
2020-06-03 4904 3075000 1840 205102200 66.80 67.00 66.10 67.00 1.50 2.29% 66.90 75 67.00 272 25.19
2020-06-04 4904 3924000 2102 262673500 67.50 67.60 66.60 66.70 0.30 -0.45% 66.70 90 66.90 5 25.08
2020-06-05 4904 1928000 1230 128872800 66.60 67.00 66.60 66.70 0.00 0% 66.70 144 66.90 16 25.08
2020-06-08 4904 2244000 1272 150525200 66.90 67.40 66.50 67.20 0.50 0.75% 67.10 26 67.20 7 25.26
2020-06-09 4904 2837000 1671 192055500 67.40 68.00 67.20 67.90 0.70 1.04% 67.80 11 67.90 45 25.53
2020-06-10 4904 3452000 1823 235854300 68.10 68.50 68.00 68.50 0.60 0.88% 68.40 31 68.50 128 25.75
2020-06-11 4904 3835000 1838 262048900 68.60 68.80 68.00 68.00 0.50 -0.73% 68.00 593 68.10 69 25.56
2020-06-12 4904 3503000 2284 237348000 67.40 68.10 67.10 68.00 0.00 0% 68.00 64 68.10 123 25.56
2020-06-15 4904 4722000 2825 316843500 67.40 67.70 66.60 67.30 0.70 -1.03% 67.10 1 67.30 1 25.30
2020-06-16 4904 4279000 1997 289964400 67.30 68.20 67.10 67.80 0.50 0.74% 67.80 9 67.90 3 25.49
2020-06-17 4904 2484205 1433 167496908 67.80 67.80 67.20 67.60 0.20 -0.29% 67.50 1 67.60 334 25.41
2020-06-18 4904 3677148 1965 245946516 67.60 67.70 66.60 66.70 0.90 -1.33% 66.70 41 66.80 1 25.08
2020-06-19 4904 5482779 1485 364916548 67.00 67.20 66.40 66.40 0.30 -0.45% 66.40 115 66.70 24 24.96
2020-06-22 4904 2595719 1435 173015173 66.60 67.10 66.40 66.60 0.20 0.3% 66.60 15 66.70 23 25.04
2020-06-23 4904 2811966 1488 187879422 67.00 67.40 66.60 66.60 0.00 0% 66.60 120 66.80 30 25.04
2020-06-24 4904 3151327 1660 211375361 67.10 67.40 66.70 67.00 0.40 0.6% 67.00 110 67.20 2 25.19
2020-06-29 4904 3333731 1758 224465154 67.00 67.80 66.70 67.40 0.40 0.6% 67.30 2 67.50 99 25.34
2020-06-30 4904 4381742 1962 298264892 67.70 68.30 67.70 68.00 0.60 0.89% 68.00 45 68.20 8 25.56
2020-07-01 4904 5364210 3300 370545994 68.30 69.60 68.10 69.20 1.20 1.76% 69.20 14 69.30 83 26.02
2020-07-02 4904 6436095 3320 449380546 69.40 70.60 69.00 70.60 1.40 2.02% 70.50 36 70.60 86 26.54
2020-07-03 4904 4542419 2346 317669473 70.80 70.90 69.40 69.40 1.20 -1.7% 69.40 132 69.50 2 26.09
2020-07-06 4904 4677191 2469 327343909 69.70 70.30 69.60 70.30 0.90 1.3% 70.20 19 70.30 202 26.43
2020-07-07 4904 5256216 2508 365439438 70.30 70.30 69.10 69.70 0.60 -0.85% 69.60 95 69.70 5 26.20
2020-07-08 4904 4179681 2121 288805553 69.60 69.60 68.80 69.20 0.50 -0.72% 69.10 6 69.20 18 26.02
2020-07-09 4904 3222961 1639 222204497 69.20 69.30 68.80 68.80 0.40 -0.58% 68.80 239 68.90 1 25.86
2020-07-13 4904 9519597 3368 659370393 68.80 69.50 68.70 69.00 0.40 0.29% 68.90 114 69.00 161 25.94
2020-07-14 4904 6372112 2731 419648744 65.80 66.50 65.20 66.20 0.00 -4.06% 66.10 23 66.20 60 24.89
2020-07-15 4904 8706361 3703 571556493 66.20 66.30 65.20 66.00 0.20 -0.3% 65.90 2 66.00 134 24.81
2020-07-16 4904 2440474 1592 160026076 66.00 66.10 65.20 65.30 0.70 -1.06% 65.30 203 65.50 8 24.55
2020-07-17 4904 1647370 1123 107684688 66.00 66.00 65.00 65.10 0.20 -0.31% 65.10 7 65.20 1 24.47
2020-07-20 4904 1791386 1045 116067134 65.00 65.40 64.50 64.90 0.20 -0.31% 64.80 21 64.90 3 24.40
2020-07-21 4904 4935850 3199 317265076 65.00 65.00 64.00 64.00 0.90 -1.39% 64.00 640 64.10 8 24.06
2020-07-22 4904 3271385 2107 209227580 63.90 64.30 63.80 64.00 0.00 0% 63.90 37 64.00 232 24.06
2020-07-23 4904 2705756 1539 172525284 63.70 64.10 63.50 63.70 0.30 -0.47% 63.70 91 63.90 5 23.95
2020-07-27 4904 3411424 2080 215175112 63.40 64.00 62.60 62.60 0.90 -1.73% 62.60 169 62.80 14 23.53
2020-07-28 4904 5388980 3042 332759426 62.30 62.30 61.00 61.60 1.00 -1.6% 61.60 295 61.70 22 23.16
2020-07-29 4904 3445785 2341 213915399 62.00 62.50 61.80 61.90 0.30 0.49% 61.90 2 62.00 22 23.27
2020-07-30 4904 2871949 1790 179807766 62.00 63.20 62.00 62.90 1.00 1.62% 62.80 9 62.90 4 23.65
2020-07-31 4904 2819466 1376 177994688 63.30 63.40 63.00 63.10 0.20 0.32% 63.10 16 63.20 41 23.72
2020-08-03 4904 3138816 2060 196163971 63.10 63.30 62.20 62.20 0.90 -1.43% 62.20 90 62.30 2 23.38
2020-08-04 4904 2015556 1111 126575259 62.50 63.30 62.40 62.60 0.40 0.64% 62.60 27 62.70 4 23.53
2020-08-05 4904 2120244 1421 132765772 63.20 63.20 62.30 62.60 0.00 0% 62.60 19 62.80 20 23.53
2020-08-06 4904 2353494 1545 146906959 63.00 63.10 62.10 62.50 0.10 -0.16% 62.40 20 62.50 7 23.50
2020-08-07 4904 3109043 2000 193124252 62.50 62.70 61.90 62.00 0.50 -0.8% 61.90 78 62.00 4 23.31
2020-08-11 4904 2220231 1441 137654874 62.00 62.40 61.90 62.00 0.10 0% 61.90 209 62.00 507 23.31
2020-08-12 4904 2115916 1212 131213246 62.00 62.30 61.70 62.30 0.30 0.48% 62.20 2 62.30 12 23.42
2020-08-13 4904 3239001 1708 203849358 62.50 63.90 62.20 63.20 0.90 1.44% 63.00 7 63.30 117 23.76
2020-08-14 4904 2630811 1246 164831669 63.00 63.00 62.50 62.60 0.60 -0.95% 62.60 78 62.70 9 23.53
2020-08-17 4904 3302324 1427 208211637 62.90 63.30 62.60 63.10 0.50 0.8% 63.10 53 63.20 2 23.54
2020-08-18 4904 2435013 1476 153070303 63.20 63.30 62.70 62.90 0.20 -0.32% 62.80 192 62.90 495 23.47
2020-08-19 4904 2667890 1578 167677249 62.90 63.10 62.70 62.80 0.10 -0.16% 62.80 139 62.90 140 23.43
2020-08-20 4904 3543747 2383 219755001 62.70 62.70 61.60 61.90 0.90 -1.43% 61.90 46 62.00 56 23.10
2020-08-21 4904 2265357 1365 141294691 62.40 62.80 62.00 62.60 0.70 1.13% 62.50 1 62.60 15 23.36
2020-08-24 4904 1337420 906 83380763 62.60 62.70 62.10 62.30 0.30 -0.48% 62.30 16 62.40 2 23.25
2020-08-25 4904 3244032 2298 201213679 62.40 62.50 61.80 61.80 0.50 -0.8% 61.80 151 61.90 28 23.06
2020-08-26 4904 1989870 1375 123012310 61.90 62.10 61.70 61.80 0.00 0% 61.70 171 61.80 47 23.06
2020-08-27 4904 3775244 2179 232756928 61.90 61.90 61.40 61.50 0.30 -0.49% 61.50 48 61.60 5 22.95
2020-08-28 4904 2675273 1841 164011402 61.50 61.60 61.20 61.30 0.20 -0.33% 61.30 50 61.40 4 22.87
2020-08-31 4904 6012514 1878 370645854 61.80 62.40 61.30 61.30 0.00 0% 61.30 68 61.40 73 22.87
2020-08-31 4904 6012514 1878 370645854 61.80 62.40 61.30 61.30 0.00 0% 61.30 68 61.40 73 22.87
2020-09-01 4904 3870112 1850 237822482 61.70 61.90 61.10 61.30 0.00 0% 61.30 115 61.50 6 22.87
2020-09-02 4904 4100021 2681 250196862 61.40 61.50 60.80 61.00 0.30 -0.49% 60.90 73 61.00 7 22.76
2020-09-03 4904 2606724 1941 159042819 61.20 61.50 60.80 60.80 0.20 -0.33% 60.80 170 60.90 15 22.69
2020-09-04 4904 2558345 1514 155246572 60.80 61.00 60.50 60.80 0.00 0% 60.80 25 60.90 13 22.69
2020-09-07 4904 5188516 2950 320861016 61.80 62.40 61.50 61.60 0.80 1.32% 61.50 81 61.60 10 22.99
2020-09-10 4904 3976855 2385 248871678 62.10 63.00 62.10 62.70 0.60 1.79% 62.60 244 62.70 117 23.40
2020-09-11 4904 3173593 1709 199507459 62.90 63.10 62.70 63.00 0.30 0.48% 62.90 5 63.00 99 23.51
2020-09-14 4904 2326516 1298 146067208 63.20 63.20 62.50 62.70 0.30 -0.48% 62.70 8 62.80 60 23.40
2020-09-16 4904 2353272 1465 146860636 62.30 62.80 62.00 62.80 0.70 0.16% 62.70 66 62.80 135 23.43
2020-09-17 4904 2035237 1118 127257931 62.90 62.90 62.30 62.50 0.30 -0.48% 62.40 8 62.50 2 23.32
2020-09-18 4904 5858443 2064 362879896 62.40 62.50 61.70 61.70 0.80 -1.28% 61.70 175 61.80 59 23.02
2020-09-22 4904 2504485 1427 153959266 62.00 62.00 61.10 61.10 0.90 -0.97% 61.10 126 61.20 4 22.80
2020-09-24 4904 6541758 3620 393107565 60.80 60.80 59.80 60.00 0.90 -1.8% 60.00 107 60.10 106 22.39
2020-09-25 4904 1679323 795 101411103 60.30 60.70 60.00 60.70 0.70 1.17% 60.60 3 60.70 36 22.65
2020-09-29 4904 2104043 1234 129105820 61.80 61.80 61.00 61.20 0.30 0.82% 61.20 22 61.30 5 22.84
2020-09-30 4904 1780248 1061 109076293 61.70 61.70 61.00 61.00 0.20 -0.33% 61.00 235 61.20 3 22.76
2020-10-06 4904 2949068 1936 182326516 61.50 62.00 61.40 62.00 0.50 1.64% 62.00 16 62.10 75 23.13
2020-10-08 4904 2512509 1355 153813499 61.40 61.50 61.10 61.20 0.30 -1.29% 61.20 6 61.30 23 22.84
2020-10-12 4904 1865000 1010 113940400 61.20 61.20 61.00 61.10 0.10 -0.16% 61.00 104 61.10 1 22.80
2020-10-13 4904 2036791 1383 123571015 60.90 61.00 60.50 60.90 0.20 -0.33% 60.80 7 60.90 46 22.72
2020-10-14 4904 3205010 1675 193956998 60.90 61.10 60.30 60.30 0.60 -0.99% 60.30 207 60.60 43 22.50
2020-10-15 4904 3805522 2449 228400520 60.30 60.40 59.80 60.00 0.30 -0.5% 60.00 32 60.20 6 22.39
2020-10-16 4904 1544546 1008 92925313 60.10 60.50 60.00 60.00 0.00 0% 60.00 474 60.10 2 22.39
2020-10-20 4904 1301954 909 78443611 60.10 60.50 60.00 60.30 0.30 0.5% 60.20 5 60.30 2 22.50
2020-10-21 4904 2103704 1607 126540104 60.40 60.50 60.00 60.00 0.30 -0.5% 60.00 669 60.10 1 22.39
2020-10-22 4904 3767572 1912 226487402 60.00 60.50 59.90 60.20 0.20 0.33% 60.20 10 60.30 7 22.46
2020-10-23 4904 1479890 922 89293432 60.40 60.50 60.20 60.40 0.20 0.33% 60.30 48 60.40 26 22.54
2020-10-26 4904 1247551 972 75185340 60.30 60.50 60.10 60.30 0.10 -0.17% 60.20 74 60.30 3 22.50
2020-10-27 4904 1101072 693 66527681 60.30 60.60 60.20 60.60 0.30 0.5% 60.50 14 60.60 338 22.61
2020-10-28 4904 1865668 1285 112635941 60.50 60.60 60.20 60.20 0.40 -0.66% 60.20 202 60.30 2 22.46
2020-10-29 4904 1670361 1038 100430437 60.00 60.40 60.00 60.00 0.20 -0.33% 60.00 573 60.10 9 22.39
2020-10-30 4904 3901787 1473 233864923 59.80 60.20 59.80 60.00 0.00 0% 60.00 326 60.10 25 22.39
2020-11-02 4904 1641159 1266 98697708 60.00 60.50 60.00 60.50 0.50 0.83% 60.40 3 60.50 46 22.57
2020-11-03 4904 2382107 1861 143815715 60.50 60.60 60.10 60.60 0.10 0.17% 60.60 1 60.70 90 22.61
2020-11-04 4904 2007606 1335 121025782 60.60 60.60 60.20 60.20 0.40 -0.66% 60.20 123 60.30 2 22.46
2020-11-05 4904 1529599 975 92532548 60.50 60.90 60.30 60.40 0.20 0.33% 60.40 85 60.50 1 22.54
2020-11-06 4904 2356191 1180 142885286 60.60 60.80 60.50 60.50 0.10 0.17% 60.50 258 60.60 13 22.57
2020-11-09 4904 2510686 1363 152478411 60.70 61.00 60.50 60.90 0.40 0.66% 60.80 1 60.90 78 22.72
2020-11-10 4904 2508481 1297 153121988 60.90 61.20 60.90 61.00 0.10 0.16% 61.00 144 61.10 5 22.76
2020-11-11 4904 3114565 1819 190065164 61.00 61.30 60.80 61.30 0.30 0.49% 61.20 3 61.30 22 22.87
2020-11-12 4904 2150751 1349 131527263 61.30 61.30 61.00 61.00 0.30 -0.49% 61.00 145 61.20 11 22.76
2020-11-13 4904 2495285 1379 152634064 61.00 61.40 61.00 61.00 0.00 0% 61.00 232 61.10 16 22.76
2020-11-16 4904 4848171 2809 297282698 61.50 61.80 60.90 61.40 0.40 0.66% 61.30 30 61.40 111 23.26
2020-11-18 4904 3314160 1799 202626988 61.00 61.40 61.00 61.10 0.10 -0.49% 61.10 56 61.20 2 23.14
2020-11-19 4904 3500427 1930 213658267 61.10 61.50 60.80 60.90 0.20 -0.33% 60.90 40 61.00 74 23.07
2020-11-23 4904 3833772 2165 233957058 61.00 61.40 60.80 61.20 0.40 0.49% 61.10 2 61.20 84 23.18
2020-11-24 4904 2496068 1538 151917838 61.20 61.20 60.70 60.70 0.50 -0.82% 60.70 179 60.80 84 22.99
2020-11-25 4904 2921601 2085 177849732 61.10 61.20 60.70 61.00 0.30 0.49% 60.90 4 61.00 24 23.11
2020-11-26 4904 2966490 1703 181048188 61.10 61.20 60.80 61.20 0.20 0.33% 61.10 3 61.20 41 23.18
2020-11-27 4904 3225923 1956 197238198 61.20 61.40 60.90 61.20 0.00 0% 61.20 23 61.30 28 23.18
2020-11-30 4904 15293550 3300 945777873 61.30 62.00 61.00 62.00 0.80 1.31% 61.90 72 62.00 6 23.48
2020-12-01 4904 3945282 2280 241954716 61.90 61.90 61.00 61.20 0.80 -1.29% 61.20 60 61.30 11 23.18
2020-12-02 4904 3664242 2375 222997469 61.20 61.20 60.70 60.70 0.50 -0.82% 60.70 152 60.80 4 22.99
2020-12-04 4904 2670944 1846 162737604 60.90 61.10 60.70 60.80 0.30 0.16% 60.80 18 60.90 15 23.03
2020-12-07 4904 3252319 1866 198331299 61.20 61.30 60.80 61.30 0.50 0.82% 61.00 26 61.30 53 23.22
2020-12-11 4904 3910044 2341 238329965 61.10 61.30 60.70 60.90 0.10 -0.65% 60.90 48 61.00 54 23.07
2020-12-16 4904 4298726 2781 263028691 61.00 61.60 60.90 61.30 0.50 0.66% 61.30 10 61.40 7 23.22
2020-12-18 4904 4452239 2245 271352274 61.50 61.60 60.60 60.60 0.80 -1.14% 60.60 288 61.10 24 22.95
2020-12-21 4904 2949157 1541 180600361 61.00 61.50 60.90 61.50 0.90 1.49% 61.30 97 61.50 278 23.30
2020-12-22 4904 2391109 1176 146551948 61.50 61.50 61.10 61.10 0.40 -0.65% 61.10 69 61.20 27 23.14
2020-12-25 4904 1803039 1197 109588040 60.70 61.00 60.70 60.80 0.10 -0.49% 60.80 6 60.90 15 23.03
2020-12-28 4904 2109838 1181 128926667 60.90 61.30 60.80 61.30 0.50 0.82% 61.20 100 61.40 105 23.22
2020-12-29 4904 1879281 1034 115101884 61.30 61.50 61.00 61.40 0.10 0.16% 61.30 183 61.40 12 23.26
2020-12-30 4904 4010458 2356 247355992 61.40 62.00 61.30 61.90 0.50 0.81% 61.80 55 61.90 222 23.45