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　　　　31.35
0
0%		30.45
-0.9
-2.87%		30.60
0.15
0.49%		30.80
0.2
0.65%		31.00
0.2
0.65%		 　31.00
0
0%		31.50
0.5
1.61%		31.10
-0.4
-1.27%		31.10
0
0%		30.90
-0.2
-0.64%		 　31.25
0.35
1.13%		31.25
0
0%		31.45
0.2
0.64%		31.90
0.45
1.43%		31.95
0.05
0.16%		 　31.70
-0.25
-0.78%		31.95
0.25
0.79%		32.00
0.05
0.16%		31.80
-0.2
-0.63%		31.80
0
0%		 31.36
2 月　31.75
-0.05
-0.16%		31.75
0
0%		32.70
0.95
2.99%		32.80
0.1
0.31%		32.35
-0.45
-1.37%		 　32.05
-0.3
-0.93%		32.10
0.05
0.16%		31.70
-0.4
-1.25%		32.00
0.3
0.95%		32.50
0.5
1.56%		 　　　　　　　　　32.55
0.05
0.15%		32.80
0.25
0.77%		32.60
-0.2
-0.61%		 32.29
3 月　32.30
-0.3
-0.92%		32.45
0.15
0.46%		32.70
0.25
0.77%		32.50
-0.2
-0.61%		32.75
0.25
0.77%		 　32.45
-0.3
-0.92%		32.10
-0.35
-1.08%		31.75
-0.35
-1.09%		31.95
0.2
0.63%		31.65
-0.3
-0.94%		 　31.60
-0.05
-0.16%		31.80
0.2
0.63%		32.10
0.3
0.94%		32.45
0.35
1.09%		32.05
-0.4
-1.23%		 　32.25
0.2
0.62%		32.10
-0.15
-0.47%		32.00
-0.1
-0.31%		32.10
0.1
0.31%		31.75
-0.35
-1.09%		 　32.00
0.25
0.79%		32.30
0.3
0.94%		32.13
4 月31.80
-0.5
-1.55%		31.95
0.15
0.47%		 　　　32.30
0.35
1.1%		32.40
0.1
0.31%		32.70
0.3
0.93%		32.45
-0.25
-0.76%		 　32.40
-0.05
-0.15%		32.10
-0.3
-0.93%		31.55
-0.55
-1.71%		32.45
0.9
2.85%		32.05
-0.4
-1.23%		 　31.75
-0.3
-0.94%		32.00
0.25
0.79%		32.10
0.1
0.31%		32.50
0.4
1.25%		33.00
0.5
1.54%		 　33.20
0.2
0.61%		33.45
0.25
0.75%		33.70
0.25
0.75%		33.70
0
0%		 32.5
5 月　　　33.30
-0.4
-1.19%		33.20
-0.1
-0.3%		33.30
0.1
0.3%		33.70
0.4
1.2%		33.80
0.1
0.3%		 　33.85
0.05
0.15%		33.85
0
0%		33.90
0.05
0.15%		33.30
-0.6
-1.77%		32.85
-0.45
-1.35%		 　34.45
1.6
4.87%		34.45
0
0%		34.00
-0.45
-1.31%		33.40
-0.6
-1.76%		34.00
0.6
1.8%		 　34.00
0
0%		33.55
-0.45
-1.32%		33.95
0.4
1.19%		33.75
-0.2
-0.59%		33.85
0.1
0.3%		 33.72
6 月33.10
-0.75
-2.22%		33.10
0
0%		32.80
-0.3
-0.91%		32.65
-0.15
-0.46%		32.75
0.1
0.31%		 　32.30
-0.45
-1.37%		32.40
0.1
0.31%		32.55
0.15
0.46%		31.95
-0.6
-1.84%		32.05
0.1
0.31%		 　32.10
0.05
0.16%		31.80
-0.3
-0.93%		31.50
-0.3
-0.94%		31.40
-0.1
-0.32%		 　　32.15
0.75
2.39%		31.70
-0.45
-1.4%		32.20
0.5
1.58%		32.65
0.45
1.4%		32.75
0.1
0.31%		 　32.40
-0.35
-1.07%		32.70
0.3
0.93%		 32.33
7 月32.50
-0.2
-0.61%		32.85
0.35
1.08%		32.60
-0.25
-0.76%		 　32.80
0.2
0.61%		32.70
-0.1
-0.3%		31.95
-0.75
-2.29%		31.95
0
0%		 　　32.00
0.05
0.16%		32.00
0
0%		31.85
-0.15
-0.47%		31.95
0.1
0.31%		32.00
0.05
0.16%		 　31.85
-0.15
-0.47%		32.20
0.35
1.1%		32.40
0.2
0.62%		32.00
-0.4
-1.23%		31.95
-0.05
-0.16%		 　31.75
-0.2
-0.63%		31.90
0.15
0.47%		31.50
-0.4
-1.25%		30.00
-1.5
-4.76%		29.80
-0.2
-0.67%		31.96
8 月 　30.10
0.3
1.01%		30.50
0.4
1.33%		30.75
0.25
0.82%		30.65
-0.1
-0.33%		30.10
-0.55
-1.79%		 　30.10
0
0%		29.35
-0.75
-2.49%		29.20
-0.15
-0.51%		29.05
-0.15
-0.51%		29.25
0.2
0.69%		 　29.00
-0.25
-0.85%		29.05
0.05
0.17%		29.00
-0.05
-0.17%		28.50
-0.5
-1.72%		27.60
-0.9
-3.16%		 　25.65
-1.95
-7.07%		27.25
1.6
6.24%		27.60
0.35
1.28%		27.90
0.3
1.09%		28.25
0.35
1.25%		 29.50
1.25
4.42%		28.97
9 月28.25
-1.25
-4.24%		27.65
-0.6
-2.12%		28.35
0.7
2.53%		28.30
-0.05
-0.18%		 　28.30
0
0%		28.40
0.1
0.35%		29.25
0.85
2.99%		29.75
0.5
1.71%		30.05
0.3
1.01%		 　29.75
-0.3
-1%		30.50
0.75
2.52%		29.70
-0.8
-2.62%		30.15
0.45
1.52%		29.50
-0.65
-2.16%		 　29.85
0.35
1.19%		29.90
0.05
0.17%		29.75
-0.15
-0.5%		29.15
-0.6
-2.02%		29.40
0.25
0.86%		 　　　29.30
-0.1
-0.34%		 29.28
10 月29.45
0.15
0.51%		29.70
0.25
0.85%		 　29.70
0
0%		29.95
0.25
0.84%		30.45
0.5
1.67%		30.00
-0.45
-1.48%		 　　30.65
0.65
2.17%		30.35
-0.3
-0.98%		30.15
-0.2
-0.66%		30.45
0.3
1%		30.00
-0.45
-1.48%		 　30.00
0
0%		30.15
0.15
0.5%		29.90
-0.25
-0.83%		30.05
0.15
0.5%		30.05
0
0%		 　30.40
0.35
1.16%		30.50
0.1
0.33%		30.30
-0.2
-0.66%		29.90
-0.4
-1.32%		29.60
-0.3
-1%		 30.1
11 月　30.10
0.5
1.69%		30.20
0.1
0.33%		30.55
0.35
1.16%		30.35
-0.2
-0.65%		29.70
-0.65
-2.14%		 　29.35
-0.35
-1.18%		29.00
-0.35
-1.19%		28.45
-0.55
-1.9%		28.50
0.05
0.18%		28.10
-0.4
-1.4%		 　27.70
-0.4
-1.42%		27.65
-0.05
-0.18%		27.10
-0.55
-1.99%		27.20
0.1
0.37%		26.70
-0.5
-1.84%		 　26.50
-0.2
-0.75%		26.20
-0.3
-1.13%		26.00
-0.2
-0.76%		26.80
0.8
3.08%		26.50
-0.3
-1.12%		 　26.40
-0.1
-0.38%		 27.9
12 月26.40
0
0%		26.30
-0.1
-0.38%		26.30
0
0%		26.05
-0.25
-0.95%		 　26.20
0.15
0.58%		25.90
-0.3
-1.15%		25.80
-0.1
-0.39%		25.40
-0.4
-1.55%		25.00
-0.4
-1.57%		 　24.65
-0.35
-1.4%		25.35
0.7
2.84%		25.60
0.25
0.99%		25.70
0.1
0.39%		25.25
-0.45
-1.75%		 　25.65
0.4
1.58%		25.50
-0.15
-0.58%		25.70
0.2
0.78%		26.00
0.3
1.17%		25.90
-0.1
-0.38%		 　26.15
0.25
0.97%		26.10
-0.05
-0.19%		25.60
-0.5
-1.92%		25.75
0.15
0.59%		25.74

說明:最高漲幅:6.24%最低跌幅:-7.07% 最高價:34.45最低價:24.65平均價:30.62,灰色底表示週末,漲135天(44.65)元,跌141天(-50.6)元,平盤27天
6%=1,5%=2,4%=3,3%=7,2%=16,1%=68,0%=65,-0%=1,-1%=1,-2%=2,-3%=3,-4%=23,-5%=28,-6%=83,

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
2015-01-05 1402 4276157 2145 133303449 31.20 31.35 30.90 31.35 0.05 0% 31.25 1 31.35 349 15.07
2015-01-06 1402 9041109 4521 277523915 31.10 31.10 30.45 30.45 0.90 -2.87% 30.45 139 30.50 60 14.64
2015-01-07 1402 4344746 1911 133229361 30.45 30.90 30.45 30.60 0.15 0.49% 30.60 153 30.65 102 14.71
2015-01-08 1402 4567582 1442 141126610 30.90 31.05 30.70 30.80 0.20 0.65% 30.80 173 30.90 8 14.81
2015-01-09 1402 3294414 1762 102317944 31.00 31.20 30.95 31.00 0.20 0.65% 31.00 64 31.05 18 14.90
2015-01-12 1402 3084128 1199 95929918 30.95 31.40 30.85 31.00 0.00 0% 31.00 218 31.05 4 14.90
2015-01-13 1402 5869772 2673 184185280 31.10 31.50 31.10 31.50 0.50 1.61% 31.45 14 31.50 471 15.14
2015-01-14 1402 4624169 2059 143909141 31.00 31.50 31.00 31.10 0.40 -1.27% 31.10 83 31.15 6 14.95
2015-01-15 1402 3877039 1714 120512009 31.15 31.25 30.80 31.10 0.00 0% 31.10 198 31.20 28 14.95
2015-01-16 1402 3482425 1631 107619981 31.10 31.15 30.70 30.90 0.20 -0.64% 30.90 522 31.00 109 14.86
2015-01-19 1402 3568808 1573 111374171 30.95 31.30 30.95 31.25 0.35 1.13% 31.20 2 31.25 111 15.02
2015-01-20 1402 2882710 1098 90158517 31.25 31.35 31.15 31.25 0.00 0% 31.25 178 31.30 63 15.02
2015-01-21 1402 3392215 1796 106298411 31.30 31.45 31.25 31.45 0.20 0.64% 31.40 1 31.45 446 15.12
2015-01-22 1402 7423363 3066 235381255 31.55 31.90 31.50 31.90 0.45 1.43% 31.85 2 31.90 80 15.34
2015-01-23 1402 6055951 2526 193369264 31.90 32.00 31.85 31.95 0.05 0.16% 31.90 22 31.95 136 15.36
2015-01-26 1402 2993085 1383 94837512 31.90 31.90 31.60 31.70 0.25 -0.78% 31.70 6 31.75 44 15.24
2015-01-27 1402 3131237 1716 99520768 31.75 31.95 31.65 31.95 0.25 0.79% 31.90 26 31.95 127 15.36
2015-01-28 1402 2525398 1334 80537310 31.85 32.00 31.75 32.00 0.05 0.16% 31.95 266 32.00 1173 15.38
2015-01-29 1402 2687759 1187 85318085 31.90 31.90 31.65 31.80 0.20 -0.62% 31.75 1 31.80 283 15.29
2015-01-30 1402 3776353 1630 119918078 31.85 31.85 31.65 31.80 0.00 0% 31.70 9 31.80 72 15.29
2015-02-02 1402 1811731 947 57566043 31.80 31.90 31.65 31.75 0.05 -0.16% 31.75 2 31.80 260 15.26
2015-02-03 1402 2550989 1754 81002776 31.80 31.80 31.65 31.75 0.00 0% 31.75 132 31.80 215 15.26
2015-02-04 1402 13655504 5064 443411952 31.85 32.95 31.85 32.70 0.95 2.99% 32.65 6 32.70 135 15.72
2015-02-05 1402 13990523 4380 459974466 32.75 33.30 32.65 32.80 0.10 0.31% 32.75 408 32.80 209 15.77
2015-02-06 1402 7302547 2153 236910790 32.80 32.80 32.30 32.35 0.45 -1.37% 32.35 109 32.40 2 15.55
2015-02-09 1402 4629312 1748 148637084 32.35 32.50 32.00 32.05 0.30 -0.93% 32.00 348 32.05 49 15.41
2015-02-10 1402 5273280 1543 169619708 32.30 32.45 32.00 32.10 0.05 0.16% 32.10 64 32.15 6 15.43
2015-02-11 1402 6228818 2508 198528906 32.00 32.10 31.70 31.70 0.40 -1.25% 31.70 239 31.80 5 15.24
2015-02-12 1402 2336050 1050 74520625 31.70 32.00 31.65 32.00 0.30 0.95% 31.95 24 32.00 163 15.38
2015-02-13 1402 7521423 2675 243347109 32.15 32.60 32.10 32.50 0.50 1.56% 32.45 36 32.50 156 15.63
2015-02-24 1402 4635987 2345 150718558 32.60 32.75 32.25 32.55 0.05 0.15% 32.55 386 32.60 130 15.65
2015-02-25 1402 6321057 2070 205874074 32.60 32.80 32.40 32.80 0.25 0.77% 32.70 6 32.80 193 15.77
2015-02-26 1402 6249714 1905 203235488 32.75 32.75 32.45 32.60 0.20 -0.61% 32.55 4 32.60 138 15.67
2015-03-02 1402 5579350 2573 179989411 32.70 32.75 32.05 32.30 0.30 -0.92% 32.25 1 32.30 108 15.53
2015-03-03 1402 5296015 1748 170953166 32.40 32.50 32.05 32.45 0.15 0.46% 32.45 3 32.50 256 15.60
2015-03-04 1402 4266614 1527 139213662 32.55 32.70 32.45 32.70 0.25 0.77% 32.65 2 32.70 67 15.72
2015-03-05 1402 3909707 1923 126938817 32.70 32.70 32.30 32.50 0.20 -0.61% 32.45 682 32.50 773 15.63
2015-03-06 1402 6030654 1750 196563195 32.50 32.75 32.35 32.75 0.25 0.77% 32.75 58 32.80 822 15.75
2015-03-09 1402 3556332 1524 115414945 32.60 32.60 32.30 32.45 0.30 -0.92% 32.45 27 32.50 240 15.60
2015-03-10 1402 4292164 1737 138034047 32.50 32.50 32.10 32.10 0.35 -1.08% 32.05 286 32.10 64 15.43
2015-03-11 1402 3355625 1872 106713710 31.90 31.90 31.75 31.75 0.35 -1.09% 31.75 73 31.80 91 15.26
2015-03-12 1402 2180544 1158 69316729 31.75 31.95 31.60 31.95 0.20 0.63% 31.90 21 31.95 66 15.36
2015-03-13 1402 13827684 978 437904109 32.00 32.00 31.65 31.65 0.30 -0.94% 31.65 279 31.70 3 15.22
2015-03-16 1402 3523264 1186 111753042 31.70 31.95 31.60 31.60 0.05 -0.16% 31.60 626 31.65 4 15.19
2015-03-17 1402 2351772 1024 75018623 31.85 32.10 31.75 31.80 0.20 0.63% 31.80 593 31.85 77 15.29
2015-03-18 1402 3773644 1835 120640558 31.80 32.10 31.75 32.10 0.30 0.94% 32.05 16 32.10 27 15.43
2015-03-19 1402 4125313 1876 133359378 32.20 32.45 32.10 32.45 0.35 1.09% 32.40 72 32.45 103 15.60
2015-03-20 1402 5399164 1374 172789962 32.20 32.20 31.80 32.05 0.40 -1.23% 32.00 36 32.05 113 15.41
2015-03-23 1402 1884922 851 60581782 32.05 32.25 31.90 32.25 0.20 0.62% 32.15 2 32.25 205 15.50
2015-03-24 1402 2335768 1124 74751226 32.15 32.20 31.85 32.10 0.15 -0.47% 32.10 11 32.15 107 15.43
2015-03-25 1402 2726949 1054 86915718 32.00 32.00 31.75 32.00 0.10 -0.31% 31.95 138 32.00 209 15.38
2015-03-26 1402 3029241 1127 96944412 31.90 32.10 31.70 32.10 0.10 0.31% 32.00 598 32.10 230 15.43
2015-03-27 1402 3042155 1086 97056655 32.05 32.15 31.75 31.75 0.35 -1.09% 31.75 206 31.80 25 15.26
2015-03-30 1402 2176818 1253 69621240 31.95 32.15 31.65 32.00 0.25 0.79% 31.95 54 32.00 42 15.38
2015-03-31 1402 4123351 1884 132730206 32.10 32.30 31.90 32.30 0.30 0.94% 32.20 38 32.30 642 15.53
2015-04-01 1402 2253604 1252 71893428 32.20 32.20 31.80 31.80 0.50 -1.55% 31.80 112 31.90 90 15.14
2015-04-02 1402 3555961 1573 113974638 31.80 32.20 31.80 31.95 0.15 0.47% 31.95 110 32.00 261 15.21
2015-04-07 1402 6870879 1765 221549622 32.20 32.35 31.95 32.30 0.35 1.1% 32.25 132 32.30 142 15.38
2015-04-08 1402 8825331 2915 286478918 32.40 32.55 32.15 32.40 0.10 0.31% 32.40 163 32.45 85 15.43
2015-04-09 1402 10647880 2505 347435664 32.40 32.90 32.30 32.70 0.30 0.93% 32.65 1 32.70 507 15.57
2015-04-10 1402 4251068 1500 137968486 32.80 32.80 32.30 32.45 0.25 -0.76% 32.40 230 32.45 41 15.45
2015-04-13 1402 2785811 1505 90031671 32.30 32.45 32.20 32.40 0.05 -0.15% 32.35 56 32.40 363 15.43
2015-04-14 1402 2922771 1218 93937732 32.20 32.25 32.05 32.10 0.30 -0.93% 32.10 163 32.15 5 15.29
2015-04-15 1402 9214559 3001 292565302 32.05 32.10 31.55 31.55 0.55 -1.71% 31.55 156 31.65 4 15.02
2015-04-16 1402 5790017 1873 186414962 31.60 32.45 31.60 32.45 0.90 2.85% 32.30 48 32.45 78 15.45
2015-04-17 1402 4152944 1422 134055241 32.40 32.40 32.05 32.05 0.40 -1.23% 32.05 134 32.20 31 15.26
2015-04-20 1402 4853604 1980 154287813 31.95 32.00 31.65 31.75 0.30 -0.94% 31.75 259 31.80 161 15.12
2015-04-21 1402 4385785 1596 140355244 31.75 32.05 31.75 32.00 0.25 0.79% 31.95 97 32.00 297 15.24
2015-04-22 1402 5536134 1603 177350506 32.00 32.15 31.80 32.10 0.10 0.31% 32.10 146 32.15 387 15.29
2015-04-23 1402 16468581 4415 535268209 32.15 32.70 32.10 32.50 0.40 1.25% 32.50 2178 32.55 14 15.48
2015-04-24 1402 30528275 6610 1006660278 32.55 33.20 32.50 33.00 0.50 1.54% 32.95 61 33.00 2215 15.71
2015-04-27 1402 16775480 5803 554728608 33.00 33.45 32.80 33.20 0.20 0.61% 33.15 59 33.20 102 15.81
2015-04-28 1402 11240736 4067 375890763 33.20 33.70 33.00 33.45 0.25 0.75% 33.40 2609 33.45 414 15.93
2015-04-29 1402 11912539 4204 401688976 33.45 33.95 33.40 33.70 0.25 0.75% 33.70 3927 33.75 1676 16.05
2015-04-30 1402 10790441 2214 363782712 33.80 33.85 33.50 33.70 0.00 0% 33.70 2654 33.75 983 16.05
2015-05-04 1402 4967143 1872 165933969 33.70 33.75 33.20 33.30 0.40 -1.19% 33.30 403 33.40 6 15.86
2015-05-05 1402 6871955 2163 227947734 33.25 33.40 32.95 33.20 0.10 -0.3% 33.20 2130 33.25 319 15.81
2015-05-06 1402 5165131 2007 171601374 33.10 33.40 33.00 33.30 0.10 0.3% 33.25 88 33.30 141 15.86
2015-05-07 1402 8550021 2768 287867824 33.20 34.00 33.10 33.70 0.40 1.2% 33.70 821 33.75 122 16.05
2015-05-08 1402 6818329 2173 230514744 33.70 33.95 33.60 33.80 0.10 0.3% 33.80 232 33.85 15 16.10
2015-05-11 1402 5412098 1628 182929183 33.80 34.00 33.70 33.85 0.05 0.15% 33.80 71 33.85 410 16.12
2015-05-12 1402 4001077 1807 135502276 33.85 34.00 33.75 33.85 0.00 0% 33.85 229 33.90 863 16.12
2015-05-13 1402 3928736 1661 133135919 33.85 33.95 33.75 33.90 0.05 0.15% 33.80 8 33.90 665 16.14
2015-05-14 1402 7519019 2663 250539363 33.90 33.90 33.00 33.30 0.60 -1.77% 33.30 1269 33.35 71 15.86
2015-05-15 1402 8331672 2351 274646594 33.30 33.50 32.60 32.85 0.45 -1.35% 32.80 29 32.85 16 15.64
2015-05-18 1402 12201376 3958 416536678 33.15 34.65 33.10 34.45 1.60 4.87% 34.45 34 34.50 169 15.31
2015-05-19 1402 11338762 3465 393225994 34.50 34.95 34.30 34.45 0.00 0% 34.45 16 34.50 1998 15.31
2015-05-20 1402 4796801 2508 163706737 34.20 34.40 33.95 34.00 0.45 -1.31% 34.00 31 34.05 21 15.11
2015-05-21 1402 6021575 3062 200323053 33.70 33.70 32.80 33.40 0.60 -1.76% 33.35 3 33.40 237 14.84
2015-05-22 1402 4673391 1990 158140756 33.45 34.00 33.15 34.00 0.60 1.8% 33.95 13 34.00 1459 15.11
2015-05-25 1402 3438309 1582 116436151 34.00 34.00 33.55 34.00 0.00 0% 33.90 405 34.00 2122 15.11
2015-05-26 1402 4034069 1924 135507387 34.20 34.30 33.30 33.55 0.45 -1.32% 33.50 137 33.55 18 14.91
2015-05-27 1402 2654950 1242 89774036 33.55 33.95 33.30 33.95 0.40 1.19% 33.85 3 33.95 117 15.09
2015-05-28 1402 7671307 3371 259846901 34.00 34.20 33.50 33.75 0.20 -0.59% 33.75 274 33.90 7 15.00
2015-05-29 1402 5873396 1690 198414518 33.90 34.00 33.55 33.85 0.10 0.3% 33.80 181 33.85 178 15.04
2015-06-01 1402 4330964 2364 143565640 33.55 33.80 33.00 33.10 0.75 -2.22% 33.10 804 33.15 64 14.71
2015-06-02 1402 3923389 2008 129748987 33.10 33.25 32.70 33.10 0.00 0% 33.10 545 33.20 13 14.71
2015-06-03 1402 4648635 2125 153874870 33.10 33.30 32.80 32.80 0.30 -0.91% 32.80 89 32.90 2 14.58
2015-06-04 1402 8399502 4013 274962253 33.00 33.30 32.30 32.65 0.15 -0.46% 32.60 3 32.65 116 14.51
2015-06-05 1402 6331370 3184 205958998 32.60 33.20 32.20 32.75 0.10 0.31% 32.65 3 32.75 37 14.56
2015-06-08 1402 6534596 2778 212368335 32.65 33.20 32.10 32.30 0.45 -1.37% 32.30 164 32.40 12 14.36
2015-06-09 1402 4318581 1970 139872151 32.30 32.65 32.20 32.40 0.10 0.31% 32.35 60 32.40 73 14.40
2015-06-10 1402 4573840 2516 148577146 32.40 32.70 32.15 32.55 0.15 0.46% 32.55 162 32.60 75 14.47
2015-06-11 1402 5881972 2897 188947930 32.55 32.55 31.80 31.95 0.60 -1.84% 31.90 23 31.95 65 14.20
2015-06-12 1402 3539844 1634 113304508 31.80 32.10 31.80 32.05 0.10 0.31% 32.00 95 32.05 38 14.24
2015-06-15 1402 4820934 2407 153915608 31.85 32.10 31.60 32.10 0.05 0.16% 31.95 13 32.10 40 14.27
2015-06-16 1402 4521980 1614 144050800 32.15 32.15 31.70 31.80 0.30 -0.93% 31.80 465 31.85 1 14.13
2015-06-17 1402 7106650 3215 225845967 31.95 32.10 31.50 31.50 0.30 -0.94% 31.50 770 31.60 93 14.00
2015-06-18 1402 6549741 2445 206076634 31.50 31.70 31.25 31.40 0.10 -0.32% 31.40 195 31.45 75 13.96
2015-06-22 1402 4677927 2131 150378314 31.80 32.40 31.65 32.15 0.75 2.39% 32.10 67 32.15 5 14.29
2015-06-23 1402 5987182 2246 191201650 32.00 32.10 31.70 31.70 0.45 -1.4% 31.70 207 31.75 62 14.09
2015-06-24 1402 2675361 1228 85851677 31.95 32.20 31.70 32.20 0.50 1.58% 32.20 78 32.25 71 14.31
2015-06-25 1402 6183244 2601 200509513 31.80 32.65 31.80 32.65 0.45 1.4% 32.50 158 32.65 82 14.51
2015-06-26 1402 3171264 1965 103478184 32.65 32.75 32.25 32.75 0.10 0.31% 32.70 169 32.75 96 14.56
2015-06-29 1402 4815219 2165 156405484 32.90 32.90 32.20 32.40 0.35 -1.07% 32.40 37 32.45 3 14.40
2015-06-30 1402 6885802 2801 223677137 32.40 32.70 32.20 32.70 0.30 0.93% 32.65 10 32.70 3 14.53
2015-07-01 1402 3176228 2035 103282851 32.70 32.70 32.30 32.50 0.20 -0.61% 32.50 158 32.55 8 14.44
2015-07-02 1402 3442841 1684 112898590 32.65 32.90 32.60 32.85 0.35 1.08% 32.80 180 32.85 2 14.60
2015-07-03 1402 5401957 2415 173955273 32.50 32.65 31.75 32.60 0.25 -0.76% 32.50 156 32.60 72 14.49
2015-07-06 1402 3729354 1807 121954494 32.50 32.95 32.40 32.80 0.20 0.61% 32.70 1 32.80 76 14.58
2015-07-07 1402 4438214 1978 145581669 32.90 33.00 32.60 32.70 0.10 -0.3% 32.65 119 32.70 64 14.53
2015-07-08 1402 6877352 2786 220247682 32.15 32.30 31.80 31.95 0.75 -2.29% 31.95 140 32.00 4 14.20
2015-07-09 1402 5036787 2088 160243451 31.80 32.15 31.40 31.95 0.00 0% 31.95 38 32.00 54 14.20
2015-07-13 1402 3402272 1864 108242703 31.95 32.20 31.45 32.00 0.05 0.16% 32.00 13 32.05 26 14.22
2015-07-14 1402 5137916 2600 165886562 32.25 32.55 32.00 32.00 0.00 0% 32.00 150 32.25 137 14.22
2015-07-15 1402 2688854 1329 85871475 32.15 32.25 31.75 31.85 0.15 -0.47% 31.80 203 31.85 53 14.16
2015-07-16 1402 2606939 2016 83118295 32.45 32.45 31.65 31.95 0.10 0.31% 31.95 20 32.00 60 14.20
2015-07-17 1402 2542122 1543 80863331 31.80 32.10 31.70 32.00 0.05 0.16% 31.95 7 32.00 2 14.22
2015-07-20 1402 1814526 1104 57978710 32.30 32.30 31.75 31.85 0.15 -0.47% 31.85 150 31.95 66 14.16
2015-07-21 1402 1964463 1089 62956327 32.00 32.20 31.80 32.20 0.35 1.1% 32.15 130 32.20 98 14.31
2015-07-22 1402 3894644 2560 125734509 32.00 32.40 31.90 32.40 0.20 0.62% 32.30 8 32.40 41 14.40
2015-07-23 1402 2697080 1568 86601010 32.30 32.40 31.90 32.00 0.40 -1.23% 32.00 78 32.05 1 14.22
2015-07-24 1402 2674224 1513 85326016 31.90 32.05 31.80 31.95 0.05 -0.16% 31.90 1 31.95 85 14.20
2015-07-27 1402 4638533 2219 146440828 31.90 31.95 31.20 31.75 0.20 -0.63% 31.75 21 31.80 88 14.11
2015-07-28 1402 6422365 3154 206017086 32.55 32.55 31.90 31.90 0.15 0.47% 31.90 1 32.00 45 14.18
2015-07-29 1402 7706430 3035 244119626 31.90 31.90 31.45 31.50 0.40 -1.25% 31.50 607 31.60 41 14.00
2015-07-30 1402 5654545 2526 169554643 29.90 30.15 29.75 30.00 0.00 -4.76% 30.00 157 30.05 6 13.33
2015-07-31 1402 6857523 2709 203864140 29.90 29.95 29.55 29.80 0.20 -0.67% 29.75 1 29.80 7 13.24
2015-08-03 1402 4061844 1760 121639181 29.70 30.30 29.55 30.10 0.30 1.01% 30.10 29 30.15 37 13.38
2015-08-04 1402 4361270 2025 132237890 30.35 30.50 30.15 30.50 0.40 1.33% 30.40 77 30.50 47 13.56
2015-08-05 1402 3572239 1520 109359884 30.15 31.00 30.15 30.75 0.25 0.82% 30.75 78 30.80 5 13.67
2015-08-06 1402 2892211 1466 88575546 30.70 30.75 30.50 30.65 0.10 -0.33% 30.60 86 30.65 34 13.62
2015-08-07 1402 3884844 1651 117296291 30.40 30.65 30.05 30.10 0.55 -1.79% 30.10 85 30.20 712 13.38
2015-08-10 1402 1490551 773 44923110 30.00 30.35 30.00 30.10 0.00 0% 30.10 71 30.15 77 13.38
2015-08-11 1402 6579349 3158 195459440 30.10 30.20 29.35 29.35 0.75 -2.49% 29.35 128 29.40 208 13.04
2015-08-12 1402 7506172 2720 219804182 29.50 29.75 29.00 29.20 0.15 -0.51% 29.20 128 29.25 7 12.98
2015-08-13 1402 8415488 3228 246682119 29.35 29.70 29.05 29.05 0.15 -0.51% 29.05 14 29.15 1 12.91
2015-08-14 1402 3951580 1498 115470913 29.05 29.40 29.05 29.25 0.20 0.69% 29.25 59 29.30 191 13.00
2015-08-17 1402 3642393 1402 106465940 29.25 29.45 29.00 29.00 0.25 -0.85% 29.00 403 29.05 1 13.81
2015-08-18 1402 4919821 2108 142861138 29.05 29.20 28.95 29.05 0.05 0.17% 29.00 419 29.05 643 13.83
2015-08-19 1402 7099639 2651 205155181 29.05 29.05 28.60 29.00 0.05 -0.17% 28.85 244 29.00 922 13.81
2015-08-20 1402 5907683 2392 169709810 29.00 29.00 28.50 28.50 0.50 -1.72% 28.50 307 28.55 2 13.57
2015-08-21 1402 8083331 3651 226009068 28.20 28.40 27.60 27.60 0.90 -3.16% 27.60 721 27.70 113 13.14
2015-08-24 1402 9663921 3807 253804892 27.00 27.50 25.50 25.65 1.95 -7.07% 25.65 227 25.70 1 12.21
2015-08-25 1402 6503233 2788 175000931 26.00 27.50 25.95 27.25 1.60 6.24% 27.25 86 27.35 1 12.98
2015-08-26 1402 5915595 2043 161023779 27.00 28.00 26.20 27.60 0.35 1.28% 27.60 83 27.65 77 13.14
2015-08-27 1402 7255863 3566 201482990 27.60 28.25 27.25 27.90 0.30 1.09% 27.90 25 27.95 21 13.29
2015-08-28 1402 5386782 2145 151880531 28.20 28.40 28.00 28.25 0.35 1.25% 28.20 5 28.25 286 13.45
2015-08-31 1402 8583425 2928 245891518 28.30 29.50 28.05 29.50 1.25 4.42% 29.50 48 29.55 31 14.05
2015-09-01 1402 6107582 2852 174439134 29.00 29.20 28.25 28.25 1.25 -4.24% 28.25 48 28.30 61 13.45
2015-09-02 1402 8704135 3618 241867530 27.90 28.20 27.55 27.65 0.60 -2.12% 27.65 564 27.80 6 13.17
2015-09-03 1402 4452037 1998 124538229 27.80 28.35 27.65 28.35 0.70 2.53% 28.30 27 28.35 82 13.50
2015-09-04 1402 6923876 2743 196973265 28.40 28.90 28.15 28.30 0.05 -0.18% 28.25 4 28.30 294 13.48
2015-09-07 1402 3970325 1627 112844133 28.05 28.70 28.05 28.30 0.00 0% 28.30 226 28.35 59 13.48
2015-09-08 1402 5762360 2372 163941826 28.50 28.70 28.30 28.40 0.10 0.35% 28.40 474 28.45 57 13.52
2015-09-09 1402 10721009 4443 311645051 28.80 29.40 28.80 29.25 0.85 2.99% 29.25 172 29.30 46 13.93
2015-09-10 1402 9248073 3762 273402701 29.30 30.05 29.15 29.75 0.50 1.71% 29.50 6 29.75 154 14.17
2015-09-11 1402 7087367 3315 211822161 29.65 30.15 29.60 30.05 0.30 1.01% 30.00 1 30.05 56 14.31
2015-09-14 1402 5550512 3261 165843960 30.15 30.20 29.65 29.75 0.30 -1% 29.75 96 29.80 12 14.17
2015-09-15 1402 8022194 3236 241390126 30.00 30.50 29.90 30.50 0.75 2.52% 30.40 2 30.50 383 14.52
2015-09-16 1402 7605760 3735 226639000 30.50 30.50 29.50 29.70 0.80 -2.62% 29.65 1 29.70 120 14.14
2015-09-17 1402 6859674 3301 206184193 30.00 30.20 29.90 30.15 0.45 1.52% 30.10 1 30.15 195 14.36
2015-09-18 1402 10185292 3068 303249728 30.15 30.20 29.50 29.50 0.65 -2.16% 29.50 473 29.60 76 14.05
2015-09-21 1402 4856147 2567 143501427 29.50 29.85 29.35 29.85 0.35 1.19% 29.80 26 29.85 7 14.21
2015-09-22 1402 2389660 1617 71431267 29.85 30.10 29.70 29.90 0.05 0.17% 29.80 41 29.90 118 14.24
2015-09-23 1402 4354100 2630 129418329 29.60 29.90 29.60 29.75 0.15 -0.5% 29.75 217 29.80 41 14.17
2015-09-24 1402 3549858 2144 104275272 29.90 29.90 29.15 29.15 0.60 -2.02% 29.15 162 29.20 10 13.88
2015-09-25 1402 4553949 2196 132863029 29.45 29.50 28.85 29.40 0.25 0.86% 29.40 120 29.45 12 14.00
2015-09-30 1402 9703188 4100 281471955 28.80 29.30 28.65 29.30 0.10 -0.34% 29.20 3 29.30 153 13.95
2015-10-01 1402 5047258 2297 148481851 29.35 29.65 29.00 29.45 0.15 0.51% 29.45 84 29.50 164 14.02
2015-10-02 1402 4543304 2326 134768464 29.60 29.80 29.45 29.70 0.25 0.85% 29.65 72 29.70 202 14.14
2015-10-05 1402 3274369 1564 97141560 29.90 29.90 29.50 29.70 0.00 0% 29.65 5 29.70 393 14.14
2015-10-06 1402 5703171 2983 171198551 29.85 30.30 29.75 29.95 0.25 0.84% 29.95 172 30.00 975 14.26
2015-10-07 1402 7194870 3245 217280831 30.00 30.45 29.80 30.45 0.50 1.67% 30.40 115 30.45 216 14.50
2015-10-08 1402 6648720 2743 199943515 30.50 30.50 29.90 30.00 0.45 -1.48% 30.00 670 30.10 3 14.29
2015-10-12 1402 6398558 3029 194149354 29.95 30.65 29.90 30.65 0.65 2.17% 30.60 20 30.65 27 14.60
2015-10-13 1402 5028131 2208 152128455 30.60 30.60 30.05 30.35 0.30 -0.98% 30.30 60 30.35 13 14.45
2015-10-14 1402 3543678 1655 106829716 30.30 30.30 30.00 30.15 0.20 -0.66% 30.15 229 30.20 13 14.36
2015-10-15 1402 4954606 2971 150672894 30.40 30.55 30.25 30.45 0.30 1% 30.45 40 30.50 58 14.50
2015-10-16 1402 6890097 2303 207276753 30.50 30.50 30.00 30.00 0.45 -1.48% 30.00 453 30.20 2 14.29
2015-10-19 1402 4055505 1591 122193100 30.30 30.40 30.00 30.00 0.00 0% 30.00 544 30.10 11 14.29
2015-10-20 1402 5950318 2555 179040925 30.25 30.35 30.00 30.15 0.15 0.5% 30.10 1 30.15 131 14.36
2015-10-21 1402 5977087 2205 179265722 30.25 30.30 29.80 29.90 0.25 -0.83% 29.90 213 29.95 1 14.24
2015-10-22 1402 3661428 1437 110268903 29.90 30.25 29.90 30.05 0.15 0.5% 30.05 30 30.15 7 14.31
2015-10-23 1402 3739258 1812 113058888 30.35 30.45 30.05 30.05 0.00 0% 30.05 488 30.20 54 14.31
2015-10-26 1402 5768307 2474 175103055 30.35 30.45 30.20 30.40 0.35 1.16% 30.40 176 30.45 154 14.48
2015-10-27 1402 3958512 1461 120103158 30.45 30.50 30.05 30.50 0.10 0.33% 30.45 62 30.50 544 14.52
2015-10-28 1402 4579667 2002 138661946 30.50 30.50 30.15 30.30 0.20 -0.66% 30.25 1 30.30 31 14.43
2015-10-29 1402 3967278 1949 118897499 30.30 30.30 29.90 29.90 0.40 -1.32% 29.90 59 30.00 310 14.24
2015-10-30 1402 7091857 2536 210359681 29.35 30.10 29.35 29.60 0.30 -1% 29.60 258 29.70 54 14.10
2015-11-02 1402 3358339 1249 100563091 29.60 30.10 29.50 30.10 0.50 1.69% 30.00 422 30.10 142 14.33
2015-11-03 1402 4035193 1875 121545097 30.20 30.25 30.00 30.20 0.10 0.33% 30.15 1 30.20 67 14.38
2015-11-04 1402 6547656 2715 199387131 30.30 30.55 30.10 30.55 0.35 1.16% 30.45 259 30.55 146 14.55
2015-11-05 1402 4253194 2023 128559036 30.55 30.55 30.10 30.35 0.20 -0.65% 30.25 5 30.35 54 14.45
2015-11-06 1402 7253419 2366 215426769 30.30 30.35 29.50 29.70 0.65 -2.14% 29.65 13 29.70 162 14.14
2015-11-09 1402 4262400 1635 125458861 29.60 29.65 29.35 29.35 0.35 -1.18% 29.35 199 29.40 10 13.98
2015-11-10 1402 5647501 2197 164405415 29.20 29.45 29.00 29.00 0.35 -1.19% 28.95 164 29.00 5 13.81
2015-11-11 1402 7425516 2852 213213743 29.00 29.15 28.45 28.45 0.55 -1.9% 28.45 122 28.50 5 13.55
2015-11-12 1402 3819636 1748 109014650 28.45 28.65 28.40 28.50 0.05 0.18% 28.50 1555 28.60 212 13.57
2015-11-13 1402 7660590 2783 215665928 28.35 28.50 27.90 28.10 0.40 -1.4% 28.10 244 28.15 125 13.38
2015-11-16 1402 5501503 2849 152474066 27.80 27.95 27.55 27.70 0.40 -1.42% 27.65 477 27.70 120 16.59
2015-11-17 1402 8810005 3191 244525871 27.85 28.00 27.65 27.65 0.05 -0.18% 27.65 318 27.70 71 16.56
2015-11-18 1402 9955269 4598 270646393 27.70 27.70 26.80 27.10 0.55 -1.99% 27.10 24 27.15 49 16.23
2015-11-19 1402 8584572 3496 231103200 27.10 27.30 26.75 27.20 0.10 0.37% 27.15 9 27.20 73 16.29
2015-11-20 1402 8128191 3907 218358436 27.15 27.15 26.70 26.70 0.50 -1.84% 26.70 646 26.85 71 15.99
2015-11-23 1402 6606388 2740 175613093 26.85 26.95 26.50 26.50 0.20 -0.75% 26.50 954 26.55 121 15.87
2015-11-24 1402 5607511 1086 142431923 25.50 25.80 25.25 26.20 0.45 -1.13% 25.20 598 25.25 330 15.12
2015-11-25 1402 8978183 3214 233862873 26.30 26.35 25.90 26.00 0.20 -0.76% 25.95 261 26.00 2310 15.57
2015-11-26 1402 16019802 4731 425540960 26.40 26.80 26.30 26.80 0.80 3.08% 26.75 39 26.80 156 16.05
2015-11-27 1402 10044801 3355 266524049 27.00 27.10 26.30 26.50 0.30 -1.12% 26.45 134 26.50 11218 15.87
2015-11-30 1402 16770943 3471 439868870 26.10 26.40 25.90 26.40 0.10 -0.38% 26.30 449 26.40 106 15.81
2015-12-01 1402 11344493 2786 299977001 26.30 26.70 26.25 26.40 0.00 0% 26.35 138 26.40 2529 15.81
2015-12-02 1402 10894618 4021 287267548 26.60 26.65 26.25 26.30 0.10 -0.38% 26.25 391 26.30 1806 15.75
2015-12-03 1402 7273842 2185 191420416 26.10 26.50 26.05 26.30 0.00 0% 26.25 806 26.30 1904 15.75
2015-12-04 1402 6723887 3160 176074294 26.10 26.30 26.05 26.05 0.25 -0.95% 26.05 985 26.10 1 15.60
2015-12-07 1402 9117284 3661 239422057 26.10 26.65 26.05 26.20 0.15 0.58% 26.20 162 26.25 69 15.69
2015-12-08 1402 7884991 3457 205010053 26.10 26.25 25.85 25.90 0.30 -1.15% 25.90 321 25.95 140 15.51
2015-12-09 1402 8046237 2618 207669372 25.85 25.95 25.60 25.80 0.10 -0.39% 25.80 270 25.85 179 15.45
2015-12-10 1402 7420866 2653 188707863 25.60 25.60 25.25 25.40 0.40 -1.55% 25.40 207 25.45 3 15.21
2015-12-11 1402 14863956 3925 372927978 25.15 25.45 24.90 25.00 0.40 -1.57% 24.95 44 25.00 2823 14.97
2015-12-14 1402 8054311 3286 197758899 24.80 24.90 24.25 24.65 0.35 -1.4% 24.65 4 24.70 435 14.76
2015-12-15 1402 8754417 4020 218372106 24.65 25.50 24.50 25.35 0.70 2.84% 25.35 88 25.40 17 15.18
2015-12-16 1402 4506157 2208 115558971 25.60 25.90 25.35 25.60 0.25 0.99% 25.55 319 25.60 3 15.33
2015-12-17 1402 2760254 1279 70848939 25.60 25.75 25.55 25.70 0.10 0.39% 25.70 85 25.75 548 15.39
2015-12-18 1402 5607511 1086 142431923 25.50 25.80 25.25 25.25 0.45 -1.75% 25.20 598 25.25 330 15.12
2015-12-21 1402 4634652 1807 117995931 25.10 25.75 25.10 25.65 0.40 1.58% 25.60 10 25.65 22 15.36
2015-12-22 1402 1930902 857 49304227 25.70 25.75 25.40 25.50 0.15 -0.58% 25.50 139 25.55 10 15.27
2015-12-23 1402 3675323 1538 94247291 25.50 25.90 25.45 25.70 0.20 0.78% 25.60 2 25.70 77 15.39
2015-12-24 1402 2064812 965 53857512 26.00 26.25 25.95 26.00 0.30 1.17% 26.00 116 26.05 36 15.57
2015-12-25 1402 2495195 1063 64512820 26.00 26.15 25.70 25.90 0.10 -0.38% 25.90 129 25.95 9 15.51
2015-12-28 1402 2870923 1224 74629376 26.05 26.15 25.80 26.15 0.25 0.97% 26.10 22 26.15 45 15.66
2015-12-29 1402 2551963 1165 66549976 26.30 26.30 26.00 26.10 0.05 -0.19% 26.05 64 26.10 56 15.63
2015-12-30 1402 3583490 1640 92061679 26.20 26.20 25.55 25.60 0.50 -1.92% 25.60 168 25.65 16 15.33
2015-12-31 1402 3189496 975 81783113 25.60 25.80 25.40 25.75 0.15 0.59% 25.75 43 25.80 436 15.42