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　26.80
0
0%		26.60
-0.2
-0.75%		26.35
-0.25
-0.94%		26.65
0.3
1.14%		 　26.50
-0.15
-0.56%		26.75
0.25
0.94%		27.00
0.25
0.93%		26.75
-0.25
-0.93%		26.90
0.15
0.56%		 　27.30
0.4
1.49%		27.00
-0.3
-1.1%		26.90
-0.1
-0.37%		27.00
0.1
0.37%		26.90
-0.1
-0.37%		 　26.70
-0.2
-0.74%		26.90
0.2
0.75%		26.55
-0.35
-1.3%		26.40
-0.15
-0.56%		26.55
0.15
0.57%		 　26.45
-0.1
-0.38%		26.10
-0.35
-1.32%		26.05
-0.05
-0.19%		26.69
2 月26.10
0.05
0.19%		26.35
0.25
0.96%		 　26.00
-0.35
-1.33%		24.30
-1.7
-6.54%		24.45
0.15
0.62%		24.50
0.05
0.2%		24.35
-0.15
-0.61%		 　24.40
0.05
0.21%		 　　　　　　　25.40
1
4.1%		25.25
-0.15
-0.59%		25.60
0.35
1.39%		 　25.95
0.35
1.37%		25.95
0
0%		 25.4
3 月25.75
-0.2
-0.77%		25.50
-0.25
-0.97%		 　25.50
0
0%		25.70
0.2
0.78%		25.70
0
0%		25.75
0.05
0.19%		25.65
-0.1
-0.39%		 　25.85
0.2
0.78%		26.05
0.2
0.77%		25.75
-0.3
-1.15%		25.75
0
0%		 　　　26.10
0.35
1.36%		26.10
0
0%		26.30
0.2
0.77%		25.95
-0.35
-1.33%		 　25.95
0
0%		26.10
0.15
0.58%		26.10
0
0%		26.25
0.15
0.57%		26.50
0.25
0.95%		26.45
-0.05
-0.19%		25.93
4 月 26.35
-0.1
-0.38%		26.60
0.25
0.95%		 　　　　27.05
0.45
1.69%		27.20
0.15
0.55%		27.00
-0.2
-0.74%		26.80
-0.2
-0.74%		26.65
-0.15
-0.56%		 　26.65
0
0%		26.50
-0.15
-0.56%		26.90
0.4
1.51%		27.20
0.3
1.12%		27.10
-0.1
-0.37%		 　27.15
0.05
0.18%		26.85
-0.3
-1.1%		27.20
0.35
1.3%		27.10
-0.1
-0.37%		27.20
0.1
0.37%		 　28.40
1.2
4.41%		 27.09
5 月　28.60
0.2
0.7%		28.15
-0.45
-1.57%		27.70
-0.45
-1.6%		 　28.10
0.4
1.44%		28.40
0.3
1.07%		28.30
-0.1
-0.35%		28.20
-0.1
-0.35%		28.35
0.15
0.53%		 　28.25
-0.1
-0.35%		28.15
-0.1
-0.35%		28.20
0.05
0.18%		28.15
-0.05
-0.18%		28.65
0.5
1.78%		 　28.95
0.3
1.05%		28.90
-0.05
-0.17%		29.20
0.3
1.04%		29.25
0.05
0.17%		28.75
-0.5
-1.71%		 　28.70
-0.05
-0.17%		28.80
0.1
0.35%		28.05
-0.75
-2.6%		28.55
0.5
1.78%		28.48
6 月28.95
0.4
1.4%		 　29.35
0.4
1.38%		29.50
0.15
0.51%		29.95
0.45
1.53%		 29.65
-0.3
-1%		 　29.00
-0.65
-2.19%		29.10
0.1
0.34%		29.15
0.05
0.17%		28.55
-0.6
-2.06%		29.60
1.05
3.68%		 　　28.50
-1.1
-3.72%		29.00
0.5
1.75%		28.80
-0.2
-0.69%		28.85
0.05
0.17%		 　29.45
0.6
2.08%		28.80
-0.65
-2.21%		28.80
0
0%		28.50
-0.3
-1.04%		28.90
0.4
1.4%		 29.08
7 月　28.90
0
0%		29.55
0.65
2.25%		30.80
1.25
4.23%		30.90
0.1
0.32%		31.50
0.6
1.94%		 　32.35
0.85
2.7%		32.05
-0.3
-0.93%		31.90
-0.15
-0.47%		32.00
0.1
0.31%		32.10
0.1
0.31%		 　31.70
-0.4
-1.25%		32.00
0.3
0.95%		33.25
1.25
3.91%		31.80
-1.45
-4.36%		32.20
0.4
1.26%		 　32.20
0
0%		32.65
0.45
1.4%		32.20
-0.45
-1.38%		32.85
0.65
2.02%		32.25
-0.6
-1.83%		 　32.15
-0.1
-0.31%		32.60
0.45
1.4%		31.86
8 月32.30
-0.3
-0.92%		30.75
-1.55
-4.8%		31.25
0.5
1.63%		 　32.10
0.85
2.72%		32.00
-0.1
-0.31%		32.20
0.2
0.63%		32.10
-0.1
-0.31%		31.80
-0.3
-0.93%		 　31.80
0
0%		32.75
0.95
2.99%		32.25
-0.5
-1.53%		32.25
0
0%		32.45
0.2
0.62%		 　32.50
0.05
0.15%		34.05
1.55
4.77%		35.20
1.15
3.38%		37.25
2.05
5.82%		36.00
-1.25
-3.36%		 　35.70
-0.3
-0.83%		35.95
0.25
0.7%		35.70
-0.25
-0.7%		35.70
0
0%		35.75
0.05
0.14%		33.4
9 月 　34.60
-1.15
-3.22%		34.75
0.15
0.43%		34.70
-0.05
-0.14%		34.35
-0.35
-1.01%		34.05
-0.3
-0.87%		 　34.50
0.45
1.32%		35.45
0.95
2.75%		35.45
0
0%		35.65
0.2
0.56%		36.05
0.4
1.12%		 　35.75
-0.3
-0.83%		36.15
0.4
1.12%		37.00
0.85
2.35%		35.80
-1.2
-3.24%		37.40
1.6
4.47%		 　　36.20
-1.2
-3.21%		36.00
-0.2
-0.55%		36.35
0.35
0.97%		35.70
-0.65
-1.79%		 35.44
10 月34.80
-0.9
-2.52%		35.40
0.6
1.72%		35.40
0
0%		35.15
-0.25
-0.71%		34.50
-0.65
-1.85%		 　35.05
0.55
1.59%		35.85
0.8
2.28%		 32.35
-3.5
-9.76%		33.25
0.9
2.78%		 　32.10
-1.15
-3.46%		31.05
-1.05
-3.27%		31.55
0.5
1.61%		32.05
0.5
1.58%		31.25
-0.8
-2.5%		 　32.20
0.95
3.04%		31.20
-1
-3.11%		30.70
-0.5
-1.6%		30.20
-0.5
-1.63%		30.00
-0.2
-0.66%		 　29.95
-0.05
-0.17%		30.15
0.2
0.67%		31.05
0.9
2.99%		32.48
11 月30.65
-0.4
-1.29%		31.65
1
3.26%		 　30.85
-0.8
-2.53%		30.90
0.05
0.16%		31.45
0.55
1.78%		31.80
0.35
1.11%		30.95
-0.85
-2.67%		 　31.50
0.55
1.78%		31.50
0
0%		31.50
0
0%		 29.35
-2.15
-6.83%		 　29.45
0.1
0.34%		29.25
-0.2
-0.68%		29.20
-0.05
-0.17%		28.85
-0.35
-1.2%		28.45
-0.4
-1.39%		 　28.75
0.3
1.05%		28.20
-0.55
-1.91%		28.60
0.4
1.42%		28.30
-0.3
-1.05%		28.45
0.15
0.53%		 29.96
12 月　　29.30
0.85
2.99%		28.60
-0.7
-2.39%		28.40
-0.2
-0.7%		28.15
-0.25
-0.88%		28.75
0.6
2.13%		 　28.65
-0.1
-0.35%		28.65
0
0%		28.60
-0.05
-0.17%		28.45
-0.15
-0.52%		28.15
-0.3
-1.05%		 　28.80
0.65
2.31%		28.20
-0.6
-2.08%		28.50
0.3
1.06%		28.30
-0.2
-0.7%		27.60
-0.7
-2.47%		27.50
-0.1
-0.36%		 28.25
0.75
2.73%		27.95
-0.3
-1.06%		27.65
-0.3
-1.07%		27.50
-0.15
-0.54%		27.90
0.4
1.45%		　　　28.31

說明:最高漲幅:5.82%最低跌幅:-9.76% 最高價:37.40最低價:24.30平均價:29.64,灰色底表示週末,漲139天(62.1)元,跌139天(-65.95)元,平盤27天
6%=1,5%=1,4%=8,3%=16,2%=26,1%=62,0%=52,-0%=1,-1%=2,-2%=3,-3%=3,-4%=17,-5%=19,-6%=33,-7%=61,

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
2018-01-02 1402 10242170 4022 276136879 27.00 27.20 26.80 26.80 0.00 0% 26.75 142 26.80 63 16.24
2018-01-03 1402 9017599 2958 240740164 26.85 26.90 26.55 26.60 0.20 -0.75% 26.60 170 26.65 21 16.12
2018-01-04 1402 11931979 5373 315004637 26.70 26.80 26.20 26.35 0.25 -0.94% 26.30 9 26.35 12 15.97
2018-01-05 1402 8505440 4029 224497896 26.45 26.65 26.20 26.65 0.30 1.14% 26.60 4 26.65 346 16.15
2018-01-08 1402 11787858 4693 313911278 26.80 26.90 26.40 26.50 0.15 -0.56% 26.50 335 26.60 126 16.06
2018-01-09 1402 8499315 4160 226583789 26.55 26.80 26.50 26.75 0.25 0.94% 26.65 7 26.75 1806 16.21
2018-01-10 1402 13764040 4317 371258730 26.85 27.35 26.60 27.00 0.25 0.93% 26.90 4 27.00 99 16.36
2018-01-11 1402 9591867 2999 257539027 27.10 27.15 26.70 26.75 0.25 -0.93% 26.70 456 26.75 1030 16.21
2018-01-12 1402 8783778 3226 236787898 26.95 27.20 26.80 26.90 0.15 0.56% 26.85 176 26.90 71 16.30
2018-01-15 1402 13505091 5576 367514797 27.20 27.40 27.00 27.30 0.40 1.49% 27.25 1 27.30 411 16.55
2018-01-16 1402 12970225 4770 351809837 27.40 27.60 26.85 27.00 0.30 -1.1% 26.95 39 27.00 2279 16.36
2018-01-17 1402 7402828 3326 199258895 27.05 27.10 26.80 26.90 0.10 -0.37% 26.85 482 26.90 1698 16.30
2018-01-18 1402 8890632 3252 240146505 27.10 27.10 26.90 27.00 0.10 0.37% 26.95 29 27.00 1280 16.36
2018-01-19 1402 9833810 4738 264686054 27.10 27.20 26.70 26.90 0.10 -0.37% 26.85 13 26.90 614 16.30
2018-01-22 1402 10754979 4649 288158526 26.90 27.00 26.65 26.70 0.20 -0.74% 26.65 327 26.70 703 16.18
2018-01-23 1402 8763902 3964 234414267 26.80 26.90 26.55 26.90 0.20 0.75% 26.80 4 26.90 35 16.30
2018-01-24 1402 11834841 4027 313308178 26.80 26.85 26.25 26.55 0.35 -1.3% 26.50 108 26.55 299 16.09
2018-01-25 1402 8244332 4255 217637268 26.55 26.60 26.25 26.40 0.15 -0.56% 26.35 108 26.40 227 16.00
2018-01-26 1402 6517720 2951 171797578 26.50 26.60 26.20 26.55 0.15 0.57% 26.50 11 26.55 120 16.09
2018-01-29 1402 5950555 2279 156983973 26.65 26.70 26.25 26.45 0.10 -0.38% 26.40 101 26.45 98 16.03
2018-01-30 1402 6486636 3363 170199338 26.45 26.45 26.10 26.10 0.35 -1.32% 26.10 258 26.15 55 15.82
2018-01-31 1402 10537171 3103 274336771 26.10 26.30 25.90 26.05 0.05 -0.19% 26.05 458 26.10 143 15.79
2018-02-01 1402 8232261 3881 215276247 26.25 26.35 26.05 26.10 0.05 0.19% 26.05 51 26.10 26 15.82
2018-02-02 1402 10803805 3414 285413453 26.05 26.55 26.05 26.35 0.25 0.96% 26.35 22 26.40 53 15.97
2018-02-05 1402 9658653 2390 251027547 26.00 26.15 25.80 26.00 0.35 -1.33% 25.95 119 26.00 67 15.76
2018-02-06 1402 23802782 9181 582454704 25.25 25.40 23.90 24.30 1.70 -6.54% 24.25 20 24.30 252 14.73
2018-02-07 1402 18960775 5619 463866514 24.75 24.75 24.30 24.45 0.15 0.62% 24.40 8 24.45 117 14.82
2018-02-08 1402 7012350 3663 171825815 24.55 24.70 24.35 24.50 0.05 0.2% 24.45 70 24.50 550 14.85
2018-02-09 1402 9456358 3854 229125118 23.95 24.50 23.85 24.35 0.15 -0.61% 24.30 66 24.35 10 14.76
2018-02-12 1402 8014120 2558 195279685 24.35 24.60 24.20 24.40 0.05 0.21% 24.35 15 24.40 855 14.79
2018-02-21 1402 10055585 4194 252485136 25.05 25.40 24.80 25.40 1.00 4.1% 25.30 66 25.40 158 15.39
2018-02-22 1402 7159168 2530 179696207 25.15 25.25 24.90 25.25 0.15 -0.59% 25.20 12 25.25 69 15.30
2018-02-23 1402 5958671 2958 151510566 25.30 25.60 25.30 25.60 0.35 1.39% 25.55 2 25.60 102 15.52
2018-02-26 1402 6171625 2370 159984759 25.80 26.10 25.75 25.95 0.35 1.37% 25.90 226 25.95 172 15.73
2018-02-27 1402 8664254 3177 225134694 26.00 26.10 25.85 25.95 0.00 0% 25.95 43 26.00 391 15.73
2018-03-01 1402 6563237 2609 169277953 25.30 26.05 25.30 25.75 0.20 -0.77% 25.75 859 25.80 12 15.61
2018-03-02 1402 5829132 2162 148248662 25.35 25.60 25.25 25.50 0.25 -0.97% 25.50 27 25.55 86 15.45
2018-03-05 1402 4415454 1647 112666696 25.40 25.85 25.40 25.50 0.00 0% 25.45 50 25.50 1160 15.45
2018-03-06 1402 3319093 1978 85235467 25.70 25.75 25.60 25.70 0.20 0.78% 25.65 470 25.70 576 15.58
2018-03-07 1402 3380576 1333 86841186 25.40 25.75 25.40 25.70 0.00 0% 25.65 179 25.70 59 15.58
2018-03-08 1402 3176226 1798 81725678 25.75 25.80 25.65 25.75 0.05 0.19% 25.70 658 25.75 3 15.61
2018-03-09 1402 2291669 1164 58878649 25.75 25.80 25.55 25.65 0.10 -0.39% 25.60 200 25.65 2 15.55
2018-03-12 1402 3789529 1423 97784079 25.80 25.85 25.70 25.85 0.20 0.78% 25.80 21 25.85 15 15.67
2018-03-13 1402 3756994 1652 97615523 25.85 26.05 25.85 26.05 0.20 0.77% 26.00 445 26.05 101 15.79
2018-03-14 1402 5523843 2189 143255182 26.00 26.25 25.75 25.75 0.30 -1.15% 25.75 773 25.90 59 15.61
2018-03-15 1402 3793593 1531 97868859 25.75 25.90 25.75 25.75 0.00 0% 25.75 362 25.85 18 15.61
2018-03-20 1402 3184497 1659 82818972 26.05 26.10 25.90 26.10 0.05 1.36% 26.05 5 26.10 7 15.82
2018-03-21 1402 2062363 966 53725297 26.00 26.15 25.95 26.10 0.00 0% 26.10 66 26.15 136 15.82
2018-03-22 1402 2854103 1503 74925536 26.30 26.40 26.15 26.30 0.20 0.77% 26.25 2 26.30 127 15.94
2018-03-23 1402 4544089 1835 117171108 25.65 25.95 25.60 25.95 0.35 -1.33% 25.90 2 25.95 29 15.73
2018-03-26 1402 4482404 2364 115561964 25.80 25.95 25.55 25.95 0.00 0% 25.90 5 25.95 173 15.73
2018-03-27 1402 3343774 1695 87095013 26.05 26.15 25.95 26.10 0.15 0.58% 26.05 627 26.10 173 15.82
2018-03-28 1402 3200705 1417 83182030 26.05 26.10 25.80 26.10 0.00 0% 26.10 26 26.15 73 15.82
2018-03-29 1402 5489039 2255 143380654 26.30 26.30 26.00 26.25 0.15 0.57% 26.20 5 26.25 78 15.91
2018-03-30 1402 5021842 1952 132187770 26.25 26.50 26.15 26.50 0.25 0.95% 26.50 7 26.55 484 16.06
2018-03-31 1402 1914914 929 50458866 26.50 26.50 26.20 26.45 0.05 -0.19% 26.40 4 26.45 173 17.52
2018-04-02 1402 2861453 1305 75479723 26.40 26.55 26.25 26.35 0.10 -0.38% 26.35 175 26.40 25 17.45
2018-04-03 1402 5038044 2539 133333810 26.30 26.60 26.20 26.60 0.25 0.95% 26.55 17 26.60 320 17.62
2018-04-09 1402 7406116 3182 198835209 26.80 27.05 26.60 27.05 0.45 1.69% 27.00 11 27.05 162 17.91
2018-04-10 1402 8563974 2872 232573980 26.90 27.40 26.85 27.20 0.15 0.55% 27.15 4 27.20 209 18.01
2018-04-11 1402 4199696 1541 113484411 27.20 27.20 26.95 27.00 0.20 -0.74% 27.00 72 27.05 2 17.88
2018-04-12 1402 3263504 1344 87551396 27.05 27.05 26.70 26.80 0.20 -0.74% 26.80 136 26.90 26 17.75
2018-04-13 1402 2242589 1196 59960859 26.80 26.95 26.65 26.65 0.15 -0.56% 26.65 284 26.70 49 17.65
2018-04-16 1402 3427599 1371 91360548 26.65 26.90 26.50 26.65 0.00 0% 26.60 123 26.65 380 17.65
2018-04-17 1402 4232900 1618 112208096 26.75 26.75 26.40 26.50 0.15 -0.56% 26.45 169 26.50 20 17.55
2018-04-18 1402 3589670 1554 96293040 26.75 26.95 26.65 26.90 0.40 1.51% 26.85 332 26.90 411 17.81
2018-04-19 1402 4327887 1931 117385782 26.95 27.20 26.95 27.20 0.30 1.12% 27.15 6 27.20 691 18.01
2018-04-20 1402 3171631 1312 85849887 27.15 27.20 26.95 27.10 0.10 -0.37% 27.05 44 27.10 148 17.95
2018-04-23 1402 2885271 1048 78063067 26.95 27.15 26.95 27.15 0.05 0.18% 27.05 1 27.15 433 17.98
2018-04-24 1402 3659176 1746 98210951 26.95 27.00 26.70 26.85 0.30 -1.1% 26.80 54 26.85 57 17.78
2018-04-25 1402 5649807 3004 152448365 26.65 27.20 26.60 27.20 0.35 1.3% 27.10 1 27.20 147 18.01
2018-04-26 1402 8006514 2762 218354878 27.35 27.65 26.90 27.10 0.10 -0.37% 27.05 2 27.10 14 17.95
2018-04-27 1402 3472987 1535 94321935 27.05 27.25 27.00 27.20 0.10 0.37% 27.15 139 27.20 34 18.01
2018-04-30 1402 16873330 4267 471162942 27.30 28.40 27.30 28.40 1.20 4.41% 28.35 149 28.40 391 18.81
2018-05-02 1402 13436694 5385 383082967 28.50 28.65 28.15 28.60 0.20 0.7% 28.55 7 28.60 292 18.94
2018-05-03 1402 6794298 2512 191523044 28.35 28.40 27.95 28.15 0.45 -1.57% 28.15 185 28.20 2 18.64
2018-05-04 1402 4484516 2093 124593629 28.00 28.10 27.55 27.70 0.45 -1.6% 27.70 293 27.80 13 18.34
2018-05-07 1402 6300707 2105 176643396 27.95 28.15 27.80 28.10 0.40 1.44% 28.10 22 28.15 322 18.61
2018-05-08 1402 6556382 2126 184929868 27.95 28.40 27.90 28.40 0.30 1.07% 28.30 81 28.40 110 18.81
2018-05-09 1402 6018581 1966 170644843 28.40 28.45 28.25 28.30 0.10 -0.35% 28.30 195 28.35 7 18.74
2018-05-10 1402 5055325 2038 143326834 28.30 28.45 28.20 28.20 0.10 -0.35% 28.20 340 28.30 14 18.68
2018-05-11 1402 3247878 1261 92173290 28.40 28.45 28.25 28.35 0.15 0.53% 28.35 135 28.40 397 18.77
2018-05-14 1402 3947055 1407 111745839 28.35 28.40 28.25 28.25 0.10 -0.35% 28.25 109 28.30 50 18.71
2018-05-15 1402 4212194 2046 118472080 28.25 28.25 28.05 28.15 0.10 -0.35% 28.10 38 28.15 14 16.27
2018-05-16 1402 5898316 2331 165745949 28.30 28.30 27.95 28.20 0.05 0.18% 28.15 2 28.20 817 16.30
2018-05-17 1402 3969754 1762 111930708 28.30 28.30 28.10 28.15 0.05 -0.18% 28.15 224 28.20 1 16.27
2018-05-18 1402 8294953 2691 237015032 28.25 28.75 28.15 28.65 0.50 1.78% 28.65 203 28.70 41 16.56
2018-05-21 1402 7802394 2285 225782015 28.75 29.10 28.75 28.95 0.30 1.05% 28.95 942 29.00 323 16.73
2018-05-22 1402 7098118 1920 205338879 29.00 29.05 28.65 28.90 0.05 -0.17% 28.90 242 28.95 36 16.71
2018-05-23 1402 8624762 3418 251666269 29.00 29.30 28.95 29.20 0.30 1.04% 29.20 705 29.25 29 16.88
2018-05-24 1402 4347654 1868 126905519 29.30 29.35 29.05 29.25 0.05 0.17% 29.20 2 29.25 59 16.91
2018-05-25 1402 5778817 2197 167147232 29.30 29.30 28.65 28.75 0.50 -1.71% 28.75 77 28.80 52 16.62
2018-05-28 1402 4764789 1687 136439103 28.90 29.00 28.50 28.70 0.05 -0.17% 28.60 6 28.70 158 16.59
2018-05-29 1402 4867172 2555 139041564 28.70 28.80 28.40 28.80 0.10 0.35% 28.75 4 28.80 126 16.65
2018-05-30 1402 8672257 4514 244337194 28.55 28.60 28.00 28.05 0.75 -2.6% 28.05 157 28.15 40 16.21
2018-05-31 1402 13202824 4727 376594636 28.15 28.70 28.10 28.55 0.50 1.78% 28.55 141 28.60 36 16.50
2018-06-01 1402 3597190 2070 103752508 28.55 29.00 28.40 28.95 0.40 1.4% 28.90 3 28.95 38 16.73
2018-06-04 1402 5246126 2073 153469873 29.00 29.40 28.95 29.35 0.40 1.38% 29.30 25 29.35 47 16.97
2018-06-05 1402 4226575 1766 124313341 29.40 29.50 29.15 29.50 0.15 0.51% 29.45 3 29.50 806 17.05
2018-06-06 1402 8113533 2683 241546278 29.50 30.00 29.30 29.95 0.45 1.53% 29.90 3 29.95 81 17.31
2018-06-08 1402 4223401 1795 125087025 29.65 29.85 29.45 29.65 0.15 -1% 29.50 3 29.65 400 17.14
2018-06-11 1402 5025440 1987 146250196 29.75 29.75 28.95 29.00 0.65 -2.19% 28.95 174 29.00 532 16.76
2018-06-12 1402 5738925 2356 167046875 28.80 29.45 28.80 29.10 0.10 0.34% 29.10 76 29.15 32 16.82
2018-06-13 1402 6473722 2197 188826670 29.10 29.45 28.95 29.15 0.05 0.17% 29.10 23 29.15 1207 16.85
2018-06-14 1402 7817921 3063 224118541 29.00 29.10 28.50 28.55 0.60 -2.06% 28.55 91 28.60 63 16.50
2018-06-15 1402 15348782 3326 449354609 28.60 29.60 28.40 29.60 1.05 3.68% 29.55 17 29.60 11 17.11
2018-06-19 1402 10000389 4531 287366958 29.20 29.25 28.50 28.50 1.10 -3.72% 28.50 791 28.55 5 16.47
2018-06-20 1402 8395608 3373 242031579 28.50 29.15 28.30 29.00 0.50 1.75% 29.00 263 29.05 2 16.76
2018-06-21 1402 4746274 2165 137317153 28.95 29.20 28.65 28.80 0.20 -0.69% 28.80 2 28.85 9 16.65
2018-06-22 1402 5121213 2226 147966668 28.80 29.10 28.60 28.85 0.05 0.17% 28.85 94 28.95 5 16.68
2018-06-25 1402 7938680 3769 232981612 28.75 29.60 28.60 29.45 0.60 2.08% 29.45 54 29.50 22 17.02
2018-06-26 1402 6948768 2889 200200564 29.40 29.40 28.55 28.80 0.65 -2.21% 28.80 46 28.85 15 16.65
2018-06-27 1402 3963541 1606 114464688 28.80 29.05 28.75 28.80 0.00 0% 28.80 845 28.85 2 16.65
2018-06-28 1402 9525025 3743 270545549 28.65 28.65 28.20 28.50 0.30 -1.04% 28.45 143 28.50 117 16.47
2018-06-29 1402 6773541 2295 195446319 28.50 29.00 28.45 28.90 0.40 1.4% 28.90 7 28.95 101 16.71
2018-07-02 1402 5664833 1599 164349053 28.90 29.20 28.75 28.90 0.00 0% 28.90 99 29.00 30 16.71
2018-07-03 1402 11466994 4168 336201705 28.90 29.65 28.85 29.55 0.65 2.25% 29.55 80 29.60 293 17.08
2018-07-04 1402 19738621 6186 599193315 29.60 30.90 29.55 30.80 1.25 4.23% 30.75 45 30.80 121 17.80
2018-07-05 1402 16451975 6790 512586404 31.20 31.50 30.70 30.90 0.10 0.32% 30.85 1 30.90 99 17.86
2018-07-06 1402 20919530 8004 657762802 31.15 31.75 31.00 31.50 0.60 1.94% 31.50 1398 31.55 93 18.21
2018-07-09 1402 19383711 6553 622253854 31.70 32.55 31.50 32.35 0.85 2.7% 32.30 1400 32.35 73 18.70
2018-07-10 1402 14649538 6126 472649385 32.85 32.95 31.75 32.05 0.30 -0.93% 32.05 237 32.10 5 18.53
2018-07-11 1402 13957169 5934 443521244 31.75 32.20 31.40 31.90 0.15 -0.47% 31.85 16 31.90 129 18.44
2018-07-12 1402 15493015 5526 491592057 31.90 32.00 31.45 32.00 0.10 0.31% 31.95 48 32.00 230 18.50
2018-07-13 1402 10601923 3604 338888766 32.30 32.30 31.80 32.10 0.10 0.31% 32.05 15 32.10 1 18.55
2018-07-16 1402 6667054 4317 211752192 32.15 32.30 31.60 31.70 0.40 -1.25% 31.70 70 31.75 8 18.32
2018-07-17 1402 9897625 3705 315586379 31.55 32.15 31.55 32.00 0.30 0.95% 31.95 147 32.00 73 18.50
2018-07-18 1402 25192380 7299 825757190 32.00 33.30 31.70 33.25 1.25 3.91% 33.20 1364 33.25 51 19.22
2018-07-19 1402 16119554 4826 516726438 32.30 32.75 31.60 31.80 0.00 -4.36% 31.75 106 31.80 456 18.38
2018-07-20 1402 18951260 5882 606051157 32.00 32.40 31.60 32.20 0.40 1.26% 32.15 8 32.20 35 18.61
2018-07-23 1402 15547662 5233 503640295 32.30 33.20 32.05 32.20 0.00 0% 32.20 21 32.25 63 18.61
2018-07-24 1402 11549522 4807 376733148 32.90 32.90 32.20 32.65 0.45 1.4% 32.60 8 32.65 48 18.87
2018-07-25 1402 8637016 3626 279024300 32.65 32.85 32.05 32.20 0.45 -1.38% 32.15 57 32.20 21 18.61
2018-07-26 1402 12262020 4180 397246473 32.70 32.90 32.05 32.85 0.65 2.02% 32.80 47 32.85 141 18.99
2018-07-27 1402 12441292 4939 401946102 32.80 32.80 32.05 32.25 0.60 -1.83% 32.20 105 32.25 138 18.64
2018-07-30 1402 5246257 2250 168443124 32.25 32.35 32.00 32.15 0.10 -0.31% 32.10 16 32.15 43 18.58
2018-07-31 1402 9152522 4107 295571911 32.40 32.60 32.10 32.60 0.45 1.4% 32.55 24 32.60 216 18.84
2018-08-01 1402 10820688 4896 347558984 32.70 32.70 31.80 32.30 0.30 -0.92% 32.25 2 32.30 88 18.67
2018-08-02 1402 17290680 6814 537079383 32.30 32.30 30.60 30.75 1.55 -4.8% 30.70 118 30.75 1 17.77
2018-08-03 1402 6835979 3316 212573290 31.40 31.45 30.80 31.25 0.50 1.63% 31.25 11 31.30 130 18.06
2018-08-06 1402 8901985 3524 283183592 31.30 32.15 31.15 32.10 0.85 2.72% 32.05 11 32.10 145 18.55
2018-08-07 1402 11995252 4863 385599064 32.10 32.55 31.75 32.00 0.10 -0.31% 31.90 3 32.00 339 18.50
2018-08-08 1402 5738589 2987 183950698 32.10 32.30 31.85 32.20 0.20 0.63% 32.15 7 32.20 61 18.61
2018-08-09 1402 6246549 2282 200797425 32.00 32.35 31.85 32.10 0.10 -0.31% 32.10 17 32.15 77 18.55
2018-08-10 1402 3712245 1547 118655880 31.90 32.25 31.80 31.80 0.30 -0.93% 31.80 404 31.85 23 18.38
2018-08-13 1402 5755406 2504 182506257 31.80 31.95 31.55 31.80 0.00 0% 31.75 16 31.80 237 18.38
2018-08-14 1402 14256465 4525 463425137 31.80 32.75 31.75 32.75 0.95 2.99% 32.70 7 32.75 432 13.88
2018-08-15 1402 18614264 5842 603319288 33.20 33.20 31.75 32.25 0.50 -1.53% 32.25 131 32.35 108 13.67
2018-08-16 1402 8914749 3304 284153793 31.65 32.25 31.60 32.25 0.00 0% 32.20 6 32.25 318 13.67
2018-08-17 1402 7704145 3152 249284813 32.40 32.50 32.10 32.45 0.20 0.62% 32.40 9 32.45 142 13.75
2018-08-20 1402 7948732 2978 257450653 32.50 32.70 32.05 32.50 0.05 0.15% 32.45 39 32.50 21 13.77
2018-08-21 1402 21889577 7769 732325245 32.65 34.10 32.65 34.05 1.55 4.77% 34.00 22 34.05 144 14.43
2018-08-22 1402 36183013 12644 1270855005 34.25 35.65 34.20 35.20 1.15 3.38% 35.15 24 35.20 343 14.92
2018-08-23 1402 39412093 13257 1440907291 35.65 37.25 35.60 37.25 2.05 5.82% 37.20 110 37.25 312 15.78
2018-08-24 1402 31303480 11693 1128580335 37.20 37.20 35.35 36.00 1.25 -3.36% 36.00 51 36.05 213 15.25
2018-08-27 1402 20781342 8869 739669298 36.75 36.75 35.05 35.70 0.30 -0.83% 35.65 28 35.70 1075 15.13
2018-08-28 1402 13019417 6715 466322808 36.00 36.20 35.55 35.95 0.25 0.7% 35.90 123 35.95 212 15.23
2018-08-29 1402 12256458 6121 436917800 36.00 36.00 35.35 35.70 0.25 -0.7% 35.65 80 35.70 203 15.13
2018-08-30 1402 16127879 7335 578868670 35.90 36.65 35.30 35.70 0.00 0% 35.70 39 35.75 109 15.13
2018-08-31 1402 12099678 4852 429724678 35.90 35.90 35.15 35.75 0.05 0.14% 35.75 352 35.80 166 15.15
2018-09-03 1402 12001412 4128 418753023 35.70 35.70 34.40 34.60 1.15 -3.22% 34.60 145 34.65 3 14.66
2018-09-04 1402 10805695 3515 375187603 34.90 35.00 34.45 34.75 0.15 0.43% 34.70 114 34.75 107 14.72
2018-09-05 1402 18477397 7929 647364671 35.00 35.45 34.70 34.70 0.05 -0.14% 34.70 169 34.75 24 14.70
2018-09-06 1402 13631555 6082 471671741 34.80 35.10 34.20 34.35 0.35 -1.01% 34.35 279 34.40 9 14.56
2018-09-07 1402 16700730 5823 572469873 34.20 34.75 33.95 34.05 0.30 -0.87% 34.05 104 34.10 3 14.43
2018-09-10 1402 20560515 8008 708410412 34.60 35.20 33.95 34.50 0.45 1.32% 34.45 5 34.50 14 14.62
2018-09-11 1402 26749033 8804 940580144 34.95 35.65 34.65 35.45 0.95 2.75% 35.35 43 35.45 241 15.02
2018-09-12 1402 24110793 9006 863172459 35.65 36.25 35.00 35.45 0.00 0% 35.40 133 35.45 798 15.02
2018-09-13 1402 16771370 5819 597533212 35.75 35.95 35.25 35.65 0.20 0.56% 35.60 2 35.65 75 15.11
2018-09-14 1402 18624103 5761 671626608 36.00 36.40 35.75 36.05 0.40 1.12% 36.05 534 36.10 8 15.28
2018-09-17 1402 9558138 3959 343224753 36.20 36.25 35.75 35.75 0.30 -0.83% 35.75 25 35.80 12 15.15
2018-09-18 1402 15160704 5839 547938158 36.00 36.40 36.00 36.15 0.40 1.12% 36.15 9 36.20 28 15.32
2018-09-19 1402 20951811 8823 770303008 36.20 37.10 36.10 37.00 0.85 2.35% 36.95 15 37.00 36 15.68
2018-09-20 1402 29496925 10060 1065335745 37.20 37.30 35.25 35.80 1.20 -3.24% 35.80 28 35.85 5 15.17
2018-09-21 1402 28789816 10525 1064891138 36.10 37.40 36.10 37.40 1.60 4.47% 37.35 5 37.40 1044 15.85
2018-09-25 1402 14171385 5730 516107109 37.05 37.10 35.95 36.20 1.20 -3.21% 36.20 155 36.30 128 15.34
2018-09-26 1402 8327157 4337 299398802 36.25 36.35 35.80 36.00 0.20 -0.55% 35.95 4 36.00 1776 15.25
2018-09-27 1402 8579525 3630 309900789 36.20 36.35 35.85 36.35 0.35 0.97% 36.30 5 36.35 29 15.40
2018-09-28 1402 14540647 5158 517794623 36.15 36.20 35.30 35.70 0.65 -1.79% 35.65 37 35.70 49 15.13
2018-10-01 1402 13457434 5831 469150275 35.50 35.60 34.65 34.80 0.90 -2.52% 34.75 41 34.80 331 14.75
2018-10-02 1402 11118110 5577 390115214 34.80 35.45 34.50 35.40 0.60 1.72% 35.30 10 35.40 416 15.00
2018-10-03 1402 8042032 3145 285411569 35.55 35.70 35.25 35.40 0.00 0% 35.35 44 35.40 320 15.00
2018-10-04 1402 8960452 5004 312967520 35.35 35.35 34.70 35.15 0.25 -0.71% 35.05 10 35.15 276 14.89
2018-10-05 1402 9505108 4454 327654601 34.85 35.00 33.95 34.50 0.65 -1.85% 34.50 24 34.55 38 14.62
2018-10-08 1402 9391926 4278 327722949 34.30 35.20 34.30 35.05 0.55 1.59% 35.00 40 35.05 114 14.85
2018-10-09 1402 17213288 5752 610788284 35.10 35.90 34.60 35.85 0.80 2.28% 35.80 3 35.85 417 15.19
2018-10-11 1402 24936726 8154 814005486 33.90 34.10 32.30 32.35 3.50 -9.76% 32.30 65 32.35 133 13.71
2018-10-12 1402 15522533 7053 505899236 31.60 33.35 31.40 33.25 0.90 2.78% 33.25 68 33.30 216 14.09
2018-10-15 1402 14747515 5539 473246640 32.75 33.10 31.65 32.10 1.15 -3.46% 32.10 79 32.15 55 13.60
2018-10-16 1402 27892698 9307 863203647 31.80 31.95 30.25 31.05 1.05 -3.27% 31.00 21 31.05 141 13.16
2018-10-17 1402 11789620 5957 374029944 31.70 32.10 31.35 31.55 0.50 1.61% 31.55 23 31.60 13 13.37
2018-10-18 1402 10028701 4380 322460352 32.10 32.50 31.70 32.05 0.50 1.58% 32.00 81 32.05 14 13.58
2018-10-19 1402 16693533 5250 520616973 31.80 31.80 30.85 31.25 0.80 -2.5% 31.20 278 31.25 201 13.24
2018-10-22 1402 12103453 4675 385896450 31.30 32.30 31.20 32.20 0.95 3.04% 32.15 21 32.20 121 13.64
2018-10-23 1402 11740993 4843 368393271 32.05 32.05 30.95 31.20 1.00 -3.11% 31.15 25 31.20 1515 13.22
2018-10-24 1402 13168341 6578 403585227 31.30 31.35 30.30 30.70 0.50 -1.6% 30.65 22 30.70 200 13.01
2018-10-25 1402 13000193 6274 392290430 29.50 30.80 29.35 30.20 0.50 -1.63% 30.20 45 30.30 53 12.80
2018-10-26 1402 10087262 4474 302828114 30.35 30.50 29.70 30.00 0.20 -0.66% 30.00 843 30.05 2 12.71
2018-10-29 1402 16343916 4492 489351180 30.10 30.40 29.15 29.95 0.05 -0.17% 29.90 14 29.95 8 12.69
2018-10-30 1402 10722989 3621 325807207 30.15 31.00 29.95 30.15 0.20 0.67% 30.15 97 30.20 26 12.78
2018-10-31 1402 8946429 3009 276034599 30.40 31.05 30.30 31.05 0.90 2.99% 31.00 1 31.05 156 13.16
2018-11-01 1402 6028833 2683 184907257 30.80 30.95 30.50 30.65 0.40 -1.29% 30.65 54 30.70 9 12.99
2018-11-02 1402 10996257 4420 344258813 31.00 31.70 30.80 31.65 1.00 3.26% 31.55 3 31.65 126 13.41
2018-11-05 1402 8138462 3353 250269387 31.15 31.25 30.45 30.85 0.80 -2.53% 30.80 32 30.85 64 13.07
2018-11-06 1402 6251112 1994 194459193 31.35 31.35 30.85 30.90 0.05 0.16% 30.90 313 30.95 6 13.09
2018-11-07 1402 4764471 1769 149462431 30.95 31.55 30.95 31.45 0.55 1.78% 31.35 7 31.45 270 13.33
2018-11-08 1402 7384815 3185 234520435 31.70 31.95 31.35 31.80 0.35 1.11% 31.65 99 31.80 160 13.47
2018-11-09 1402 7748949 3205 240185760 31.70 31.70 30.70 30.95 0.85 -2.67% 30.95 68 31.00 158 13.11
2018-11-12 1402 5762397 2261 180233918 30.70 31.50 30.60 31.50 0.55 1.78% 31.30 178 31.50 146 13.35
2018-11-13 1402 4240802 2048 132736735 30.65 31.60 30.65 31.50 0.00 0% 31.50 6 31.55 193 13.35
2018-11-14 1402 6071431 2388 191046030 31.40 31.70 31.20 31.50 0.00 0% 31.45 5 31.50 67 13.52
2018-11-16 1402 32256296 11111 961022021 30.70 30.80 29.35 29.35 1.85 -6.83% 29.35 181 29.40 4 12.60
2018-11-19 1402 13433042 6255 395142533 29.35 29.75 29.20 29.45 0.10 0.34% 29.40 18 29.45 10 12.64
2018-11-20 1402 10804851 5436 314472223 29.30 29.30 28.90 29.25 0.20 -0.68% 29.20 26 29.25 15 12.55
2018-11-21 1402 9130753 3768 264933267 29.05 29.20 28.70 29.20 0.05 -0.17% 29.10 3 29.20 2 12.53
2018-11-22 1402 5527372 2297 160002890 29.20 29.20 28.80 28.85 0.35 -1.2% 28.85 371 28.90 80 12.38
2018-11-23 1402 10444542 4461 296365390 28.90 28.90 28.15 28.45 0.40 -1.39% 28.40 38 28.45 6 12.21
2018-11-26 1402 8301644 3506 238329434 28.70 29.30 28.30 28.75 0.30 1.05% 28.75 251 28.80 482 12.34
2018-11-27 1402 11547791 4775 325953994 28.75 28.75 28.05 28.20 0.55 -1.91% 28.20 74 28.25 21 12.10
2018-11-28 1402 12201212 5273 347300748 28.40 28.70 28.30 28.60 0.40 1.42% 28.55 122 28.60 109 12.27
2018-11-29 1402 11314536 4649 322446573 28.85 28.85 28.30 28.30 0.30 -1.05% 28.30 689 28.35 12 12.15
2018-11-30 1402 14932245 3618 425577529 28.50 28.70 28.30 28.45 0.15 0.53% 28.45 231 28.55 269 12.21
2018-12-03 1402 13925905 4860 405203902 28.70 29.40 28.70 29.30 0.85 2.99% 29.25 502 29.30 99 12.58
2018-12-04 1402 11924519 4399 343397364 29.20 29.30 28.60 28.60 0.70 -2.39% 28.60 48 28.65 57 12.27
2018-12-05 1402 9752435 3578 275407460 28.20 28.40 28.05 28.40 0.20 -0.7% 28.35 3 28.40 39 12.19
2018-12-06 1402 8104382 3885 228113682 28.25 28.30 28.05 28.15 0.25 -0.88% 28.15 4 28.20 44 12.08
2018-12-07 1402 6186729 2590 176618850 28.30 28.80 28.30 28.75 0.60 2.13% 28.70 49 28.75 108 12.34
2018-12-10 1402 7046625 2961 202057446 28.30 28.90 28.25 28.65 0.10 -0.35% 28.65 93 28.70 26 12.30
2018-12-11 1402 5628177 2543 161838020 28.75 29.05 28.60 28.65 0.00 0% 28.65 432 28.70 1 12.30
2018-12-12 1402 10984983 3996 314575947 28.85 28.85 28.55 28.60 0.05 -0.17% 28.60 354 28.70 4 12.27
2018-12-13 1402 8467571 3848 240791690 28.65 28.70 28.20 28.45 0.15 -0.52% 28.45 359 28.50 4 12.21
2018-12-14 1402 13322551 4980 375358659 28.30 28.40 28.05 28.15 0.30 -1.05% 28.15 158 28.20 15 12.08
2018-12-17 1402 7260069 2823 207485289 28.30 28.90 28.20 28.80 0.65 2.31% 28.75 182 28.80 125 12.36
2018-12-18 1402 8457821 3099 239894224 28.60 28.65 28.20 28.20 0.60 -2.08% 28.20 166 28.25 5 12.10
2018-12-19 1402 5821496 2975 165418329 28.40 28.55 28.20 28.50 0.30 1.06% 28.45 1 28.50 39 12.23
2018-12-20 1402 5387709 2760 153092545 28.20 28.75 28.20 28.30 0.20 -0.7% 28.25 249 28.30 3 12.15
2018-12-21 1402 17720690 5178 492188049 28.20 28.20 27.50 27.60 0.70 -2.47% 27.60 391 27.65 131 11.85
2018-12-22 1402 1933433 839 53299766 27.60 27.80 27.50 27.50 0.10 -0.36% 27.50 753 27.60 4 11.80
2018-12-24 1402 5435818 2036 152527188 27.70 28.30 27.65 28.25 0.75 2.73% 28.20 100 28.25 164 12.12
2018-12-25 1402 3093780 1484 86351140 27.70 28.10 27.70 27.95 0.30 -1.06% 27.95 1714 28.00 10 12.00
2018-12-26 1402 1787482 971 49764046 28.00 28.10 27.65 27.65 0.30 -1.07% 27.65 45 27.75 1 11.87
2018-12-27 1402 9401501 3515 260055740 28.00 28.00 27.45 27.50 0.15 -0.54% 27.50 454 27.55 1 11.80
2018-12-28 1402 6293171 2259 175280606 27.55 28.00 27.55 27.90 0.40 1.45% 27.85 235 27.90 95 11.97