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　　31.70
0
0%		31.90
0.2
0.63%		31.70
-0.2
-0.63%		31.80
0.1
0.32%		 　32.50
0.7
2.2%		32.30
-0.2
-0.62%		32.60
0.3
0.93%		32.50
-0.1
-0.31%		32.60
0.1
0.31%		 　32.45
-0.15
-0.46%		32.35
-0.1
-0.31%		 　　　　　　　　　　　33.30
0.95
2.94%		32.70
-0.6
-1.8%		32.42
2 月32.70
0
0%		32.40
-0.3
-0.92%		32.35
-0.05
-0.15%		 　32.40
0.05
0.15%		32.55
0.15
0.46%		32.25
-0.3
-0.92%		32.20
-0.05
-0.16%		32.15
-0.05
-0.16%		 　32.35
0.2
0.62%		32.10
-0.25
-0.77%		32.00
-0.1
-0.31%		32.25
0.25
0.78%		32.00
-0.25
-0.78%		 　32.00
0
0%		32.20
0.2
0.63%		32.15
-0.05
-0.16%		32.45
0.3
0.93%		32.45
0
0%		 32.2
3 月32.00
-0.45
-1.39%		32.45
0.45
1.41%		32.20
-0.25
-0.77%		 　32.45
0.25
0.78%		32.55
0.1
0.31%		32.30
-0.25
-0.77%		31.55
-0.75
-2.32%		31.25
-0.3
-0.95%		 　31.35
0.1
0.32%		31.30
-0.05
-0.16%		31.25
-0.05
-0.16%		31.30
0.05
0.16%		31.00
-0.3
-0.96%		 　30.80
-0.2
-0.65%		30.75
-0.05
-0.16%		30.80
0.05
0.16%		30.95
0.15
0.49%		31.10
0.15
0.48%		 　31.20
0.1
0.32%		31.10
-0.1
-0.32%		31.35
0.25
0.8%		31.30
-0.05
-0.16%		31.30
0
0%		31.46
4 月 　　　　31.35
0.05
0.16%		31.30
-0.05
-0.16%		 　31.45
0.15
0.48%		31.80
0.35
1.11%		31.70
-0.1
-0.31%		31.70
0
0%		31.85
0.15
0.47%		 　31.85
0
0%		31.65
-0.2
-0.63%		31.70
0.05
0.16%		31.45
-0.25
-0.79%		31.40
-0.05
-0.16%		 　31.90
0.5
1.59%		31.75
-0.15
-0.47%		31.90
0.15
0.47%		31.85
-0.05
-0.16%		31.90
0.05
0.16%		 31.74
5 月　32.25
0.35
1.1%		32.20
-0.05
-0.16%		32.25
0.05
0.16%		32.35
0.1
0.31%		 　32.60
0.25
0.77%		32.25
-0.35
-1.07%		32.10
-0.15
-0.47%		31.80
-0.3
-0.93%		32.10
0.3
0.94%		 　31.75
-0.35
-1.09%		31.95
0.2
0.63%		31.95
0
0%		32.00
0.05
0.16%		32.05
0.05
0.16%		 　32.05
0
0%		32.05
0
0%		32.00
-0.05
-0.16%		32.00
0
0%		31.80
-0.2
-0.63%		 　31.85
0.05
0.16%		32.10
0.25
0.78%		32.30
0.2
0.62%		32.08
6 月31.70
-0.6
-1.86%		31.90
0.2
0.63%		 　32.20
0.3
0.94%		32.50
0.3
0.93%		32.45
-0.05
-0.15%		32.45
0
0%		32.55
0.1
0.31%		 　32.40
-0.15
-0.46%		32.60
0.2
0.62%		32.75
0.15
0.46%		33.00
0.25
0.76%		32.95
-0.05
-0.15%		 　32.95
0
0%		32.75
-0.2
-0.61%		33.05
0.3
0.92%		 　　　33.50
0.45
1.36%		33.50
0
0%		33.55
0.05
0.15%		33.40
-0.15
-0.45%		33.45
0.05
0.15%		 32.8
7 月　　33.45
0
0%		33.15
-0.3
-0.9%		33.35
0.2
0.6%		32.20
-1.15
-3.45%		32.05
-0.15
-0.47%		 　32.00
-0.05
-0.16%		32.45
0.45
1.41%		32.30
-0.15
-0.46%		32.20
-0.1
-0.31%		32.30
0.1
0.31%		 　　30.00
-2.3
-7.12%		29.75
-0.25
-0.83%		29.80
0.05
0.17%		29.60
-0.2
-0.67%		 　29.15
-0.45
-1.52%		29.25
0.1
0.34%		 29.95
0.7
2.39%		29.70
-0.25
-0.83%		 29.70
0
0%		30.91
8 月29.65
-0.05
-0.17%		29.55
-0.1
-0.34%		 29.50
-0.05
-0.17%		 　29.80
0.3
1.02%		29.60
-0.2
-0.67%		29.50
-0.1
-0.34%		29.45
-0.05
-0.17%		29.50
0.05
0.17%		 　29.30
-0.2
-0.68%		29.15
-0.15
-0.51%		28.60
-0.55
-1.89%		28.50
-0.1
-0.35%		28.75
0.25
0.88%		 　28.65
-0.1
-0.35%		28.60
-0.05
-0.17%		28.35
-0.25
-0.87%		28.35
0
0%		28.30
-0.05
-0.18%		 　28.15
-0.15
-0.53%		28.30
0.15
0.53%		28.55
0.25
0.88%		28.15
-0.4
-1.4%		28.95
9 月28.80
0.65
2.31%		 　28.60
-0.2
-0.69%		28.85
0.25
0.87%		28.60
-0.25
-0.87%		28.40
-0.2
-0.7%		28.50
0.1
0.35%		 　28.70
0.2
0.7%		29.15
0.45
1.57%		29.15
0
0%		29.45
0.3
1.03%		29.10
-0.35
-1.19%		 　29.50
0.4
1.37%		29.40
-0.1
-0.34%		29.20
-0.2
-0.68%		28.80
-0.4
-1.37%		28.75
-0.05
-0.17%		 　28.85
0.1
0.35%		28.60
-0.25
-0.87%		28.60
0
0%		28.75
0.15
0.52%		 28.91
10 月　29.10
0.35
1.22%		28.85
-0.25
-0.86%		28.35
-0.5
-1.73%		28.40
0.05
0.18%		28.55
0.15
0.53%		 　　　29.20
0.65
2.28%		29.25
0.05
0.17%		29.30
0.05
0.17%		 　29.25
-0.05
-0.17%		29.15
-0.1
-0.34%		29.00
-0.15
-0.51%		28.95
-0.05
-0.17%		28.85
-0.1
-0.35%		 　28.65
-0.2
-0.69%		29.05
0.4
1.4%		29.10
0.05
0.17%		29.00
-0.1
-0.34%		29.25
0.25
0.86%		 　29.30
0.05
0.17%		29.50
0.2
0.68%		29.02
11 月29.40
-0.1
-0.34%		29.85
0.45
1.53%		29.90
0.05
0.17%		 　30.25
0.35
1.17%		30.20
-0.05
-0.17%		30.15
-0.05
-0.17%		30.25
0.1
0.33%		30.25
0
0%		 　30.35
0.1
0.33%		30.50
0.15
0.49%		30.70
0.2
0.66%		30.85
0.15
0.49%		30.75
-0.1
-0.32%		 　29.95
-0.8
-2.6%		30.40
0.45
1.5%		30.45
0.05
0.16%		30.65
0.2
0.66%		30.15
-0.5
-1.63%		 　30.45
0.3
1%		30.60
0.15
0.49%		30.60
0
0%		30.60
0
0%		 30.34
12 月30.95
0.35
1.14%		 　31.60
0.65
2.1%		31.30
-0.3
-0.95%		31.65
0.35
1.12%		31.10
-0.55
-1.74%		30.95
-0.15
-0.48%		 　30.90
-0.05
-0.16%		31.00
0.1
0.32%		30.70
-0.3
-0.97%		30.95
0.25
0.81%		30.80
-0.15
-0.48%		 　31.40
0.6
1.95%		31.45
0.05
0.16%		31.25
-0.2
-0.64%		31.50
0.25
0.8%		31.10
-0.4
-1.27%		 　30.95
-0.15
-0.48%		31.10
0.15
0.48%		31.40
0.3
0.96%		31.40
0
0%		31.20
-0.2
-0.64%		　　31.18

說明:最高漲幅:2.94%最低跌幅:-7.12% 最高價:33.55最低價:28.15平均價:30.95,灰色底表示週末,漲139天(34.95)元,跌132天(-33.25)元,平盤30天
3%=2,2%=16,1%=65,0%=86,-0%=2,-1%=3,-2%=9,-3%=57,-4%=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
2023-01-03 1402 5483000 2063 173629150 31.70 31.85 31.40 31.70 0.20 0% 31.65 135 31.70 56 18.22
2023-01-04 1402 3851000 1679 122782650 31.75 32.10 31.75 31.90 0.20 0.63% 31.90 72 31.95 58 18.33
2023-01-05 1402 4708000 2083 149880250 31.90 32.15 31.70 31.70 0.20 -0.63% 31.70 394 31.75 4 18.22
2023-01-06 1402 3568000 948 113819200 31.90 32.05 31.75 31.80 0.10 0.32% 31.80 92 31.85 32 18.28
2023-01-09 1402 8010000 3005 258566850 32.25 32.50 32.00 32.50 0.70 2.2% 32.35 10 32.50 211 18.68
2023-01-10 1402 7016000 2784 225480150 32.25 32.30 31.95 32.30 0.20 -0.62% 32.20 72 32.30 105 18.56
2023-01-11 1402 8433000 3195 274449300 32.15 32.70 32.10 32.60 0.30 0.93% 32.55 1 32.60 56 18.74
2023-01-12 1402 6000000 3335 195613600 32.50 32.75 32.40 32.50 0.10 -0.31% 32.50 342 32.55 3 18.68
2023-01-13 1402 3794000 1866 123784150 32.75 32.80 32.50 32.60 0.10 0.31% 32.50 55 32.65 139 18.74
2023-01-16 1402 4911000 1923 159688050 32.60 32.80 32.25 32.45 0.15 -0.46% 32.40 74 32.45 132 18.65
2023-01-17 1402 6343000 3268 204846300 32.45 32.50 32.05 32.35 0.10 -0.31% 32.25 25 32.35 115 18.59
2023-01-30 1402 17844648 6728 590417840 33.10 33.30 32.75 33.30 0.95 2.94% 33.25 1 33.30 590 19.14
2023-01-31 1402 7142105 2759 234511830 33.10 33.20 32.60 32.70 0.60 -1.8% 32.70 99 32.75 29 18.79
2023-02-01 1402 6590000 2968 214166150 32.55 32.70 32.20 32.70 0.00 0% 32.65 1 32.70 519 18.79
2023-02-02 1402 7375292 3237 238732348 32.70 32.70 32.20 32.40 0.30 -0.92% 32.40 260 32.45 124 18.62
2023-02-03 1402 4482000 2624 144879450 32.30 32.50 32.20 32.35 0.05 -0.15% 32.35 10 32.40 84 18.59
2023-02-06 1402 6002000 2478 194757050 32.25 32.70 32.20 32.40 0.05 0.15% 32.40 72 32.55 6 18.62
2023-02-07 1402 5767000 2083 187631050 32.60 32.65 32.40 32.55 0.15 0.46% 32.55 113 32.60 100 18.71
2023-02-08 1402 4255047 1711 137592276 32.45 32.60 32.25 32.25 0.30 -0.92% 32.25 43 32.30 773 18.53
2023-02-09 1402 6773000 1758 217832750 32.25 32.40 32.00 32.20 0.05 -0.16% 32.15 257 32.20 12 18.51
2023-02-10 1402 6242676 1924 201287195 32.05 32.45 32.05 32.15 0.05 -0.16% 32.15 124 32.20 1 18.48
2023-02-13 1402 5398000 1467 174236700 32.15 32.50 32.05 32.35 0.20 0.62% 32.35 237 32.40 124 18.59
2023-02-14 1402 7309000 2382 235159450 32.50 32.50 32.05 32.10 0.25 -0.77% 32.10 306 32.15 115 18.45
2023-02-15 1402 6982000 2633 223645700 32.20 32.30 31.95 32.00 0.10 -0.31% 32.00 43 32.05 245 18.39
2023-02-16 1402 9577000 2106 309745950 32.15 32.55 32.10 32.25 0.25 0.78% 32.25 97 32.30 158 18.53
2023-02-17 1402 8606000 2917 275729750 32.20 32.25 31.90 32.00 0.25 -0.78% 31.95 166 32.00 716 18.39
2023-02-20 1402 5508000 1710 176388400 31.95 32.15 31.95 32.00 0.00 0% 31.95 493 32.00 43 18.39
2023-02-21 1402 3557000 1221 114192400 32.00 32.25 31.95 32.20 0.20 0.63% 32.15 16 32.20 39 18.51
2023-02-22 1402 7159000 2894 229660800 32.05 32.20 31.95 32.15 0.05 -0.16% 32.10 140 32.15 115 18.48
2023-02-23 1402 4592000 1766 148735050 32.10 32.55 32.10 32.45 0.30 0.93% 32.45 33 32.50 131 18.65
2023-02-24 1402 10570000 2187 341915600 32.45 32.50 32.10 32.45 0.00 0% 32.35 98 32.45 204 18.65
2023-03-01 1402 8148000 2558 261532250 32.15 32.40 31.95 32.00 0.45 -1.39% 32.00 40 32.05 1 18.39
2023-03-02 1402 8205000 2979 265363550 32.00 32.60 31.85 32.45 0.45 1.41% 32.45 68 32.50 120 18.65
2023-03-03 1402 3253471 1675 105021138 32.45 32.50 32.20 32.20 0.25 -0.77% 32.20 72 32.25 31 18.51
2023-03-06 1402 3762000 1556 122255100 32.50 32.60 32.30 32.45 0.25 0.78% 32.45 25 32.50 956 18.65
2023-03-07 1402 5291000 1761 172325300 32.35 32.70 32.35 32.55 0.10 0.31% 32.50 184 32.55 19 18.71
2023-03-08 1402 4679000 1926 151284000 32.50 32.55 32.25 32.30 0.25 -0.77% 32.30 149 32.35 21 18.56
2023-03-09 1402 21047000 8229 667525550 32.10 32.15 31.50 31.55 0.75 -2.32% 31.55 147 31.60 39 18.13
2023-03-10 1402 10583000 3883 330608800 31.25 31.40 31.15 31.25 0.30 -0.95% 31.25 120 31.30 9 17.96
2023-03-13 1402 9119000 2747 286144100 31.15 31.55 31.15 31.35 0.10 0.32% 31.35 88 31.40 13 18.02
2023-03-14 1402 8927000 2505 279710050 31.20 31.50 31.15 31.30 0.05 -0.16% 31.30 154 31.35 37 17.99
2023-03-15 1402 7139000 3312 223874600 31.30 31.50 31.25 31.25 0.05 -0.16% 31.25 603 31.35 1 17.96
2023-03-16 1402 5804000 1687 181919800 31.25 31.45 31.20 31.30 0.05 0.16% 31.25 204 31.30 11 17.99
2023-03-17 1402 15565000 3513 483396950 31.35 31.35 30.80 31.00 0.30 -0.96% 31.00 1555 31.10 1 20.39
2023-03-20 1402 8673000 3336 267485550 31.25 31.25 30.65 30.80 0.20 -0.65% 30.80 149 30.85 3 20.26
2023-03-21 1402 8977000 2958 276525950 31.00 31.00 30.70 30.75 0.05 -0.16% 30.75 215 30.80 30 20.23
2023-03-22 1402 5110000 2461 157641000 30.85 30.95 30.75 30.80 0.05 0.16% 30.80 272 30.85 125 20.26
2023-03-23 1402 6836000 2206 211545300 30.80 31.05 30.75 30.95 0.15 0.49% 30.90 232 30.95 294 20.36
2023-03-24 1402 5481000 1939 170523700 31.05 31.20 31.00 31.10 0.15 0.48% 31.10 509 31.15 215 20.46
2023-03-27 1402 4846000 1561 151134450 31.15 31.30 31.10 31.20 0.10 0.32% 31.15 117 31.20 249 20.53
2023-03-28 1402 4775000 1646 148623900 31.20 31.25 31.05 31.10 0.10 -0.32% 31.05 122 31.10 11 20.46
2023-03-29 1402 4406000 1450 137890950 31.20 31.35 31.10 31.35 0.25 0.8% 31.30 92 31.35 17 20.62
2023-03-30 1402 5508000 2404 172421650 31.35 31.40 31.20 31.30 0.05 -0.16% 31.30 50 31.35 643 20.59
2023-03-31 1402 5392000 2175 169205400 31.35 31.50 31.30 31.30 0.00 0% 31.30 892 31.35 123 20.59
2023-04-06 1402 5500000 2669 172303750 31.25 31.50 31.20 31.35 0.05 0.16% 31.30 181 31.35 224 20.62
2023-04-07 1402 3097000 1669 97166400 31.40 31.50 31.25 31.30 0.05 -0.16% 31.30 95 31.35 57 20.59
2023-04-10 1402 4623000 2184 145118000 31.25 31.50 31.15 31.45 0.15 0.48% 31.45 14 31.50 458 20.69
2023-04-11 1402 6585000 2172 209153000 31.45 31.85 31.40 31.80 0.35 1.11% 31.80 85 31.85 179 20.92
2023-04-12 1402 5682000 2073 180910600 31.80 32.00 31.70 31.70 0.10 -0.31% 31.70 456 31.75 106 20.86
2023-04-13 1402 8062214 2486 256205881 31.75 31.90 31.65 31.70 0.00 0% 31.70 67 31.75 148 20.86
2023-04-14 1402 7381000 2510 234490250 31.65 31.90 31.65 31.85 0.15 0.47% 31.80 145 31.85 104 20.95
2023-04-17 1402 5078000 1767 161210800 31.75 31.85 31.55 31.85 0.00 0% 31.80 8 31.85 358 20.95
2023-04-18 1402 5974000 2008 189173450 31.75 31.75 31.60 31.65 0.20 -0.63% 31.60 277 31.65 30 20.82
2023-04-19 1402 5472000 1829 173475250 31.70 31.80 31.55 31.70 0.05 0.16% 31.65 94 31.70 107 20.86
2023-04-20 1402 6137000 2050 193086050 31.55 31.70 31.25 31.45 0.25 -0.79% 31.45 12 31.50 1034 20.69
2023-04-21 1402 5059130 1762 159298075 31.45 31.65 31.40 31.40 0.05 -0.16% 31.40 346 31.45 25 20.66
2023-04-24 1402 7212000 2235 229677450 31.50 32.10 31.50 31.90 0.50 1.59% 31.85 147 31.90 47 20.99
2023-04-25 1402 5303000 2073 168779050 31.95 31.95 31.75 31.75 0.15 -0.47% 31.75 119 31.80 27 20.89
2023-04-26 1402 8313000 3146 264579300 31.85 31.95 31.70 31.90 0.15 0.47% 31.85 125 31.90 243 20.99
2023-04-27 1402 5045000 2022 160771000 31.75 32.05 31.65 31.85 0.05 -0.16% 31.85 81 31.90 84 20.95
2023-04-28 1402 5175000 1814 165222900 32.00 32.05 31.80 31.90 0.05 0.16% 31.90 85 31.95 66 20.99
2023-05-02 1402 5504000 2470 177008950 32.00 32.25 31.95 32.25 0.35 1.1% 32.20 130 32.25 185 21.22
2023-05-03 1402 3606000 1638 116142450 32.20 32.30 32.05 32.20 0.05 -0.16% 32.15 235 32.20 38 21.18
2023-05-04 1402 4346000 1439 140106850 32.10 32.35 32.10 32.25 0.05 0.16% 32.20 233 32.25 13 21.22
2023-05-05 1402 4057882 2450 131270792 32.35 32.45 32.20 32.35 0.10 0.31% 32.30 296 32.35 24 21.28
2023-05-08 1402 4724000 1891 153779050 32.40 32.70 32.35 32.60 0.25 0.77% 32.60 10 32.65 101 21.45
2023-05-09 1402 3401000 1658 109583450 32.50 32.50 32.10 32.25 0.35 -1.07% 32.20 42 32.25 14 21.22
2023-05-10 1402 4225000 1932 135257800 32.15 32.25 31.80 32.10 0.15 -0.47% 32.05 16 32.10 98 21.12
2023-05-11 1402 3709000 1488 117815050 32.10 32.10 31.60 31.80 0.30 -0.93% 31.75 228 31.80 67 20.92
2023-05-12 1402 5310000 2528 169995600 31.80 32.25 31.65 32.10 0.30 0.94% 32.00 143 32.10 112 21.12
2023-05-15 1402 5184242 2518 164486472 31.80 31.90 31.60 31.75 0.35 -1.09% 31.75 28 31.80 26 20.89
2023-05-16 1402 7458000 3917 236650050 32.05 32.05 31.60 31.95 0.20 0.63% 31.90 91 31.95 145 24.96
2023-05-17 1402 8175155 4467 261226451 31.95 32.10 31.75 31.95 0.00 0% 31.95 267 32.05 1 24.96
2023-05-18 1402 5362000 2155 171267850 31.80 32.05 31.80 32.00 0.05 0.16% 31.95 52 32.00 240 25.00
2023-05-19 1402 5616000 2516 180036350 32.15 32.25 31.90 32.05 0.05 0.16% 32.05 75 32.10 230 25.04
2023-05-22 1402 4162000 2411 133336300 32.05 32.20 31.85 32.05 0.00 0% 32.00 25 32.05 148 25.04
2023-05-23 1402 4849000 2853 155241450 32.10 32.10 31.80 32.05 0.00 0% 32.05 32 32.10 188 25.04
2023-05-24 1402 4433000 2691 141612100 32.05 32.05 31.80 32.00 0.05 -0.16% 32.00 60 32.05 155 25.00
2023-05-25 1402 5919000 2841 188306650 31.80 32.00 31.65 32.00 0.00 0% 31.90 79 32.00 237 25.00
2023-05-26 1402 4874000 2310 155019900 31.70 31.90 31.70 31.80 0.20 -0.62% 31.75 142 31.80 10 24.84
2023-05-29 1402 4775000 2376 152380900 31.80 32.05 31.75 31.85 0.05 0.16% 31.85 15 31.95 121 24.88
2023-05-30 1402 6870000 3402 219937550 32.00 32.20 31.85 32.10 0.25 0.78% 32.00 110 32.10 77 25.08
2023-05-31 1402 36575000 3078 1180607800 32.00 32.30 31.95 32.30 0.20 0.62% 32.30 152 32.35 360 25.23
2023-06-01 1402 6003000 2944 191229150 32.15 32.20 31.70 31.70 0.60 -1.86% 31.70 60 31.75 65 24.77
2023-06-02 1402 3983000 1764 127009150 31.75 32.00 31.75 31.90 0.20 0.63% 31.90 9 31.95 14 24.92
2023-06-05 1402 4774000 1935 153700350 32.05 32.30 32.05 32.20 0.30 0.94% 32.20 29 32.25 105 25.16
2023-06-06 1402 5196688 2547 168735122 32.30 32.60 32.25 32.50 0.30 0.93% 32.50 37 32.55 105 25.39
2023-06-07 1402 4769000 2908 155043300 32.55 32.60 32.35 32.45 0.05 -0.15% 32.45 34 32.50 56 25.35
2023-06-08 1402 4547000 2410 147939000 32.45 32.60 32.35 32.45 0.00 0% 32.45 342 32.50 69 25.35
2023-06-09 1402 4279000 1928 139599300 32.55 32.75 32.50 32.55 0.10 0.31% 32.55 114 32.60 34 25.43
2023-06-12 1402 5057000 2712 164522700 32.60 32.70 32.35 32.40 0.15 -0.46% 32.40 16 32.45 3 25.31
2023-06-13 1402 5302000 2213 172848000 32.30 32.75 32.25 32.60 0.20 0.62% 32.60 76 32.65 13 25.47
2023-06-14 1402 4119000 1868 134706500 32.50 32.80 32.50 32.75 0.15 0.46% 32.70 388 32.75 6 25.59
2023-06-15 1402 6191000 2904 203771500 32.65 33.05 32.60 33.00 0.25 0.76% 32.95 55 33.00 238 25.78
2023-06-16 1402 11570266 3302 382563865 32.90 33.30 32.85 32.95 0.05 -0.15% 32.95 68 33.00 45 25.74
2023-06-19 1402 4401000 1644 144416050 32.80 32.95 32.55 32.95 0.00 0% 32.90 21 32.95 229 25.74
2023-06-20 1402 5319000 1649 174061400 32.95 32.95 32.50 32.75 0.20 -0.61% 32.75 50 32.80 263 25.59
2023-06-21 1402 6320000 2306 207920250 32.60 33.05 32.55 33.05 0.30 0.92% 33.00 57 33.05 396 25.82
2023-06-26 1402 10110000 3776 338255850 33.10 33.65 33.10 33.50 0.45 1.36% 33.45 25 33.50 7 26.17
2023-06-27 1402 4891000 2305 163727050 33.40 33.60 33.35 33.50 0.00 0% 33.45 4 33.50 68 26.17
2023-06-28 1402 4085000 1537 136595400 33.35 33.60 33.30 33.55 0.05 0.15% 33.50 56 33.55 42 26.21
2023-06-29 1402 3929000 1948 131621250 33.70 33.75 33.35 33.40 0.15 -0.45% 33.40 15 33.45 50 26.09
2023-06-30 1402 6806000 2823 227381600 33.20 33.55 33.15 33.45 0.05 0.15% 33.40 264 33.45 27 26.13
2023-07-03 1402 4233000 1920 141551400 33.60 33.65 33.30 33.45 0.00 0% 33.40 63 33.45 67 26.13
2023-07-04 1402 5196000 1999 172800200 33.30 33.40 33.10 33.15 0.30 -0.9% 33.15 116 33.20 21 25.90
2023-07-05 1402 6480000 3052 216467000 33.40 33.60 33.25 33.35 0.20 0.6% 33.35 14 33.40 50 26.05
2023-07-06 1402 14955000 6022 485837900 33.00 33.05 32.15 32.20 1.15 -3.45% 32.20 546 32.25 57 25.16
2023-07-07 1402 8376000 3572 267968950 32.00 32.20 31.80 32.05 0.15 -0.47% 32.05 76 32.10 53 25.04
2023-07-10 1402 6016000 2880 192973700 32.00 32.30 31.90 32.00 0.05 -0.16% 32.00 102 32.05 8 25.00
2023-07-11 1402 4665000 2225 151208600 32.10 32.55 32.10 32.45 0.45 1.41% 32.40 145 32.45 36 25.35
2023-07-12 1402 4434000 2016 143346600 32.25 32.45 32.25 32.30 0.15 -0.46% 32.30 163 32.35 84 25.23
2023-07-13 1402 6023000 2655 194835900 32.40 32.50 32.20 32.20 0.10 -0.31% 32.20 112 32.25 93 25.16
2023-07-14 1402 8021000 3643 258660400 32.20 32.40 32.10 32.30 0.10 0.31% 32.30 63 32.35 252 25.23
2023-07-18 1402 13123000 5533 394489650 30.30 30.30 29.90 30.00 0.30 -7.12% 30.00 111 30.05 11 23.44
2023-07-19 1402 10449000 5107 311452100 30.00 30.05 29.55 29.75 0.25 -0.83% 29.70 20 29.75 64 23.24
2023-07-20 1402 7028000 2702 209913650 29.75 30.10 29.65 29.80 0.05 0.17% 29.80 5 29.85 1 23.28
2023-07-21 1402 7946000 3529 236017650 29.95 29.95 29.55 29.60 0.20 -0.67% 29.60 13 29.65 42 23.12
2023-07-24 1402 9496000 3981 278769850 29.60 29.75 29.15 29.15 0.45 -1.52% 29.15 132 29.20 1 22.77
2023-07-25 1402 7328000 2859 214374050 29.35 29.40 29.15 29.25 0.10 0.34% 29.25 69 29.30 46 22.85
2023-07-27 1402 5510000 2503 164373300 29.55 29.95 29.45 29.95 0.45 2.39% 29.90 110 29.95 207 23.40
2023-07-28 1402 6718000 2412 199855850 29.85 29.90 29.60 29.70 0.25 -0.83% 29.65 175 29.70 55 23.20
2023-07-31 1402 5987000 1735 177978000 29.85 29.90 29.70 29.70 0.00 0% 29.70 393 29.75 31 23.20
2023-08-01 1402 4301000 2628 127455400 29.75 29.80 29.55 29.65 0.05 -0.17% 29.65 20 29.70 16 23.16
2023-08-02 1402 7723000 4000 228559950 29.60 29.80 29.50 29.55 0.10 -0.34% 29.55 150 29.60 100 23.09
2023-08-04 1402 4697000 2535 138825250 29.55 29.65 29.50 29.50 0.05 -0.17% 29.50 897 29.55 113 23.05
2023-08-07 1402 3742000 1540 111171250 29.55 29.80 29.50 29.80 0.30 1.02% 29.75 35 29.80 99 23.28
2023-08-08 1402 6493000 2607 192168400 29.80 29.85 29.50 29.60 0.20 -0.67% 29.55 193 29.60 85 23.12
2023-08-09 1402 5544000 2608 163519500 29.70 29.70 29.40 29.50 0.10 -0.34% 29.50 3 29.55 69 23.05
2023-08-10 1402 6152000 3168 180739700 29.50 29.60 29.25 29.45 0.05 -0.17% 29.40 41 29.45 29 23.01
2023-08-11 1402 4687000 1969 137823850 29.50 29.55 29.30 29.50 0.05 0.17% 29.45 1 29.50 186 23.05
2023-08-14 1402 5688000 2976 167338950 29.55 29.60 29.30 29.30 0.20 -0.68% 29.30 138 29.35 123 22.89
2023-08-15 1402 5825000 2447 170315550 29.35 29.40 29.15 29.15 0.15 -0.51% 29.15 799 29.25 57 25.80
2023-08-16 1402 11343000 5906 326130950 29.10 29.15 28.55 28.60 0.55 -1.89% 28.55 201 28.60 98 25.31
2023-08-17 1402 6862000 3032 194921150 28.50 28.55 28.25 28.50 0.10 -0.35% 28.45 116 28.50 330 25.22
2023-08-18 1402 5229000 1955 150223700 28.50 28.90 28.40 28.75 0.25 0.88% 28.75 2 28.80 82 25.44
2023-08-21 1402 3849000 1348 110575600 28.75 28.85 28.65 28.65 0.10 -0.35% 28.65 152 28.70 44 25.35
2023-08-22 1402 3957000 1593 113063550 28.70 28.75 28.50 28.60 0.05 -0.17% 28.55 46 28.60 118 25.31
2023-08-23 1402 4772000 2234 135778200 28.55 28.60 28.35 28.35 0.25 -0.87% 28.35 232 28.40 1 25.09
2023-08-24 1402 7828000 3514 221506050 28.45 28.45 28.20 28.35 0.00 0% 28.30 38 28.35 103 25.09
2023-08-25 1402 5552000 2350 157345700 28.30 28.45 28.30 28.30 0.05 -0.18% 28.30 135 28.35 1016 25.04
2023-08-28 1402 5222000 2689 147285300 28.30 28.40 28.05 28.15 0.15 -0.53% 28.15 70 28.20 89 24.91
2023-08-29 1402 3919000 1675 110613450 28.20 28.30 28.15 28.30 0.15 0.53% 28.25 67 28.30 4 25.04
2023-08-30 1402 5590000 2001 159039750 28.35 28.55 28.25 28.55 0.25 0.88% 28.50 16 28.55 104 25.27
2023-08-31 1402 12001000 3373 339276600 28.55 28.60 28.15 28.15 0.40 -1.4% 28.15 2116 28.20 164 24.91
2023-09-01 1402 5831000 2741 167705100 28.25 28.95 28.25 28.80 0.65 2.31% 28.80 22 28.85 236 25.49
2023-09-04 1402 5983000 3311 171305700 28.75 28.80 28.55 28.60 0.20 -0.69% 28.55 313 28.60 37 25.31
2023-09-05 1402 4470000 1684 128554800 28.60 28.95 28.55 28.85 0.25 0.87% 28.85 23 28.90 48 25.53
2023-09-06 1402 5555232 2993 159199066 28.75 28.85 28.60 28.60 0.25 -0.87% 28.60 204 28.65 11 25.31
2023-09-07 1402 6347000 3096 180695400 28.50 28.70 28.35 28.40 0.20 -0.7% 28.40 53 28.45 62 25.13
2023-09-08 1402 3512000 2113 99840300 28.40 28.60 28.25 28.50 0.10 0.35% 28.50 48 28.55 72 25.22
2023-09-11 1402 4615000 2153 132374750 28.55 28.90 28.50 28.70 0.20 0.7% 28.70 114 28.75 11 25.40
2023-09-12 1402 6433000 2308 186425300 28.70 29.20 28.65 29.15 0.45 1.57% 29.10 158 29.15 102 25.80
2023-09-13 1402 5445000 2654 157707950 29.10 29.15 28.75 29.15 0.00 0% 29.05 15 29.15 210 25.80
2023-09-14 1402 9788000 3214 286024000 29.20 29.45 28.90 29.45 0.30 1.03% 29.40 4 29.45 548 26.06
2023-09-15 1402 65629000 7985 1908399150 29.25 29.30 28.70 29.10 0.35 -1.19% 29.10 293 29.15 51 25.75
2023-09-18 1402 6027000 2131 177556050 29.10 29.60 29.05 29.50 0.40 1.37% 29.45 36 29.50 114 26.11
2023-09-19 1402 3235000 1598 95203300 29.50 29.50 29.35 29.40 0.10 -0.34% 29.35 351 29.40 34 26.02
2023-09-20 1402 3769000 1836 110639650 29.50 29.50 29.20 29.20 0.20 -0.68% 29.20 135 29.30 44 25.84
2023-09-21 1402 6057000 2985 175226400 29.20 29.30 28.80 28.80 0.40 -1.37% 28.75 466 28.80 5 25.49
2023-09-22 1402 2126000 1198 61217950 28.75 28.90 28.65 28.75 0.05 -0.17% 28.75 92 28.80 1 25.44
2023-09-25 1402 2437000 1232 70434250 28.90 29.00 28.75 28.85 0.10 0.35% 28.85 14 28.90 106 25.53
2023-09-26 1402 3595000 2096 103034050 28.70 28.85 28.60 28.60 0.25 -0.87% 28.60 137 28.65 36 25.31
2023-09-27 1402 2456000 1556 70280450 28.60 28.80 28.55 28.60 0.00 0% 28.55 36 28.60 36 25.31
2023-09-28 1402 3487000 1512 100478800 28.80 28.95 28.70 28.75 0.15 0.52% 28.70 143 28.75 1 25.44
2023-10-02 1402 4155000 2017 120823650 28.90 29.20 28.90 29.10 0.35 1.22% 29.10 54 29.15 122 25.75
2023-10-03 1402 3608000 2100 104256500 29.10 29.10 28.75 28.85 0.25 -0.86% 28.85 15 28.90 197 25.53
2023-10-04 1402 6981000 3569 198889750 28.50 28.75 28.35 28.35 0.50 -1.73% 28.35 444 28.40 11 25.09
2023-10-05 1402 4639000 2495 132128000 28.45 28.65 28.40 28.40 0.05 0.18% 28.40 242 28.45 36 25.13
2023-10-06 1402 3159000 1555 90172200 28.45 28.65 28.45 28.55 0.15 0.53% 28.50 53 28.55 22 25.27
2023-10-11 1402 11484000 5289 333111900 28.80 29.25 28.70 29.20 0.65 2.28% 29.15 35 29.20 227 25.84
2023-10-12 1402 8586000 4835 250622900 29.30 29.35 28.95 29.25 0.05 0.17% 29.20 45 29.25 25 25.88
2023-10-13 1402 6424000 3681 188015650 29.30 29.40 29.15 29.30 0.05 0.17% 29.25 7 29.30 3 25.93
2023-10-16 1402 6373000 3714 186327400 29.30 29.40 29.10 29.25 0.05 -0.17% 29.20 20 29.25 6 25.88
2023-10-17 1402 5755000 3127 168058100 29.30 29.40 29.10 29.15 0.10 -0.34% 29.15 64 29.20 64 25.80
2023-10-18 1402 16546969 5444 481359884 29.35 29.40 29.00 29.00 0.15 -0.51% 29.00 160 29.10 144 25.66
2023-10-19 1402 6672000 2541 193415500 28.85 29.15 28.85 28.95 0.05 -0.17% 28.95 14 29.00 338 25.62
2023-10-20 1402 7749000 3469 222999250 28.70 29.00 28.55 28.85 0.10 -0.35% 28.85 44 28.90 236 25.53
2023-10-23 1402 4078000 1717 117195100 28.85 28.95 28.65 28.65 0.20 -0.69% 28.65 351 28.70 35 25.35
2023-10-24 1402 2833000 1373 81891400 28.90 29.20 28.65 29.05 0.40 1.4% 29.00 33 29.05 29 25.71
2023-10-25 1402 4315709 2322 125632283 29.10 29.20 29.00 29.10 0.05 0.17% 29.10 17 29.15 90 25.75
2023-10-26 1402 6081000 2200 176618150 28.80 29.25 28.80 29.00 0.10 -0.34% 29.00 180 29.05 7 25.66
2023-10-27 1402 6054000 2075 177368050 29.25 29.45 29.05 29.25 0.25 0.86% 29.25 97 29.30 175 25.88
2023-10-30 1402 6397000 2721 187472600 29.25 29.45 29.10 29.30 0.05 0.17% 29.25 98 29.30 2 25.93
2023-10-31 1402 7505000 2895 221223400 29.15 29.55 29.15 29.50 0.20 0.68% 29.45 86 29.50 31 26.11
2023-11-01 1402 5536000 2809 163170500 29.50 29.70 29.30 29.40 0.10 -0.34% 29.40 32 29.45 5 26.02
2023-11-02 1402 5976000 3220 177814600 29.70 29.85 29.60 29.85 0.45 1.53% 29.80 116 29.85 418 26.42
2023-11-03 1402 3789000 2017 113039700 29.75 29.95 29.65 29.90 0.05 0.17% 29.90 63 29.95 572 26.46
2023-11-06 1402 8786000 3694 264818500 29.90 30.30 29.75 30.25 0.35 1.17% 30.20 2 30.25 249 26.77
2023-11-07 1402 4786000 2491 144233450 30.25 30.25 30.00 30.20 0.05 -0.17% 30.15 60 30.20 121 26.73
2023-11-08 1402 5223000 2346 157624100 30.30 30.35 30.05 30.15 0.05 -0.17% 30.10 33 30.15 1 26.68
2023-11-09 1402 4667000 2100 140577050 30.10 30.25 29.90 30.25 0.10 0.33% 30.20 10 30.25 169 26.77
2023-11-10 1402 4668000 2237 140927000 30.00 30.30 30.00 30.25 0.00 0% 30.20 6 30.25 23 26.77
2023-11-13 1402 5511000 2460 166413150 30.25 30.35 30.00 30.35 0.10 0.33% 30.30 10 30.35 357 26.86
2023-11-14 1402 7939000 3123 241209700 30.45 30.50 30.20 30.50 0.15 0.49% 30.45 20 30.50 235 26.99
2023-11-15 1402 11269000 4827 344661350 30.60 30.75 30.40 30.70 0.20 0.66% 30.65 4 30.70 218 28.69
2023-11-16 1402 7277000 3315 223635350 30.70 30.85 30.50 30.85 0.15 0.49% 30.80 72 30.85 320 28.83
2023-11-17 1402 6442000 2881 198455400 30.85 30.90 30.65 30.75 0.10 -0.32% 30.70 189 30.75 71 28.74
2023-11-20 1402 9929000 5073 298786950 30.75 30.75 29.85 29.95 0.80 -2.6% 29.95 128 30.00 51 27.99
2023-11-21 1402 14451000 5530 437742850 30.00 30.45 29.95 30.40 0.45 1.5% 30.35 46 30.40 35 28.41
2023-11-22 1402 11458000 6098 350588250 30.40 30.85 30.40 30.45 0.05 0.16% 30.45 301 30.50 60 28.46
2023-11-23 1402 9053000 3913 278149900 30.55 30.90 30.45 30.65 0.20 0.66% 30.65 95 30.70 6 28.64
2023-11-24 1402 16223000 5340 494817150 30.75 30.90 30.15 30.15 0.50 -1.63% 30.10 262 30.15 204 28.18
2023-11-27 1402 20848000 5227 639384900 30.35 31.00 30.30 30.45 0.30 1% 30.45 319 30.65 99 28.46
2023-11-28 1402 15041000 4868 462889850 30.90 31.00 30.60 30.60 0.15 0.49% 30.60 225 30.65 98 28.60
2023-11-29 1402 13559000 4860 416371700 30.60 30.90 30.60 30.60 0.00 0% 30.60 502 30.65 88 28.60
2023-11-30 1402 27865000 6114 856557650 30.80 31.00 30.60 30.60 0.00 0% 30.60 479 30.65 71 28.60
2023-12-01 1402 11400000 3857 352409650 30.60 31.00 30.60 30.95 0.35 1.14% 30.90 36 30.95 359 28.93
2023-12-04 1402 15258000 5906 481131950 31.00 31.75 31.00 31.60 0.65 2.1% 31.55 125 31.60 5 29.53
2023-12-05 1402 12861000 5414 404588500 31.35 31.70 31.30 31.30 0.30 -0.95% 31.30 408 31.40 10 29.25
2023-12-06 1402 9172000 3861 291203200 31.45 31.90 31.45 31.65 0.35 1.12% 31.65 161 31.70 112 29.58
2023-12-07 1402 6968000 2718 217395900 31.65 31.75 30.95 31.10 0.55 -1.74% 31.10 10 31.15 121 29.07
2023-12-08 1402 5017000 2332 155396550 31.35 31.35 30.85 30.95 0.15 -0.48% 30.90 286 30.95 127 28.93
2023-12-11 1402 4714000 2079 145092050 30.90 30.95 30.65 30.90 0.05 -0.16% 30.85 41 30.90 72 28.88
2023-12-12 1402 5369000 2442 166027200 31.05 31.10 30.80 31.00 0.10 0.32% 30.90 32 31.00 510 28.97
2023-12-13 1402 6373000 3005 196060900 31.00 31.05 30.60 30.70 0.30 -0.97% 30.65 22 30.70 4 28.69
2023-12-14 1402 8641000 3811 266566050 31.05 31.05 30.70 30.95 0.25 0.81% 30.85 41 30.95 649 28.93
2023-12-15 1402 52418000 4932 1616139100 31.00 31.10 30.75 30.80 0.15 -0.48% 30.75 2244 30.80 402 28.78
2023-12-18 1402 15159000 2811 474239850 30.80 31.40 30.80 31.40 0.60 1.95% 31.35 168 31.40 136 29.35
2023-12-19 1402 16256000 4317 510658850 31.10 31.55 31.00 31.45 0.05 0.16% 31.40 23 31.45 1169 29.39
2023-12-20 1402 15339000 2922 480457600 31.45 31.50 31.25 31.25 0.20 -0.64% 31.25 91 31.35 231 29.21
2023-12-21 1402 13607000 2977 427857950 31.00 31.55 31.00 31.50 0.25 0.8% 31.40 3 31.50 678 29.44
2023-12-22 1402 4685000 1995 145666850 31.40 31.45 30.95 31.10 0.40 -1.27% 31.05 4 31.10 379 29.07
2023-12-25 1402 1877000 906 57978200 31.10 31.10 30.80 30.95 0.15 -0.48% 30.90 3 30.95 93 28.93
2023-12-26 1402 1932000 744 59985650 31.05 31.15 30.90 31.10 0.15 0.48% 31.05 1 31.10 114 29.07
2023-12-27 1402 6403000 2111 200524800 31.05 31.50 30.95 31.40 0.30 0.96% 31.30 33 31.40 98 29.35
2023-12-28 1402 3855000 1940 120669250 31.35 31.40 31.20 31.40 0.00 0% 31.25 5 31.40 179 29.35
2023-12-29 1402 5765000 1958 179553750 31.45 31.45 31.05 31.20 0.20 -0.64% 31.15 114 31.20 156 29.16