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　28.05
0
0%		28.20
0.15
0.53%		28.25
0.05
0.18%		 　28.70
0.45
1.59%		28.85
0.15
0.52%		29.30
0.45
1.56%		29.35
0.05
0.17%		29.30
-0.05
-0.17%		 　29.00
-0.3
-1.02%		29.55
0.55
1.9%		29.05
-0.5
-1.69%		28.95
-0.1
-0.34%		28.80
-0.15
-0.52%		 　29.20
0.4
1.39%		29.40
0.2
0.68%		29.35
-0.05
-0.17%		29.60
0.25
0.85%		29.55
-0.05
-0.17%		 　29.70
0.15
0.51%		29.40
-0.3
-1.01%		29.70
0.3
1.02%		 29.13
2 月　　　　　　　　　　29.65
-0.05
-0.17%		29.80
0.15
0.51%		30.00
0.2
0.67%		30.00
0
0%		 　　30.25
0.25
0.83%		30.70
0.45
1.49%		31.00
0.3
0.98%		31.20
0.2
0.65%		31.20
0
0%		 　31.50
0.3
0.96%		31.25
-0.25
-0.79%		30.50
-0.75
-2.4%		 30.49
3 月　　　30.00
-0.5
-1.64%		30.00
0
0%		30.15
0.15
0.5%		30.10
-0.05
-0.17%		29.75
-0.35
-1.16%		 　29.85
0.1
0.34%		30.30
0.45
1.51%		29.95
-0.35
-1.16%		29.95
0
0%		29.90
-0.05
-0.17%		 　30.20
0.3
1%		30.50
0.3
0.99%		30.50
0
0%		31.00
0.5
1.64%		31.30
0.3
0.97%		 　31.30
0
0%		30.90
-0.4
-1.28%		31.05
0.15
0.49%		30.85
-0.2
-0.64%		30.45
-0.4
-1.3%		 30.41
4 月30.50
0.05
0.16%		31.00
0.5
1.64%		31.90
0.9
2.9%		 　　　32.10
0.2
0.63%		32.50
0.4
1.25%		32.60
0.1
0.31%		32.30
-0.3
-0.92%		32.55
0.25
0.77%		 　32.60
0.05
0.15%		 32.65
0.05
0.15%		31.80
-0.85
-2.6%		31.95
0.15
0.47%		 　32.45
0.5
1.56%		32.60
0.15
0.46%		32.70
0.1
0.31%		32.65
-0.05
-0.15%		33.25
0.6
1.84%		 　33.65
0.4
1.2%		33.70
0.05
0.15%		 32.47
5 月　32.85
-0.85
-2.52%		33.20
0.35
1.07%		 　32.65
-0.55
-1.66%		32.80
0.15
0.46%		32.85
0.05
0.15%		32.55
-0.3
-0.91%		31.95
-0.6
-1.84%		 　31.70
-0.25
-0.78%		31.50
-0.2
-0.63%		31.60
0.1
0.32%		31.75
0.15
0.47%		31.75
0
0%		 　32.60
0.85
2.68%		 31.50
-1.1
-3.37%		31.45
-0.05
-0.16%		31.35
-0.1
-0.32%		 　31.50
0.15
0.48%		31.60
0.1
0.32%		32.25
0.65
2.06%		32.25
0
0%		32.80
0.55
1.71%		32.09
6 月 　32.80
0
0%		32.80
0
0%		32.60
-0.2
-0.61%		32.75
0.15
0.46%		 　　32.80
0.05
0.15%		33.00
0.2
0.61%		33.10
0.1
0.3%		32.70
-0.4
-1.21%		32.70
0
0%		 　33.00
0.3
0.92%		33.10
0.1
0.3%		33.25
0.15
0.45%		33.40
0.15
0.45%		33.10
-0.3
-0.9%		 　33.75
0.65
1.96%		33.45
-0.3
-0.89%		33.50
0.05
0.15%		33.95
0.45
1.34%		33.50
-0.45
-1.33%		 33.2
7 月33.85
0.35
1.04%		34.05
0.2
0.59%		34.05
0
0%		34.00
-0.05
-0.15%		34.20
0.2
0.59%		 　34.10
-0.1
-0.29%		33.85
-0.25
-0.73%		33.90
0.05
0.15%		33.90
0
0%		33.80
-0.1
-0.29%		 　33.80
0
0%		33.80
0
0%		34.10
0.3
0.89%		33.90
-0.2
-0.59%		31.50
-2.4
-7.08%		 　31.25
-0.25
-0.79%		30.80
-0.45
-1.44%		30.50
-0.3
-0.97%		30.25
-0.25
-0.82%		30.15
-0.1
-0.33%		 　30.35
0.2
0.66%		30.00
-0.35
-1.15%		29.60
-0.4
-1.33%		32.56
8 月29.25
-0.35
-1.18%		28.90
-0.35
-1.2%		 　29.10
0.2
0.69%		28.90
-0.2
-0.69%		28.55
-0.35
-1.21%		28.75
0.2
0.7%		 　　28.45
-0.3
-1.04%		28.05
-0.4
-1.41%		28.30
0.25
0.89%		27.50
-0.8
-2.83%		28.30
0.8
2.91%		 　28.55
0.25
0.88%		28.35
-0.2
-0.7%		28.20
-0.15
-0.53%		27.90
-0.3
-1.06%		28.25
0.35
1.25%		 　27.95
-0.3
-1.06%		27.75
-0.2
-0.72%		27.90
0.15
0.54%		28.20
0.3
1.08%		28.50
0.3
1.06%		 28.4
9 月　28.70
0.2
0.7%		28.70
0
0%		28.85
0.15
0.52%		29.20
0.35
1.21%		29.30
0.1
0.34%		 　29.40
0.1
0.34%		28.75
-0.65
-2.21%		28.90
0.15
0.52%		29.00
0.1
0.35%		 　　29.50
0.5
1.72%		29.30
-0.2
-0.68%		29.10
-0.2
-0.68%		28.70
-0.4
-1.37%		29.15
0.45
1.57%		 　28.80
-0.35
-1.2%		28.80
0
0%		28.70
-0.1
-0.35%		28.50
-0.2
-0.7%		28.65
0.15
0.53%		 28.93
10 月28.65
0
0%		28.30
-0.35
-1.22%		28.20
-0.1
-0.35%		28.20
0
0%		 　28.70
0.5
1.77%		28.55
-0.15
-0.52%		28.35
-0.2
-0.7%		 　　　28.80
0.45
1.59%		29.25
0.45
1.56%		29.25
0
0%		29.50
0.25
0.85%		29.20
-0.3
-1.02%		 　29.40
0.2
0.68%		29.60
0.2
0.68%		29.40
-0.2
-0.68%		29.40
0
0%		29.15
-0.25
-0.85%		 　29.05
-0.1
-0.34%		29.05
0
0%		29.55
0.5
1.72%		29.60
0.05
0.17%		29
11 月29.70
0.1
0.34%		 　30.50
0.8
2.69%		30.75
0.25
0.82%		30.65
-0.1
-0.33%		30.55
-0.1
-0.33%		30.25
-0.3
-0.98%		 　29.90
-0.35
-1.16%		30.00
0.1
0.33%		29.80
-0.2
-0.67%		29.75
-0.05
-0.17%		29.75
0
0%		 　29.85
0.1
0.34%		30.05
0.2
0.67%		29.80
-0.25
-0.83%		29.70
-0.1
-0.34%		29.55
-0.15
-0.51%		 　29.75
0.2
0.68%		29.95
0.2
0.67%		30.10
0.15
0.5%		30.15
0.05
0.17%		29.75
-0.4
-1.33%		 29.98
12 月　29.65
-0.1
-0.34%		29.55
-0.1
-0.34%		29.25
-0.3
-1.02%		29.25
0
0%		29.35
0.1
0.34%		 　29.25
-0.1
-0.34%		29.20
-0.05
-0.17%		29.30
0.1
0.34%		29.30
0
0%		29.50
0.2
0.68%		 　29.85
0.35
1.19%		30.20
0.35
1.17%		30.15
-0.05
-0.17%		30.30
0.15
0.5%		30.55
0.25
0.83%		 　30.55
0
0%		30.05
-0.5
-1.64%		30.10
0.05
0.17%		30.00
-0.1
-0.33%		30.00
0
0%		 　29.90
-0.1
-0.33%		29.85
-0.05
-0.17%		29.79

說明:最高漲幅:2.91%最低跌幅:-7.08% 最高價:34.20最低價:27.50平均價:30.54,灰色底表示週末,漲150天(40.15)元,跌117天(-35.25)元,平盤36天
3%=6,2%=23,1%=75,0%=82,-0%=1,-1%=6,-2%=12,-3%=36,-4%=62,

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
2019-01-02 1402 7797129 2434 218596816 28.15 28.25 27.75 28.05 0.15 0% 28.00 47 28.05 96 12.04
2019-01-03 1402 7292416 2595 204872445 27.95 28.25 27.70 28.20 0.15 0.53% 28.20 234 28.25 139 12.10
2019-01-04 1402 8448409 2940 238132447 27.85 28.50 27.70 28.25 0.05 0.18% 28.25 34 28.30 17 12.12
2019-01-07 1402 9626562 2988 275962519 28.60 28.80 28.35 28.70 0.45 1.59% 28.70 386 28.75 74 12.32
2019-01-08 1402 10008606 4074 289016644 28.85 29.00 28.55 28.85 0.15 0.52% 28.85 140 28.90 3 12.38
2019-01-09 1402 10590482 4427 309403640 29.05 29.35 28.85 29.30 0.45 1.56% 29.25 101 29.30 156 12.58
2019-01-10 1402 7699399 3653 225223243 29.10 29.40 28.85 29.35 0.05 0.17% 29.30 259 29.35 111 12.60
2019-01-11 1402 7858807 3696 230356507 29.30 29.50 29.05 29.30 0.05 -0.17% 29.25 19 29.30 69 12.58
2019-01-14 1402 7260681 3152 210604999 29.20 29.25 28.65 29.00 0.30 -1.02% 29.00 62 29.05 2 12.45
2019-01-15 1402 12001808 4230 353665681 29.20 29.75 29.10 29.55 0.55 1.9% 29.55 276 29.60 153 12.68
2019-01-16 1402 13436322 4568 391468847 29.40 29.50 29.00 29.05 0.50 -1.69% 29.05 287 29.10 3 12.47
2019-01-17 1402 10506489 3906 305727443 29.10 29.30 28.85 28.95 0.10 -0.34% 28.90 437 28.95 111 12.42
2019-01-18 1402 8804195 2989 254607882 29.05 29.25 28.75 28.80 0.15 -0.52% 28.80 81 28.85 7 12.36
2019-01-21 1402 7745039 3205 226011819 29.10 29.40 29.00 29.20 0.40 1.39% 29.15 420 29.20 131 12.53
2019-01-22 1402 9555069 2987 281661272 29.20 29.60 29.15 29.40 0.20 0.68% 29.40 264 29.45 2 12.62
2019-01-23 1402 8120644 2736 238293697 29.10 29.55 29.10 29.35 0.05 -0.17% 29.30 1719 29.35 143 12.60
2019-01-24 1402 6170983 3273 181661242 29.25 29.60 29.25 29.60 0.25 0.85% 29.55 2 29.60 400 12.70
2019-01-25 1402 9268159 3153 273638816 29.40 29.65 29.30 29.55 0.05 -0.17% 29.50 281 29.55 265 12.68
2019-01-28 1402 6447585 2229 190997912 29.60 29.75 29.40 29.70 0.15 0.51% 29.70 322 29.75 125 12.75
2019-01-29 1402 10112766 3430 298202215 29.50 29.85 29.20 29.40 0.30 -1.01% 29.40 118 29.45 105 12.62
2019-01-30 1402 10586623 3934 311165436 29.05 29.70 28.85 29.70 0.30 1.02% 29.55 69 29.70 347 12.75
2019-02-11 1402 10343977 4187 306185595 30.10 30.10 29.30 29.65 0.05 -0.17% 29.60 34 29.65 4 12.73
2019-02-12 1402 6608258 3337 195680671 29.60 29.85 29.40 29.80 0.15 0.51% 29.75 101 29.80 67 12.79
2019-02-13 1402 8979669 4152 268802557 29.80 30.15 29.75 30.00 0.20 0.67% 30.00 125 30.05 22 12.88
2019-02-14 1402 7735378 2686 232854790 29.95 30.30 29.85 30.00 0.00 0% 30.00 1431 30.05 110 12.88
2019-02-18 1402 5564065 1821 169190795 30.15 30.55 30.15 30.25 0.20 0.83% 30.25 161 30.30 16 12.98
2019-02-19 1402 4908519 2144 151085040 30.30 31.05 30.30 30.70 0.45 1.49% 30.70 289 30.75 4 13.18
2019-02-20 1402 6839483 2853 211536712 30.85 31.15 30.70 31.00 0.30 0.98% 30.95 29 31.00 18 13.30
2019-02-21 1402 6856986 2367 212812316 31.00 31.25 30.90 31.20 0.20 0.65% 31.15 52 31.20 5 13.39
2019-02-22 1402 5424680 2097 167879451 31.05 31.20 30.65 31.20 0.00 0% 31.10 11 31.20 223 13.39
2019-02-25 1402 5277020 2145 165903714 31.30 31.60 31.20 31.50 0.30 0.96% 31.40 5 31.50 1523 13.52
2019-02-26 1402 6965446 2528 217696033 31.50 31.60 30.85 31.25 0.25 -0.79% 31.25 183 31.35 1 13.41
2019-02-27 1402 15296195 5595 466237489 31.00 31.05 30.25 30.50 0.75 -2.4% 30.45 2 30.50 155 13.09
2019-03-04 1402 11849098 3883 356309490 30.30 30.45 29.95 30.00 0.50 -1.64% 30.00 681 30.05 12 12.88
2019-03-05 1402 5706287 2313 170989710 29.90 30.10 29.85 30.00 0.00 0% 29.95 53 30.00 566 12.88
2019-03-06 1402 8701652 3224 261841250 30.00 30.25 30.00 30.15 0.15 0.5% 30.15 89 30.20 458 12.94
2019-03-07 1402 7001811 1942 210356780 29.90 30.15 29.90 30.10 0.05 -0.17% 30.05 2 30.10 26 12.92
2019-03-08 1402 7697894 2424 229371338 29.90 30.00 29.70 29.75 0.35 -1.16% 29.75 197 29.80 370 12.77
2019-03-11 1402 5819142 2885 173526694 29.65 30.00 29.65 29.85 0.10 0.34% 29.85 241 29.90 99 12.81
2019-03-12 1402 4640349 1828 140120909 30.00 30.30 29.95 30.30 0.45 1.51% 30.30 10 30.35 239 13.00
2019-03-13 1402 6434517 2829 192814570 30.15 30.15 29.80 29.95 0.35 -1.16% 29.90 275 29.95 23 12.85
2019-03-14 1402 7448399 2726 222705029 29.95 30.15 29.70 29.95 0.00 0% 29.90 7 29.95 248 12.85
2019-03-15 1402 8746934 2232 261883067 29.85 30.15 29.85 29.90 0.05 -0.17% 29.90 492 29.95 5 12.83
2019-03-18 1402 5692167 1880 171119405 29.95 30.20 29.95 30.20 0.30 1% 30.15 25 30.20 97 12.96
2019-03-19 1402 7247745 2932 220961113 30.25 30.60 30.15 30.50 0.30 0.99% 30.50 619 30.55 6 13.09
2019-03-20 1402 6934172 3166 212061914 30.50 30.75 30.40 30.50 0.00 0% 30.50 166 30.55 1 13.09
2019-03-21 1402 6944298 2816 214442588 30.50 31.05 30.50 31.00 0.50 1.64% 30.95 71 31.00 899 13.30
2019-03-22 1402 10365276 3394 322811321 31.00 31.35 30.85 31.30 0.30 0.97% 31.25 178 31.30 165 13.43
2019-03-25 1402 8258978 2903 256965452 30.85 31.30 30.85 31.30 0.00 0% 31.25 5 31.30 81 13.43
2019-03-26 1402 8840561 3710 274170859 31.20 31.40 30.80 30.90 0.40 -1.28% 30.90 393 30.95 40 13.26
2019-03-27 1402 5715916 2309 177234097 30.95 31.10 30.90 31.05 0.15 0.49% 30.95 216 31.05 65 13.33
2019-03-28 1402 8373524 2765 256869799 30.80 31.05 30.50 30.85 0.20 -0.64% 30.85 6 30.90 192 13.24
2019-03-29 1402 12078646 3808 369281762 30.70 30.85 30.45 30.45 0.40 -1.3% 30.45 355 30.50 200 13.07
2019-04-01 1402 8113201 2775 248546021 30.55 30.90 30.45 30.50 0.05 0.16% 30.50 185 30.60 3 13.56
2019-04-02 1402 6116350 2243 188535416 30.75 31.00 30.60 31.00 0.50 1.64% 30.95 25 31.00 156 13.78
2019-04-03 1402 11625067 4589 367550963 31.15 32.05 31.10 31.90 0.90 2.9% 31.85 48 31.90 243 14.18
2019-04-08 1402 17135952 5143 557081014 32.55 32.95 32.05 32.10 0.20 0.63% 32.05 136 32.10 48 14.27
2019-04-09 1402 15695277 6633 511314244 32.15 32.80 32.05 32.50 0.40 1.25% 32.50 1739 32.55 85 14.44
2019-04-10 1402 10508884 3156 341408483 32.30 32.60 32.10 32.60 0.10 0.31% 32.55 36 32.60 238 14.49
2019-04-11 1402 14152744 4220 463211016 32.80 33.20 32.20 32.30 0.30 -0.92% 32.30 12 32.35 11 14.36
2019-04-12 1402 6698531 2129 217295288 32.55 32.60 32.15 32.55 0.25 0.77% 32.50 2428 32.55 130 14.47
2019-04-15 1402 6059703 2722 197628732 32.75 32.85 32.45 32.60 0.05 0.15% 32.55 653 32.60 22 14.49
2019-04-17 1402 5108891 2526 166652850 32.70 32.80 32.40 32.65 0.05 0.15% 32.65 351 32.70 7 14.51
2019-04-18 1402 14837471 3291 475125709 32.60 32.60 31.70 31.80 0.85 -2.6% 31.80 27 31.85 67 14.13
2019-04-19 1402 4298100 1056 137309265 31.80 32.10 31.75 31.95 0.15 0.47% 31.90 111 31.95 1 14.20
2019-04-22 1402 4220402 1399 136292105 32.00 32.45 31.95 32.45 0.50 1.56% 32.45 372 32.50 499 14.42
2019-04-23 1402 6753038 2504 219225674 32.50 32.65 32.10 32.60 0.15 0.46% 32.55 6 32.60 370 14.49
2019-04-24 1402 6097362 2432 198875334 32.60 32.70 32.50 32.70 0.10 0.31% 32.65 52 32.70 229 14.53
2019-04-25 1402 2888983 1058 94283790 32.60 32.70 32.50 32.65 0.05 -0.15% 32.65 83 32.70 218 14.51
2019-04-26 1402 9529106 3204 313870639 32.80 33.25 32.60 33.25 0.60 1.84% 33.20 24 33.25 33 14.78
2019-04-29 1402 10069353 4181 338663630 33.50 33.85 33.40 33.65 0.40 1.2% 33.60 71 33.65 3 14.96
2019-04-30 1402 8015813 2667 269592708 33.65 33.90 33.30 33.70 0.05 0.15% 33.65 341 33.70 96 14.98
2019-05-02 1402 16555258 4889 547532559 33.80 33.85 32.75 32.85 0.85 -2.52% 32.85 155 33.00 877 14.60
2019-05-03 1402 7861186 3027 261668226 33.10 33.50 33.00 33.20 0.35 1.07% 33.15 86 33.20 35 14.76
2019-05-06 1402 12325264 3460 402858069 32.70 32.85 32.55 32.65 0.55 -1.66% 32.60 118 32.65 61 14.51
2019-05-07 1402 11099574 3115 362920955 32.75 32.90 32.40 32.80 0.15 0.46% 32.80 231 32.85 109 14.58
2019-05-08 1402 9960607 3007 324205827 32.50 32.85 32.20 32.85 0.05 0.15% 32.80 295 32.85 125 14.60
2019-05-09 1402 12820034 4217 416301842 32.45 32.65 32.20 32.55 0.30 -0.91% 32.50 1597 32.55 19 14.47
2019-05-10 1402 12541935 4353 401937870 32.55 32.65 31.70 31.95 0.60 -1.84% 31.95 40 32.00 1953 14.20
2019-05-13 1402 5575499 1379 177336602 31.95 32.15 31.70 31.70 0.25 -0.78% 31.70 361 31.80 446 14.09
2019-05-14 1402 10007609 4433 315011437 31.45 31.70 31.10 31.50 0.20 -0.63% 31.45 75 31.50 17 14.00
2019-05-15 1402 5688324 2232 180076510 31.45 31.90 31.45 31.60 0.10 0.32% 31.55 62 31.60 35 14.63
2019-05-16 1402 10655892 3703 336556255 31.15 32.00 31.00 31.75 0.15 0.47% 31.75 16 31.80 99 14.70
2019-05-17 1402 10190790 4101 323510973 32.05 32.25 31.50 31.75 0.00 0% 31.75 48 31.80 687 14.70
2019-05-20 1402 20902126 7912 684603186 32.00 33.15 32.00 32.60 0.85 2.68% 32.55 45 32.60 1 15.09
2019-05-22 1402 10382761 4054 327493144 31.85 31.90 31.35 31.50 0.55 -3.37% 31.50 212 31.55 132 14.58
2019-05-23 1402 8558875 3588 267573609 31.60 31.60 31.00 31.45 0.05 -0.16% 31.40 1 31.45 53 14.56
2019-05-24 1402 4105177 2131 128650251 31.60 31.65 31.20 31.35 0.10 -0.32% 31.30 277 31.35 55 14.51
2019-05-27 1402 11580663 3886 367746059 31.50 32.05 31.35 31.50 0.15 0.48% 31.45 77 31.50 47 14.58
2019-05-28 1402 12121447 1860 382969922 31.40 31.75 31.35 31.60 0.10 0.32% 31.55 1174 31.60 1178 14.63
2019-05-29 1402 10782899 4079 344858879 31.50 32.30 31.40 32.25 0.65 2.06% 32.20 99 32.25 111 14.93
2019-05-30 1402 13793721 4870 447465775 32.15 32.70 32.10 32.25 0.00 0% 32.25 506 32.30 28 14.93
2019-05-31 1402 8178618 3224 266970259 32.20 32.80 32.20 32.80 0.55 1.71% 32.75 5 32.80 76 15.19
2019-06-03 1402 3762144 1901 122883759 32.65 32.90 32.25 32.80 0.00 0% 32.80 32 32.85 80 15.19
2019-06-04 1402 5889803 2405 193469329 32.70 33.00 32.65 32.80 0.00 0% 32.75 10 32.80 31 15.19
2019-06-05 1402 5893982 2301 192466352 33.10 33.15 32.50 32.60 0.20 -0.61% 32.55 50 32.60 46 15.09
2019-06-06 1402 5566875 1680 182106665 32.50 32.85 32.45 32.75 0.15 0.46% 32.70 69 32.75 111 15.16
2019-06-10 1402 4582134 1783 150864122 33.00 33.05 32.80 32.80 0.05 0.15% 32.80 26 32.90 59 15.19
2019-06-11 1402 5421093 1888 178555938 33.00 33.05 32.80 33.00 0.20 0.61% 32.95 81 33.00 915 15.28
2019-06-12 1402 4874972 1893 160993265 33.05 33.10 32.95 33.10 0.10 0.3% 33.05 1 33.10 253 15.32
2019-06-13 1402 5523078 1841 180772932 33.15 33.15 32.50 32.70 0.40 -1.21% 32.65 43 32.70 56 15.14
2019-06-14 1402 4324026 2094 141570088 32.70 33.00 32.45 32.70 0.00 0% 32.70 137 32.75 13 15.14
2019-06-17 1402 3920483 1698 129401389 32.95 33.10 32.80 33.00 0.30 0.92% 33.00 294 33.05 2 15.28
2019-06-18 1402 5076556 2366 167761698 33.00 33.25 32.95 33.10 0.10 0.3% 33.00 222 33.10 18 15.32
2019-06-19 1402 11449460 4093 379441428 33.35 33.40 32.85 33.25 0.15 0.45% 33.25 59 33.30 157 15.39
2019-06-20 1402 8993918 3424 300210245 33.50 33.55 33.15 33.40 0.15 0.45% 33.40 99 33.45 310 15.46
2019-06-21 1402 12152897 3371 403527101 33.40 33.50 33.10 33.10 0.30 -0.9% 33.10 562 33.20 24 15.32
2019-06-24 1402 6014774 2365 201624938 33.25 33.75 33.15 33.75 0.65 1.96% 33.70 17 33.75 481 15.62
2019-06-25 1402 5640803 2848 188708360 33.75 33.85 33.30 33.45 0.30 -0.89% 33.45 64 33.50 532 15.49
2019-06-26 1402 3068744 1458 102772567 33.45 33.60 33.40 33.50 0.05 0.15% 33.45 33 33.50 210 15.51
2019-06-27 1402 9948512 3695 338850987 33.60 34.40 33.60 33.95 0.45 1.34% 33.95 17 34.00 46 15.72
2019-06-28 1402 7442724 3148 249410795 33.75 33.90 33.25 33.50 0.45 -1.33% 33.50 666 33.55 30 15.51
2019-07-01 1402 5128673 2791 173543981 33.80 33.95 33.65 33.85 0.35 1.04% 33.85 127 33.90 37 15.67
2019-07-02 1402 6801217 2189 231084036 33.80 34.10 33.75 34.05 0.20 0.59% 34.00 205 34.05 81 15.76
2019-07-03 1402 5508298 1965 187618739 34.00 34.20 33.95 34.05 0.00 0% 34.00 1303 34.05 109 15.76
2019-07-04 1402 5208620 1876 177388380 34.15 34.20 33.95 34.00 0.05 -0.15% 34.00 1687 34.05 301 15.74
2019-07-05 1402 4434477 1365 151466750 34.10 34.25 34.10 34.20 0.20 0.59% 34.20 10 34.25 384 15.83
2019-07-08 1402 4912907 1827 167447120 34.25 34.30 33.95 34.10 0.10 -0.29% 34.05 17 34.10 88 15.79
2019-07-09 1402 4887102 1667 165972181 34.05 34.15 33.85 33.85 0.25 -0.73% 33.85 134 33.95 80 15.67
2019-07-10 1402 3444455 1600 116976519 34.10 34.10 33.85 33.90 0.05 0.15% 33.90 195 33.95 9 15.69
2019-07-11 1402 3683455 1778 125029612 34.10 34.20 33.90 33.90 0.00 0% 33.90 999 33.95 14 15.69
2019-07-12 1402 5115269 2247 173183934 33.85 33.95 33.80 33.80 0.10 -0.29% 33.80 782 33.85 90 15.65
2019-07-15 1402 5555710 2348 187965485 34.00 34.00 33.75 33.80 0.00 0% 33.80 123 33.85 69 15.65
2019-07-16 1402 8126088 3331 274808815 33.85 33.90 33.75 33.80 0.00 0% 33.80 256 33.85 215 15.65
2019-07-17 1402 12138340 3803 413858560 34.30 34.30 33.95 34.10 0.30 0.89% 34.05 61 34.10 60 15.79
2019-07-18 1402 11345877 3631 385394456 34.10 34.10 33.90 33.90 0.20 -0.59% 33.85 448 33.90 72 15.69
2019-07-19 1402 15617771 4681 498223054 32.20 32.20 31.50 31.50 0.00 -7.08% 31.50 622 31.55 30 14.58
2019-07-22 1402 7871196 3002 247206648 31.60 31.70 31.25 31.25 0.25 -0.79% 31.25 119 31.30 108 14.47
2019-07-23 1402 11920909 3929 368655922 31.25 31.35 30.70 30.80 0.45 -1.44% 30.80 340 30.90 3 14.26
2019-07-24 1402 6216207 2946 190691637 30.80 31.05 30.50 30.50 0.30 -0.97% 30.50 798 30.55 1 14.12
2019-07-25 1402 9009378 3233 274025031 30.55 30.65 30.25 30.25 0.25 -0.82% 30.25 160 30.30 3 14.00
2019-07-26 1402 7735668 4253 233190961 30.30 30.40 30.05 30.15 0.10 -0.33% 30.15 19 30.20 26 13.96
2019-07-29 1402 4799932 1822 145148767 30.15 30.35 30.10 30.35 0.20 0.66% 30.30 1 30.35 90 14.05
2019-07-30 1402 11761388 4172 351981136 30.35 30.35 29.75 30.00 0.35 -1.15% 29.95 12 30.00 1767 13.89
2019-07-31 1402 12634446 3352 375493172 30.00 30.00 29.60 29.60 0.40 -1.33% 29.60 847 29.65 53 13.70
2019-08-01 1402 10947002 3626 321251491 29.45 29.65 29.20 29.25 0.35 -1.18% 29.25 47 29.30 3920 13.54
2019-08-02 1402 9320146 3430 269233136 29.15 29.15 28.75 28.90 0.35 -1.2% 28.90 152 28.95 162 13.38
2019-08-05 1402 6708149 3425 194299855 28.90 29.10 28.75 29.10 0.20 0.69% 29.00 234 29.10 181 13.47
2019-08-06 1402 8515806 3202 245289994 28.80 28.90 28.60 28.90 0.20 -0.69% 28.85 78 28.90 2539 13.38
2019-08-07 1402 7206246 3355 206380172 28.95 28.95 28.50 28.55 0.35 -1.21% 28.50 2793 28.55 50 13.22
2019-08-08 1402 3507956 1707 100748360 28.60 28.85 28.55 28.75 0.20 0.7% 28.70 67 28.75 57 13.31
2019-08-12 1402 6276085 3601 178955316 28.55 28.65 28.40 28.45 0.30 -1.04% 28.45 119 28.60 39 13.17
2019-08-13 1402 7533740 3850 212081706 28.45 28.45 28.00 28.05 0.40 -1.41% 28.05 316 28.10 5 12.99
2019-08-14 1402 6454306 3958 182326144 28.35 28.50 28.10 28.30 0.25 0.89% 28.30 129 28.35 20 14.89
2019-08-15 1402 27773056 12424 761964198 28.10 28.10 27.00 27.50 0.80 -2.83% 27.45 166 27.50 43 14.47
2019-08-16 1402 10933354 3915 307487393 27.70 28.40 27.65 28.30 0.80 2.91% 28.25 123 28.30 93 14.89
2019-08-19 1402 8656685 3141 247624772 28.45 28.85 28.40 28.55 0.25 0.88% 28.55 94 28.60 132 15.03
2019-08-20 1402 8901230 3606 253086273 28.65 28.65 28.30 28.35 0.20 -0.7% 28.35 245 28.45 76 14.92
2019-08-21 1402 11413521 5717 323243039 28.35 28.65 28.10 28.20 0.15 -0.53% 28.20 20 28.25 50 14.84
2019-08-22 1402 9314411 3305 261421208 28.35 28.40 27.90 27.90 0.30 -1.06% 27.90 363 27.95 79 14.68
2019-08-23 1402 7301700 2107 205370746 27.90 28.25 27.80 28.25 0.35 1.25% 28.20 5 28.25 363 14.87
2019-08-26 1402 5611986 2886 156877095 27.70 28.20 27.70 27.95 0.30 -1.06% 27.95 453 28.00 31 14.71
2019-08-27 1402 12938599 4403 360083622 28.15 28.20 27.75 27.75 0.20 -0.72% 27.75 125 27.85 61 14.61
2019-08-28 1402 4703384 2300 131220152 28.00 28.05 27.80 27.90 0.15 0.54% 27.85 51 27.90 485 14.68
2019-08-29 1402 5939610 2438 166230752 28.00 28.25 27.80 28.20 0.30 1.08% 28.20 4 28.25 479 14.84
2019-08-30 1402 7503215 2672 213088116 28.45 28.50 28.25 28.50 0.30 1.06% 28.45 33 28.50 213 15.00
2019-09-02 1402 5504702 2024 157281624 28.50 28.70 28.45 28.70 0.20 0.7% 28.65 13 28.70 130 15.11
2019-09-03 1402 8618236 3213 247817599 28.70 29.05 28.60 28.70 0.00 0% 28.65 41 28.70 83 15.11
2019-09-04 1402 6483662 2147 186472121 28.70 28.90 28.55 28.85 0.15 0.52% 28.85 22 28.90 222 15.18
2019-09-05 1402 8700363 3012 253047038 29.00 29.25 28.85 29.20 0.35 1.21% 29.15 20 29.20 324 15.37
2019-09-06 1402 6606772 2535 193023900 29.30 29.35 29.05 29.30 0.10 0.34% 29.25 560 29.30 91 15.42
2019-09-09 1402 5855308 2809 171949823 29.35 29.45 29.30 29.40 0.10 0.34% 29.35 18 29.40 255 15.47
2019-09-10 1402 9586102 3561 276982608 29.40 29.40 28.75 28.75 0.65 -2.21% 28.75 169 28.80 14 15.13
2019-09-11 1402 6304053 2825 182255466 28.85 29.15 28.75 28.90 0.15 0.52% 28.85 6 28.90 418 15.21
2019-09-12 1402 5961457 2155 172893768 29.20 29.20 28.85 29.00 0.10 0.35% 29.00 23 29.05 136 15.26
2019-09-16 1402 10692524 4336 315959743 29.45 29.90 29.25 29.50 0.50 1.72% 29.45 14 29.50 460 15.53
2019-09-17 1402 8426975 4118 246085498 29.50 29.60 29.05 29.30 0.20 -0.68% 29.25 17 29.30 41 15.42
2019-09-18 1402 5545629 3216 161728938 29.20 29.25 29.05 29.10 0.20 -0.68% 29.10 617 29.15 13 15.32
2019-09-19 1402 8265639 3495 238529388 29.10 29.20 28.65 28.70 0.40 -1.37% 28.70 177 28.75 33 15.11
2019-09-20 1402 11048473 2049 320469223 28.75 29.15 28.70 29.15 0.45 1.57% 29.00 2 29.15 568 15.34
2019-09-23 1402 6472074 3419 186955376 29.20 29.20 28.75 28.80 0.35 -1.2% 28.75 489 28.80 220 15.16
2019-09-24 1402 4618837 1887 132991637 28.90 29.00 28.65 28.80 0.00 0% 28.75 4 28.80 180 15.16
2019-09-25 1402 2922885 1474 83887283 28.70 28.80 28.65 28.70 0.10 -0.35% 28.65 330 28.70 223 15.11
2019-09-26 1402 5441321 2359 155610491 28.90 28.90 28.45 28.50 0.20 -0.7% 28.50 226 28.60 121 15.00
2019-09-27 1402 4603986 1720 131495686 28.60 28.65 28.45 28.65 0.15 0.53% 28.55 301 28.65 105 15.08
2019-10-01 1402 9147623 3599 263208710 28.70 29.00 28.55 28.65 0.00 0% 28.65 192 28.70 790 15.08
2019-10-02 1402 8389467 3494 238255954 28.50 28.60 28.30 28.30 0.35 -1.22% 28.30 355 28.35 56 14.89
2019-10-03 1402 4506897 1934 126946116 28.10 28.35 28.00 28.20 0.10 -0.35% 28.20 34 28.25 9 14.84
2019-10-04 1402 4073217 1279 115450183 28.25 28.55 28.20 28.20 0.00 0% 28.20 932 28.30 72 14.84
2019-10-07 1402 5531991 1867 158107476 28.35 28.75 28.35 28.70 0.50 1.77% 28.65 10 28.70 525 15.11
2019-10-08 1402 6069293 2249 174383749 28.90 28.90 28.55 28.55 0.15 -0.52% 28.55 155 28.60 15 15.03
2019-10-09 1402 6624819 2236 188668837 28.50 28.65 28.35 28.35 0.20 -0.7% 28.35 12 28.40 55 14.92
2019-10-14 1402 8833717 3836 254108178 28.65 28.95 28.65 28.80 0.45 1.59% 28.75 255 28.80 90 15.16
2019-10-15 1402 9637543 3952 279330700 28.80 29.25 28.70 29.25 0.45 1.56% 29.20 332 29.25 191 15.39
2019-10-16 1402 8837718 4213 258632132 29.25 29.40 29.10 29.25 0.00 0% 29.20 184 29.25 4 15.39
2019-10-17 1402 9417136 3683 277110303 29.30 29.55 29.25 29.50 0.25 0.85% 29.50 88 29.55 481 15.53
2019-10-18 1402 18209903 3156 534383196 29.50 29.65 29.20 29.20 0.30 -1.02% 29.20 515 29.25 131 15.37
2019-10-21 1402 5309850 2488 155745033 29.35 29.45 29.20 29.40 0.20 0.68% 29.35 10 29.40 218 15.47
2019-10-22 1402 7456764 2692 220375951 29.50 29.70 29.45 29.60 0.20 0.68% 29.60 64 29.65 562 15.58
2019-10-23 1402 6789946 3040 200101499 29.60 29.65 29.30 29.40 0.20 -0.68% 29.40 61 29.45 163 15.47
2019-10-24 1402 3965709 2009 116322728 29.40 29.45 29.25 29.40 0.00 0% 29.35 23 29.40 34 15.47
2019-10-25 1402 4738677 2127 138363310 29.50 29.50 29.05 29.15 0.25 -0.85% 29.10 299 29.15 29 15.34
2019-10-28 1402 4824158 2279 140390236 29.25 29.30 29.00 29.05 0.10 -0.34% 29.00 312 29.05 24 15.29
2019-10-29 1402 4261343 1834 123875851 29.20 29.30 28.95 29.05 0.00 0% 29.00 77 29.05 129 15.29
2019-10-30 1402 6664749 2825 195994386 29.20 29.55 29.10 29.55 0.50 1.72% 29.50 203 29.55 154 15.55
2019-10-31 1402 8166557 3038 241393271 29.70 29.80 29.35 29.60 0.05 0.17% 29.55 430 29.60 11 15.58
2019-11-01 1402 12476039 4615 372451197 29.65 30.15 29.65 29.70 0.10 0.34% 29.70 116 29.75 29 15.63
2019-11-04 1402 20014892 7633 607255108 30.10 30.50 30.00 30.50 0.80 2.69% 30.45 375 30.50 96 16.05
2019-11-05 1402 11312189 4421 347498945 30.75 30.90 30.60 30.75 0.25 0.82% 30.70 45 30.75 309 16.18
2019-11-06 1402 11388855 4591 347750763 30.70 30.75 30.35 30.65 0.10 -0.33% 30.65 60 30.70 184 16.13
2019-11-07 1402 8985492 5052 274003063 30.75 30.80 30.40 30.55 0.10 -0.33% 30.50 16 30.55 267 16.08
2019-11-08 1402 7048680 3653 213989038 30.70 30.70 30.25 30.25 0.30 -0.98% 30.25 152 30.30 9 15.92
2019-11-11 1402 14185962 5600 425420090 30.30 30.30 29.85 29.90 0.35 -1.16% 29.90 79 29.95 81 15.74
2019-11-12 1402 7279992 2653 217891260 30.10 30.10 29.80 30.00 0.10 0.33% 29.95 182 30.00 84 15.79
2019-11-13 1402 5186554 2389 155225044 30.00 30.20 29.80 29.80 0.20 -0.67% 29.80 744 29.85 53 15.68
2019-11-14 1402 7102965 3414 211588695 29.80 30.00 29.70 29.75 0.05 -0.17% 29.75 106 29.80 1 16.53
2019-11-15 1402 6417792 2989 191267997 29.75 30.00 29.70 29.75 0.00 0% 29.75 61 29.80 19 16.53
2019-11-18 1402 7281541 2846 216794180 29.90 29.90 29.60 29.85 0.10 0.34% 29.85 98 29.90 232 16.58
2019-11-19 1402 7577628 2663 226612605 29.65 30.15 29.60 30.05 0.20 0.67% 30.00 82 30.05 122 16.69
2019-11-20 1402 10298451 4335 307620924 30.05 30.05 29.65 29.80 0.25 -0.83% 29.80 17 29.85 45 16.56
2019-11-21 1402 7589920 2782 225077763 29.70 29.75 29.55 29.70 0.10 -0.34% 29.65 30 29.70 210 16.50
2019-11-22 1402 6145599 2495 181811546 29.80 29.80 29.50 29.55 0.15 -0.51% 29.50 1871 29.55 135 16.42
2019-11-25 1402 5611138 1425 166589041 29.60 29.75 29.55 29.75 0.20 0.68% 29.70 1339 29.75 39 16.53
2019-11-26 1402 23865793 3146 714712178 29.80 30.10 29.65 29.95 0.20 0.67% 29.90 599 29.95 133 16.64
2019-11-27 1402 6938685 2360 208261600 29.95 30.20 29.90 30.10 0.15 0.5% 30.05 65 30.10 69 16.72
2019-11-28 1402 6542315 2512 196922780 30.10 30.20 29.95 30.15 0.05 0.17% 30.10 4698 30.15 182 16.75
2019-11-29 1402 8509945 2657 253346651 30.20 30.20 29.55 29.75 0.40 -1.33% 29.60 22 29.75 345 16.53
2019-12-02 1402 4528452 1968 133877843 29.75 29.80 29.50 29.65 0.10 -0.34% 29.60 7 29.65 120 16.47
2019-12-03 1402 6985194 2876 205688837 29.50 29.55 29.35 29.55 0.10 -0.34% 29.45 48 29.55 69 16.42
2019-12-04 1402 6331841 3413 185359878 29.50 29.50 29.20 29.25 0.30 -1.02% 29.25 139 29.30 128 16.25
2019-12-05 1402 5261746 2159 154362747 29.30 29.50 29.15 29.25 0.00 0% 29.25 52 29.30 119 16.25
2019-12-06 1402 3823270 2203 111844262 29.45 29.45 29.10 29.35 0.10 0.34% 29.30 9 29.35 62 16.31
2019-12-09 1402 3329439 1299 97486497 29.35 29.35 29.25 29.25 0.10 -0.34% 29.25 346 29.30 35 16.25
2019-12-10 1402 4403908 2604 128495303 29.20 29.25 29.15 29.20 0.05 -0.17% 29.15 236 29.20 8 16.22
2019-12-11 1402 3739054 1481 109259913 29.20 29.30 29.10 29.30 0.10 0.34% 29.25 126 29.30 64 16.28
2019-12-12 1402 9600985 3586 281158494 29.25 29.40 29.20 29.30 0.00 0% 29.30 114 29.35 9 16.28
2019-12-13 1402 9958845 3595 293493479 29.40 29.55 29.30 29.50 0.20 0.68% 29.50 4767 29.55 33 16.39
2019-12-16 1402 7042265 3254 209266182 29.50 29.95 29.40 29.85 0.35 1.19% 29.85 240 29.90 219 16.58
2019-12-17 1402 8935326 4561 268635180 29.90 30.20 29.90 30.20 0.35 1.17% 30.15 35 30.20 630 16.78
2019-12-18 1402 7072454 3250 213561873 30.20 30.30 30.10 30.15 0.05 -0.17% 30.15 202 30.20 167 16.75
2019-12-19 1402 7305129 3014 220978537 30.15 30.30 30.10 30.30 0.15 0.5% 30.25 154 30.30 563 16.83
2019-12-20 1402 10585643 3382 322254842 30.25 30.55 30.15 30.55 0.25 0.83% 30.50 22 30.55 280 16.97
2019-12-23 1402 5086926 2210 155150933 30.55 30.55 30.40 30.55 0.00 0% 30.50 2 30.55 844 16.97
2019-12-24 1402 6729003 2550 202631520 30.45 30.45 29.95 30.05 0.50 -1.64% 30.05 76 30.10 309 16.69
2019-12-25 1402 4195018 1597 126044890 30.00 30.20 29.90 30.10 0.05 0.17% 30.05 91 30.10 52 16.72
2019-12-26 1402 3067704 1709 92146770 30.15 30.15 29.95 30.00 0.10 -0.33% 29.95 671 30.00 61 16.67
2019-12-27 1402 4052733 1439 121546445 30.00 30.05 29.95 30.00 0.00 0% 29.95 265 30.00 11 16.67
2019-12-30 1402 4751057 1698 142265436 30.00 30.10 29.85 29.90 0.10 -0.33% 29.90 147 29.95 104 16.61
2019-12-31 1402 5593800 1626 166944482 29.90 29.95 29.75 29.85 0.05 -0.17% 29.80 118 29.85 199 16.58