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　　24.30
0
0%		24.25
-0.05
-0.21%		24.65
0.4
1.65%		24.75
0.1
0.41%		 　24.45
-0.3
-1.21%		24.65
0.2
0.82%		24.75
0.1
0.41%		25.05
0.3
1.21%		25.00
-0.05
-0.2%		 　24.80
-0.2
-0.8%		24.80
0
0%		25.20
0.4
1.61%		25.25
0.05
0.2%		25.10
-0.15
-0.59%		 　25.90
0.8
3.19%		26.00
0.1
0.39%		 25.45
2 月　26.80
0.8
3.08%		26.80
0
0%		 　26.90
0.1
0.37%		27.10
0.2
0.74%		26.55
-0.55
-2.03%		27.00
0.45
1.69%		27.50
0.5
1.85%		 　27.55
0.05
0.18%		27.40
-0.15
-0.54%		27.80
0.4
1.46%		27.70
-0.1
-0.36%		27.65
-0.05
-0.18%		27.60
-0.05
-0.18%		 27.25
-0.35
-1.27%		27.45
0.2
0.73%		27.90
0.45
1.64%		27.70
-0.2
-0.72%		27.50
-0.2
-0.72%		 27.17
3 月26.70
-0.8
-2.91%		26.80
0.1
0.37%		26.65
-0.15
-0.56%		 　26.80
0.15
0.56%		26.80
0
0%		27.00
0.2
0.75%		26.50
-0.5
-1.85%		26.40
-0.1
-0.38%		 　26.60
0.2
0.76%		26.80
0.2
0.75%		26.80
0
0%		27.10
0.3
1.12%		27.00
-0.1
-0.37%		 　26.85
-0.15
-0.56%		27.45
0.6
2.23%		27.45
0
0%		27.30
-0.15
-0.55%		27.10
-0.2
-0.73%		 　27.40
0.3
1.11%		27.00
-0.4
-1.46%		27.00
0
0%		26.85
-0.15
-0.56%		26.30
-0.55
-2.05%		26.9
4 月 　　　26.30
0
0%		26.30
0
0%		26.00
-0.3
-1.14%		 　25.85
-0.15
-0.58%		25.80
-0.05
-0.19%		25.55
-0.25
-0.97%		25.75
0.2
0.78%		25.25
-0.5
-1.94%		 　24.90
-0.35
-1.39%		25.00
0.1
0.4%		24.65
-0.35
-1.4%		24.85
0.2
0.81%		24.65
-0.2
-0.8%		 　25.20
0.55
2.23%		25.55
0.35
1.39%		25.75
0.2
0.78%		25.50
-0.25
-0.97%		25.40
-0.1
-0.39%		 25.46
5 月　25.30
-0.1
-0.39%		25.45
0.15
0.59%		25.40
-0.05
-0.2%		25.15
-0.25
-0.98%		 　24.80
-0.35
-1.39%		24.50
-0.3
-1.21%		24.10
-0.4
-1.63%		24.20
0.1
0.41%		24.50
0.3
1.24%		 　24.20
-0.3
-1.22%		25.00
0.8
3.31%		24.35
-0.65
-2.6%		23.95
-0.4
-1.64%		24.00
0.05
0.21%		 　23.85
-0.15
-0.63%		24.20
0.35
1.47%		24.20
0
0%		24.30
0.1
0.41%		24.40
0.1
0.41%		 24.40
0
0%		24.47
6 月24.30
-0.1
-0.41%		24.50
0.2
0.82%		24.50
0
0%		 　24.60
0.1
0.41%		24.50
-0.1
-0.41%		24.45
-0.05
-0.2%		24.30
-0.15
-0.61%		 　24.05
-0.25
-1.03%		24.20
0.15
0.62%		24.15
-0.05
-0.21%		23.90
-0.25
-1.04%		23.80
-0.1
-0.42%		 　24.00
0.2
0.84%		24.00
0
0%		23.75
-0.25
-1.04%		24.05
0.3
1.26%		24.05
0
0%		 　24.40
0.35
1.46%		24.45
0.05
0.2%		24.70
0.25
1.02%		24.75
0.05
0.2%		24.75
0
0%		 24.31
7 月　　25.10
0.35
1.41%		24.85
-0.25
-1%		25.15
0.3
1.21%		25.05
-0.1
-0.4%		24.80
-0.25
-1%		 　24.80
0
0%		24.85
0.05
0.2%		24.90
0.05
0.2%		25.15
0.25
1%		25.00
-0.15
-0.6%		 　25.20
0.2
0.8%		25.25
0.05
0.2%		25.45
0.2
0.79%		24.60
-0.85
-3.34%		24.55
-0.05
-0.2%		 　24.65
0.1
0.41%		24.50
-0.15
-0.61%		24.40
-0.1
-0.41%		24.95
0.55
2.25%		24.85
-0.1
-0.4%		 24.85
0
0%		24.89
8 月24.75
-0.1
-0.4%		24.75
0
0%		24.55
-0.2
-0.81%		24.55
0
0%		 　24.70
0.15
0.61%		24.60
-0.1
-0.4%		24.55
-0.05
-0.2%		24.35
-0.2
-0.81%		24.45
0.1
0.41%		 　24.25
-0.2
-0.82%		24.30
0.05
0.21%		24.30
0
0%		24.25
-0.05
-0.21%		24.20
-0.05
-0.21%		 　24.15
-0.05
-0.21%		24.25
0.1
0.41%		24.25
0
0%		24.60
0.35
1.44%		24.45
-0.15
-0.61%		 　24.35
-0.1
-0.41%		24.20
-0.15
-0.62%		24.30
0.1
0.41%		24.15
-0.15
-0.62%		24.4
9 月24.15
0
0%		 　24.25
0.1
0.41%		24.50
0.25
1.03%		24.35
-0.15
-0.61%		24.35
0
0%		24.40
0.05
0.21%		 　24.35
-0.05
-0.2%		24.40
0.05
0.21%		24.35
-0.05
-0.2%		24.35
0
0%		24.40
0.05
0.21%		 　25.10
0.7
2.87%		25.10
0
0%		24.90
-0.2
-0.8%		24.95
0.05
0.2%		24.45
-0.5
-2%		 　24.35
-0.1
-0.41%		24.20
-0.15
-0.62%		24.30
0.1
0.41%		24.00
-0.3
-1.23%		24.00
0
0%		24.10
0.1
0.42%		 24.43
10 月　24.15
0.05
0.21%		24.05
-0.1
-0.41%		 24.20
0.15
0.62%		24.35
0.15
0.62%		 　　　24.55
0.2
0.82%		24.40
-0.15
-0.61%		24.75
0.35
1.43%		 　24.80
0.05
0.2%		24.90
0.1
0.4%		24.90
0
0%		24.85
-0.05
-0.2%		24.80
-0.05
-0.2%		 　25.05
0.25
1.01%		25.35
0.3
1.2%		26.05
0.7
2.76%		25.75
-0.3
-1.15%		25.95
0.2
0.78%		 　25.85
-0.1
-0.39%		25.85
0
0%		24.96
11 月25.90
0.05
0.19%		26.00
0.1
0.39%		26.15
0.15
0.58%		 　25.80
-0.35
-1.34%		25.85
0.05
0.19%		25.60
-0.25
-0.97%		25.55
-0.05
-0.2%		25.70
0.15
0.59%		 　25.55
-0.15
-0.58%		25.60
0.05
0.2%		25.75
0.15
0.59%		25.45
-0.3
-1.17%		25.45
0
0%		 　25.50
0.05
0.2%		25.75
0.25
0.98%		26.00
0.25
0.97%		25.90
-0.1
-0.38%		25.75
-0.15
-0.58%		 　25.60
-0.15
-0.58%		25.85
0.25
0.98%		25.75
-0.1
-0.39%		25.55
-0.2
-0.78%		 25.7
12 月25.45
-0.1
-0.39%		 　25.85
0.4
1.57%		25.75
-0.1
-0.39%		25.60
-0.15
-0.58%		25.20
-0.4
-1.56%		24.95
-0.25
-0.99%		 　25.45
0.5
2%		25.30
-0.15
-0.59%		25.45
0.15
0.59%		25.70
0.25
0.98%		25.60
-0.1
-0.39%		 　25.45
-0.15
-0.59%		25.40
-0.05
-0.2%		25.85
0.45
1.77%		25.65
-0.2
-0.77%		26.05
0.4
1.56%		 　26.00
-0.05
-0.19%		25.85
-0.15
-0.58%		25.95
0.1
0.39%		26.30
0.35
1.35%		26.80
0.5
1.9%		　　25.69

說明:最高漲幅:3.31%最低跌幅:-3.34% 最高價:27.90最低價:23.75平均價:25.33,灰色底表示週末,漲136天(36)元,跌143天(-31.85)元,平盤37天
3%=14,2%=16,1%=59,0%=84,-0%=8,-1%=10,-2%=52,-3%=73,

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
2017-01-03 1402 1938722 1047 46920513 24.20 24.35 23.80 24.30 0.10 0% 24.30 960 24.35 408 27.00
2017-01-04 1402 2999406 1290 72651525 24.10 24.35 24.05 24.25 0.05 -0.21% 24.20 32 24.25 225 26.94
2017-01-05 1402 4684961 1933 114668787 24.25 24.65 24.15 24.65 0.40 1.65% 24.60 3 24.65 283 27.39
2017-01-06 1402 3325213 1542 82192980 24.60 24.85 24.30 24.75 0.10 0.41% 24.70 197 24.75 16 27.50
2017-01-09 1402 1429493 805 35067973 24.75 24.80 24.40 24.45 0.30 -1.21% 24.40 349 24.45 60 27.17
2017-01-10 1402 3565614 1802 87786263 24.55 24.75 24.45 24.65 0.20 0.82% 24.65 1261 24.70 24 27.39
2017-01-11 1402 2851329 1555 70406593 24.75 24.75 24.50 24.75 0.10 0.41% 24.70 6 24.75 77 27.50
2017-01-12 1402 8227387 3634 206033789 24.85 25.25 24.80 25.05 0.30 1.21% 25.05 58 25.10 8 27.83
2017-01-13 1402 4987212 2639 124959623 25.10 25.20 24.80 25.00 0.05 -0.2% 24.95 7 25.00 523 27.78
2017-01-16 1402 2184328 1110 54025023 24.90 24.90 24.65 24.80 0.20 -0.8% 24.70 92 24.80 175 27.56
2017-01-17 1402 3405498 1643 84946688 24.60 25.15 24.60 24.80 0.00 0% 24.80 128 24.85 2 27.56
2017-01-18 1402 6387688 2973 160563121 24.80 25.35 24.75 25.20 0.40 1.61% 25.10 170 25.20 97 28.00
2017-01-19 1402 4913136 2116 123566854 25.10 25.30 24.90 25.25 0.05 0.2% 25.25 93 25.30 155 28.06
2017-01-20 1402 2553401 942 64175725 25.20 25.25 25.00 25.10 0.15 -0.59% 25.10 984 25.15 40 27.89
2017-01-23 1402 8950132 2832 229372872 25.10 26.00 25.05 25.90 0.80 3.19% 25.85 236 25.90 112 28.78
2017-01-24 1402 7029735 2512 182866647 25.90 26.10 25.70 26.00 0.10 0.39% 25.95 142 26.00 97 28.89
2017-02-02 1402 17612168 5736 470154696 26.10 27.00 26.10 26.80 0.80 3.08% 26.80 77 26.85 32 29.78
2017-02-03 1402 10499229 3949 281842372 26.55 27.05 26.50 26.80 0.00 0% 26.80 17 26.85 539 29.78
2017-02-06 1402 7335488 2355 196599076 26.85 27.00 26.65 26.90 0.10 0.37% 26.90 503 26.95 40 29.89
2017-02-07 1402 9711557 3357 262505978 26.60 27.20 26.60 27.10 0.20 0.74% 27.10 43 27.15 74 30.11
2017-02-08 1402 7107722 2381 190786237 26.95 27.10 26.50 26.55 0.55 -2.03% 26.55 77 26.60 4 29.50
2017-02-09 1402 5062424 2149 136120255 26.55 27.05 26.55 27.00 0.45 1.69% 26.95 85 27.00 16 30.00
2017-02-10 1402 17267595 4337 475295434 26.95 27.90 26.80 27.50 0.50 1.85% 27.50 34 27.60 1 30.56
2017-02-13 1402 5431180 2006 149728513 27.50 27.80 27.50 27.55 0.05 0.18% 27.50 55 27.55 5 30.61
2017-02-14 1402 6811599 3133 187272507 27.50 27.65 27.20 27.40 0.15 -0.54% 27.35 1 27.40 167 30.44
2017-02-15 1402 10013379 3658 276686636 27.40 27.95 27.35 27.80 0.40 1.46% 27.75 2 27.80 604 30.89
2017-02-16 1402 7862204 2972 217657790 27.75 27.80 27.40 27.70 0.10 -0.36% 27.65 2 27.70 141 30.78
2017-02-17 1402 5889606 2065 162011202 27.50 27.65 27.40 27.65 0.05 -0.18% 27.60 66 27.65 65 30.72
2017-02-18 1402 1771255 759 48811484 27.65 27.65 27.50 27.60 0.05 -0.18% 27.60 22 27.65 448 30.67
2017-02-20 1402 1904635 897 52278167 27.60 27.60 27.25 27.25 0.35 -1.27% 27.25 37 27.30 116 30.28
2017-02-21 1402 4254966 2051 116242803 27.25 27.50 27.15 27.45 0.20 0.73% 27.40 70 27.45 60 30.50
2017-02-22 1402 7025898 2818 195285343 27.50 28.10 27.35 27.90 0.45 1.64% 27.85 83 27.90 214 31.00
2017-02-23 1402 4868062 2051 134816187 27.80 27.85 27.60 27.70 0.20 -0.72% 27.60 254 27.70 162 30.78
2017-02-24 1402 5104048 1759 140855001 27.60 27.80 27.45 27.50 0.20 -0.72% 27.45 108 27.50 466 30.56
2017-03-01 1402 8743706 4208 235814474 27.30 27.65 26.55 26.70 0.80 -2.91% 26.65 89 26.70 138 29.67
2017-03-02 1402 10223492 2777 275063114 27.00 27.20 26.55 26.80 0.10 0.37% 26.75 121 26.80 140 29.78
2017-03-03 1402 4275615 1986 114419568 26.75 27.05 26.50 26.65 0.15 -0.56% 26.65 73 26.70 107 29.61
2017-03-06 1402 2353329 920 63019699 26.55 26.95 26.55 26.80 0.15 0.56% 26.75 71 26.80 306 29.78
2017-03-07 1402 1801639 763 48238310 26.80 26.80 26.65 26.80 0.00 0% 26.70 249 26.80 2221 29.78
2017-03-08 1402 5766746 1965 155080308 26.60 27.10 26.60 27.00 0.20 0.75% 26.95 132 27.00 343 30.00
2017-03-09 1402 5147764 2888 137412340 27.00 27.00 26.50 26.50 0.50 -1.85% 26.50 595 26.55 68 29.44
2017-03-10 1402 3210031 1685 84657550 26.50 26.55 26.20 26.40 0.10 -0.38% 26.40 77 26.45 12 29.33
2017-03-13 1402 2346543 1316 62223217 26.45 26.65 26.35 26.60 0.20 0.76% 26.55 33 26.60 84 29.56
2017-03-14 1402 3618344 2053 96761495 26.50 26.95 26.40 26.80 0.20 0.75% 26.75 559 26.80 13 29.78
2017-03-15 1402 2376471 1387 63335288 26.80 26.80 26.50 26.80 0.00 0% 26.75 62 26.80 115 29.78
2017-03-16 1402 6066830 2466 164127710 26.60 27.40 26.60 27.10 0.30 1.12% 27.05 1 27.10 127 30.11
2017-03-17 1402 10923847 2956 295694498 27.30 27.40 26.90 27.00 0.10 -0.37% 27.00 70 27.10 762 30.00
2017-03-20 1402 2189411 1204 58706869 27.00 27.05 26.75 26.85 0.15 -0.56% 26.80 412 26.85 30 29.83
2017-03-21 1402 6250740 3384 170801868 27.10 27.50 27.00 27.45 0.60 2.23% 27.40 1 27.45 195 30.50
2017-03-22 1402 3588768 1313 97753399 27.20 27.45 27.00 27.45 0.00 0% 27.40 100 27.45 138 30.50
2017-03-23 1402 2549728 1452 69541546 27.50 27.50 27.05 27.30 0.15 -0.55% 27.30 114 27.35 34 30.33
2017-03-24 1402 3277008 1888 88712116 27.05 27.30 26.95 27.10 0.20 -0.73% 27.00 11 27.10 226 30.11
2017-03-27 1402 4232679 1971 115356322 26.85 27.40 26.85 27.40 0.30 1.11% 27.35 2 27.40 81 30.44
2017-03-28 1402 5111538 2042 138605816 27.40 27.40 26.85 27.00 0.40 -1.46% 26.95 88 27.00 1192 30.00
2017-03-29 1402 4000844 2148 107779384 27.15 27.20 26.80 27.00 0.00 0% 26.95 94 27.00 433 30.00
2017-03-30 1402 4052210 2050 108484585 27.00 27.00 26.55 26.85 0.15 -0.56% 26.80 32 26.85 52 29.83
2017-03-31 1402 6132811 2524 162159683 26.65 26.85 26.30 26.30 0.55 -2.05% 26.30 227 26.45 252 22.29
2017-04-05 1402 10425568 4602 273770603 26.50 26.65 26.05 26.30 0.00 0% 26.20 1 26.30 5 22.29
2017-04-06 1402 5827075 2837 152925255 26.40 26.40 26.15 26.30 0.00 0% 26.25 100 26.30 871 22.29
2017-04-07 1402 5705931 2068 148053934 26.10 26.15 25.85 26.00 0.30 -1.14% 25.95 203 26.00 459 22.03
2017-04-10 1402 3497871 1450 90692583 26.00 26.10 25.80 25.85 0.15 -0.58% 25.85 92 25.90 258 21.91
2017-04-11 1402 4768672 2832 122668577 25.75 25.85 25.65 25.80 0.05 -0.19% 25.80 9 25.85 176 21.86
2017-04-12 1402 4464022 1857 113862733 25.80 25.80 25.45 25.55 0.25 -0.97% 25.50 19 25.55 254 21.65
2017-04-13 1402 3581874 1745 91654963 25.50 25.75 25.40 25.75 0.20 0.78% 25.70 50 25.75 150 21.82
2017-04-14 1402 1502679 700 37993450 25.65 25.65 25.15 25.25 0.50 -1.94% 25.25 57 25.30 270 21.40
2017-04-17 1402 3193981 1567 79805263 25.25 25.25 24.85 24.90 0.35 -1.39% 24.85 221 24.90 83 21.10
2017-04-18 1402 3831756 1665 95663727 25.05 25.15 24.90 25.00 0.10 0.4% 24.95 110 25.00 316 21.19
2017-04-19 1402 6083931 2664 150230434 24.65 24.90 24.60 24.65 0.35 -1.4% 24.60 208 24.65 2 20.89
2017-04-20 1402 3659029 1599 90587560 24.55 24.90 24.55 24.85 0.20 0.81% 24.80 140 24.85 55 21.06
2017-04-21 1402 4586603 1562 113475634 25.00 25.00 24.65 24.65 0.20 -0.8% 24.65 406 24.70 1 20.89
2017-04-24 1402 2854666 1139 71426988 24.70 25.20 24.65 25.20 0.55 2.23% 25.15 119 25.20 146 21.36
2017-04-25 1402 3949105 1780 100289209 25.30 25.55 25.00 25.55 0.35 1.39% 25.50 1 25.55 25 21.65
2017-04-26 1402 3235095 1540 82943421 25.55 25.75 25.35 25.75 0.20 0.78% 25.70 45 25.75 3 21.82
2017-04-27 1402 1850256 1251 47162490 25.40 25.60 25.40 25.50 0.25 -0.97% 25.45 210 25.50 21 21.61
2017-04-28 1402 2663619 1301 67415949 25.35 25.45 25.20 25.40 0.10 -0.39% 25.30 3 25.40 267 21.53
2017-05-02 1402 2785889 1459 70384136 25.40 25.50 25.15 25.30 0.10 -0.39% 25.25 131 25.30 3 21.44
2017-05-03 1402 9122609 1126 231788477 25.30 25.45 25.15 25.45 0.15 0.59% 25.40 13 25.45 84 21.57
2017-05-04 1402 2322352 1257 58787145 25.45 25.50 25.20 25.40 0.05 -0.2% 25.35 4 25.40 71 21.53
2017-05-05 1402 9246678 1130 232622085 25.40 25.45 25.10 25.15 0.25 -0.98% 25.15 12 25.20 78 21.31
2017-05-08 1402 3388844 1744 84121812 25.30 25.30 24.65 24.80 0.35 -1.39% 24.75 140 24.80 639 21.02
2017-05-09 1402 4715559 2228 115684836 24.80 24.95 24.35 24.50 0.30 -1.21% 24.45 81 24.50 922 20.76
2017-05-10 1402 7214556 3071 174362694 24.50 24.60 24.05 24.10 0.40 -1.63% 24.05 213 24.10 2556 20.42
2017-05-11 1402 7568198 3082 183167108 24.35 24.40 24.15 24.20 0.10 0.41% 24.15 231 24.20 320 20.51
2017-05-12 1402 8130754 2806 196503391 24.15 24.50 24.05 24.50 0.30 1.24% 24.45 1 24.50 27 20.76
2017-05-15 1402 5036035 2656 121790681 24.25 24.25 24.10 24.20 0.30 -1.22% 24.15 194 24.20 1254 19.21
2017-05-16 1402 10932428 3249 267290823 24.25 25.00 24.15 25.00 0.80 3.31% 24.95 13 25.00 187 19.84
2017-05-17 1402 7055491 2259 172253686 24.65 24.85 24.30 24.35 0.65 -2.6% 24.35 8 24.40 698 19.33
2017-05-18 1402 6801456 2545 163441594 24.10 24.20 23.95 23.95 0.40 -1.64% 23.95 54 24.00 275 19.01
2017-05-19 1402 4718555 1674 113380223 23.95 24.20 23.95 24.00 0.05 0.21% 23.95 1114 24.00 560 19.05
2017-05-22 1402 4717232 1568 112695811 24.00 24.00 23.80 23.85 0.15 -0.62% 23.85 686 23.90 3313 18.93
2017-05-23 1402 4427724 1553 106764994 23.85 24.30 23.85 24.20 0.35 1.47% 24.20 128 24.25 35 19.21
2017-05-24 1402 2720686 1249 65736418 24.20 24.25 24.05 24.20 0.00 0% 24.20 48 24.25 46 19.21
2017-05-25 1402 3396739 1701 82534891 24.30 24.45 24.10 24.30 0.10 0.41% 24.25 455 24.30 37 19.29
2017-05-26 1402 3837084 1453 93758426 24.40 24.50 24.35 24.40 0.10 0.41% 24.40 27 24.45 171 19.37
2017-05-31 1402 6456140 1591 157316581 24.50 24.50 24.25 24.40 0.00 0% 24.35 72 24.40 51 19.37
2017-06-01 1402 2015332 1002 49006140 24.40 24.45 24.30 24.30 0.10 -0.41% 24.30 111 24.35 4 19.29
2017-06-02 1402 2911513 1592 71257300 24.45 24.60 24.35 24.50 0.20 0.82% 24.45 58 24.50 192 19.44
2017-06-03 1402 1146216 477 28077411 24.55 24.55 24.45 24.50 0.00 0% 24.50 134 24.55 118 19.44
2017-06-06 1402 2919107 1509 71636406 24.55 24.60 24.50 24.60 0.05 0.41% 24.60 306 24.65 323 19.52
2017-06-07 1402 3448147 1923 84473723 24.55 24.60 24.45 24.50 0.10 -0.41% 24.50 119 24.55 30 19.44
2017-06-08 1402 2812882 1882 68765967 24.50 24.55 24.40 24.45 0.05 -0.2% 24.40 278 24.45 29 19.40
2017-06-09 1402 4786918 2587 116623956 24.45 24.50 24.25 24.30 0.15 -0.61% 24.30 56 24.35 744 19.29
2017-06-12 1402 3808415 2035 92006463 24.30 24.35 24.05 24.05 0.25 -1.03% 24.05 371 24.10 17 19.09
2017-06-13 1402 4846107 1999 116718514 24.20 24.25 24.00 24.20 0.15 0.62% 24.20 12 24.25 166 19.21
2017-06-14 1402 4027721 1790 97048383 24.20 24.25 24.00 24.15 0.05 -0.21% 24.10 337 24.15 1030 19.17
2017-06-15 1402 4691979 2149 112013585 24.05 24.15 23.75 23.90 0.25 -1.04% 23.85 81 23.90 613 18.97
2017-06-16 1402 8752498 2285 207804855 23.90 23.95 23.60 23.80 0.10 -0.42% 23.75 367 23.80 156 18.89
2017-06-19 1402 4628157 1654 109955964 23.75 24.00 23.65 24.00 0.20 0.84% 23.95 204 24.00 79 19.05
2017-06-20 1402 3208943 1126 76874114 23.95 24.10 23.85 24.00 0.00 0% 23.95 161 24.00 654 19.05
2017-06-21 1402 7242661 2535 172017547 23.90 23.90 23.65 23.75 0.25 -1.04% 23.75 415 23.80 204 18.85
2017-06-22 1402 3862833 1628 92907592 23.85 24.20 23.80 24.05 0.30 1.26% 24.05 158 24.10 80 19.09
2017-06-23 1402 4065937 1678 97578621 24.10 24.30 23.85 24.05 0.00 0% 24.00 12 24.05 136 19.09
2017-06-26 1402 4780811 1990 116385924 24.00 24.55 24.00 24.40 0.35 1.46% 24.35 186 24.40 284 19.37
2017-06-27 1402 2971766 1569 72419199 24.40 24.45 24.25 24.45 0.05 0.2% 24.40 16 24.45 136 19.40
2017-06-28 1402 5119263 2107 125660037 24.40 24.70 24.30 24.70 0.25 1.02% 24.60 17 24.70 196 19.60
2017-06-29 1402 4093093 1365 101022182 24.85 24.85 24.50 24.75 0.05 0.2% 24.70 112 24.75 362 19.64
2017-06-30 1402 3085142 1129 75992430 24.60 24.75 24.50 24.75 0.00 0% 24.70 1 24.75 155 19.64
2017-07-03 1402 4733282 1785 118332144 24.95 25.15 24.80 25.10 0.35 1.41% 25.05 301 25.10 114 19.92
2017-07-04 1402 4331564 1688 108032919 25.10 25.15 24.80 24.85 0.25 -1% 24.80 929 24.85 122 19.72
2017-07-05 1402 2923218 1552 73061843 24.85 25.15 24.80 25.15 0.30 1.21% 25.10 5 25.15 52 19.96
2017-07-06 1402 2433356 1058 60786704 25.10 25.10 24.90 25.05 0.10 -0.4% 25.00 10 25.05 108 19.88
2017-07-07 1402 3153130 1486 78319852 24.95 24.95 24.80 24.80 0.25 -1% 24.80 1572 24.85 172 19.68
2017-07-10 1402 2796056 1047 69424375 24.85 24.90 24.75 24.80 0.00 0% 24.80 233 24.85 112 19.68
2017-07-11 1402 2769618 942 68823131 24.80 24.90 24.80 24.85 0.05 0.2% 24.80 1847 24.85 586 19.72
2017-07-12 1402 1738605 815 43273483 24.85 25.00 24.80 24.90 0.05 0.2% 24.85 382 24.90 412 19.76
2017-07-13 1402 6100104 1964 153117200 24.95 25.25 24.90 25.15 0.25 1% 25.10 162 25.15 415 19.96
2017-07-14 1402 3483248 858 87310446 25.15 25.15 25.00 25.00 0.15 -0.6% 25.00 77 25.05 64 19.84
2017-07-17 1402 5126373 2253 129312944 25.00 25.30 25.00 25.20 0.20 0.8% 25.15 182 25.20 436 20.00
2017-07-18 1402 4384242 2184 110537866 25.20 25.30 25.10 25.25 0.05 0.2% 25.20 82 25.25 136 20.04
2017-07-19 1402 10295771 3405 261149379 25.20 25.45 25.10 25.45 0.20 0.79% 25.40 457 25.45 231 20.20
2017-07-20 1402 6577427 1554 162271692 24.65 24.75 24.55 24.60 0.00 -3.34% 24.60 132 24.65 296 19.52
2017-07-21 1402 3425522 1258 84096004 24.65 24.70 24.50 24.55 0.05 -0.2% 24.55 48 24.60 153 19.48
2017-07-24 1402 2932902 1470 72266328 24.70 24.75 24.50 24.65 0.10 0.41% 24.65 66 24.70 107 19.56
2017-07-25 1402 1018922 409 25010734 24.70 24.70 24.50 24.50 0.15 -0.61% 24.50 424 24.55 16 19.44
2017-07-26 1402 3001795 1002 73535284 24.60 24.65 24.40 24.40 0.10 -0.41% 24.40 67 24.45 7 19.37
2017-07-27 1402 3088932 1464 76602979 24.40 24.95 24.40 24.95 0.55 2.25% 24.90 178 24.95 39 19.80
2017-07-28 1402 2362044 717 58491279 24.80 24.90 24.65 24.85 0.10 -0.4% 24.85 2 24.90 136 19.72
2017-07-31 1402 3633833 723 89881234 24.85 24.85 24.60 24.85 0.00 0% 24.70 13 24.85 90 19.72
2017-08-01 1402 1826030 871 45209176 24.75 24.85 24.65 24.75 0.10 -0.4% 24.75 845 24.80 443 19.64
2017-08-02 1402 3456917 1113 85216735 24.75 24.75 24.55 24.75 0.00 0% 24.70 2 24.75 81 19.64
2017-08-03 1402 3782333 1301 92753563 24.55 24.60 24.40 24.55 0.20 -0.81% 24.55 45 24.60 110 19.48
2017-08-04 1402 3459246 1470 84739648 24.50 24.65 24.40 24.55 0.00 0% 24.50 3 24.55 483 19.48
2017-08-07 1402 2165897 1253 53386949 24.55 24.75 24.50 24.70 0.15 0.61% 24.65 120 24.70 13 19.60
2017-08-08 1402 1968343 769 48426495 24.55 24.70 24.55 24.60 0.10 -0.4% 24.60 2 24.65 63 19.52
2017-08-09 1402 2618651 1337 64238304 24.50 24.65 24.50 24.55 0.05 -0.2% 24.50 279 24.55 98 19.48
2017-08-10 1402 3426565 1551 83590238 24.50 24.60 24.25 24.35 0.20 -0.81% 24.30 37 24.35 15 19.33
2017-08-11 1402 2557725 948 62189887 24.30 24.45 24.10 24.45 0.10 0.41% 24.40 1 24.45 154 19.40
2017-08-14 1402 2755368 1292 66940445 24.40 24.40 24.20 24.25 0.20 -0.82% 24.25 100 24.30 183 19.72
2017-08-15 1402 2620693 732 63581210 24.30 24.35 24.20 24.30 0.05 0.21% 24.25 106 24.30 2 19.76
2017-08-16 1402 3376424 1964 81841035 24.20 24.35 24.15 24.30 0.00 0% 24.20 425 24.30 18 19.76
2017-08-17 1402 1559763 630 37816303 24.25 24.30 24.20 24.25 0.05 -0.21% 24.20 2134 24.25 89 19.72
2017-08-18 1402 2758446 1209 66721129 24.20 24.25 24.10 24.20 0.05 -0.21% 24.20 136 24.25 119 19.67
2017-08-21 1402 2184094 1309 52709404 24.20 24.25 24.10 24.15 0.05 -0.21% 24.15 97 24.20 32 19.63
2017-08-22 1402 2347325 1129 56800079 24.25 24.40 24.10 24.25 0.10 0.41% 24.25 311 24.30 148 19.72
2017-08-23 1402 3033205 1895 73471846 24.25 24.35 24.15 24.25 0.00 0% 24.20 19 24.25 136 19.72
2017-08-24 1402 4648279 1807 113974448 24.25 24.65 24.20 24.60 0.35 1.44% 24.55 304 24.60 163 20.00
2017-08-25 1402 3064549 1278 74906673 24.55 24.55 24.35 24.45 0.15 -0.61% 24.40 490 24.45 31 19.88
2017-08-28 1402 3881164 1245 94422973 24.40 24.45 24.25 24.35 0.10 -0.41% 24.30 235 24.35 20 19.80
2017-08-29 1402 1933987 1129 46845118 24.30 24.30 24.15 24.20 0.15 -0.62% 24.20 576 24.25 15 19.67
2017-08-30 1402 3353502 1315 81377881 24.20 24.35 24.20 24.30 0.10 0.41% 24.30 188 24.35 32 19.76
2017-08-31 1402 4214096 1728 101938839 24.30 24.35 24.15 24.15 0.15 -0.62% 24.15 687 24.20 67 19.63
2017-09-01 1402 5502105 1759 133139656 24.20 24.35 24.10 24.15 0.00 0% 24.15 613 24.20 1 19.63
2017-09-04 1402 6281644 2646 152735933 24.15 24.45 24.10 24.25 0.10 0.41% 24.25 93 24.35 22 19.72
2017-09-05 1402 5870472 1919 143446902 24.40 24.50 24.25 24.50 0.25 1.03% 24.45 27 24.50 385 19.92
2017-09-06 1402 5441216 1682 133176593 24.45 24.55 24.35 24.35 0.15 -0.61% 24.35 342 24.40 12 19.80
2017-09-07 1402 5822485 2032 142434524 24.35 24.60 24.30 24.35 0.00 0% 24.30 169 24.35 2 19.80
2017-09-08 1402 4744984 2332 115806740 24.45 24.50 24.30 24.40 0.05 0.21% 24.35 284 24.40 39 19.84
2017-09-11 1402 3401582 1645 82933606 24.40 24.45 24.30 24.35 0.05 -0.2% 24.35 241 24.40 342 19.80
2017-09-12 1402 2897169 1334 70675147 24.45 24.50 24.35 24.40 0.05 0.21% 24.35 333 24.40 477 19.84
2017-09-13 1402 3337174 1002 81524319 24.40 24.55 24.35 24.35 0.05 -0.2% 24.35 200 24.40 256 19.80
2017-09-14 1402 2083233 856 50795054 24.35 24.45 24.35 24.35 0.00 0% 24.35 107 24.40 977 19.80
2017-09-15 1402 9835662 2167 239979756 24.40 24.50 24.35 24.40 0.05 0.21% 24.35 660 24.40 30 19.84
2017-09-18 1402 9864155 2657 245831375 24.50 25.20 24.45 25.10 0.70 2.87% 25.10 324 25.15 84 20.41
2017-09-19 1402 5962184 1802 149963750 25.30 25.35 25.00 25.10 0.00 0% 25.10 6 25.15 724 20.41
2017-09-20 1402 4401126 1689 109510261 25.00 25.05 24.75 24.90 0.20 -0.8% 24.85 100 24.90 4 20.24
2017-09-21 1402 3658833 1503 91308873 24.90 25.10 24.80 24.95 0.05 0.2% 24.90 744 24.95 559 20.28
2017-09-22 1402 4289303 1506 105532444 24.85 24.90 24.45 24.45 0.50 -2% 24.45 211 24.50 32 19.88
2017-09-25 1402 3833172 1147 93317913 24.50 24.55 24.15 24.35 0.10 -0.41% 24.35 491 24.40 11 19.80
2017-09-26 1402 1528955 555 37107000 24.35 24.40 24.15 24.20 0.15 -0.62% 24.20 302 24.25 2 19.67
2017-09-27 1402 1796668 627 43584789 24.25 24.30 24.20 24.30 0.10 0.41% 24.25 4 24.30 140 19.76
2017-09-28 1402 5700448 1922 137114352 24.30 24.30 23.95 24.00 0.30 -1.23% 23.95 251 24.00 291 19.51
2017-09-29 1402 3220266 1376 77308284 24.00 24.10 23.95 24.00 0.00 0% 23.95 653 24.00 200 19.51
2017-09-30 1402 568314 268 13683808 24.10 24.10 24.00 24.10 0.10 0.42% 24.05 101 24.10 8 19.59
2017-10-02 1402 1576760 566 38048438 24.15 24.25 24.05 24.15 0.05 0.21% 24.15 259 24.20 40 19.63
2017-10-03 1402 2815622 1273 67816098 24.15 24.20 24.00 24.05 0.10 -0.41% 24.05 465 24.10 39 19.55
2017-10-05 1402 1939901 863 46896894 24.05 24.25 24.05 24.20 0.15 0.62% 24.15 132 24.20 35 19.67
2017-10-06 1402 2561400 1243 62172170 24.15 24.35 24.15 24.35 0.15 0.62% 24.30 196 24.35 154 19.80
2017-10-11 1402 5950853 2104 145961738 24.45 24.60 24.40 24.55 0.20 0.82% 24.50 26 24.55 30 19.96
2017-10-12 1402 4008035 1985 97808931 24.55 24.60 24.30 24.40 0.15 -0.61% 24.35 41 24.40 4 19.84
2017-10-13 1402 3275258 1370 80661684 24.40 24.75 24.35 24.75 0.35 1.43% 24.70 12 24.75 482 20.12
2017-10-16 1402 3449659 1618 85296610 24.80 24.85 24.55 24.80 0.05 0.2% 24.75 22 24.80 372 20.16
2017-10-17 1402 3873600 1839 96187009 24.85 24.90 24.75 24.90 0.10 0.4% 24.80 169 24.90 506 20.24
2017-10-18 1402 5370739 2205 133721914 24.90 25.00 24.80 24.90 0.00 0% 24.85 250 24.90 23 20.24
2017-10-19 1402 1775654 1012 44128309 24.90 24.90 24.80 24.85 0.05 -0.2% 24.85 126 24.90 155 20.20
2017-10-20 1402 6882804 1736 171182275 24.85 25.05 24.70 24.80 0.05 -0.2% 24.80 447 24.95 14 20.16
2017-10-23 1402 3825508 1299 96014932 24.90 25.20 24.90 25.05 0.25 1.01% 25.05 321 25.10 64 20.37
2017-10-24 1402 5113992 1552 129107389 25.10 25.40 25.05 25.35 0.30 1.2% 25.30 259 25.35 4 20.61
2017-10-25 1402 8904561 3793 229721027 25.40 26.05 25.40 26.05 0.70 2.76% 26.00 13 26.05 156 21.18
2017-10-26 1402 4359308 1511 112751019 26.00 26.05 25.70 25.75 0.30 -1.15% 25.75 37 25.80 6 20.93
2017-10-27 1402 3176448 1392 82303201 25.80 26.00 25.75 25.95 0.20 0.78% 25.90 1 25.95 258 21.10
2017-10-30 1402 2441017 1067 63013119 25.95 26.00 25.70 25.85 0.10 -0.39% 25.80 12 25.85 204 21.02
2017-10-31 1402 4202765 1754 108926868 25.55 26.05 25.55 25.85 0.00 0% 25.85 167 25.90 19 21.02
2017-11-01 1402 2016279 983 52260523 25.90 26.00 25.85 25.90 0.05 0.19% 25.90 165 25.95 128 21.06
2017-11-02 1402 2956352 1383 76804696 25.90 26.05 25.85 26.00 0.10 0.39% 25.95 199 26.00 34 21.14
2017-11-03 1402 3748528 1829 98086028 26.05 26.30 26.05 26.15 0.15 0.58% 26.10 203 26.15 34 21.26
2017-11-06 1402 2770147 1127 71493014 26.00 26.05 25.65 25.80 0.35 -1.34% 25.75 192 25.80 6 20.98
2017-11-07 1402 2007407 1036 51824573 25.70 25.90 25.70 25.85 0.05 0.19% 25.80 8 25.85 48 21.02
2017-11-08 1402 2943558 1702 75492012 25.85 25.85 25.60 25.60 0.25 -0.97% 25.60 240 25.70 70 20.81
2017-11-09 1402 2440959 998 62421100 25.70 25.80 25.40 25.55 0.05 -0.2% 25.55 10 25.60 83 20.77
2017-11-10 1402 1846178 770 47143843 25.55 25.70 25.45 25.70 0.15 0.59% 25.65 1 25.70 36 20.89
2017-11-13 1402 2413677 852 61883151 25.75 25.80 25.50 25.55 0.15 -0.58% 25.55 6 25.65 5 20.77
2017-11-14 1402 2062318 991 52693904 25.50 25.65 25.40 25.60 0.05 0.2% 25.55 3 25.60 109 15.52
2017-11-15 1402 4449673 1958 114587557 25.85 26.00 25.55 25.75 0.15 0.59% 25.70 129 25.75 13 15.61
2017-11-16 1402 3460441 1914 88378337 25.75 25.75 25.45 25.45 0.30 -1.17% 25.45 70 25.50 139 15.42
2017-11-17 1402 3301489 1639 84185329 25.65 25.70 25.40 25.45 0.00 0% 25.45 33 25.50 130 15.42
2017-11-20 1402 3609488 2272 91959803 25.45 25.55 25.40 25.50 0.05 0.2% 25.45 127 25.50 111 15.45
2017-11-21 1402 4661224 2445 119338176 25.55 25.75 25.50 25.75 0.25 0.98% 25.75 49 25.80 241 15.61
2017-11-22 1402 8228986 2880 214515866 25.85 26.30 25.85 26.00 0.25 0.97% 25.95 1 26.00 340 15.76
2017-11-23 1402 2321547 961 60244448 26.00 26.05 25.85 25.90 0.10 -0.38% 25.90 284 25.95 7 15.70
2017-11-24 1402 1927244 907 49738910 25.90 26.00 25.75 25.75 0.15 -0.58% 25.75 104 25.80 10 15.61
2017-11-27 1402 1995822 951 51218301 25.95 25.95 25.50 25.60 0.15 -0.58% 25.60 18 25.65 225 15.52
2017-11-28 1402 2635827 1342 67902800 25.55 25.85 25.50 25.85 0.25 0.98% 25.80 274 25.85 134 15.67
2017-11-29 1402 3225474 1524 82746518 25.85 25.85 25.55 25.75 0.10 -0.39% 25.70 43 25.75 98 15.61
2017-11-30 1402 7955332 1933 202673265 25.65 25.65 25.25 25.55 0.20 -0.78% 25.50 148 25.55 544 15.48
2017-12-01 1402 12925174 1635 329772814 25.55 25.65 25.30 25.45 0.10 -0.39% 25.40 17 25.45 72 15.42
2017-12-04 1402 4546047 1576 116773240 25.55 25.90 25.35 25.85 0.40 1.57% 25.80 231 25.85 191 15.67
2017-12-05 1402 5094902 2852 130886526 25.80 25.90 25.50 25.75 0.10 -0.39% 25.70 3 25.75 3 15.61
2017-12-06 1402 3877148 1228 98987317 25.85 25.85 25.35 25.60 0.15 -0.58% 25.55 56 25.60 122 15.52
2017-12-07 1402 4732313 2019 119812080 25.55 25.55 25.15 25.20 0.40 -1.56% 25.20 166 25.25 69 15.27
2017-12-08 1402 5984099 2462 149433653 25.25 25.30 24.80 24.95 0.25 -0.99% 24.90 139 24.95 592 15.12
2017-12-11 1402 4661216 2001 118707525 25.00 25.70 25.00 25.45 0.50 2% 25.45 123 25.50 1 15.42
2017-12-12 1402 3702939 1731 93664054 25.50 25.55 25.15 25.30 0.15 -0.59% 25.25 2 25.30 16 15.33
2017-12-13 1402 2392934 1159 60880947 25.35 25.55 25.35 25.45 0.15 0.59% 25.40 33 25.45 809 15.42
2017-12-14 1402 9345335 3078 241953679 25.65 26.15 25.65 25.70 0.25 0.98% 25.65 31 25.70 65 15.58
2017-12-15 1402 6128417 1229 156712945 25.75 25.85 25.40 25.60 0.10 -0.39% 25.55 30 25.60 10 15.52
2017-12-18 1402 2680566 1214 68407990 25.65 25.65 25.45 25.45 0.15 -0.59% 25.45 125 25.55 24 15.42
2017-12-19 1402 2854420 1076 72604811 25.60 25.70 25.35 25.40 0.05 -0.2% 25.40 113 25.45 134 15.39
2017-12-20 1402 4689803 2092 120762365 25.60 25.85 25.50 25.85 0.45 1.77% 25.85 195 25.90 302 15.67
2017-12-21 1402 4002886 1168 103339172 25.80 26.00 25.60 25.65 0.20 -0.77% 25.65 218 25.70 486 15.55
2017-12-22 1402 4089255 1566 105988580 25.65 26.05 25.65 26.05 0.40 1.56% 26.05 49 26.10 548 15.79
2017-12-25 1402 2686712 1139 69758127 26.05 26.05 25.85 26.00 0.05 -0.19% 25.95 4 26.00 2361 15.76
2017-12-26 1402 2205760 1222 56959425 25.90 25.95 25.70 25.85 0.15 -0.58% 25.80 34 25.85 100 15.67
2017-12-27 1402 1779675 605 46088035 25.85 26.05 25.75 25.95 0.10 0.39% 25.85 97 25.95 170 15.73
2017-12-28 1402 12281520 3397 322564907 26.00 26.65 25.85 26.30 0.35 1.35% 26.25 196 26.30 110 15.94
2017-12-29 1402 14732074 4342 394940890 26.60 27.10 26.55 26.80 0.50 1.9% 26.75 6 26.80 646 16.24