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　　　28.85
0
0%		28.85
0
0%		 28.35
-0.5
-1.73%		28.70
0.35
1.23%		 　28.60
-0.1
-0.35%		28.05
-0.55
-1.92%		28.40
0.35
1.25%		28.10
-0.3
-1.06%		27.60
-0.5
-1.78%		 　27.25
-0.35
-1.27%		27.45
0.2
0.73%		26.40
-1.05
-3.83%		26.40
0
0%		26.40
0
0%		 　26.80
0.4
1.52%		26.60
-0.2
-0.75%		26.50
-0.1
-0.38%		26.45
-0.05
-0.19%		26.00
-0.45
-1.7%		 27.45
2 月　26.75
0.75
2.88%		26.70
-0.05
-0.19%		26.85
0.15
0.56%		 　　　　　　　　　　　27.10
0.25
0.93%		27.50
0.4
1.48%		27.40
-0.1
-0.36%		 　　28.10
0.7
2.55%		 29.50
1.4
4.98%		 28.05
3 月　28.70
-0.8
-2.71%		29.35
0.65
2.26%		29.40
0.05
0.17%		29.35
-0.05
-0.17%		 　29.30
-0.05
-0.17%		29.90
0.6
2.05%		29.75
-0.15
-0.5%		29.45
-0.3
-1.01%		29.80
0.35
1.19%		 　29.55
-0.25
-0.84%		29.90
0.35
1.18%		29.45
-0.45
-1.51%		29.50
0.05
0.17%		29.20
-0.3
-1.02%		 　29.40
0.2
0.68%		29.00
-0.4
-1.36%		29.15
0.15
0.52%		29.10
-0.05
-0.17%		29.75
0.65
2.23%		 　29.90
0.15
0.5%		30.00
0.1
0.33%		 29.5
4 月29.90
-0.1
-0.33%		 　　　29.95
0.05
0.17%		30.00
0.05
0.17%		30.50
0.5
1.67%		30.40
-0.1
-0.33%		 　30.95
0.55
1.81%		30.60
-0.35
-1.13%		30.60
0
0%		30.95
0.35
1.14%		31.90
0.95
3.07%		 　33.40
1.5
4.7%		33.15
-0.25
-0.75%		33.10
-0.05
-0.15%		33.30
0.2
0.6%		32.55
-0.75
-2.25%		 　32.50
-0.05
-0.15%		32.85
0.35
1.08%		33.40
0.55
1.67%		33.25
-0.15
-0.45%		 31.79
5 月　　32.35
-0.9
-2.71%		31.70
-0.65
-2.01%		32.65
0.95
3%		33.85
1.2
3.68%		33.25
-0.6
-1.77%		 　33.90
0.65
1.95%		32.75
-1.15
-3.39%		30.65
-2.1
-6.41%		30.00
-0.65
-2.12%		30.75
0.75
2.5%		 　29.65
-1.1
-3.58%		30.80
1.15
3.88%		30.60
-0.2
-0.65%		30.35
-0.25
-0.82%		30.50
0.15
0.49%		 　30.55
0.05
0.16%		31.20
0.65
2.13%		31.40
0.2
0.64%		30.40
-1
-3.18%		31.25
0.85
2.8%		 31.65
0.4
1.28%		31.45
6 月31.90
0.25
0.79%		32.05
0.15
0.47%		32.45
0.4
1.25%		31.90
-0.55
-1.69%		 　31.75
-0.15
-0.47%		31.90
0.15
0.47%		31.50
-0.4
-1.25%		31.95
0.45
1.43%		31.90
-0.05
-0.16%		 　　31.80
-0.1
-0.31%		31.85
0.05
0.16%		31.80
-0.05
-0.16%		31.05
-0.75
-2.36%		 　30.75
-0.3
-0.97%		30.85
0.1
0.33%		31.65
0.8
2.59%		31.50
-0.15
-0.47%		31.75
0.25
0.79%		 32.35
0.6
1.89%		31.90
-0.45
-1.39%		31.90
0
0%		32.00
0.1
0.31%		 31.76
7 月32.45
0.45
1.41%		32.20
-0.25
-0.77%		 　32.45
0.25
0.78%		32.55
0.1
0.31%		32.35
-0.2
-0.61%		32.95
0.6
1.85%		32.95
0
0%		 　32.95
0
0%		32.90
-0.05
-0.15%		32.60
-0.3
-0.91%		32.80
0.2
0.61%		33.60
0.8
2.44%		 　33.60
0
0%		32.60
-1
-2.98%		32.50
-0.1
-0.31%		32.90
0.4
1.23%		32.75
-0.15
-0.46%		 　31.90
-0.85
-2.6%		31.50
-0.4
-1.25%		31.00
-0.5
-1.59%		31.15
0.15
0.48%		29.60
-1.55
-4.98%		 32.34
8 月　30.10
0.5
1.69%		30.30
0.2
0.66%		30.25
-0.05
-0.17%		30.00
-0.25
-0.83%		30.05
0.05
0.17%		 　29.95
-0.1
-0.33%		29.95
0
0%		30.00
0.05
0.17%		30.25
0.25
0.83%		29.65
-0.6
-1.98%		 　29.05
-0.6
-2.02%		28.55
-0.5
-1.72%		28.85
0.3
1.05%		28.30
-0.55
-1.91%		28.30
0
0%		 　28.90
0.6
2.12%		29.40
0.5
1.73%		29.35
-0.05
-0.17%		29.20
-0.15
-0.51%		29.65
0.45
1.54%		 　29.90
0.25
0.84%		30.05
0.15
0.5%		29.53
9 月29.60
-0.45
-1.5%		29.60
0
0%		30.00
0.4
1.35%		 　29.70
-0.3
-1%		29.60
-0.1
-0.34%		29.25
-0.35
-1.18%		29.05
-0.2
-0.68%		29.20
0.15
0.52%		 　29.45
0.25
0.86%		29.75
0.3
1.02%		29.80
0.05
0.17%		29.65
-0.15
-0.5%		29.50
-0.15
-0.51%		 　　　28.70
-0.8
-2.71%		29.25
0.55
1.92%		29.35
0.1
0.34%		 　29.85
0.5
1.7%		30.00
0.15
0.5%		29.55
-0.45
-1.5%		29.85
0.3
1.02%		 29.5
10 月29.15
-0.7
-2.35%		 　29.35
0.2
0.69%		29.35
0
0%		29.25
-0.1
-0.34%		29.55
0.3
1.03%		29.45
-0.1
-0.34%		 　　29.25
-0.2
-0.68%		29.25
0
0%		29.05
-0.2
-0.68%		29.30
0.25
0.86%		 　29.45
0.15
0.51%		29.70
0.25
0.85%		29.80
0.1
0.34%		30.10
0.3
1.01%		29.40
-0.7
-2.33%		 　29.35
-0.05
-0.17%		29.55
0.2
0.68%		29.45
-0.1
-0.34%		29.25
-0.2
-0.68%		29.10
-0.15
-0.51%		 29.37
11 月29.00
-0.1
-0.34%		29.45
0.45
1.55%		29.55
0.1
0.34%		29.35
-0.2
-0.68%		29.40
0.05
0.17%		 　29.45
0.05
0.17%		29.90
0.45
1.53%		29.90
0
0%		30.00
0.1
0.33%		30.15
0.15
0.5%		 　30.00
-0.15
-0.5%		29.50
-0.5
-1.67%		29.35
-0.15
-0.51%		29.50
0.15
0.51%		29.40
-0.1
-0.34%		 　29.15
-0.25
-0.85%		28.75
-0.4
-1.37%		28.80
0.05
0.17%		28.55
-0.25
-0.87%		28.25
-0.3
-1.05%		 　28.15
-0.1
-0.35%		27.90
-0.25
-0.89%		 29.2
12 月28.30
0.4
1.43%		28.30
0
0%		28.30
0
0%		 　28.60
0.3
1.06%		28.75
0.15
0.52%		28.75
0
0%		28.85
0.1
0.35%		28.75
-0.1
-0.35%		 　28.45
-0.3
-1.04%		28.45
0
0%		28.35
-0.1
-0.35%		28.20
-0.15
-0.53%		28.10
-0.1
-0.35%		 　28.40
0.3
1.07%		28.55
0.15
0.53%		28.60
0.05
0.18%		28.80
0.2
0.7%		28.90
0.1
0.35%		 　29.00
0.1
0.35%		29.15
0.15
0.52%		29.30
0.15
0.51%		29.30
0
0%		　28.64

說明:最高漲幅:4.98%最低跌幅:-6.41% 最高價:33.90最低價:26.00平均價:29.95,灰色底表示週末,漲141天(51.15)元,跌140天(-51.85)元,平盤22天
5%=4,4%=2,3%=10,2%=27,1%=66,0%=54,-0%=1,-1%=1,-2%=3,-3%=17,-4%=24,-5%=46,-6%=48,

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
2021-01-04 1402 8338791 3370 239879079 28.90 28.95 28.50 28.85 0.10 0% 28.85 56 28.90 124 17.28
2021-01-05 1402 5248405 1880 150927113 28.75 28.85 28.65 28.85 0.00 0% 28.85 38 28.90 554 17.28
2021-01-07 1402 6175408 2785 175797005 28.40 28.70 28.35 28.35 0.00 -1.73% 28.35 231 28.40 125 16.98
2021-01-08 1402 8084785 3120 230248319 28.40 28.70 28.25 28.70 0.35 1.23% 28.65 4 28.70 261 17.19
2021-01-11 1402 5766060 2144 164346370 28.55 28.65 28.35 28.60 0.10 -0.35% 28.55 11 28.60 554 17.13
2021-01-12 1402 5019621 2260 141377730 28.45 28.45 28.00 28.05 0.55 -1.92% 28.05 50 28.10 7 16.80
2021-01-13 1402 7214079 2415 204296445 28.05 28.55 28.00 28.40 0.35 1.25% 28.35 30 28.40 45 17.01
2021-01-14 1402 8234200 4193 231260245 28.40 28.40 27.85 28.10 0.30 -1.06% 28.05 20 28.10 22 16.83
2021-01-15 1402 10288325 4139 284637869 28.00 28.05 27.50 27.60 0.50 -1.78% 27.60 2 27.65 136 16.53
2021-01-18 1402 9335770 3670 253677538 27.55 27.55 27.05 27.25 0.35 -1.27% 27.20 78 27.25 51 16.32
2021-01-19 1402 6233117 2720 170175213 27.25 27.45 27.20 27.45 0.20 0.73% 27.45 41 27.50 216 16.44
2021-01-20 1402 17490072 9014 467039654 27.25 27.40 26.30 26.40 1.05 -3.83% 26.40 143 26.45 9 15.81
2021-01-21 1402 6848766 3072 181531404 26.50 26.90 26.30 26.40 0.00 0% 26.40 108 26.45 111 15.81
2021-01-22 1402 7805527 3179 205850610 26.55 26.55 26.30 26.40 0.00 0% 26.40 143 26.45 4 15.81
2021-01-25 1402 5671082 2469 151089860 26.40 26.80 26.30 26.80 0.40 1.52% 26.75 90 26.80 73 16.05
2021-01-26 1402 5383526 2112 143165646 26.70 26.80 26.50 26.60 0.20 -0.75% 26.55 87 26.60 24 15.93
2021-01-27 1402 8310752 2823 222202000 26.75 27.05 26.50 26.50 0.10 -0.38% 26.50 120 26.55 171 15.87
2021-01-28 1402 8910890 2933 236675813 26.40 26.90 26.35 26.45 0.05 -0.19% 26.45 79 26.50 94 15.84
2021-01-29 1402 9612484 3649 252582807 26.45 26.65 26.00 26.00 0.45 -1.7% 26.00 250 26.10 82 15.57
2021-02-02 1402 8360850 5430 222478004 26.20 26.90 26.15 26.75 0.50 2.88% 26.70 47 26.75 103 16.02
2021-02-03 1402 5845261 3244 155336261 26.75 26.75 26.40 26.70 0.05 -0.19% 26.70 111 26.75 178 15.99
2021-02-04 1402 6085055 2731 162577988 26.45 26.95 26.45 26.85 0.15 0.56% 26.85 1799 26.90 96 16.08
2021-02-17 1402 12898375 4572 348535464 27.25 27.30 26.85 27.10 0.05 0.93% 27.10 341 27.15 96 16.23
2021-02-18 1402 11187442 3739 306706177 27.15 27.70 26.90 27.50 0.40 1.48% 27.50 5974 27.55 87 16.47
2021-02-19 1402 5308619 1949 144977511 27.40 27.45 27.15 27.40 0.10 -0.36% 27.40 1 27.45 94 16.41
2021-02-23 1402 10192532 4147 284471629 27.45 28.15 27.30 28.10 0.65 2.55% 28.10 94 28.15 167 16.83
2021-02-25 1402 39233720 14111 1138476797 28.35 29.50 28.30 29.50 1.75 4.98% 29.45 28 29.50 775 17.66
2021-03-02 1402 13483446 4755 391802570 29.20 29.30 28.60 28.70 0.25 -2.71% 28.70 10 28.75 56 17.19
2021-03-03 1402 16544845 5342 483754067 29.15 29.45 28.80 29.35 0.65 2.26% 29.35 133 29.40 92 17.57
2021-03-04 1402 12847465 4701 375772188 29.30 29.60 29.00 29.40 0.05 0.17% 29.35 23 29.40 284 17.60
2021-03-05 1402 8657976 2704 253751177 29.20 29.45 28.95 29.35 0.05 -0.17% 29.30 161 29.35 216 17.57
2021-03-08 1402 6901158 2692 202858524 29.40 29.60 29.15 29.30 0.05 -0.17% 29.25 280 29.30 97 17.54
2021-03-09 1402 16303771 5099 484582577 29.50 29.90 29.45 29.90 0.60 2.05% 29.85 7 29.90 121 17.90
2021-03-10 1402 7657829 2830 227259689 29.80 29.85 29.50 29.75 0.15 -0.5% 29.70 79 29.75 152 17.81
2021-03-11 1402 9371181 3199 278004431 29.80 29.95 29.40 29.45 0.30 -1.01% 29.45 67 29.50 220 17.63
2021-03-12 1402 8759226 3089 259073341 29.45 29.80 29.25 29.80 0.35 1.19% 29.75 48 29.80 424 17.84
2021-03-15 1402 4536378 1861 134250770 29.65 29.75 29.40 29.55 0.25 -0.84% 29.55 40 29.60 33 17.69
2021-03-16 1402 7410580 2607 220772538 29.55 29.90 29.50 29.90 0.35 1.18% 29.85 61 29.90 392 17.90
2021-03-17 1402 7973939 3522 236174717 29.85 29.85 29.45 29.45 0.45 -1.51% 29.45 45 29.50 44 17.63
2021-03-18 1402 6240404 2229 184371707 29.60 29.75 29.40 29.50 0.05 0.17% 29.45 141 29.50 16 17.66
2021-03-19 1402 15749204 4941 458946465 29.35 29.40 28.95 29.20 0.30 -1.02% 29.10 850 29.20 41 17.48
2021-03-22 1402 5265179 3348 153446345 29.15 29.40 28.95 29.40 0.20 0.68% 29.35 148 29.40 85 17.60
2021-03-23 1402 5364930 2792 156415849 29.40 29.50 29.00 29.00 0.40 -1.36% 29.00 485 29.05 11 17.37
2021-03-24 1402 3416194 1439 99304748 28.95 29.25 28.85 29.15 0.15 0.52% 29.05 89 29.15 39 17.46
2021-03-25 1402 4551192 1742 131843279 28.90 29.10 28.85 29.10 0.05 -0.17% 29.05 10 29.10 229 17.43
2021-03-26 1402 13366169 4606 395111732 29.15 29.80 29.05 29.75 0.65 2.23% 29.70 150 29.75 55 17.81
2021-03-29 1402 10866834 3453 324273507 29.85 29.95 29.70 29.90 0.15 0.5% 29.85 288 29.90 159 17.90
2021-03-30 1402 12428385 3418 373367367 30.00 30.30 29.95 30.00 0.10 0.33% 30.00 131 30.05 88 17.96
2021-04-01 1402 7057517 2790 211397356 30.20 30.20 29.75 29.90 0.30 -0.33% 29.90 89 29.95 29 19.80
2021-04-06 1402 6569867 2127 196959029 30.00 30.15 29.90 29.95 0.05 0.17% 29.95 66 30.00 562 19.83
2021-04-07 1402 4617351 1810 138358550 29.90 30.05 29.90 30.00 0.05 0.17% 29.95 206 30.00 705 19.87
2021-04-08 1402 20295456 4912 616204408 30.05 30.55 29.95 30.50 0.50 1.67% 30.45 128 30.50 207 20.20
2021-04-09 1402 8293247 2649 252510742 30.55 30.75 30.20 30.40 0.10 -0.33% 30.35 134 30.40 49 20.13
2021-04-12 1402 10692238 4096 327688455 30.40 30.95 30.30 30.95 0.55 1.81% 30.90 62 30.95 134 20.50
2021-04-13 1402 13608502 4375 421669519 31.00 31.45 30.55 30.60 0.35 -1.13% 30.60 124 30.65 26 20.26
2021-04-14 1402 7778395 3540 237734918 30.60 31.00 30.15 30.60 0.00 0% 30.55 65 30.60 13 20.26
2021-04-15 1402 7759287 3399 239825412 30.80 31.10 30.70 30.95 0.35 1.14% 30.90 5 31.00 577 20.50
2021-04-16 1402 21120687 7113 666363421 31.00 32.00 31.00 31.90 0.95 3.07% 31.85 77 31.90 171 21.13
2021-04-19 1402 30907179 9392 1009825471 32.00 33.50 31.85 33.40 1.50 4.7% 33.30 67 33.40 68 22.12
2021-04-20 1402 16764086 6341 551175484 33.40 33.40 32.40 33.15 0.25 -0.75% 33.10 6 33.15 251 21.95
2021-04-21 1402 13667849 4946 451640790 32.95 33.40 32.70 33.10 0.05 -0.15% 33.05 3 33.10 156 21.92
2021-04-22 1402 47424456 14182 1615545917 33.50 35.55 33.00 33.30 0.20 0.6% 33.25 81 33.30 86 22.05
2021-04-23 1402 14903179 4934 485343281 33.40 33.45 32.10 32.55 0.75 -2.25% 32.50 13 32.55 85 21.56
2021-04-26 1402 17263075 4949 561585002 32.80 32.95 32.10 32.50 0.05 -0.15% 32.45 169 32.50 297 21.52
2021-04-27 1402 11605908 3800 380733283 32.60 33.10 32.35 32.85 0.35 1.08% 32.85 296 32.90 207 21.76
2021-04-28 1402 12684737 4502 421304391 33.10 33.45 32.95 33.40 0.55 1.67% 33.35 209 33.40 216 22.12
2021-04-29 1402 12214540 3314 408007083 33.60 33.90 33.10 33.25 0.15 -0.45% 33.25 106 33.30 110 22.02
2021-05-03 1402 12441310 4002 407122934 33.25 33.50 32.30 32.35 0.90 -2.71% 32.35 29 32.40 128 21.42
2021-05-04 1402 22777909 7701 732244069 32.65 33.45 31.10 31.70 0.65 -2.01% 31.70 415 31.75 255 20.99
2021-05-05 1402 16138976 5641 527364813 31.85 33.10 31.50 32.65 0.95 3% 32.60 184 32.65 1 21.62
2021-05-06 1402 22808852 7874 766162876 32.85 34.30 32.85 33.85 1.20 3.68% 33.80 17 33.85 80 22.42
2021-05-07 1402 17543684 6252 589405865 34.60 34.85 32.85 33.25 0.60 -1.77% 33.25 29 33.30 182 22.02
2021-05-10 1402 17886248 6064 606185952 33.20 34.25 33.20 33.90 0.65 1.95% 33.90 74 33.95 22 22.45
2021-05-11 1402 22501986 9481 752422495 33.90 34.35 32.20 32.75 1.15 -3.39% 32.75 284 32.80 40 21.69
2021-05-12 1402 33976408 11164 1051522871 32.75 33.00 29.50 30.65 2.10 -6.41% 30.60 11 30.65 46 20.30
2021-05-13 1402 19900628 5395 604211385 30.50 30.95 29.75 30.00 0.65 -2.12% 30.00 58 30.05 188 19.87
2021-05-14 1402 15708736 4400 480325944 30.50 31.10 30.25 30.75 0.75 2.5% 30.75 37 30.80 228 20.36
2021-05-17 1402 16068697 4737 478086034 29.95 30.35 29.30 29.65 1.10 -3.58% 29.65 144 29.70 119 19.64
2021-05-18 1402 9848627 4078 301041467 29.65 31.00 29.65 30.80 1.15 3.88% 30.75 7 30.80 27 17.80
2021-05-19 1402 8527929 2897 260598060 30.65 31.00 30.00 30.60 0.20 -0.65% 30.60 11 30.65 67 17.69
2021-05-20 1402 8960123 3046 270836804 30.20 30.60 30.00 30.35 0.25 -0.82% 30.30 1 30.35 243 17.54
2021-05-21 1402 5925383 1965 180828075 30.55 30.75 30.30 30.50 0.15 0.49% 30.50 18 30.55 9 17.63
2021-05-24 1402 8151190 3433 249615317 30.15 31.30 30.10 30.55 0.05 0.16% 30.50 113 30.55 22 17.66
2021-05-25 1402 10091648 3729 314057111 30.70 31.45 30.65 31.20 0.65 2.13% 31.15 1 31.20 16 18.03
2021-05-26 1402 5922005 2519 185139309 31.20 31.45 30.95 31.40 0.20 0.64% 31.35 6 31.40 29 18.15
2021-05-27 1402 15566359 3613 475817987 31.00 31.10 30.40 30.40 1.00 -3.18% 30.40 447 30.80 1 17.57
2021-05-28 1402 8855653 2805 276328316 30.70 31.40 30.65 31.25 0.85 2.8% 31.25 84 31.30 90 18.06
2021-05-31 1402 9179767 2959 290460555 31.45 31.95 31.40 31.65 0.40 1.28% 31.60 18 31.65 188 18.29
2021-06-01 1402 7978209 3548 253245263 31.70 32.00 31.45 31.90 0.25 0.79% 31.85 36 31.90 16 18.44
2021-06-02 1402 9530443 3364 305117258 31.80 32.25 31.50 32.05 0.15 0.47% 32.05 1 32.10 37 18.53
2021-06-03 1402 8149798 3403 263941605 32.10 32.80 32.10 32.45 0.40 1.25% 32.40 13 32.45 128 18.76
2021-06-04 1402 6097280 2862 195769404 32.40 32.45 31.85 31.90 0.55 -1.69% 31.90 222 31.95 8 18.44
2021-06-07 1402 5957568 2633 189514909 32.00 32.20 31.30 31.75 0.15 -0.47% 31.75 135 31.80 26 18.35
2021-06-08 1402 4806029 2132 153406016 31.75 32.00 31.65 31.90 0.15 0.47% 31.85 366 31.90 12 18.44
2021-06-09 1402 4113741 2668 130427793 31.80 31.95 31.50 31.50 0.40 -1.25% 31.50 167 31.55 1 18.21
2021-06-10 1402 6073654 2900 192333242 31.45 31.95 31.30 31.95 0.45 1.43% 31.90 110 31.95 88 18.47
2021-06-11 1402 3679040 1914 117434394 31.85 32.05 31.80 31.90 0.05 -0.16% 31.85 51 31.90 19 18.44
2021-06-15 1402 4700930 2615 149617659 32.05 32.05 31.65 31.80 0.10 -0.31% 31.80 46 31.85 48 18.38
2021-06-16 1402 4828475 2776 153918899 31.70 32.00 31.70 31.85 0.05 0.16% 31.80 55 31.85 33 18.41
2021-06-17 1402 3343469 1911 105918762 31.50 31.80 31.40 31.80 0.05 -0.16% 31.75 11 31.80 23 18.38
2021-06-18 1402 14254219 3793 444597427 31.60 31.80 31.05 31.05 0.75 -2.36% 31.05 498 31.10 80 17.95
2021-06-21 1402 7152520 3290 219518528 30.75 31.10 30.50 30.75 0.30 -0.97% 30.70 81 30.75 14 17.77
2021-06-22 1402 4930178 1920 152743785 31.05 31.20 30.85 30.85 0.10 0.33% 30.85 47 30.90 1 17.83
2021-06-23 1402 10498209 3836 329547266 30.85 31.95 30.85 31.65 0.80 2.59% 31.65 8 31.70 13 18.29
2021-06-24 1402 4620703 1738 145134956 31.55 31.55 31.30 31.50 0.15 -0.47% 31.45 53 31.50 229 18.21
2021-06-25 1402 4707192 1788 149610459 31.60 32.00 31.55 31.75 0.25 0.79% 31.75 39 31.80 214 18.35
2021-06-27 1402 29010 30 934199 32.20 32.35 32.00 32.35 0.60 1.89% 0.00 39 34.90 214 18.70
2021-06-28 1402 4601947 1743 146821212 32.00 32.00 31.80 31.90 0.15 -1.39% 31.85 124 31.90 249 18.44
2021-06-29 1402 6508851 2307 206979639 31.90 31.90 31.60 31.90 0.00 0% 31.85 16 31.90 11 18.44
2021-06-30 1402 7376461 2355 236128718 32.00 32.30 31.90 32.00 0.10 0.31% 31.95 23 32.00 242 18.50
2021-07-01 1402 9611004 3311 311610993 32.30 32.75 32.10 32.45 0.45 1.41% 32.45 3 32.50 128 18.76
2021-07-02 1402 6486085 2681 211305557 32.50 33.00 32.15 32.20 0.25 -0.77% 32.20 183 32.25 77 18.61
2021-07-05 1402 5272356 1526 171135312 32.70 32.70 32.30 32.45 0.25 0.78% 32.45 2 32.50 1352 18.76
2021-07-06 1402 5639724 2377 183718752 32.55 32.80 32.45 32.55 0.10 0.31% 32.55 49 32.60 207 18.82
2021-07-07 1402 4807484 2046 154935334 32.45 32.45 32.10 32.35 0.20 -0.61% 32.35 14 32.40 92 18.70
2021-07-08 1402 10496719 5341 344656329 32.35 33.00 32.30 32.95 0.60 1.85% 32.95 24 33.00 345 19.05
2021-07-09 1402 9455410 3174 310424940 32.80 33.15 32.50 32.95 0.00 0% 32.90 86 32.95 279 19.05
2021-07-12 1402 10438951 4333 345269950 33.10 33.50 32.75 32.95 0.00 0% 32.90 139 32.95 138 19.05
2021-07-13 1402 8515809 4456 280374163 33.00 33.30 32.75 32.90 0.05 -0.15% 32.85 11 32.90 239 19.02
2021-07-14 1402 3855109 1760 125765134 32.90 32.90 32.45 32.60 0.30 -0.91% 32.55 86 32.60 11 18.84
2021-07-15 1402 3274680 1318 107149656 32.50 32.85 32.50 32.80 0.20 0.61% 32.75 26 32.80 237 18.96
2021-07-16 1402 11938157 4715 397370256 32.60 33.60 32.60 33.60 0.80 2.44% 33.55 6 33.60 156 19.42
2021-07-19 1402 8823686 3559 295841924 33.30 33.75 33.15 33.60 0.00 0% 33.55 55 33.60 430 19.42
2021-07-20 1402 9368987 3869 307440792 33.00 33.40 32.50 32.60 1.00 -2.98% 32.60 165 32.65 77 18.84
2021-07-21 1402 7120978 3262 231113844 32.65 32.80 32.15 32.50 0.10 -0.31% 32.45 5 32.50 4300 18.79
2021-07-22 1402 5301000 2355 174738200 32.50 33.15 32.45 32.90 0.40 1.23% 32.85 4 32.90 255 19.02
2021-07-23 1402 4004833 1907 131859107 33.15 33.25 32.65 32.75 0.15 -0.46% 32.75 16 32.80 8793 18.93
2021-07-26 1402 13888241 4409 447235612 32.75 32.95 31.90 31.90 0.85 -2.6% 31.90 387 31.95 141 18.44
2021-07-27 1402 10243596 3026 323944984 32.00 32.10 31.45 31.50 0.40 -1.25% 31.45 273 31.50 5378 18.21
2021-07-28 1402 12037728 3993 373730167 31.50 31.75 30.85 31.00 0.50 -1.59% 30.95 110 31.00 11357 17.92
2021-07-29 1402 23461449 5600 727659681 31.00 31.45 30.75 31.15 0.15 0.48% 31.15 177 31.20 143 18.01
2021-07-30 1402 16699121 6326 497421591 29.80 30.15 29.60 29.60 0.00 -4.98% 29.60 597 29.70 12 17.11
2021-08-02 1402 7617793 3656 227804119 29.80 30.10 29.70 30.10 0.50 1.69% 30.05 78 30.10 84 17.40
2021-08-03 1402 5684896 2066 171612968 30.00 30.30 29.95 30.30 0.20 0.66% 30.25 6 30.30 5 17.51
2021-08-04 1402 4598977 1609 139010409 30.20 30.40 30.05 30.25 0.05 -0.17% 30.25 47 30.30 271 17.49
2021-08-05 1402 6622717 2193 199581633 30.25 30.35 29.95 30.00 0.25 -0.83% 29.95 292 30.00 480 17.34
2021-08-06 1402 5992817 1933 180185750 30.00 30.25 29.90 30.05 0.05 0.17% 30.00 514 30.05 45 17.37
2021-08-09 1402 6935153 2378 206589087 29.95 30.00 29.50 29.95 0.10 -0.33% 29.90 88 29.95 9 17.31
2021-08-10 1402 4551122 1538 136037439 29.90 30.00 29.75 29.95 0.00 0% 29.90 52 29.95 139 17.31
2021-08-11 1402 4869567 2349 145856219 29.95 30.20 29.70 30.00 0.05 0.17% 29.90 45 30.00 345 17.34
2021-08-12 1402 4890943 1915 147317179 30.00 30.40 29.90 30.25 0.25 0.83% 30.15 43 30.25 103 17.49
2021-08-13 1402 5120250 2108 152581865 30.00 30.10 29.65 29.65 0.60 -1.98% 29.65 296 29.70 45 17.14
2021-08-16 1402 8764422 4257 255459951 29.50 29.60 28.85 29.05 0.60 -2.02% 29.00 130 29.05 26 16.79
2021-08-17 1402 7636988 3294 219246262 29.10 29.20 28.50 28.55 0.50 -1.72% 28.55 141 28.60 1 14.42
2021-08-18 1402 6495365 2282 185505127 28.30 28.85 28.25 28.85 0.30 1.05% 28.80 55 28.85 55 14.57
2021-08-19 1402 8983056 3298 255363582 28.60 28.75 28.20 28.30 0.55 -1.91% 28.25 102 28.30 71 14.29
2021-08-20 1402 5227137 2416 148312116 28.65 28.70 28.15 28.30 0.00 0% 28.30 138 28.40 10 14.29
2021-08-23 1402 3314500 1161 95517526 28.55 28.95 28.55 28.90 0.60 2.12% 28.90 128 28.95 164 14.60
2021-08-24 1402 4523877 1680 131998028 29.00 29.40 28.85 29.40 0.50 1.73% 29.40 3 29.45 190 14.85
2021-08-25 1402 3351878 1225 98128821 29.40 29.45 29.15 29.35 0.05 -0.17% 29.30 34 29.35 29 14.82
2021-08-26 1402 4255063 1695 123895772 29.40 29.40 28.95 29.20 0.15 -0.51% 29.15 83 29.20 7 14.75
2021-08-27 1402 4168074 1423 122906568 29.25 29.65 29.10 29.65 0.45 1.54% 29.60 6 29.65 66 14.97
2021-08-30 1402 3466462 1370 103125441 29.65 29.90 29.50 29.90 0.25 0.84% 29.85 2 29.90 176 15.10
2021-08-31 1402 8679482 2265 259220843 30.00 30.05 29.55 30.05 0.15 0.5% 30.00 19 30.05 136 15.18
2021-09-01 1402 4346704 1770 129340953 29.80 30.05 29.60 29.60 0.45 -1.5% 29.60 242 29.65 16 14.95
2021-09-02 1402 2528595 1089 74884031 29.60 29.80 29.50 29.60 0.00 0% 29.55 31 29.60 6 14.95
2021-09-03 1402 4185467 1394 124820678 29.70 30.00 29.50 30.00 0.40 1.35% 29.95 38 30.00 389 15.15
2021-09-06 1402 2628996 1158 78306919 30.00 30.00 29.60 29.70 0.30 -1% 29.70 38 29.75 26 15.00
2021-09-07 1402 2353266 999 69804204 29.70 29.85 29.55 29.60 0.10 -0.34% 29.60 2 29.65 7 14.95
2021-09-08 1402 5905664 2290 173009930 29.45 29.60 29.10 29.25 0.35 -1.18% 29.20 63 29.25 22 14.77
2021-09-09 1402 7684120 2567 223434194 29.10 29.40 28.95 29.05 0.20 -0.68% 29.05 36 29.10 9 14.67
2021-09-10 1402 4299556 1753 125293661 29.25 29.30 29.00 29.20 0.15 0.52% 29.10 46 29.20 111 14.75
2021-09-13 1402 3803267 1948 111302424 29.20 29.45 29.00 29.45 0.25 0.86% 29.40 31 29.45 41 14.87
2021-09-14 1402 4212289 1720 125244643 29.55 29.90 29.50 29.75 0.30 1.02% 29.75 14 29.80 33 15.03
2021-09-15 1402 5281142 1926 157184201 29.80 29.90 29.60 29.80 0.05 0.17% 29.75 95 29.80 5034 15.05
2021-09-16 1402 5299858 1639 157147561 29.65 29.85 29.55 29.65 0.15 -0.5% 29.60 82 29.65 2902 14.97
2021-09-17 1402 7888000 1607 233107200 29.60 29.80 29.40 29.50 0.15 -0.51% 29.50 477 29.55 125 14.90
2021-09-22 1402 13629562 5830 390964672 29.05 29.05 28.40 28.70 0.80 -2.71% 28.70 11 28.75 85 14.49
2021-09-23 1402 4148099 1420 121110673 29.00 29.35 28.85 29.25 0.55 1.92% 29.25 42 29.30 97 14.77
2021-09-24 1402 6782122 2003 200270928 29.30 29.85 29.30 29.35 0.10 0.34% 29.35 31 29.40 52 14.82
2021-09-27 1402 7215201 2286 216009430 29.70 30.25 29.50 29.85 0.50 1.7% 29.85 20 29.90 64 15.08
2021-09-28 1402 4548348 1224 135503149 29.80 30.00 29.60 30.00 0.15 0.5% 29.95 62 30.00 171 15.15
2021-09-29 1402 6712916 2903 198380934 29.70 29.75 29.40 29.55 0.45 -1.5% 29.50 21 29.55 43 14.92
2021-09-30 1402 8563347 2956 255957836 29.50 30.05 29.45 29.85 0.30 1.02% 29.85 201 29.90 6 15.08
2021-10-01 1402 11270552 3873 329719853 29.70 29.85 28.95 29.15 0.70 -2.35% 29.15 10 29.20 54 14.72
2021-10-04 1402 4065581 1334 119336119 29.45 29.50 29.20 29.35 0.20 0.69% 29.30 24 29.35 23 14.82
2021-10-05 1402 4510284 1821 131746098 29.35 29.40 28.90 29.35 0.00 0% 29.30 16 29.35 128 14.82
2021-10-06 1402 6730316 2616 196889042 29.35 29.55 29.10 29.25 0.10 -0.34% 29.25 20 29.30 1 14.77
2021-10-07 1402 5179898 2037 153030200 29.55 29.75 29.40 29.55 0.30 1.03% 29.50 43 29.55 60 14.92
2021-10-08 1402 2819566 1252 83242650 29.50 29.70 29.40 29.45 0.10 -0.34% 29.45 126 29.50 25 14.87
2021-10-12 1402 7587979 2572 221258160 29.35 29.40 29.00 29.25 0.20 -0.68% 29.20 2 29.25 82 14.77
2021-10-13 1402 2983896 1201 87166331 29.45 29.45 29.10 29.25 0.00 0% 29.20 7 29.25 41 14.77
2021-10-14 1402 4790050 1503 139882060 29.45 29.50 29.05 29.05 0.20 -0.68% 29.05 426 29.10 8 14.67
2021-10-15 1402 5597086 2166 163824124 29.30 29.40 29.05 29.30 0.25 0.86% 29.30 68 29.35 191 14.80
2021-10-18 1402 5347904 1487 157534965 29.50 29.55 29.30 29.45 0.15 0.51% 29.45 29 29.50 34 14.87
2021-10-19 1402 5965271 2143 176738253 29.60 29.80 29.50 29.70 0.25 0.85% 29.65 148 29.70 28 15.00
2021-10-20 1402 8948985 3564 267357128 29.85 30.15 29.70 29.80 0.10 0.34% 29.80 8 29.85 156 15.05
2021-10-21 1402 8416416 1696 252334614 29.95 30.10 29.80 30.10 0.30 1.01% 30.05 65 30.10 354 15.20
2021-10-22 1402 14042408 4683 413879476 30.10 30.10 29.20 29.40 0.70 -2.33% 29.40 183 29.45 142 14.85
2021-10-25 1402 4772431 1497 140128410 29.40 29.45 29.25 29.35 0.05 -0.17% 29.35 56 29.40 31 14.82
2021-10-26 1402 4090817 2144 120744950 29.40 29.65 29.30 29.55 0.20 0.68% 29.55 343 29.60 106 14.92
2021-10-27 1402 4093926 1828 120359568 29.50 29.55 29.30 29.45 0.10 -0.34% 29.40 134 29.45 7 14.87
2021-10-28 1402 5500539 1934 161114905 29.50 29.55 29.20 29.25 0.20 -0.68% 29.25 32 29.30 32 14.77
2021-10-29 1402 10505025 4032 305131295 29.25 29.35 28.90 29.10 0.15 -0.51% 29.10 16 29.15 113 14.70
2021-11-01 1402 6545076 2386 190240698 29.10 29.25 29.00 29.00 0.10 -0.34% 29.00 592 29.05 60 14.65
2021-11-02 1402 7969871 2315 234069031 29.20 29.60 29.15 29.45 0.45 1.55% 29.40 3 29.45 227 14.87
2021-11-03 1402 5546514 2145 164020054 29.50 29.70 29.45 29.55 0.10 0.34% 29.55 71 29.60 266 14.92
2021-11-04 1402 5602999 2006 164735872 29.65 29.65 29.30 29.35 0.20 -0.68% 29.35 122 29.40 32 14.82
2021-11-05 1402 7155331 3041 209527383 29.35 29.40 29.10 29.40 0.05 0.17% 29.35 18 29.40 2 14.85
2021-11-08 1402 6357302 2027 187322098 29.50 29.55 29.40 29.45 0.05 0.17% 29.45 230 29.50 160 14.87
2021-11-09 1402 9932324 3587 296066462 29.65 30.00 29.55 29.90 0.45 1.53% 29.90 1 29.95 531 15.10
2021-11-10 1402 6586347 2586 196632559 29.95 30.00 29.70 29.90 0.00 0% 29.85 161 29.90 54 15.10
2021-11-11 1402 6698289 2468 200882117 29.95 30.10 29.80 30.00 0.10 0.33% 30.00 92 30.05 334 15.15
2021-11-12 1402 10212866 3546 307244347 30.15 30.25 29.90 30.15 0.15 0.5% 30.10 105 30.15 95 15.23
2021-11-15 1402 5554523 2380 167323236 30.20 30.40 30.00 30.00 0.15 -0.5% 30.00 302 30.05 28 16.22
2021-11-16 1402 16068515 6451 472619283 29.75 29.75 29.25 29.50 0.50 -1.67% 29.45 88 29.50 112 15.95
2021-11-17 1402 9655186 3845 283022625 29.35 29.40 29.25 29.35 0.15 -0.51% 29.30 836 29.35 14 15.86
2021-11-18 1402 5746481 2158 169228769 29.45 29.55 29.25 29.50 0.15 0.51% 29.45 186 29.50 16 15.95
2021-11-19 1402 6778807 2343 199114619 29.50 29.55 29.30 29.40 0.10 -0.34% 29.35 110 29.40 134 15.89
2021-11-22 1402 8328768 3246 243717529 29.45 29.45 29.15 29.15 0.25 -0.85% 29.15 34 29.20 39 15.76
2021-11-23 1402 19434055 7531 558081276 28.80 28.90 28.50 28.75 0.40 -1.37% 28.70 115 28.75 88 15.54
2021-11-24 1402 13529321 5048 387588077 28.70 28.80 28.50 28.80 0.05 0.17% 28.75 24 28.80 605 15.57
2021-11-25 1402 10905044 4926 309984944 28.60 28.60 28.25 28.55 0.25 -0.87% 28.50 121 28.55 72 15.43
2021-11-26 1402 9295748 4832 262747785 28.40 28.45 28.20 28.25 0.30 -1.05% 28.25 35 28.30 131 15.27
2021-11-29 1402 9378396 4392 262788935 28.00 28.15 27.80 28.15 0.10 -0.35% 28.10 139 28.15 10 15.22
2021-11-30 1402 20061725 5064 562781141 28.20 28.35 27.90 27.90 0.25 -0.89% 27.90 273 28.00 5 15.08
2021-12-01 1402 8343896 3628 234293567 27.85 28.35 27.75 28.30 0.40 1.43% 28.25 71 28.30 28 15.30
2021-12-02 1402 6021407 2414 169645670 28.20 28.30 28.05 28.30 0.00 0% 28.25 205 28.30 75 15.30
2021-12-03 1402 4536094 1921 128568012 28.40 28.45 28.25 28.30 0.00 0% 28.30 559 28.35 38 15.30
2021-12-06 1402 5335632 2219 151294869 28.20 28.60 28.15 28.60 0.30 1.06% 28.55 19 28.60 270 15.46
2021-12-07 1402 6139329 2341 175363480 28.60 28.75 28.35 28.75 0.15 0.52% 28.70 56 28.75 217 15.54
2021-12-08 1402 5685496 1973 163468794 28.85 28.95 28.60 28.75 0.00 0% 28.70 144 28.75 28 15.54
2021-12-09 1402 5174914 2582 148466303 28.75 28.85 28.55 28.85 0.10 0.35% 28.80 24 28.85 198 15.59
2021-12-10 1402 3135001 1232 89882451 28.70 28.75 28.60 28.75 0.10 -0.35% 28.70 42 28.75 93 15.54
2021-12-13 1402 7365017 2878 210409505 28.80 28.80 28.40 28.45 0.30 -1.04% 28.45 36 28.50 100 15.38
2021-12-14 1402 4023212 1765 114162656 28.40 28.55 28.30 28.45 0.00 0% 28.45 45 28.50 217 15.38
2021-12-15 1402 4434397 1824 125729497 28.40 28.50 28.30 28.35 0.10 -0.35% 28.35 43 28.40 77 15.32
2021-12-16 1402 4850642 2092 137073364 28.40 28.45 28.20 28.20 0.15 -0.53% 28.20 188 28.30 46 15.24
2021-12-17 1402 31500461 4076 886160467 28.25 28.50 28.10 28.10 0.10 -0.35% 28.10 1854 28.15 12 15.19
2021-12-20 1402 4092759 1848 116050995 28.25 28.45 28.20 28.40 0.30 1.07% 28.40 32 28.45 84 15.35
2021-12-21 1402 3681343 1277 105104030 28.50 28.70 28.35 28.55 0.15 0.53% 28.55 298 28.60 25 15.43
2021-12-22 1402 2388628 1041 68353697 28.70 28.75 28.50 28.60 0.05 0.18% 28.55 40 28.60 88 15.46
2021-12-23 1402 4126789 1789 118403161 28.65 28.80 28.55 28.80 0.20 0.7% 28.75 1 28.80 260 15.57
2021-12-24 1402 3789164 1334 109391865 28.90 28.95 28.80 28.90 0.10 0.35% 28.85 36 28.90 195 15.62
2021-12-27 1402 3322683 1445 96186155 29.00 29.00 28.90 29.00 0.10 0.35% 28.95 156 29.00 802 15.68
2021-12-28 1402 4075033 1592 118315249 29.00 29.15 28.85 29.15 0.15 0.52% 29.10 130 29.15 41 15.76
2021-12-29 1402 3997687 1741 116787770 29.15 29.30 29.10 29.30 0.15 0.51% 29.30 105 29.35 175 15.84
2021-12-30 1402 4741000 1966 138542564 29.35 29.35 29.05 29.30 0.00 0% 29.15 4 29.30 200 15.84