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　　29.15
0
0%		29.00
-0.15
-0.51%		29.05
0.05
0.17%		29.25
0.2
0.69%		29.15
-0.1
-0.34%		 　29.10
-0.05
-0.17%		29.15
0.05
0.17%		29.30
0.15
0.51%		29.55
0.25
0.85%		29.20
-0.35
-1.18%		 　29.15
-0.05
-0.17%		29.10
-0.05
-0.17%		29.15
0.05
0.17%		29.25
0.1
0.34%		28.80
-0.45
-1.54%		 　28.80
0
0%		28.60
-0.2
-0.69%		28.80
0.2
0.7%		 29.12
2 月　　　　　　29.30
0.5
1.74%		29.20
-0.1
-0.34%		29.50
0.3
1.03%		29.60
0.1
0.34%		29.40
-0.2
-0.68%		 　29.45
0.05
0.17%		29.35
-0.1
-0.34%		29.60
0.25
0.85%		29.80
0.2
0.68%		30.00
0.2
0.67%		 　30.20
0.2
0.67%		29.95
-0.25
-0.83%		30.00
0.05
0.17%		29.70
-0.3
-1%		29.55
-0.15
-0.51%		 29.83
3 月30.30
0.75
2.54%		30.35
0.05
0.17%		30.60
0.25
0.82%		 　　29.50
-1.1
-3.59%		29.50
0
0%		29.55
0.05
0.17%		30.20
0.65
2.2%		30.20
0
0%		 　30.55
0.35
1.16%		30.20
-0.35
-1.15%		30.45
0.25
0.83%		30.55
0.1
0.33%		30.70
0.15
0.49%		 　30.65
-0.05
-0.16%		30.80
0.15
0.49%		30.75
-0.05
-0.16%		30.85
0.1
0.33%		30.60
-0.25
-0.81%		 　30.20
-0.4
-1.31%		30.35
0.15
0.5%		30.30
-0.05
-0.16%		30.40
0.1
0.33%		30.33
4 月30.30
-0.1
-0.33%		 　　　30.45
0.15
0.5%		29.95
-0.5
-1.64%		30.10
0.15
0.5%		 　30.20
0.1
0.33%		30.20
0
0%		30.90
0.7
2.32%		30.60
-0.3
-0.97%		30.40
-0.2
-0.65%		 　30.20
-0.2
-0.66%		30.10
-0.1
-0.33%		30.50
0.4
1.33%		30.40
-0.1
-0.33%		30.35
-0.05
-0.16%		 　30.00
-0.35
-1.15%		30.25
0.25
0.83%		29.70
-0.55
-1.82%		29.95
0.25
0.84%		30.05
0.1
0.33%		 30.21
5 月　　29.95
-0.1
-0.33%		30.15
0.2
0.67%		30.55
0.4
1.33%		30.20
-0.35
-1.15%		 　29.80
-0.4
-1.32%		30.15
0.35
1.17%		30.15
0
0%		29.70
-0.45
-1.49%		31.00
1.3
4.38%		 　30.90
-0.1
-0.32%		30.90
0
0%		31.25
0.35
1.13%		31.15
-0.1
-0.32%		31.35
0.2
0.64%		 　31.40
0.05
0.16%		31.50
0.1
0.32%		31.70
0.2
0.63%		31.75
0.05
0.16%		31.60
-0.15
-0.47%		 　31.80
0.2
0.63%		30.50
-1.3
-4.09%		30.85
6 月30.80
0.3
0.98%		30.70
-0.1
-0.32%		 　　30.80
0.1
0.33%		30.70
-0.1
-0.32%		31.25
0.55
1.79%		31.40
0.15
0.48%		31.30
-0.1
-0.32%		 　30.95
-0.35
-1.12%		30.95
0
0%		31.30
0.35
1.13%		31.30
0
0%		30.85
-0.45
-1.44%		 　30.70
-0.15
-0.49%		31.10
0.4
1.3%		31.05
-0.05
-0.16%		31.15
0.1
0.32%		31.30
0.15
0.48%		 　31.70
0.4
1.28%		31.85
0.15
0.47%		32.15
0.3
0.94%		31.80
-0.35
-1.09%		 31.17
7 月31.15
-0.65
-2.04%		 　32.00
0.85
2.73%		32.25
0.25
0.78%		31.55
-0.7
-2.17%		31.45
-0.1
-0.32%		31.35
-0.1
-0.32%		 　31.50
0.15
0.48%		31.50
0
0%		31.90
0.4
1.27%		31.95
0.05
0.16%		31.70
-0.25
-0.78%		 　32.15
0.45
1.42%		32.50
0.35
1.09%		32.30
-0.2
-0.62%		32.40
0.1
0.31%		32.15
-0.25
-0.77%		 　32.10
-0.05
-0.16%		31.75
-0.35
-1.09%		31.75
0
0%		30.10
-1.65
-5.2%		30.40
0.3
1%		 31.62
8 月30.10
-0.3
-0.99%		30.00
-0.1
-0.33%		29.65
-0.35
-1.17%		29.50
-0.15
-0.51%		29.65
0.15
0.51%		 　29.45
-0.2
-0.67%		29.90
0.45
1.53%		29.85
-0.05
-0.17%		30.10
0.25
0.84%		30.30
0.2
0.66%		 　30.25
-0.05
-0.17%		30.60
0.35
1.16%		30.85
0.25
0.82%		30.90
0.05
0.16%		30.90
0
0%		 　30.95
0.05
0.16%		30.90
-0.05
-0.16%		31.05
0.15
0.49%		31.65
0.6
1.93%		31.65
0
0%		 　31.40
-0.25
-0.79%		32.15
0.75
2.39%		32.75
0.6
1.87%		30.61
9 月31.70
-1.05
-3.21%		31.65
-0.05
-0.16%		 　31.75
0.1
0.32%		31.75
0
0%		31.50
-0.25
-0.79%		31.80
0.3
0.95%		 　　31.85
0.05
0.16%		31.95
0.1
0.31%		32.15
0.2
0.63%		33.00
0.85
2.64%		32.00
-1
-3.03%		 　32.10
0.1
0.31%		32.80
0.7
2.18%		32.80
0
0%		32.80
0
0%		32.90
0.1
0.3%		 　32.10
-0.8
-2.43%		32.75
0.65
2.02%		32.35
-0.4
-1.22%		32.70
0.35
1.08%		32.35
-0.35
-1.07%		 32.18
10 月　　32.15
-0.2
-0.62%		32.15
0
0%		31.75
-0.4
-1.24%		32.15
0.4
1.26%		32.10
-0.05
-0.16%		 　　31.40
-0.7
-2.18%		31.95
0.55
1.75%		31.40
-0.55
-1.72%		31.35
-0.05
-0.16%		 　30.95
-0.4
-1.28%		30.85
-0.1
-0.32%		31.00
0.15
0.49%		31.00
0
0%		31.20
0.2
0.65%		 　31.55
0.35
1.12%		31.65
0.1
0.32%		31.90
0.25
0.79%		32.05
0.15
0.47%		32.05
0
0%		 32.15
0.1
0.31%		31.64
11 月32.45
0.3
0.93%		32.05
-0.4
-1.23%		32.30
0.25
0.78%		32.35
0.05
0.15%		 　32.45
0.1
0.31%		32.80
0.35
1.08%		32.65
-0.15
-0.46%		32.35
-0.3
-0.92%		32.25
-0.1
-0.31%		 　33.20
0.95
2.95%		31.65
-1.55
-4.67%		31.50
-0.15
-0.47%		31.55
0.05
0.16%		31.35
-0.2
-0.63%		 　30.60
-0.75
-2.39%		30.90
0.3
0.98%		31.05
0.15
0.49%		31.80
0.75
2.42%		31.55
-0.25
-0.79%		 　31.75
0.2
0.63%		32.15
0.4
1.26%		32.50
0.35
1.09%		 31.99
12 月32.65
0.15
0.46%		32.30
-0.35
-1.07%		 　32.80
0.5
1.55%		32.75
-0.05
-0.15%		32.80
0.05
0.15%		33.00
0.2
0.61%		33.20
0.2
0.61%		 　33.20
0
0%		25.45
-7.75
-23.34%		33.00
7.55
29.67%		32.95
-0.05
-0.15%		32.60
-0.35
-1.06%		 29.10
-3.5
-10.74%		31.30
2.2
7.56%		31.10
-0.2
-0.64%		31.30
0.2
0.64%		33.00
1.7
5.43%		31.55
-1.45
-4.39%		 　31.60
0.05
0.16%		31.80
0.2
0.63%		31.85
0.05
0.16%		31.70
-0.15
-0.47%		31.90
0.2
0.63%		　31.84

說明:最高漲幅:29.67%最低跌幅:-23.34% 最高價:33.20最低價:25.45平均價:30.97,灰色底表示週末,漲163天(57.25)元,跌125天(-53.2)元,平盤22天
30%=1,8%=1,5%=1,4%=1,3%=12,2%=19,1%=67,0%=83,-0%=1,-1%=2,-2%=2,-3%=2,-4%=4,-5%=13,-6%=48,-7%=53,

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
2022-01-03 1402 4404871 1760 128496516 29.50 29.50 28.95 29.15 0.15 0% 29.05 3 29.15 98 15.76
2022-01-04 1402 3396820 1829 98295282 29.05 29.15 28.85 29.00 0.15 -0.51% 28.95 2 29.00 245 15.68
2022-01-05 1402 3143083 1383 91160841 28.90 29.15 28.85 29.05 0.05 0.17% 29.00 23 29.05 54 15.70
2022-01-06 1402 4587317 1943 133790864 29.00 29.30 29.00 29.25 0.20 0.69% 29.20 224 29.25 178 15.81
2022-01-07 1402 3701523 1501 108151571 29.30 29.40 29.05 29.15 0.10 -0.34% 29.10 24 29.15 18 15.76
2022-01-10 1402 1782165 1181 51811153 29.20 29.20 29.00 29.10 0.05 -0.17% 29.05 88 29.10 71 15.73
2022-01-11 1402 4105496 1964 119416966 29.00 29.15 28.95 29.15 0.05 0.17% 29.10 32 29.15 222 15.76
2022-01-12 1402 3538362 1435 103191035 29.20 29.30 29.00 29.30 0.15 0.51% 29.25 2 29.30 775 15.84
2022-01-13 1402 6825171 2426 200678337 29.35 29.55 29.25 29.55 0.25 0.85% 29.50 11 29.55 174 15.97
2022-01-14 1402 4173754 1796 122016329 29.50 29.50 29.10 29.20 0.35 -1.18% 29.15 120 29.20 92 15.78
2022-01-17 1402 2391665 1035 69660145 29.10 29.20 29.05 29.15 0.05 -0.17% 29.10 455 29.15 20 15.76
2022-01-18 1402 3720299 1533 108518123 29.25 29.25 29.10 29.10 0.05 -0.17% 29.10 430 29.15 64 15.73
2022-01-19 1402 4141153 2154 120559105 29.10 29.30 29.05 29.15 0.05 0.17% 29.10 86 29.15 50 15.76
2022-01-20 1402 5027650 1739 148580163 29.05 29.35 29.00 29.25 0.10 0.34% 29.20 1 29.25 82 15.81
2022-01-21 1402 7808917 3426 225237021 29.05 29.20 28.70 28.80 0.45 -1.54% 28.75 23 28.80 8 15.57
2022-01-24 1402 3195412 1672 91655307 28.65 28.80 28.50 28.80 0.00 0% 28.75 37 28.80 1 15.57
2022-01-25 1402 7396832 4009 209834417 28.45 28.60 28.20 28.60 0.20 -0.69% 28.55 69 28.60 16 15.46
2022-01-26 1402 3135974 2579 90127132 28.65 28.85 28.45 28.80 0.20 0.7% 28.75 138 28.80 42 15.57
2022-02-07 1402 8177912 3695 237833788 28.75 29.35 28.65 29.30 0.50 1.74% 29.25 1 29.30 58 15.84
2022-02-08 1402 5126585 1855 149937491 29.30 29.35 29.15 29.20 0.10 -0.34% 29.20 19 29.25 42 15.78
2022-02-09 1402 7537670 3583 220688044 29.10 29.50 29.05 29.50 0.30 1.03% 29.45 29 29.50 838 15.95
2022-02-10 1402 4714504 1591 139010070 29.40 29.60 29.30 29.60 0.10 0.34% 29.55 32 29.60 194 16.00
2022-02-11 1402 4575537 1604 134786333 29.45 29.60 29.40 29.40 0.20 -0.68% 29.40 782 29.45 35 15.89
2022-02-14 1402 5315586 1811 156108467 29.40 29.60 29.15 29.45 0.05 0.17% 29.45 154 29.50 125 15.92
2022-02-15 1402 6135179 2451 180451621 29.50 29.55 29.25 29.35 0.10 -0.34% 29.35 112 29.40 38 15.86
2022-02-16 1402 5519955 2122 162847050 29.50 29.65 29.40 29.60 0.25 0.85% 29.55 32 29.60 99 16.00
2022-02-17 1402 9245842 3405 274973710 29.70 29.80 29.60 29.80 0.20 0.68% 29.75 148 29.80 46 16.11
2022-02-18 1402 6126710 2666 183075152 29.80 30.00 29.65 30.00 0.20 0.67% 29.95 149 30.00 960 16.22
2022-02-21 1402 5595503 2499 168085696 29.80 30.25 29.75 30.20 0.20 0.67% 30.15 13 30.20 92 16.32
2022-02-22 1402 9560609 3521 285552914 30.20 30.25 29.55 29.95 0.25 -0.83% 29.95 91 30.00 70 16.19
2022-02-23 1402 4762127 2714 142771417 29.95 30.10 29.80 30.00 0.05 0.17% 29.95 91 30.05 51 16.22
2022-02-24 1402 9297382 3782 275797674 29.80 29.90 29.45 29.70 0.30 -1% 29.65 78 29.70 159 16.05
2022-02-25 1402 13264375 3591 392877643 29.65 29.90 29.50 29.55 0.15 -0.51% 29.55 6 29.70 97 15.97
2022-03-01 1402 8264325 3020 248965713 29.95 30.30 29.60 30.30 0.75 2.54% 30.25 37 30.30 498 16.38
2022-03-02 1402 6273653 2195 190044984 30.25 30.40 30.05 30.35 0.05 0.17% 30.30 99 30.35 49 16.41
2022-03-03 1402 5136871 2035 156548417 30.45 30.60 30.20 30.60 0.25 0.82% 30.55 1 30.60 574 16.54
2022-03-07 1402 11371675 5369 336180957 30.00 30.05 29.30 29.50 0.80 -3.59% 29.50 66 29.55 31 15.95
2022-03-08 1402 9414531 2965 277776815 29.30 29.75 29.25 29.50 0.00 0% 29.45 210 29.50 69 15.95
2022-03-09 1402 5640452 1757 167270989 29.65 29.90 29.55 29.55 0.05 0.17% 29.55 196 29.60 12 15.97
2022-03-10 1402 6426810 2086 192869642 29.60 30.20 29.60 30.20 0.65 2.2% 30.15 4 30.20 460 16.32
2022-03-11 1402 3484520 1471 105127226 30.10 30.40 30.05 30.20 0.00 0% 30.15 37 30.20 467 16.32
2022-03-14 1402 5653000 2004 171725600 30.20 30.60 30.10 30.55 0.35 1.16% 30.50 4 30.55 153 16.51
2022-03-15 1402 6012000 1680 181158800 30.50 30.50 29.95 30.20 0.35 -1.15% 30.20 41 30.25 207 16.32
2022-03-16 1402 7310000 2753 221350150 30.00 30.45 30.00 30.45 0.25 0.83% 30.40 20 30.45 28 16.46
2022-03-17 1402 9012000 2961 275059450 30.45 30.80 30.30 30.55 0.10 0.33% 30.55 29 30.60 243 16.51
2022-03-18 1402 11421000 2359 349311350 30.60 30.75 30.30 30.70 0.15 0.49% 30.55 36 30.70 38 16.59
2022-03-21 1402 4668000 1801 142661450 30.60 30.70 30.40 30.65 0.05 -0.16% 30.60 34 30.65 77 16.57
2022-03-22 1402 4944093 1519 151894867 30.70 30.85 30.60 30.80 0.15 0.49% 30.75 239 30.80 8 16.65
2022-03-23 1402 4613000 1470 141894500 30.90 30.90 30.65 30.75 0.05 -0.16% 30.70 53 30.75 55 16.62
2022-03-24 1402 5399154 2480 166086703 30.70 30.85 30.60 30.85 0.10 0.33% 30.80 46 30.85 99 16.68
2022-03-25 1402 8090000 2316 246287350 30.50 30.60 30.25 30.60 0.25 -0.81% 30.55 71 30.60 49 16.54
2022-03-28 1402 8551000 2466 257180500 30.20 30.25 29.95 30.20 0.40 -1.31% 30.15 34 30.20 92 16.32
2022-03-29 1402 5117901 1548 154741898 30.25 30.35 30.05 30.35 0.15 0.5% 30.30 46 30.35 107 16.41
2022-03-30 1402 6971000 3281 211305000 30.45 30.50 30.20 30.30 0.05 -0.16% 30.30 53 30.35 36 16.38
2022-03-31 1402 7715000 2461 235042100 30.40 30.60 30.15 30.40 0.10 0.33% 30.40 264 30.50 38 16.43
2022-04-01 1402 4111000 1493 124006250 30.05 30.30 29.95 30.30 0.10 -0.33% 30.30 8 30.35 215 16.74
2022-04-06 1402 7518000 2311 227054250 30.00 30.45 29.95 30.45 0.15 0.5% 30.35 15 30.45 137 16.82
2022-04-07 1402 8102929 3267 243830241 30.15 30.35 29.95 29.95 0.50 -1.64% 29.95 248 30.00 306 16.55
2022-04-08 1402 4658000 1034 139973650 30.00 30.15 29.95 30.10 0.15 0.5% 30.10 114 30.15 11 16.63
2022-04-11 1402 4740000 1383 143020500 30.10 30.40 30.00 30.20 0.10 0.33% 30.15 161 30.20 193 16.69
2022-04-12 1402 3935000 1516 118796750 30.10 30.30 30.00 30.20 0.00 0% 30.20 207 30.25 47 16.69
2022-04-13 1402 7839000 2833 240158750 30.35 30.90 30.30 30.90 0.70 2.32% 30.85 52 30.90 268 17.07
2022-04-14 1402 3634000 2118 111139400 30.65 30.75 30.45 30.60 0.30 -0.97% 30.50 11 30.60 63 16.91
2022-04-15 1402 4879337 3196 148490621 30.50 30.60 30.25 30.40 0.20 -0.65% 30.40 61 30.50 71 16.80
2022-04-18 1402 7234898 3308 218034896 30.15 30.40 29.95 30.20 0.20 -0.66% 30.15 163 30.20 30 16.69
2022-04-19 1402 5174589 2285 156041391 30.20 30.35 30.05 30.10 0.10 -0.33% 30.10 10 30.20 114 16.63
2022-04-20 1402 6347000 2484 192108950 30.25 30.50 30.05 30.50 0.40 1.33% 30.40 6 30.50 178 16.85
2022-04-21 1402 3875236 2192 117631212 30.50 30.50 30.25 30.40 0.10 -0.33% 30.35 1 30.40 216 16.80
2022-04-22 1402 5783223 3112 174524425 30.10 30.40 30.05 30.35 0.05 -0.16% 30.30 10 30.35 79 16.77
2022-04-25 1402 9689301 3699 289990015 30.00 30.10 29.80 30.00 0.35 -1.15% 30.00 83 30.05 64 16.57
2022-04-26 1402 5294000 1925 159308950 30.00 30.25 29.85 30.25 0.25 0.83% 30.15 52 30.25 86 16.71
2022-04-27 1402 6667267 2791 198862713 29.90 29.95 29.70 29.70 0.55 -1.82% 29.70 608 29.80 82 16.41
2022-04-28 1402 6218000 2558 185184850 29.70 29.95 29.65 29.95 0.25 0.84% 29.90 3 29.95 134 16.55
2022-04-29 1402 4291793 1858 128747193 29.95 30.10 29.90 30.05 0.10 0.33% 30.05 4 30.10 251 16.60
2022-05-03 1402 3856000 1492 115705150 30.00 30.15 29.85 29.95 0.10 -0.33% 29.95 196 30.00 1 16.55
2022-05-04 1402 3884000 1518 117043600 30.10 30.25 30.00 30.15 0.20 0.67% 30.10 55 30.15 17 16.66
2022-05-05 1402 5443288 3072 165436584 30.30 30.55 30.10 30.55 0.40 1.33% 30.50 15 30.60 778 16.88
2022-05-06 1402 5680343 3045 171454676 30.10 30.35 30.05 30.20 0.35 -1.15% 30.20 213 30.25 42 16.69
2022-05-09 1402 7788794 2596 233304630 30.00 30.25 29.75 29.80 0.40 -1.32% 29.80 439 29.85 48 16.46
2022-05-10 1402 7825743 3159 234803549 29.85 30.25 29.65 30.15 0.35 1.17% 30.15 82 30.20 148 16.66
2022-05-11 1402 6804000 2791 204638950 30.05 30.25 29.90 30.15 0.00 0% 30.05 5 30.15 208 16.66
2022-05-12 1402 6949000 2139 207264600 30.00 30.10 29.65 29.70 0.45 -1.49% 29.65 139 29.70 97 16.41
2022-05-13 1402 18681000 6232 571936700 30.25 31.00 30.15 31.00 1.30 4.38% 30.95 1 31.00 604 17.13
2022-05-16 1402 10717000 4113 331058150 31.00 31.20 30.65 30.90 0.10 -0.32% 30.85 9 30.90 191 17.07
2022-05-17 1402 9292000 3127 285928300 30.90 31.15 30.45 30.90 0.00 0% 30.85 92 30.90 64 16.98
2022-05-18 1402 9025000 4414 280003500 30.60 31.25 30.60 31.25 0.35 1.13% 31.20 8 31.25 137 17.17
2022-05-19 1402 8339000 4257 258627000 30.65 31.15 30.65 31.15 0.10 -0.32% 31.10 30 31.15 36 17.12
2022-05-20 1402 7174000 3356 224773300 31.20 31.55 31.00 31.35 0.20 0.64% 31.30 79 31.35 39 17.23
2022-05-23 1402 5022000 1929 157759250 31.65 31.75 31.25 31.40 0.05 0.16% 31.35 101 31.40 27 17.25
2022-05-24 1402 4837399 1844 151941778 31.35 31.50 31.20 31.50 0.10 0.32% 31.45 41 31.50 475 17.31
2022-05-25 1402 7807707 3322 246683391 31.55 31.75 31.35 31.70 0.20 0.63% 31.65 8 31.70 224 17.42
2022-05-26 1402 7025948 2626 222918252 31.75 31.90 31.55 31.75 0.05 0.16% 31.70 70 31.75 88 17.45
2022-05-27 1402 6868000 2441 217825050 31.75 31.85 31.45 31.60 0.15 -0.47% 31.55 74 31.60 18 17.36
2022-05-30 1402 8730382 3380 276610838 31.70 31.80 31.55 31.80 0.20 0.63% 31.75 37 31.80 320 17.47
2022-05-31 1402 35725000 4422 1096071100 31.60 31.60 30.50 30.50 1.30 -4.09% 30.50 799 30.55 730 16.76
2022-06-01 1402 6443000 2368 198510600 30.65 30.95 30.65 30.80 0.30 0.98% 30.80 100 30.85 171 16.92
2022-06-02 1402 4602204 1752 140922809 30.65 30.75 30.50 30.70 0.10 -0.32% 30.70 33 30.75 394 16.87
2022-06-06 1402 3646000 1764 112109100 30.95 30.95 30.50 30.80 0.10 0.33% 30.75 36 30.80 40 16.92
2022-06-07 1402 4269000 1967 131047550 30.75 30.90 30.60 30.70 0.10 -0.32% 30.70 18 30.75 141 16.87
2022-06-08 1402 6384225 2801 198349034 30.80 31.25 30.80 31.25 0.55 1.79% 31.20 54 31.25 222 17.17
2022-06-09 1402 10165000 2515 317070500 31.00 31.50 30.95 31.40 0.15 0.48% 31.35 1 31.40 212 17.25
2022-06-10 1402 3833570 2399 120027178 31.05 31.50 31.05 31.30 0.10 -0.32% 31.25 120 31.30 583 17.20
2022-06-13 1402 7988000 3222 246335950 30.90 31.20 30.60 30.95 0.35 -1.12% 30.95 28 31.00 6 17.01
2022-06-14 1402 5348000 2222 165438900 31.15 31.15 30.65 30.95 0.00 0% 30.95 269 31.00 2 17.01
2022-06-15 1402 4625000 2363 144543050 30.90 31.45 30.90 31.30 0.35 1.13% 31.30 166 31.35 38 17.20
2022-06-16 1402 4628000 2236 145463450 31.60 31.65 31.25 31.30 0.00 0% 31.25 92 31.30 201 17.20
2022-06-17 1402 11828000 3144 365669800 31.05 31.20 30.80 30.85 0.45 -1.44% 30.85 250 30.90 3 16.95
2022-06-20 1402 5418648 2816 167618091 30.85 31.25 30.70 30.70 0.15 -0.49% 30.70 234 30.75 33 16.87
2022-06-21 1402 8067000 1938 251207400 31.10 31.35 30.85 31.10 0.40 1.3% 31.05 400 31.10 33 17.09
2022-06-22 1402 7825000 2135 243332750 31.10 31.25 30.95 31.05 0.05 -0.16% 31.00 19 31.05 17 17.06
2022-06-23 1402 7122950 2299 222146061 31.20 31.50 30.95 31.15 0.10 0.32% 31.10 1 31.15 375 17.12
2022-06-24 1402 8462468 2416 265122401 31.45 31.55 31.10 31.30 0.15 0.48% 31.25 1 31.30 187 17.20
2022-06-27 1402 7017000 2005 221512250 31.50 31.70 31.40 31.70 0.40 1.28% 31.70 66 31.75 277 17.42
2022-06-28 1402 6893000 1948 219377050 31.75 32.00 31.65 31.85 0.15 0.47% 31.75 59 31.85 21 17.50
2022-06-29 1402 10289000 4550 329286100 31.95 32.15 31.75 32.15 0.30 0.94% 32.10 6 32.15 195 17.66
2022-06-30 1402 11661000 3125 371655900 32.15 32.15 31.65 31.80 0.35 -1.09% 31.80 366 31.85 2 17.47
2022-07-01 1402 8594519 2816 270344113 31.85 31.90 31.15 31.15 0.65 -2.04% 31.15 231 31.20 24 17.12
2022-07-04 1402 9742000 2539 310238200 31.50 32.00 31.40 32.00 0.85 2.73% 31.95 36 32.00 297 17.58
2022-07-05 1402 7865000 3009 252848800 32.40 32.45 31.85 32.25 0.25 0.78% 32.25 26 32.30 388 17.72
2022-07-06 1402 8949497 3517 284028752 32.35 32.40 31.50 31.55 0.70 -2.17% 31.55 199 31.60 6 17.34
2022-07-07 1402 6467000 2168 203320250 31.60 31.65 31.20 31.45 0.10 -0.32% 31.45 121 31.50 130 17.28
2022-07-08 1402 4694000 1417 147420950 31.45 31.55 31.20 31.35 0.10 -0.32% 31.35 103 31.40 93 17.23
2022-07-11 1402 3641000 938 114644600 31.60 31.75 31.35 31.50 0.15 0.48% 31.45 73 31.50 127 17.31
2022-07-12 1402 9198706 2574 288072965 31.20 31.55 30.90 31.50 0.00 0% 31.50 37 31.55 300 17.31
2022-07-13 1402 11718000 3797 373597600 31.50 32.25 31.40 31.90 0.40 1.27% 31.90 126 31.95 14 17.53
2022-07-14 1402 12780290 2767 407952194 31.90 32.30 31.45 31.95 0.05 0.16% 31.90 273 31.95 5 17.55
2022-07-15 1402 5453000 1898 172848050 31.75 31.90 31.50 31.70 0.25 -0.78% 31.65 68 31.70 20 17.42
2022-07-18 1402 9896000 2788 317020550 31.60 32.20 31.45 32.15 0.45 1.42% 32.10 109 32.15 3 17.66
2022-07-19 1402 16868059 4819 548863648 32.15 32.95 32.05 32.50 0.35 1.09% 32.50 296 32.55 245 17.86
2022-07-20 1402 13503000 2848 438186850 32.55 32.85 32.10 32.30 0.20 -0.62% 32.25 165 32.30 64 17.75
2022-07-21 1402 13550349 2611 438626874 32.50 32.55 32.05 32.40 0.10 0.31% 32.35 116 32.40 52 17.80
2022-07-22 1402 11973895 3459 384932796 32.30 32.40 31.90 32.15 0.25 -0.77% 32.15 106 32.20 143 17.66
2022-07-25 1402 9271000 2082 297217150 32.15 32.30 31.75 32.10 0.05 -0.16% 32.05 30 32.10 31 17.64
2022-07-26 1402 6221000 1604 197885950 32.10 32.10 31.60 31.75 0.35 -1.09% 31.75 35 31.80 103 17.45
2022-07-27 1402 11245927 2633 356111692 31.75 32.00 31.50 31.75 0.00 0% 31.70 161 31.75 1369 17.45
2022-07-28 1402 8849000 2815 267224500 30.40 30.60 29.95 30.10 0.00 -5.2% 30.05 15 30.10 92 16.54
2022-07-29 1402 10201000 2738 309655000 30.35 30.65 30.05 30.40 0.30 1% 30.30 3 30.40 460 16.70
2022-08-01 1402 9311000 2926 281492700 30.40 30.55 30.00 30.10 0.30 -0.99% 30.05 133 30.10 751 16.54
2022-08-02 1402 14794000 4915 443976100 29.95 30.15 29.80 30.00 0.10 -0.33% 29.95 367 30.00 78 16.48
2022-08-03 1402 13082000 3903 388644350 30.00 30.15 29.30 29.65 0.35 -1.17% 29.65 60 29.70 50 16.29
2022-08-04 1402 11780000 3215 346049650 29.60 29.70 29.05 29.50 0.15 -0.51% 29.50 212 29.60 77 16.21
2022-08-05 1402 8454895 2453 250442978 29.75 29.85 29.45 29.65 0.15 0.51% 29.65 18 29.70 29 16.29
2022-08-08 1402 7139000 1691 210425250 29.75 29.75 29.35 29.45 0.20 -0.67% 29.40 440 29.45 76 16.18
2022-08-09 1402 7403329 3216 220214657 29.65 29.95 29.50 29.90 0.45 1.53% 29.85 92 29.90 26 16.43
2022-08-10 1402 6639192 1877 198710338 29.75 30.15 29.75 29.85 0.05 -0.17% 29.80 266 29.85 60 16.40
2022-08-11 1402 6505169 2175 195750894 30.15 30.20 30.00 30.10 0.25 0.84% 30.10 49 30.15 63 16.54
2022-08-12 1402 5929000 1733 179197450 30.20 30.40 30.10 30.30 0.20 0.66% 30.25 11 30.30 103 16.65
2022-08-15 1402 4765738 1572 144447979 30.25 30.50 30.20 30.25 0.05 -0.17% 30.25 474 30.30 52 16.62
2022-08-16 1402 8481000 2997 259226500 30.35 30.75 30.25 30.60 0.35 1.16% 30.60 91 30.65 122 17.59
2022-08-17 1402 6872000 2600 211695950 30.60 30.95 30.60 30.85 0.25 0.82% 30.80 1 30.85 156 17.73
2022-08-18 1402 6209399 2169 191379829 30.80 30.90 30.70 30.90 0.05 0.16% 30.85 34 30.90 772 17.76
2022-08-19 1402 3809813 1282 117529013 30.80 30.95 30.65 30.90 0.00 0% 30.85 14 30.90 20 17.76
2022-08-22 1402 4209190 1621 129940065 30.55 31.00 30.55 30.95 0.05 0.16% 30.90 92 30.95 20 17.79
2022-08-23 1402 3503000 1088 108072300 30.75 30.95 30.70 30.90 0.05 -0.16% 30.85 130 30.90 150 17.76
2022-08-24 1402 4361000 1576 135186050 30.95 31.15 30.70 31.05 0.15 0.49% 31.00 42 31.05 51 17.84
2022-08-25 1402 8357000 2219 262843900 31.15 31.65 31.15 31.65 0.60 1.93% 31.55 2 31.65 139 18.19
2022-08-26 1402 4782000 1308 151543100 31.75 31.80 31.60 31.65 0.00 0% 31.65 26 31.70 255 18.19
2022-08-29 1402 7940000 2365 249535750 31.10 31.80 31.05 31.40 0.25 -0.79% 31.40 101 31.45 29 18.05
2022-08-30 1402 9654000 3115 308487050 31.25 32.20 31.25 32.15 0.75 2.39% 32.05 24 32.15 396 18.48
2022-08-31 1402 14833000 2307 482616800 32.00 32.75 31.85 32.75 0.60 1.87% 32.75 246 32.80 638 18.82
2022-09-01 1402 11307375 5308 359411540 32.05 32.10 31.55 31.70 1.05 -3.21% 31.70 276 31.75 155 18.22
2022-09-02 1402 6822000 2574 216947400 32.00 32.15 31.60 31.65 0.05 -0.16% 31.65 29 31.70 42 18.19
2022-09-05 1402 4313000 2128 136755200 31.80 31.95 31.55 31.75 0.10 0.32% 31.70 139 31.75 83 18.25
2022-09-06 1402 6449000 3060 204717550 31.85 32.05 31.55 31.75 0.00 0% 31.70 2 31.75 88 18.25
2022-09-07 1402 8009000 2838 251810300 31.50 31.75 31.20 31.50 0.25 -0.79% 31.50 14 31.55 198 18.10
2022-09-08 1402 5529000 2519 174855100 31.55 31.80 31.35 31.80 0.30 0.95% 31.75 2 31.80 351 18.28
2022-09-12 1402 3980000 1505 127294700 32.10 32.20 31.75 31.85 0.05 0.16% 31.85 2 31.90 14 18.30
2022-09-13 1402 4501000 1958 143999150 32.05 32.20 31.85 31.95 0.10 0.31% 31.95 197 32.00 23 18.36
2022-09-14 1402 10306000 3910 331676750 31.50 32.50 31.35 32.15 0.20 0.63% 32.15 182 32.20 148 18.48
2022-09-15 1402 14946000 6661 490387800 32.00 33.15 31.90 33.00 0.85 2.64% 32.95 2 33.00 172 18.97
2022-09-16 1402 15388000 4372 494955700 32.70 32.75 32.00 32.00 1.00 -3.03% 32.00 598 32.05 1 18.39
2022-09-19 1402 3361294 1593 107851230 32.00 32.25 31.90 32.10 0.10 0.31% 32.10 21 32.15 167 18.45
2022-09-20 1402 9096000 3851 297284000 32.25 32.80 32.10 32.80 0.70 2.18% 32.75 118 32.80 335 18.85
2022-09-21 1402 6251000 2457 204606400 32.55 32.90 32.50 32.80 0.00 0% 32.75 12 32.80 59 18.85
2022-09-22 1402 12638004 4509 413863739 32.30 33.10 32.10 32.80 0.00 0% 32.80 842 32.90 13 18.85
2022-09-23 1402 9561000 4793 315704400 32.75 33.40 32.65 32.90 0.10 0.3% 32.90 75 32.95 89 18.91
2022-09-26 1402 10664000 3508 343825500 32.70 32.70 31.95 32.10 0.80 -2.43% 32.10 155 32.15 17 18.45
2022-09-27 1402 9348000 2950 305150500 32.30 32.90 32.30 32.75 0.65 2.02% 32.75 24 32.80 2 18.82
2022-09-28 1402 10188000 4360 332325450 32.80 33.00 32.30 32.35 0.40 -1.22% 32.35 63 32.40 42 18.59
2022-09-29 1402 11456000 3111 372837200 32.50 32.80 32.30 32.70 0.35 1.08% 32.60 74 32.70 47 18.79
2022-09-30 1402 10113445 3236 326788303 32.65 32.70 32.05 32.35 0.35 -1.07% 32.30 52 32.35 245 18.59
2022-10-03 1402 5902518 2309 189255241 31.90 32.35 31.70 32.15 0.20 -0.62% 32.15 3 32.20 59 18.48
2022-10-04 1402 3049745 1576 98161489 32.30 32.40 32.00 32.15 0.00 0% 32.10 27 32.15 11 18.48
2022-10-05 1402 6846000 1972 218034800 32.00 32.20 31.55 31.75 0.40 -1.24% 31.75 24 31.80 137 18.25
2022-10-06 1402 14513000 2719 464463250 31.95 32.35 31.70 32.15 0.40 1.26% 32.10 43 32.15 26 18.48
2022-10-07 1402 2677000 1232 85914800 31.95 32.25 31.90 32.10 0.05 -0.16% 32.05 78 32.10 65 18.45
2022-10-11 1402 10375000 3546 326856050 31.30 31.90 31.30 31.40 0.70 -2.18% 31.35 288 31.40 33 18.05
2022-10-12 1402 10541000 3520 334971450 31.70 32.10 31.25 31.95 0.55 1.75% 31.90 91 31.95 19 18.36
2022-10-13 1402 9764918 4395 308278515 31.80 32.00 31.40 31.40 0.55 -1.72% 31.40 187 31.45 2 18.05
2022-10-14 1402 10578000 3381 332227100 31.70 31.90 31.00 31.35 0.05 -0.16% 31.30 339 31.35 51 18.02
2022-10-17 1402 6830000 2514 210632100 31.30 31.30 30.50 30.95 0.40 -1.28% 30.95 29 31.00 84 17.79
2022-10-18 1402 5860000 2345 180580200 31.00 31.15 30.55 30.85 0.10 -0.32% 30.80 57 30.85 38 17.73
2022-10-19 1402 8785000 2771 272112500 30.65 31.15 30.50 31.00 0.15 0.49% 31.00 158 31.05 208 17.82
2022-10-20 1402 18053872 4251 554920848 30.50 31.00 30.20 31.00 0.00 0% 31.00 234 31.05 294 17.82
2022-10-21 1402 4684000 2252 146404400 31.00 31.50 30.90 31.20 0.20 0.65% 31.15 113 31.20 24 17.93
2022-10-24 1402 6881000 2087 216836900 31.65 31.70 31.20 31.55 0.35 1.12% 31.50 40 31.55 35 18.13
2022-10-25 1402 6683000 2353 211273700 31.70 31.80 31.35 31.65 0.10 0.32% 31.65 5 31.70 58 18.19
2022-10-26 1402 4854000 2068 154853400 31.60 32.05 31.55 31.90 0.25 0.79% 31.85 6 31.90 21 18.33
2022-10-27 1402 6538000 2132 209679050 32.10 32.35 31.90 32.05 0.15 0.47% 32.00 69 32.05 142 18.42
2022-10-28 1402 4284570 1646 137293922 32.10 32.25 31.85 32.05 0.00 0% 32.00 1 32.05 317 18.42
2022-10-31 1402 9789000 2206 315564100 32.25 32.45 32.00 32.15 0.10 0.31% 32.15 28 32.20 45 18.48
2022-11-01 1402 5515000 1902 178411500 32.20 32.45 32.05 32.45 0.30 0.93% 32.40 2 32.45 221 18.65
2022-11-02 1402 6261000 2309 200763950 32.45 32.65 31.80 32.05 0.40 -1.23% 32.05 22 32.10 81 18.42
2022-11-03 1402 6610000 2580 212364000 31.75 32.45 31.65 32.30 0.25 0.78% 32.30 170 32.35 51 18.56
2022-11-04 1402 8870000 2971 285362950 32.40 32.45 31.85 32.35 0.05 0.15% 32.30 97 32.35 43 18.59
2022-11-07 1402 5994000 2319 193628400 32.35 32.50 32.10 32.45 0.10 0.31% 32.30 6 32.45 399 18.65
2022-11-08 1402 7562000 3245 246187400 32.45 32.80 32.20 32.80 0.35 1.08% 32.70 3 32.80 103 18.85
2022-11-09 1402 5128000 2485 167485200 32.80 32.85 32.45 32.65 0.15 -0.46% 32.60 12 32.65 5 18.76
2022-11-10 1402 4880111 2300 158156849 32.60 32.80 32.25 32.35 0.30 -0.92% 32.35 61 32.40 925 18.59
2022-11-11 1402 10570000 3628 339494900 32.60 32.60 31.85 32.25 0.10 -0.31% 32.20 131 32.25 100 18.53
2022-11-14 1402 18574000 6660 612150200 32.45 33.25 32.20 33.20 0.95 2.95% 33.15 116 33.20 53 19.08
2022-11-15 1402 18826882 7835 602145708 32.75 33.00 31.65 31.65 1.55 -4.67% 31.60 456 31.65 20 18.19
2022-11-16 1402 12500000 5321 395108350 31.55 31.95 31.40 31.50 0.15 -0.47% 31.50 8 31.55 6 18.10
2022-11-17 1402 6083000 2443 191882850 31.65 31.75 31.30 31.55 0.05 0.16% 31.55 62 31.60 16 18.13
2022-11-18 1402 10018246 5013 313980210 31.55 31.85 31.15 31.35 0.20 -0.63% 31.30 136 31.35 218 18.02
2022-11-21 1402 20994000 9635 641909250 31.40 31.45 30.20 30.60 0.75 -2.39% 30.55 135 30.60 142 17.59
2022-11-22 1402 15069000 6489 461848800 30.30 30.95 30.25 30.90 0.30 0.98% 30.85 149 30.90 7 17.76
2022-11-23 1402 10369000 5236 320688850 30.90 31.10 30.65 31.05 0.15 0.49% 31.05 149 31.10 322 17.84
2022-11-24 1402 10392000 3962 325872150 31.25 31.80 31.00 31.80 0.75 2.42% 31.70 16 31.80 292 18.28
2022-11-25 1402 9121499 3678 287189820 31.50 31.65 31.25 31.55 0.25 -0.79% 31.55 87 31.60 211 18.13
2022-11-28 1402 12486000 3793 392940050 31.15 31.75 30.95 31.75 0.20 0.63% 31.65 1 31.75 76 18.25
2022-11-29 1402 11922610 4345 380013204 31.65 32.15 31.40 32.15 0.40 1.26% 31.95 95 32.15 112 18.48
2022-11-30 1402 29028000 5980 943443950 32.25 32.75 32.10 32.50 0.35 1.09% 32.50 157 32.55 27 18.68
2022-12-01 1402 13503000 5062 441068550 32.60 32.90 32.35 32.65 0.15 0.46% 32.60 91 32.65 99 18.76
2022-12-02 1402 7122000 3206 230397400 32.55 32.60 32.15 32.30 0.35 -1.07% 32.25 48 32.30 78 18.56
2022-12-05 1402 18711000 6980 615197600 32.75 33.10 32.55 32.80 0.50 1.55% 32.75 247 32.80 65 18.85
2022-12-06 1402 17227000 5587 568564850 32.80 33.25 32.65 32.75 0.05 -0.15% 32.75 263 32.80 59 18.82
2022-12-07 1402 17489000 5064 575662300 32.85 33.10 32.65 32.80 0.05 0.15% 32.80 345 32.90 264 18.85
2022-12-08 1402 14317077 6017 469673934 32.65 33.10 32.30 33.00 0.20 0.61% 33.00 8 33.05 44 18.97
2022-12-09 1402 11240000 4345 372192750 33.15 33.20 32.85 33.20 0.20 0.61% 33.20 15 33.25 472 19.08
2022-12-12 1402 13050000 5187 433639850 33.15 33.35 32.90 33.20 0.00 0% 33.15 178 33.25 6 19.08
2022-12-13 1402 2680566 1214 68407990 25.65 25.65 25.45 25.45 0.15 -23.34% 25.45 125 25.55 24 15.42
2022-12-14 1402 11540000 3668 379533150 32.50 33.05 32.45 33.00 0.35 29.67% 32.95 317 33.00 30 18.97
2022-12-15 1402 10677000 5299 352261800 32.60 33.25 32.55 32.95 0.05 -0.15% 32.95 196 33.00 6 18.94
2022-12-16 1402 89164000 13756 2147483647 32.60 33.30 32.55 32.60 0.35 -1.06% 32.55 202 32.60 2 18.74
2022-12-18 1402 3720299 1533 108518123 29.25 29.25 29.10 29.10 0.05 -10.74% 29.10 430 29.15 64 15.73
2022-12-19 1402 46342000 11695 1453010750 32.05 32.30 31.05 31.30 1.30 7.56% 31.30 319 31.35 382 17.99
2022-12-20 1402 37815000 7196 1176222300 31.10 31.45 30.85 31.10 0.20 -0.64% 31.00 137 31.10 422 17.87
2022-12-21 1402 38322000 7203 1198269950 31.30 31.60 31.00 31.30 0.20 0.64% 31.20 1 31.30 927 17.99
2022-12-22 1402 40055000 7080 1295327750 31.60 33.00 31.30 33.00 1.70 5.43% 32.80 892 33.00 2431 18.97
2022-12-23 1402 10577000 3866 334921550 32.20 32.30 31.40 31.55 1.45 -4.39% 31.50 236 31.55 146 18.13
2022-12-26 1402 3685689 1414 116459152 31.55 31.75 31.45 31.60 0.05 0.16% 31.60 3 31.65 339 18.16
2022-12-27 1402 3965000 1422 126176500 31.75 31.95 31.70 31.80 0.20 0.63% 31.75 29 31.80 56 18.28
2022-12-28 1402 6255000 2539 198296900 31.60 31.90 31.45 31.85 0.05 0.16% 31.80 43 31.85 128 18.30
2022-12-29 1402 5208000 1769 165090050 31.50 31.90 31.50 31.70 0.15 -0.47% 31.70 6 31.75 9 18.22
2022-12-30 1402 2846000 1126 90867550 31.75 32.00 31.75 31.90 0.20 0.63% 31.85 263 31.90 108 18.33