遠東銀(2845)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　9.99
0
0%		9.97
-0.02
-0.2%		9.96
-0.01
-0.1%		 　10.05
0.09
0.9%		10.05
0
0%		10.15
0.1
1%		10.15
0
0%		10.15
0
0%		 　10.15
0
0%		10.15
0
0%		10.20
0.05
0.49%		10.20
0
0%		10.30
0.1
0.98%		 　10.35
0.05
0.49%		10.30
-0.05
-0.48%		10.30
0
0%		10.40
0.1
0.97%		10.40
0
0%		 　10.45
0.05
0.48%		10.40
-0.05
-0.48%		10.50
0.1
0.96%		 10.23
2 月　　　　　　　　　　10.40
-0.1
-0.95%		10.50
0.1
0.96%		10.55
0.05
0.48%		10.60
0.05
0.47%		 　　10.75
0.15
1.42%		10.75
0
0%		10.85
0.1
0.93%		10.90
0.05
0.46%		10.85
-0.05
-0.46%		 　10.90
0.05
0.46%		10.85
-0.05
-0.46%		10.80
-0.05
-0.46%		 10.76
3 月　　　10.85
0.05
0.46%		10.80
-0.05
-0.46%		10.85
0.05
0.46%		10.90
0.05
0.46%		10.95
0.05
0.46%		 　10.95
0
0%		11.00
0.05
0.46%		11.00
0
0%		11.05
0.05
0.45%		11.10
0.05
0.45%		 　11.15
0.05
0.45%		11.15
0
0%		11.20
0.05
0.45%		11.25
0.05
0.45%		11.25
0
0%		 　11.10
-0.15
-1.33%		11.25
0.15
1.35%		11.20
-0.05
-0.44%		11.15
-0.05
-0.45%		11.20
0.05
0.45%		 11.08
4 月11.20
0
0%		11.15
-0.05
-0.45%		11.20
0.05
0.45%		 　　　11.30
0.1
0.89%		11.25
-0.05
-0.44%		11.30
0.05
0.44%		11.25
-0.05
-0.44%		11.20
-0.05
-0.44%		 　11.25
0.05
0.45%		 11.20
-0.05
-0.44%		11.15
-0.05
-0.45%		11.20
0.05
0.45%		 　11.15
-0.05
-0.45%		11.15
0
0%		11.15
0
0%		11.15
0
0%		11.25
0.1
0.9%		 　11.45
0.2
1.78%		11.50
0.05
0.44%		 11.26
5 月　11.75
0.25
2.17%		11.70
-0.05
-0.43%		 　11.55
-0.15
-1.28%		11.70
0.15
1.3%		11.65
-0.05
-0.43%		11.60
-0.05
-0.43%		11.75
0.15
1.29%		 　11.60
-0.15
-1.28%		11.50
-0.1
-0.86%		11.50
0
0%		11.60
0.1
0.87%		11.60
0
0%		 　11.75
0.15
1.29%		 11.90
0.15
1.28%		11.80
-0.1
-0.84%		11.90
0.1
0.85%		 　12.05
0.15
1.26%		11.85
-0.2
-1.66%		11.95
0.1
0.84%		12.00
0.05
0.42%		12.05
0.05
0.42%		11.75
6 月 　12.05
0
0%		12.10
0.05
0.41%		12.05
-0.05
-0.41%		12.10
0.05
0.41%		 　　12.20
0.1
0.83%		12.15
-0.05
-0.41%		11.85
-0.3
-2.47%		11.80
-0.05
-0.42%		11.85
0.05
0.42%		 　11.95
0.1
0.84%		12.10
0.15
1.26%		12.20
0.1
0.83%		12.40
0.2
1.64%		12.10
-0.3
-2.42%		 　12.25
0.15
1.24%		12.25
0
0%		12.20
-0.05
-0.41%		12.30
0.1
0.82%		12.30
0
0%		 12.14
7 月12.30
0
0%		12.25
-0.05
-0.41%		12.20
-0.05
-0.41%		12.25
0.05
0.41%		12.30
0.05
0.41%		 　12.20
-0.1
-0.81%		12.30
0.1
0.82%		12.35
0.05
0.41%		12.55
0.2
1.62%		12.60
0.05
0.4%		 　12.60
0
0%		12.55
-0.05
-0.4%		12.50
-0.05
-0.4%		12.60
0.1
0.8%		12.60
0
0%		 　12.70
0.1
0.79%		12.70
0
0%		12.65
-0.05
-0.39%		12.70
0.05
0.4%		12.70
0
0%		 　12.65
-0.05
-0.39%		12.70
0.05
0.4%		12.50
-0.2
-1.57%		12.5
8 月12.55
0.05
0.4%		12.30
-0.25
-1.99%		 　12.30
0
0%		12.25
-0.05
-0.41%		12.20
-0.05
-0.41%		12.40
0.2
1.64%		 　　12.45
0.05
0.4%		12.25
-0.2
-1.61%		12.30
0.05
0.41%		12.20
-0.1
-0.81%		12.30
0.1
0.82%		 　12.35
0.05
0.41%		12.35
0
0%		12.35
0
0%		12.40
0.05
0.4%		12.35
-0.05
-0.4%		 　12.25
-0.1
-0.81%		12.30
0.05
0.41%		12.30
0
0%		11.50
-0.8
-6.5%		11.60
0.1
0.87%		 12.24
9 月　11.70
0.1
0.86%		11.85
0.15
1.28%		11.90
0.05
0.42%		11.95
0.05
0.42%		11.95
0
0%		 　12.05
0.1
0.84%		12.15
0.1
0.83%		12.10
-0.05
-0.41%		12.10
0
0%		 　　12.10
0
0%		12.00
-0.1
-0.83%		12.10
0.1
0.83%		12.15
0.05
0.41%		12.25
0.1
0.82%		 　12.15
-0.1
-0.82%		12.15
0
0%		12.15
0
0%		12.10
-0.05
-0.41%		12.00
-0.1
-0.83%		 12.05
10 月12.00
0
0%		11.95
-0.05
-0.42%		11.90
-0.05
-0.42%		11.90
0
0%		 　12.00
0.1
0.84%		12.00
0
0%		11.90
-0.1
-0.83%		 　　　12.00
0.1
0.84%		12.00
0
0%		11.90
-0.1
-0.83%		11.95
0.05
0.42%		12.00
0.05
0.42%		 　12.00
0
0%		12.05
0.05
0.42%		12.00
-0.05
-0.41%		12.05
0.05
0.42%		12.05
0
0%		 　12.00
-0.05
-0.41%		11.95
-0.05
-0.42%		12.00
0.05
0.42%		11.95
-0.05
-0.42%		11.98
11 月11.95
0
0%		 　12.00
0.05
0.42%		12.05
0.05
0.42%		12.15
0.1
0.83%		12.10
-0.05
-0.41%		12.15
0.05
0.41%		 　12.20
0.05
0.41%		12.25
0.05
0.41%		12.25
0
0%		12.20
-0.05
-0.41%		12.20
0
0%		 　12.25
0.05
0.41%		12.20
-0.05
-0.41%		12.25
0.05
0.41%		12.25
0
0%		12.20
-0.05
-0.41%		 　12.15
-0.05
-0.41%		12.20
0.05
0.41%		12.25
0.05
0.41%		12.15
-0.1
-0.82%		12.05
-0.1
-0.82%		 12.16
12 月　12.10
0.05
0.41%		12.10
0
0%		12.05
-0.05
-0.41%		12.05
0
0%		12.00
-0.05
-0.41%		 　12.00
0
0%		11.95
-0.05
-0.42%		11.95
0
0%		12.00
0.05
0.42%		12.05
0.05
0.42%		 　12.00
-0.05
-0.41%		12.00
0
0%		12.00
0
0%		11.95
-0.05
-0.42%		11.90
-0.05
-0.42%		 　11.95
0.05
0.42%		11.95
0
0%		11.95
0
0%		11.95
0
0%		11.95
0
0%		 　11.95
0
0%		11.95
0
0%		11.99

說明:最高漲幅:2.17%最低跌幅:-6.5% 最高價:12.70最低價:9.96平均價:11.71,灰色底表示週末,漲138天(11.43)元,跌88天(-7.68)元,平盤77天
2%=7,1%=53,0%=155,-0%=1,-1%=6,-2%=23,-3%=58,

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 2845 1353164 511 13519346 10.00 10.05 9.97 9.99 0.01 0% 9.98 6 9.99 14 10.52
2019-01-03 2845 1216752 477 12146535 10.00 10.00 9.96 9.97 0.02 -0.2% 9.97 3 9.98 1 10.49
2019-01-04 2845 2808397 561 27958106 9.96 10.00 9.93 9.96 0.01 -0.1% 9.96 13 9.98 62 10.48
2019-01-07 2845 999889 272 10011419 10.00 10.05 10.00 10.05 0.09 0.9% 10.00 652 10.05 453 10.58
2019-01-08 2845 897308 345 8991784 10.05 10.05 10.00 10.05 0.00 0% 10.00 471 10.05 375 10.58
2019-01-09 2845 2498307 1085 25270835 10.05 10.15 10.05 10.15 0.10 1% 10.10 674 10.15 658 10.68
2019-01-10 2845 1184829 322 11968748 10.10 10.15 10.05 10.15 0.00 0% 10.10 8 10.15 892 10.68
2019-01-11 2845 1518248 445 15375800 10.15 10.20 10.10 10.15 0.00 0% 10.10 347 10.15 377 10.68
2019-01-14 2845 1066804 358 10788212 10.15 10.15 10.10 10.15 0.00 0% 10.10 177 10.15 653 10.68
2019-01-15 2845 1714463 421 17402527 10.15 10.20 10.10 10.15 0.00 0% 10.15 157 10.20 749 10.68
2019-01-16 2845 2862327 765 29096752 10.20 10.20 10.10 10.20 0.05 0.49% 10.15 13 10.20 1081 10.74
2019-01-17 2845 2413677 554 24622846 10.20 10.25 10.15 10.20 0.00 0% 10.20 323 10.25 963 10.74
2019-01-18 2845 4768123 807 48844120 10.20 10.30 10.20 10.30 0.10 0.98% 10.25 96 10.30 250 10.84
2019-01-21 2845 2896749 707 29995876 10.30 10.40 10.30 10.35 0.05 0.49% 10.35 105 10.40 1347 10.89
2019-01-22 2845 1372966 521 14212978 10.35 10.40 10.30 10.30 0.05 -0.48% 10.30 891 10.35 299 10.84
2019-01-23 2845 1649213 447 17010581 10.30 10.35 10.30 10.30 0.00 0% 10.30 236 10.35 445 10.84
2019-01-24 2845 1882436 626 19506073 10.30 10.40 10.30 10.40 0.10 0.97% 10.35 1062 10.40 1260 10.95
2019-01-25 2845 3261654 827 34008229 10.40 10.45 10.35 10.40 0.00 0% 10.40 237 10.45 687 10.95
2019-01-28 2845 1356408 380 14131291 10.40 10.45 10.40 10.45 0.05 0.48% 10.40 889 10.45 782 11.00
2019-01-29 2845 1663521 471 17314753 10.40 10.45 10.40 10.40 0.05 -0.48% 10.40 171 10.45 708 10.95
2019-01-30 2845 3088081 987 32277482 10.40 10.50 10.40 10.50 0.10 0.96% 10.45 291 10.50 991 11.05
2019-02-11 2845 3114840 786 32558957 10.50 10.55 10.40 10.40 0.10 -0.95% 10.40 422 10.45 1 10.95
2019-02-12 2845 3278796 967 34378397 10.45 10.55 10.40 10.50 0.10 0.96% 10.50 958 10.55 525 11.05
2019-02-13 2845 2342387 583 24695460 10.50 10.60 10.50 10.55 0.05 0.48% 10.50 1116 10.55 232 11.11
2019-02-14 2845 3132168 593 33100966 10.55 10.60 10.50 10.60 0.05 0.47% 10.55 267 10.60 22 11.16
2019-02-18 2845 7872895 1385 84406490 10.65 10.80 10.60 10.75 0.15 1.42% 10.70 3962 10.75 21 11.32
2019-02-19 2845 2635281 864 28292544 10.75 10.80 10.70 10.75 0.00 0% 10.70 4093 10.75 170 11.32
2019-02-20 2845 5104942 1191 55244942 10.75 10.85 10.75 10.85 0.10 0.93% 10.80 1086 10.85 132 11.42
2019-02-21 2845 3241805 783 35156652 10.85 10.90 10.80 10.90 0.05 0.46% 10.85 97 10.90 1053 11.47
2019-02-22 2845 1715801 436 18643549 10.90 10.90 10.85 10.85 0.05 -0.46% 10.85 212 10.90 1201 11.42
2019-02-25 2845 1674355 515 18202893 10.85 10.90 10.85 10.90 0.05 0.46% 10.85 1005 10.90 779 11.47
2019-02-26 2845 1994455 649 21699760 10.90 10.90 10.85 10.85 0.05 -0.46% 10.85 728 10.90 261 11.42
2019-02-27 2845 3269556 792 35362492 10.85 10.90 10.80 10.80 0.05 -0.46% 10.80 4205 10.85 343 11.37
2019-03-04 2845 3407604 640 36792313 10.80 10.85 10.75 10.85 0.05 0.46% 10.80 166 10.85 201 11.42
2019-03-05 2845 1187133 535 12833812 10.80 10.85 10.80 10.80 0.05 -0.46% 10.80 1717 10.85 331 11.37
2019-03-06 2845 3393333 722 36831879 10.85 10.90 10.80 10.85 0.05 0.46% 10.85 412 10.90 825 11.42
2019-03-07 2845 2717624 535 29653872 10.85 10.95 10.85 10.90 0.05 0.46% 10.90 1468 10.95 1441 11.47
2019-03-08 2845 1924169 399 20995530 10.90 10.95 10.85 10.95 0.05 0.46% 10.90 1698 10.95 1011 11.53
2019-03-11 2845 2028638 537 22221599 10.95 11.00 10.90 10.95 0.00 0% 10.95 47 11.00 1543 11.53
2019-03-12 2845 2465722 584 27089937 10.95 11.00 10.95 11.00 0.05 0.46% 10.95 535 11.00 1034 11.58
2019-03-13 2845 2677648 456 29401370 11.00 11.00 10.95 11.00 0.00 0% 10.95 620 11.00 68 11.58
2019-03-14 2845 3706852 1126 40987422 11.00 11.10 11.00 11.05 0.05 0.45% 11.00 2437 11.05 104 11.63
2019-03-15 2845 4107595 804 45396345 11.10 11.10 11.00 11.10 0.05 0.45% 11.05 12 11.10 1262 11.68
2019-03-18 2845 3799031 872 42202956 11.10 11.15 11.05 11.15 0.05 0.45% 11.10 956 11.15 908 11.74
2019-03-19 2845 4238210 1029 47344712 11.15 11.25 11.10 11.15 0.00 0% 11.15 492 11.20 52 11.74
2019-03-20 2845 2827546 713 31651709 11.20 11.25 11.15 11.20 0.05 0.45% 11.20 241 11.25 962 11.79
2019-03-21 2845 3666025 811 41279343 11.20 11.30 11.15 11.25 0.05 0.45% 11.25 467 11.30 1141 11.84
2019-03-22 2845 2898550 718 32610838 11.25 11.30 11.20 11.25 0.00 0% 11.25 3 11.30 1382 11.84
2019-03-25 2845 3392344 761 37687042 11.15 11.15 11.05 11.10 0.15 -1.33% 11.05 1316 11.10 1 11.68
2019-03-26 2845 2075804 374 23241599 11.10 11.25 11.10 11.25 0.15 1.35% 11.20 296 11.25 234 11.84
2019-03-27 2845 2863340 632 32093782 11.25 11.25 11.15 11.20 0.05 -0.44% 11.15 898 11.20 90 11.79
2019-03-28 2845 1644692 384 18375735 11.20 11.25 11.15 11.15 0.05 -0.45% 11.15 615 11.20 491 11.74
2019-03-29 2845 4310147 624 48182469 11.20 11.25 11.15 11.20 0.05 0.45% 11.20 163 11.25 522 11.79
2019-04-01 2845 2216401 426 24839876 11.20 11.25 11.20 11.20 0.00 0% 11.15 1001 11.20 57 10.37
2019-04-02 2845 2593889 547 29019235 11.25 11.25 11.10 11.15 0.05 -0.45% 11.15 56 11.20 271 10.32
2019-04-03 2845 2440352 608 27220675 11.15 11.20 11.10 11.20 0.05 0.45% 11.15 742 11.20 112 10.37
2019-04-08 2845 2320607 489 26102926 11.20 11.30 11.20 11.30 0.10 0.89% 11.25 95 11.30 1249 10.46
2019-04-09 2845 1438706 465 16185823 11.30 11.30 11.20 11.25 0.05 -0.44% 11.20 769 11.25 143 10.42
2019-04-10 2845 3476593 1024 39157700 11.25 11.30 11.20 11.30 0.05 0.44% 11.25 346 11.30 602 10.46
2019-04-11 2845 3671559 730 41375072 11.30 11.30 11.20 11.25 0.05 -0.44% 11.25 42 11.30 1372 10.42
2019-04-12 2845 1874741 366 21041379 11.25 11.30 11.20 11.20 0.05 -0.44% 11.20 656 11.25 597 10.37
2019-04-15 2845 1341663 595 15071690 11.25 11.25 11.20 11.25 0.05 0.45% 11.20 1083 11.25 646 10.42
2019-04-17 2845 2139795 758 24008629 11.20 11.25 11.20 11.20 0.05 -0.44% 11.20 1656 11.25 165 10.37
2019-04-18 2845 5393431 683 60248406 11.20 11.25 11.10 11.15 0.05 -0.45% 11.10 629 11.15 169 10.32
2019-04-19 2845 3282176 528 36605840 11.20 11.20 11.10 11.20 0.05 0.45% 11.15 81 11.20 1406 10.37
2019-04-22 2845 1058069 240 11827256 11.20 11.20 11.15 11.15 0.05 -0.45% 11.15 1102 11.20 1737 10.32
2019-04-23 2845 2772839 373 30882434 11.15 11.15 11.10 11.15 0.00 0% 11.10 1402 11.15 2901 10.32
2019-04-24 2845 2288123 653 25480002 11.15 11.15 11.10 11.15 0.00 0% 11.10 1837 11.15 1794 10.32
2019-04-25 2845 6098410 764 67954650 11.10 11.20 11.10 11.15 0.00 0% 11.10 1942 11.15 584 10.32
2019-04-26 2845 6341910 684 70866629 11.15 11.25 11.10 11.25 0.10 0.9% 11.20 569 11.25 285 10.42
2019-04-29 2845 7971715 1459 90507888 11.25 11.45 11.20 11.45 0.20 1.78% 11.40 127 11.45 425 10.60
2019-04-30 2845 6546503 1114 75239573 11.45 11.55 11.40 11.50 0.05 0.44% 11.50 959 11.55 483 10.65
2019-05-02 2845 7000604 1505 81654382 11.55 11.80 11.55 11.75 0.25 2.17% 11.70 387 11.75 130 10.88
2019-05-03 2845 3906791 670 45577364 11.70 11.75 11.60 11.70 0.05 -0.43% 11.70 80 11.75 738 10.83
2019-05-06 2845 6442677 1170 74172547 11.60 11.60 11.45 11.55 0.15 -1.28% 11.50 318 11.55 170 10.69
2019-05-07 2845 3076604 711 35748366 11.50 11.70 11.50 11.70 0.15 1.3% 11.65 45 11.70 483 10.83
2019-05-08 2845 3199917 786 37102418 11.55 11.65 11.55 11.65 0.05 -0.43% 11.60 276 11.65 149 10.79
2019-05-09 2845 4271771 874 49577722 11.60 11.70 11.55 11.60 0.05 -0.43% 11.60 2 11.65 538 10.74
2019-05-10 2845 6815449 1168 80168626 11.60 11.95 11.60 11.75 0.15 1.29% 11.70 207 11.75 200 10.88
2019-05-13 2845 2515306 584 29325287 11.75 11.75 11.60 11.60 0.15 -1.28% 11.60 113 11.65 438 10.74
2019-05-14 2845 4548831 1101 52021696 11.45 11.55 11.35 11.50 0.10 -0.86% 11.50 158 11.55 136 10.65
2019-05-15 2845 3112725 473 35978110 11.50 11.65 11.50 11.50 0.00 0% 11.50 838 11.55 6 9.50
2019-05-16 2845 4428953 691 51403480 11.60 11.65 11.55 11.60 0.10 0.87% 11.60 318 11.65 852 9.59
2019-05-17 2845 3088388 369 35932366 11.65 11.70 11.60 11.60 0.00 0% 11.60 526 11.65 534 9.59
2019-05-20 2845 2962778 595 34625629 11.65 11.75 11.60 11.75 0.15 1.29% 11.70 571 11.75 75 9.71
2019-05-22 2845 2456962 592 29115781 11.90 11.90 11.80 11.90 0.00 1.28% 11.85 163 11.90 557 9.83
2019-05-23 2845 4341683 1215 51402979 11.90 11.90 11.80 11.80 0.10 -0.84% 11.80 309 11.85 219 9.75
2019-05-24 2845 4003060 887 47596290 11.80 11.95 11.80 11.90 0.10 0.85% 11.90 81 11.95 823 9.83
2019-05-27 2845 3912245 1033 46995090 11.90 12.05 11.90 12.05 0.15 1.26% 12.00 350 12.05 936 9.96
2019-05-28 2845 5351019 1202 63871904 12.10 12.10 11.85 11.85 0.20 -1.66% 11.85 729 11.90 12 9.79
2019-05-29 2845 3955302 1031 47049487 11.80 11.95 11.80 11.95 0.10 0.84% 11.90 74 11.95 81 9.88
2019-05-30 2845 3435102 828 41042074 11.95 12.00 11.90 12.00 0.05 0.42% 11.95 140 12.00 1155 9.92
2019-05-31 2845 3336085 920 40059520 11.95 12.05 11.90 12.05 0.05 0.42% 12.00 241 12.05 936 9.96
2019-06-03 2845 3468668 808 41510266 11.95 12.05 11.90 12.05 0.00 0% 12.00 289 12.05 822 9.96
2019-06-04 2845 2784775 630 33555868 12.05 12.10 12.00 12.10 0.05 0.41% 12.05 436 12.10 1221 10.00
2019-06-05 2845 3387515 785 40933033 12.10 12.15 12.05 12.05 0.05 -0.41% 12.05 900 12.10 568 9.96
2019-06-06 2845 4013432 799 48524778 12.05 12.15 12.05 12.10 0.05 0.41% 12.05 879 12.10 210 10.00
2019-06-10 2845 5945711 969 72357853 12.15 12.25 12.10 12.20 0.10 0.83% 12.20 245 12.25 713 10.08
2019-06-11 2845 4444783 895 54203516 12.20 12.25 12.15 12.15 0.05 -0.41% 12.15 469 12.20 489 10.04
2019-06-12 2845 11443447 1934 136461180 12.15 12.15 11.75 11.85 0.30 -2.47% 11.85 19 11.90 371 9.79
2019-06-13 2845 4489385 1194 52826812 11.85 11.85 11.70 11.80 0.05 -0.42% 11.75 612 11.80 232 9.75
2019-06-14 2845 3703908 810 44036587 11.80 11.95 11.80 11.85 0.05 0.42% 11.85 407 11.90 75 9.79
2019-06-17 2845 1976964 708 23603442 11.85 12.00 11.85 11.95 0.10 0.84% 11.90 411 11.95 24 9.88
2019-06-18 2845 4490467 1466 54188054 12.00 12.15 12.00 12.10 0.15 1.26% 12.10 51 12.15 644 10.00
2019-06-19 2845 5331556 2178 64908651 12.15 12.25 12.10 12.20 0.10 0.83% 12.20 21 12.25 921 10.08
2019-06-20 2845 6881330 2338 84560374 12.20 12.40 12.20 12.40 0.20 1.64% 12.35 35 12.40 305 10.25
2019-06-21 2845 7557346 1445 92320715 12.40 12.45 12.10 12.10 0.30 -2.42% 12.10 399 12.20 1269 10.00
2019-06-24 2845 3947899 924 48261448 12.15 12.30 12.15 12.25 0.15 1.24% 12.20 179 12.25 172 10.12
2019-06-25 2845 1161063 424 14196604 12.25 12.30 12.20 12.25 0.00 0% 12.20 308 12.25 366 10.12
2019-06-26 2845 2179077 559 26576974 12.25 12.25 12.15 12.20 0.05 -0.41% 12.15 877 12.20 48 10.08
2019-06-27 2845 3472767 972 42624284 12.20 12.30 12.20 12.30 0.10 0.82% 12.25 452 12.30 224 10.17
2019-06-28 2845 2312279 695 28356901 12.30 12.30 12.20 12.30 0.00 0% 12.25 102 12.30 393 10.17
2019-07-01 2845 3507372 890 43072941 12.30 12.35 12.20 12.30 0.00 0% 12.25 244 12.30 561 10.17
2019-07-02 2845 3183238 657 38929690 12.30 12.30 12.20 12.25 0.05 -0.41% 12.20 287 12.25 46 10.12
2019-07-03 2845 3162183 1138 38620921 12.30 12.30 12.20 12.20 0.05 -0.41% 12.20 935 12.25 471 10.08
2019-07-04 2845 2123096 503 26027957 12.20 12.30 12.20 12.25 0.05 0.41% 12.25 621 12.30 934 10.12
2019-07-05 2845 2220770 503 27240820 12.25 12.30 12.25 12.30 0.05 0.41% 12.25 614 12.30 573 10.17
2019-07-08 2845 2525763 508 30870787 12.30 12.30 12.20 12.20 0.10 -0.81% 12.20 1227 12.25 654 10.08
2019-07-09 2845 3636965 900 44765043 12.20 12.35 12.20 12.30 0.10 0.82% 12.30 197 12.35 606 10.17
2019-07-10 2845 1528453 704 18859248 12.30 12.35 12.30 12.35 0.05 0.41% 12.30 664 12.35 122 10.21
2019-07-11 2845 6029958 1086 75240209 12.40 12.55 12.40 12.55 0.20 1.62% 12.50 514 12.55 452 10.37
2019-07-12 2845 4450541 792 56076494 12.55 12.65 12.55 12.60 0.05 0.4% 12.55 961 12.60 384 10.41
2019-07-15 2845 2296825 498 28974822 12.65 12.70 12.55 12.60 0.00 0% 12.55 689 12.60 620 10.41
2019-07-16 2845 4220604 1054 52865090 12.60 12.60 12.45 12.55 0.05 -0.4% 12.55 58 12.60 792 10.37
2019-07-17 2845 4210581 1180 52635298 12.55 12.60 12.45 12.50 0.05 -0.4% 12.50 159 12.55 166 10.33
2019-07-18 2845 3433931 684 43027630 12.50 12.60 12.50 12.60 0.10 0.8% 12.55 132 12.60 399 10.41
2019-07-19 2845 2388989 586 30111987 12.60 12.65 12.55 12.60 0.00 0% 12.60 450 12.65 687 10.41
2019-07-22 2845 2670494 709 33783170 12.60 12.70 12.60 12.70 0.10 0.79% 12.65 272 12.70 547 10.50
2019-07-23 2845 1554330 429 19730348 12.70 12.75 12.65 12.70 0.00 0% 12.65 640 12.70 433 10.50
2019-07-24 2845 2794693 845 35419145 12.75 12.75 12.60 12.65 0.05 -0.39% 12.60 321 12.65 176 10.45
2019-07-25 2845 3040142 693 38610716 12.70 12.75 12.60 12.70 0.05 0.4% 12.70 206 12.75 1039 10.50
2019-07-26 2845 3491166 850 44445031 12.70 12.80 12.70 12.70 0.00 0% 12.70 69 12.75 402 10.50
2019-07-29 2845 1850102 609 23499760 12.70 12.75 12.65 12.65 0.05 -0.39% 12.65 641 12.70 201 10.45
2019-07-30 2845 2059549 640 26172667 12.65 12.75 12.65 12.70 0.05 0.4% 12.65 922 12.70 82 10.50
2019-07-31 2845 4908039 1237 61764472 12.70 12.75 12.50 12.50 0.20 -1.57% 12.50 378 12.55 20 10.33
2019-08-01 2845 3343992 920 41905235 12.55 12.60 12.50 12.55 0.05 0.4% 12.50 545 12.55 159 10.37
2019-08-02 2845 7069454 1628 87351746 12.50 12.50 12.25 12.30 0.25 -1.99% 12.25 405 12.30 218 10.17
2019-08-05 2845 3432396 1037 42103208 12.30 12.30 12.20 12.30 0.00 0% 12.25 904 12.30 2 10.17
2019-08-06 2845 3434146 1114 41631418 12.05 12.25 12.05 12.25 0.05 -0.41% 12.20 241 12.25 109 10.12
2019-08-07 2845 3413919 1025 41740400 12.25 12.30 12.15 12.20 0.05 -0.41% 12.15 308 12.20 81 10.08
2019-08-08 2845 2848251 485 34999984 12.20 12.40 12.20 12.40 0.20 1.64% 12.35 17 12.40 667 10.25
2019-08-12 2845 1871783 512 23243275 12.40 12.50 12.30 12.45 0.05 0.4% 12.40 410 12.45 47 10.29
2019-08-13 2845 3924201 1050 48258717 12.35 12.35 12.25 12.25 0.20 -1.61% 12.25 655 12.30 110 10.12
2019-08-14 2845 3650194 952 44915211 12.35 12.35 12.25 12.30 0.05 0.41% 12.30 110 12.35 703 10.17
2019-08-15 2845 3215274 1270 39162959 12.20 12.25 12.10 12.20 0.10 -0.81% 12.15 835 12.20 52 10.08
2019-08-16 2845 6699947 2392 81952080 12.15 12.40 12.10 12.30 0.10 0.82% 12.30 227 12.35 86 10.17
2019-08-19 2845 3718522 1478 45978221 12.30 12.40 12.30 12.35 0.05 0.41% 12.35 199 12.40 407 10.21
2019-08-20 2845 2669724 936 33033708 12.35 12.40 12.35 12.35 0.00 0% 12.35 394 12.40 424 10.21
2019-08-21 2845 2443582 602 30160423 12.35 12.40 12.30 12.35 0.00 0% 12.30 469 12.35 179 10.21
2019-08-22 2845 3784126 789 46798434 12.35 12.40 12.35 12.40 0.05 0.4% 12.35 218 12.40 955 10.25
2019-08-23 2845 4147761 769 51334569 12.40 12.40 12.30 12.35 0.05 -0.4% 12.35 8 12.40 527 10.21
2019-08-26 2845 4325986 787 53063116 12.25 12.30 12.25 12.25 0.10 -0.81% 12.25 308 12.30 538 10.12
2019-08-27 2845 5261753 995 64780040 12.30 12.35 12.25 12.30 0.05 0.41% 12.30 474 12.35 1250 10.17
2019-08-28 2845 10487924 2632 129062331 12.30 12.35 12.25 12.30 0.00 0% 12.30 126 12.35 1126 10.00
2019-08-29 2845 13594246 1618 158657072 11.60 11.65 11.50 11.50 0.00 -6.5% 11.50 1579 11.55 12 9.35
2019-08-30 2845 4191229 1012 48546741 11.60 11.65 11.55 11.60 0.10 0.87% 11.60 441 11.65 600 9.43
2019-09-02 2845 3657611 857 42702112 11.65 11.75 11.60 11.70 0.10 0.86% 11.65 550 11.70 139 9.51
2019-09-03 2845 3727292 895 44102087 11.70 11.90 11.70 11.85 0.15 1.28% 11.85 7 11.90 768 9.63
2019-09-04 2845 1897902 952 22519911 11.85 11.90 11.80 11.90 0.05 0.42% 11.85 472 11.90 228 9.67
2019-09-05 2845 2342452 604 27883422 11.90 11.95 11.85 11.95 0.05 0.42% 11.90 453 11.95 405 9.72
2019-09-06 2845 1565219 448 18711640 11.95 12.00 11.90 11.95 0.00 0% 11.95 315 12.00 1012 9.72
2019-09-09 2845 3554268 736 42754814 11.95 12.10 11.95 12.05 0.10 0.84% 12.00 740 12.05 65 9.80
2019-09-10 2845 2505583 850 30313216 12.05 12.15 12.05 12.15 0.10 0.83% 12.10 228 12.15 412 9.88
2019-09-11 2845 2236798 1017 27030744 12.15 12.15 12.00 12.10 0.05 -0.41% 12.05 15 12.10 425 9.84
2019-09-12 2845 1363520 452 16488930 12.10 12.15 12.05 12.10 0.00 0% 12.10 11 12.15 819 9.84
2019-09-16 2845 1434584 675 17358047 12.10 12.15 12.05 12.10 0.00 0% 12.10 258 12.15 659 9.84
2019-09-17 2845 1534791 511 18478292 12.05 12.10 12.00 12.00 0.10 -0.83% 12.00 801 12.05 179 9.76
2019-09-18 2845 2277050 1239 27590237 12.05 12.20 12.00 12.10 0.10 0.83% 12.10 56 12.15 105 9.84
2019-09-19 2845 1170281 294 14188587 12.15 12.15 12.10 12.15 0.05 0.41% 12.10 365 12.15 341 9.88
2019-09-20 2845 3642687 824 44459801 12.15 12.25 12.10 12.25 0.10 0.82% 12.20 16 12.25 127 9.96
2019-09-23 2845 1085355 400 13257614 12.25 12.25 12.15 12.15 0.10 -0.82% 12.15 344 12.20 197 9.88
2019-09-24 2845 1753717 451 21322659 12.20 12.20 12.10 12.15 0.00 0% 12.15 9 12.20 299 9.88
2019-09-25 2845 1982911 621 24018560 12.15 12.20 12.05 12.15 0.00 0% 12.10 30 12.15 317 9.88
2019-09-26 2845 934537 464 11324760 12.15 12.15 12.10 12.10 0.05 -0.41% 12.10 103 12.15 414 9.84
2019-09-27 2845 2295956 920 27634377 12.10 12.15 12.00 12.00 0.10 -0.83% 12.00 417 12.05 185 9.76
2019-10-01 2845 1590899 732 19119492 12.05 12.10 11.95 12.00 0.00 0% 12.00 23 12.05 258 9.76
2019-10-02 2845 1244079 545 14886948 12.00 12.00 11.95 11.95 0.05 -0.42% 11.95 202 12.00 156 9.72
2019-10-03 2845 1878170 649 22353490 11.90 11.95 11.85 11.90 0.05 -0.42% 11.90 237 11.95 347 9.67
2019-10-04 2845 1658320 530 19730390 11.90 11.95 11.85 11.90 0.00 0% 11.90 9 11.95 214 9.67
2019-10-07 2845 815856 322 9750322 11.95 12.00 11.90 12.00 0.10 0.84% 11.95 2 12.00 475 9.76
2019-10-08 2845 2283495 721 27412190 12.00 12.05 11.90 12.00 0.00 0% 11.95 67 12.00 328 9.76
2019-10-09 2845 2271825 966 27053900 12.00 12.00 11.85 11.90 0.10 -0.83% 11.90 14 11.95 228 9.67
2019-10-14 2845 2593468 861 31019516 11.95 12.00 11.90 12.00 0.10 0.84% 11.95 8 12.00 581 9.76
2019-10-15 2845 2394613 706 28605756 12.00 12.00 11.90 12.00 0.00 0% 11.95 13 12.00 8 9.76
2019-10-16 2845 2079064 930 24846077 11.95 12.00 11.90 11.90 0.10 -0.83% 11.90 290 11.95 48 9.67
2019-10-17 2845 1249310 443 14879620 11.90 11.95 11.90 11.95 0.05 0.42% 11.90 287 11.95 381 9.72
2019-10-18 2845 2788934 884 33266358 11.95 12.00 11.85 12.00 0.05 0.42% 11.90 9 12.00 552 9.76
2019-10-21 2845 1877643 574 22547466 11.95 12.05 11.90 12.00 0.00 0% 11.95 275 12.00 20 9.76
2019-10-22 2845 2041137 446 24570669 12.00 12.10 11.95 12.05 0.05 0.42% 12.00 4 12.05 324 9.80
2019-10-23 2845 2377131 819 28583053 12.05 12.10 11.95 12.00 0.05 -0.41% 11.95 141 12.00 76 9.76
2019-10-24 2845 2285079 643 27553758 12.00 12.10 11.95 12.05 0.05 0.42% 12.00 170 12.05 49 9.80
2019-10-25 2845 2320490 573 28089479 12.05 12.15 12.00 12.05 0.00 0% 12.05 349 12.10 231 9.80
2019-10-28 2845 1376629 403 16585998 12.10 12.10 12.00 12.00 0.05 -0.41% 12.00 126 12.05 432 9.76
2019-10-29 2845 1351163 483 16198906 12.05 12.05 11.95 11.95 0.05 -0.42% 11.95 212 12.00 180 9.72
2019-10-30 2845 1457684 487 17425108 12.00 12.00 11.90 12.00 0.05 0.42% 11.95 10 12.00 375 9.76
2019-10-31 2845 1949961 497 23366012 12.00 12.05 11.95 11.95 0.05 -0.42% 11.95 668 12.00 136 9.72
2019-11-01 2845 1486666 424 17768129 11.95 12.00 11.90 11.95 0.00 0% 11.95 61 12.00 386 9.72
2019-11-04 2845 4861459 617 58097407 12.00 12.00 11.90 12.00 0.05 0.42% 11.95 317 12.00 792 9.76
2019-11-05 2845 3915472 589 47035264 12.00 12.05 11.95 12.05 0.05 0.42% 12.00 87 12.05 25 9.80
2019-11-06 2845 4482627 829 54385244 12.05 12.20 12.00 12.15 0.10 0.83% 12.15 7 12.20 1711 9.88
2019-11-07 2845 2257393 653 27430664 12.15 12.25 12.10 12.10 0.05 -0.41% 12.10 236 12.15 65 9.84
2019-11-08 2845 2117664 484 25700242 12.10 12.20 12.10 12.15 0.05 0.41% 12.15 679 12.20 734 9.88
2019-11-11 2845 4521444 873 55144992 12.20 12.25 12.15 12.20 0.05 0.41% 12.20 225 12.25 1033 9.92
2019-11-12 2845 2566590 627 31356827 12.25 12.25 12.20 12.25 0.05 0.41% 12.20 604 12.25 398 9.96
2019-11-13 2845 2854501 584 34867494 12.25 12.25 12.15 12.25 0.00 0% 12.20 331 12.25 36 9.96
2019-11-14 2845 3253724 383 39794116 12.25 12.30 12.15 12.20 0.05 -0.41% 12.20 843 12.25 531 10.70
2019-11-15 2845 1609174 476 19667958 12.20 12.25 12.20 12.20 0.00 0% 12.20 912 12.25 986 10.70
2019-11-18 2845 1859108 662 22784587 12.20 12.30 12.20 12.25 0.05 0.41% 12.25 23 12.30 1085 10.75
2019-11-19 2845 1410226 377 17257132 12.25 12.30 12.20 12.20 0.05 -0.41% 12.20 585 12.25 207 10.70
2019-11-20 2845 2408753 1024 29496837 12.25 12.30 12.20 12.25 0.05 0.41% 12.20 1746 12.25 43 10.75
2019-11-21 2845 2988890 672 36576674 12.25 12.30 12.20 12.25 0.00 0% 12.25 2 12.30 1325 10.75
2019-11-22 2845 1401615 398 17115084 12.20 12.25 12.15 12.20 0.05 -0.41% 12.15 458 12.20 40 10.70
2019-11-25 2845 2657828 726 32349385 12.20 12.25 12.15 12.15 0.05 -0.41% 12.15 233 12.20 252 10.66
2019-11-26 2845 1770248 603 21587400 12.20 12.20 12.15 12.20 0.05 0.41% 12.15 741 12.20 28 10.70
2019-11-27 2845 1530847 524 18706365 12.25 12.25 12.20 12.25 0.05 0.41% 12.20 133 12.25 256 10.75
2019-11-28 2845 2612913 602 31854769 12.25 12.25 12.15 12.15 0.10 -0.82% 12.15 833 12.20 164 10.66
2019-11-29 2845 4292159 1079 51913458 12.20 12.20 12.05 12.05 0.10 -0.82% 12.05 455 12.10 342 10.57
2019-12-02 2845 1991350 512 23996996 12.10 12.10 12.00 12.10 0.05 0.41% 12.05 21 12.10 309 10.61
2019-12-03 2845 2054723 657 24797493 12.15 12.15 12.00 12.10 0.00 0% 12.05 164 12.10 272 10.61
2019-12-04 2845 1715305 713 20618009 12.10 12.10 12.00 12.05 0.05 -0.41% 12.00 956 12.05 192 10.57
2019-12-05 2845 2590665 696 31238341 12.05 12.15 12.00 12.05 0.00 0% 12.05 30 12.10 304 10.57
2019-12-06 2845 2002556 518 24111172 12.05 12.10 12.00 12.00 0.05 -0.41% 12.00 1234 12.05 267 10.53
2019-12-09 2845 2174020 671 26097140 12.00 12.05 11.95 12.00 0.00 0% 11.95 808 12.00 197 10.53
2019-12-10 2845 2704835 662 32335051 12.00 12.00 11.90 11.95 0.05 -0.42% 11.95 291 12.00 360 10.48
2019-12-11 2845 1443751 356 17268150 11.95 12.00 11.95 11.95 0.00 0% 11.95 861 12.00 851 10.48
2019-12-12 2845 3312180 691 39615719 12.00 12.05 11.90 12.00 0.05 0.42% 11.95 654 12.00 396 10.53
2019-12-13 2845 2904979 700 34867798 11.95 12.05 11.95 12.05 0.05 0.42% 12.00 212 12.05 785 10.57
2019-12-16 2845 2098890 692 25209630 12.00 12.05 11.95 12.00 0.05 -0.41% 12.00 346 12.05 599 10.53
2019-12-17 2845 3244990 940 38893880 12.00 12.05 11.95 12.00 0.00 0% 11.95 881 12.00 61 10.53
2019-12-18 2845 3589111 1295 42989482 12.00 12.00 11.95 12.00 0.00 0% 11.95 987 12.00 41 10.53
2019-12-19 2845 5466864 933 65450554 12.00 12.05 11.90 11.95 0.05 -0.42% 11.95 49 12.00 184 10.48
2019-12-20 2845 7061545 1179 84215370 12.00 12.05 11.90 11.90 0.05 -0.42% 11.85 801 11.90 28 10.44
2019-12-23 2845 2388107 646 28604195 11.95 12.05 11.95 11.95 0.05 0.42% 11.95 449 12.00 180 10.48
2019-12-24 2845 1881057 417 22553543 11.95 12.05 11.95 11.95 0.00 0% 11.95 538 12.00 288 10.48
2019-12-25 2845 3169321 1013 38079461 11.95 12.05 11.95 11.95 0.00 0% 11.95 1681 12.00 2 10.48
2019-12-26 2845 2185469 411 26178678 12.00 12.05 11.95 11.95 0.00 0% 11.95 1342 12.00 359 10.48
2019-12-27 2845 1610917 407 19286578 12.00 12.00 11.95 11.95 0.00 0% 11.95 1760 12.00 394 10.48
2019-12-30 2845 2049279 436 24533344 11.95 12.00 11.95 11.95 0.00 0% 11.95 1127 12.00 307 10.48
2019-12-31 2845 2019636 528 24141332 11.95 12.00 11.95 11.95 0.00 0% 11.95 366 12.00 1161 10.48