東元(1504)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　　31.25
0
0%		31.10
-0.15
-0.48%		30.95
-0.15
-0.48%		31.05
0.1
0.32%		31.00
-0.05
-0.16%		 　31.10
0.1
0.32%		30.85
-0.25
-0.8%		30.90
0.05
0.16%		30.85
-0.05
-0.16%		30.85
0
0%		 　30.60
-0.25
-0.81%		30.60
0
0%		30.65
0.05
0.16%		30.60
-0.05
-0.16%		30.30
-0.3
-0.98%		 　30.05
-0.25
-0.83%		29.20
-0.85
-2.83%		29.30
0.1
0.34%		 30.44
2 月　　　　　　29.70
0.4
1.37%		29.85
0.15
0.51%		30.70
0.85
2.85%		30.40
-0.3
-0.98%		30.40
0
0%		 　30.05
-0.35
-1.15%		29.85
-0.2
-0.67%		30.25
0.4
1.34%		30.35
0.1
0.33%		30.15
-0.2
-0.66%		 　30.50
0.35
1.16%		30.05
-0.45
-1.48%		30.10
0.05
0.17%		29.75
-0.35
-1.16%		30.05
0.3
1.01%		 30.23
3 月30.45
0.4
1.33%		30.05
-0.4
-1.31%		30.20
0.15
0.5%		 　　29.10
-1.1
-3.64%		28.70
-0.4
-1.37%		29.10
0.4
1.39%		29.90
0.8
2.75%		29.50
-0.4
-1.34%		 　29.70
0.2
0.68%		29.65
-0.05
-0.17%		29.55
-0.1
-0.34%		29.95
0.4
1.35%		30.15
0.2
0.67%		 　30.05
-0.1
-0.33%		30.00
-0.05
-0.17%		30.30
0.3
1%		30.30
0
0%		30.95
0.65
2.15%		 　30.85
-0.1
-0.32%		30.70
-0.15
-0.49%		31.45
0.75
2.44%		32.15
0.7
2.23%		30.09
4 月31.50
-0.65
-2.02%		 　　　31.40
-0.1
-0.32%		30.50
-0.9
-2.87%		31.00
0.5
1.64%		 　31.05
0.05
0.16%		31.25
0.2
0.64%		32.30
1.05
3.36%		32.70
0.4
1.24%		33.45
0.75
2.29%		 　32.45
-1
-2.99%		32.95
0.5
1.54%		33.55
0.6
1.82%		32.65
-0.9
-2.68%		32.90
0.25
0.77%		 　31.90
-1
-3.04%		32.30
0.4
1.25%		31.70
-0.6
-1.86%		31.70
0
0%		31.20
-0.5
-1.58%		 31.9
5 月　　31.10
-0.1
-0.32%		31.20
0.1
0.32%		31.05
-0.15
-0.48%		30.80
-0.25
-0.81%		 　29.80
-1
-3.25%		30.10
0.3
1.01%		29.70
-0.4
-1.33%		28.60
-1.1
-3.7%		28.90
0.3
1.05%		 　28.25
-0.65
-2.25%		28.85
0.6
2.12%		28.70
-0.15
-0.52%		28.50
-0.2
-0.7%		28.75
0.25
0.88%		 　28.85
0.1
0.35%		28.65
-0.2
-0.69%		28.95
0.3
1.05%		29.30
0.35
1.21%		29.60
0.3
1.02%		 　30.25
0.65
2.2%		30.95
0.7
2.31%		29.52
6 月30.50
-0.45
-1.45%		29.90
-0.6
-1.97%		 　　30.15
0.25
0.84%		30.05
-0.1
-0.33%		30.15
0.1
0.33%		29.95
-0.2
-0.66%		29.85
-0.1
-0.33%		 　29.70
-0.15
-0.5%		29.75
0.05
0.17%		28.60
-1.15
-3.87%		28.20
-0.4
-1.4%		28.05
-0.15
-0.53%		 　27.45
-0.6
-2.14%		28.65
1.2
4.37%		28.20
-0.45
-1.57%		28.65
0.45
1.6%		29.80
1.15
4.01%		 　28.95
-0.85
-2.85%		28.80
-0.15
-0.52%		29.45
0.65
2.26%		29.85
0.4
1.36%		 29.23
7 月29.05
-0.8
-2.68%		 　28.70
-0.35
-1.2%		28.65
-0.05
-0.17%		28.50
-0.15
-0.52%		28.40
-0.1
-0.35%		28.25
-0.15
-0.53%		 　28.60
0.35
1.24%		28.05
-0.55
-1.92%		28.20
0.15
0.53%		28.25
0.05
0.18%		28.40
0.15
0.53%		 　28.45
0.05
0.18%		28.75
0.3
1.05%		28.70
-0.05
-0.17%		28.70
0
0%		28.50
-0.2
-0.7%		 　28.85
0.35
1.23%		28.95
0.1
0.35%		29.25
0.3
1.04%		29.30
0.05
0.17%		29.35
0.05
0.17%		 28.68
8 月29.00
-0.35
-1.19%		28.70
-0.3
-1.03%		28.30
-0.4
-1.39%		28.10
-0.2
-0.71%		28.55
0.45
1.6%		 　28.35
-0.2
-0.7%		28.60
0.25
0.88%		28.30
-0.3
-1.05%		28.80
0.5
1.77%		28.95
0.15
0.52%		 　29.30
0.35
1.21%		29.80
0.5
1.71%		29.90
0.1
0.34%		29.65
-0.25
-0.84%		29.50
-0.15
-0.51%		 　29.50
0
0%		29.35
-0.15
-0.51%		29.70
0.35
1.19%		29.60
-0.1
-0.34%		29.70
0.1
0.34%		 　29.20
-0.5
-1.68%		29.30
0.1
0.34%		29.60
0.3
1.02%		29.11
9 月29.40
-0.2
-0.68%		29.45
0.05
0.17%		 　29.75
0.3
1.02%		29.30
-0.45
-1.51%		28.80
-0.5
-1.71%		29.15
0.35
1.22%		 　　29.25
0.1
0.34%		29.30
0.05
0.17%		28.70
-0.6
-2.05%		28.75
0.05
0.17%		28.50
-0.25
-0.87%		 　28.40
-0.1
-0.35%		28.40
0
0%		28.80
0.4
1.41%		28.90
0.1
0.35%		29.00
0.1
0.35%		 　28.30
-0.7
-2.41%		28.20
-0.1
-0.35%		28.05
-0.15
-0.53%		27.90
-0.15
-0.53%		28.15
0.25
0.9%		 28.77
10 月　　27.85
-0.3
-1.07%		28.05
0.2
0.72%		28.05
0
0%		28.00
-0.05
-0.18%		27.95
-0.05
-0.18%		 　　27.50
-0.45
-1.61%		27.85
0.35
1.27%		26.90
-0.95
-3.41%		27.45
0.55
2.04%		 　27.10
-0.35
-1.28%		27.60
0.5
1.85%		27.20
-0.4
-1.45%		27.05
-0.15
-0.55%		27.00
-0.05
-0.18%		 　27.55
0.55
2.04%		28.10
0.55
2%		28.05
-0.05
-0.18%		29.05
1
3.57%		28.65
-0.4
-1.38%		 28.50
-0.15
-0.52%		27.78
11 月28.65
0.15
0.53%		28.55
-0.1
-0.35%		28.70
0.15
0.53%		28.95
0.25
0.87%		 　29.30
0.35
1.21%		29.30
0
0%		29.10
-0.2
-0.68%		28.95
-0.15
-0.52%		29.65
0.7
2.42%		 　28.85
-0.8
-2.7%		29.00
0.15
0.52%		28.50
-0.5
-1.72%		29.00
0.5
1.75%		28.10
-0.9
-3.1%		 　27.80
-0.3
-1.07%		27.35
-0.45
-1.62%		27.40
0.05
0.18%		27.90
0.5
1.82%		27.85
-0.05
-0.18%		 　27.90
0.05
0.18%		28.20
0.3
1.08%		28.15
-0.05
-0.18%		 28.49
12 月28.20
0.05
0.18%		28.15
-0.05
-0.18%		 　28.00
-0.15
-0.53%		27.90
-0.1
-0.36%		27.70
-0.2
-0.72%		27.75
0.05
0.18%		28.00
0.25
0.9%		 　27.80
-0.2
-0.71%		28.00
0.2
0.72%		28.15
0.15
0.54%		28.20
0.05
0.18%		27.75
-0.45
-1.6%		 30.60
2.85
10.27%		27.40
-3.2
-10.46%		27.30
-0.1
-0.36%		27.20
-0.1
-0.37%		27.35
0.15
0.55%		27.25
-0.1
-0.37%		 　27.50
0.25
0.92%		27.80
0.3
1.09%		27.70
-0.1
-0.36%		27.45
-0.25
-0.9%		27.55
0.1
0.36%		　27.95

說明:最高漲幅:10.27%最低跌幅:-10.46% 最高價:33.55最低價:26.90平均價:29.33,灰色底表示週末,漲144天(50.6)元,跌154天(-56.5)元,平盤12天
10%=2,4%=3,3%=3,2%=24,1%=73,0%=51,-0%=1,-1%=4,-2%=17,-3%=22,-4%=41,-5%=69,

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 1504 1357048 1202 42716301 31.70 31.90 31.25 31.25 0.40 0% 31.20 56 31.25 11 13.47
2022-01-04 1504 1419627 1035 44199540 31.20 31.30 31.05 31.10 0.15 -0.48% 31.05 47 31.10 7 13.41
2022-01-05 1504 1405999 802 43632794 30.90 31.35 30.90 30.95 0.15 -0.48% 30.90 116 30.95 7 13.34
2022-01-06 1504 665750 418 20637726 31.00 31.10 30.90 31.05 0.10 0.32% 31.00 74 31.05 6 13.38
2022-01-07 1504 1248509 845 38796393 31.10 31.40 30.90 31.00 0.05 -0.16% 30.90 29 31.00 48 13.36
2022-01-10 1504 1625963 925 50446668 31.05 31.25 30.85 31.10 0.10 0.32% 31.00 8 31.10 128 13.41
2022-01-11 1504 1047351 692 32406842 30.95 31.15 30.85 30.85 0.25 -0.8% 30.85 75 30.90 16 13.30
2022-01-12 1504 817067 478 25230318 30.95 31.00 30.80 30.90 0.05 0.16% 30.90 3 30.95 7 13.32
2022-01-13 1504 1164941 713 36054540 31.00 31.10 30.85 30.85 0.05 -0.16% 30.85 36 30.90 2 13.30
2022-01-14 1504 1501344 633 46466580 31.00 31.10 30.80 30.85 0.00 0% 30.85 41 30.90 231 13.30
2022-01-17 1504 1574021 869 48243652 30.75 30.80 30.60 30.60 0.25 -0.81% 30.55 140 30.60 17 13.19
2022-01-18 1504 656297 435 20134378 30.65 30.80 30.60 30.60 0.00 0% 30.60 170 30.70 15 13.19
2022-01-19 1504 1603779 944 49090887 30.70 30.70 30.50 30.65 0.05 0.16% 30.65 13 30.70 17 13.21
2022-01-20 1504 1137778 758 34787299 30.55 30.70 30.45 30.60 0.05 -0.16% 30.60 58 30.65 12 13.19
2022-01-21 1504 1958324 1141 59529443 30.45 30.75 30.30 30.30 0.30 -0.98% 30.30 149 30.35 30 13.06
2022-01-24 1504 1381547 843 41519229 30.15 30.25 29.85 30.05 0.25 -0.83% 30.05 10 30.10 2 12.95
2022-01-25 1504 3693705 2315 108457110 29.80 29.80 29.15 29.20 0.85 -2.83% 29.20 33 29.25 38 12.59
2022-01-26 1504 2067503 1113 60913654 29.20 29.80 29.20 29.30 0.10 0.34% 29.30 56 29.35 5 12.63
2022-02-07 1504 2776776 1215 82067887 29.35 29.75 29.35 29.70 0.40 1.37% 29.65 31 29.70 15 12.80
2022-02-08 1504 2013092 1394 60085282 29.75 29.95 29.75 29.85 0.15 0.51% 29.80 332 29.85 3 12.87
2022-02-09 1504 2269654 1208 69256334 30.15 30.70 30.10 30.70 0.85 2.85% 30.65 18 30.70 294 13.23
2022-02-10 1504 1700808 1171 52079950 30.70 30.85 30.40 30.40 0.30 -0.98% 30.40 62 30.50 31 13.10
2022-02-11 1504 697349 424 21234035 30.40 30.55 30.40 30.40 0.00 0% 30.40 430 30.50 4 13.10
2022-02-14 1504 961897 769 29019193 30.30 30.35 30.05 30.05 0.35 -1.15% 30.05 87 30.15 28 12.95
2022-02-15 1504 1486173 1086 44506753 30.05 30.10 29.80 29.85 0.20 -0.67% 29.85 33 29.90 14 12.87
2022-02-16 1504 901781 762 27142157 30.10 30.30 29.90 30.25 0.40 1.34% 30.20 9 30.25 1 13.04
2022-02-17 1504 906466 615 27577222 30.45 30.55 30.30 30.35 0.10 0.33% 30.30 5 30.45 11 13.08
2022-02-18 1504 1137480 632 34318094 29.95 30.35 29.90 30.15 0.20 -0.66% 30.15 19 30.20 3 13.00
2022-02-21 1504 806586 505 24568980 30.30 30.60 30.15 30.50 0.35 1.16% 30.50 127 30.55 16 13.15
2022-02-22 1504 1709356 1129 51458963 30.30 30.35 30.00 30.05 0.45 -1.48% 30.05 9 30.10 15 12.95
2022-02-23 1504 778299 529 23462235 30.05 30.30 30.05 30.10 0.05 0.17% 30.05 304 30.10 90 12.97
2022-02-24 1504 2496902 1609 74559490 30.45 30.45 29.60 29.75 0.35 -1.16% 29.70 27 29.75 27 12.82
2022-02-25 1504 2303185 1351 68891355 29.80 30.10 29.70 30.05 0.30 1.01% 30.00 10 30.05 95 12.95
2022-03-01 1504 1108180 730 33662863 30.35 30.50 30.10 30.45 0.40 1.33% 30.35 5 30.45 40 13.12
2022-03-02 1504 683793 489 20654136 30.20 30.40 30.05 30.05 0.40 -1.31% 30.05 18 30.20 4 12.95
2022-03-03 1504 612036 422 18485908 30.20 30.35 30.10 30.20 0.15 0.5% 30.20 18 30.25 7 13.02
2022-03-07 1504 3300832 1913 96372635 29.60 29.60 29.05 29.10 0.70 -3.64% 29.05 168 29.10 245 12.54
2022-03-08 1504 2494418 1380 71835757 28.95 29.05 28.50 28.70 0.40 -1.37% 28.65 28 28.70 7 12.37
2022-03-09 1504 1603909 848 46559591 28.90 29.15 28.75 29.10 0.40 1.39% 29.10 353 29.15 76 12.54
2022-03-10 1504 2243733 999 66347827 29.35 29.90 29.25 29.90 0.80 2.75% 29.75 28 29.90 6 12.89
2022-03-11 1504 1116000 509 32978100 29.60 29.75 29.40 29.50 0.40 -1.34% 29.50 14 29.60 7 12.72
2022-03-14 1504 970000 400 28657200 29.55 29.80 29.35 29.70 0.20 0.68% 29.65 12 29.75 6 12.80
2022-03-15 1504 980000 584 28999650 29.70 29.75 29.50 29.65 0.05 -0.17% 29.60 1 29.65 9 12.78
2022-03-16 1504 1382000 789 40783200 29.70 29.80 29.35 29.55 0.10 -0.34% 29.55 58 29.60 1 12.74
2022-03-17 1504 3220000 1750 96260300 30.00 30.25 29.60 29.95 0.40 1.35% 29.95 1 30.00 38 12.91
2022-03-18 1504 5565000 1795 166478650 29.90 30.15 29.55 30.15 0.20 0.67% 30.05 10 30.15 32 12.67
2022-03-21 1504 1916000 990 57764200 30.30 30.30 30.00 30.05 0.10 -0.33% 30.05 27 30.10 1 12.63
2022-03-22 1504 3411924 1768 102965502 30.10 30.50 29.90 30.00 0.05 -0.17% 29.95 513 30.00 4 12.60
2022-03-23 1504 2539000 1344 77152750 30.20 30.60 30.05 30.30 0.30 1% 30.30 2 30.35 2 12.73
2022-03-24 1504 2367597 1257 71725696 30.35 30.50 30.20 30.30 0.00 0% 30.25 95 30.30 57 12.73
2022-03-25 1504 7435000 3724 230105950 30.30 31.45 30.30 30.95 0.65 2.15% 30.95 70 31.00 185 13.00
2022-03-28 1504 2394000 1203 73544850 30.60 31.00 30.45 30.85 0.10 -0.32% 30.85 27 30.90 25 12.96
2022-03-29 1504 1540945 894 47407348 30.85 31.00 30.60 30.70 0.15 -0.49% 30.65 34 30.70 8 12.90
2022-03-30 1504 6563000 3015 205260350 30.85 31.65 30.85 31.45 0.75 2.44% 31.45 8 31.50 52 13.21
2022-03-31 1504 20996000 9667 684201800 31.65 33.50 31.60 32.15 0.70 2.23% 32.15 51 32.20 9 13.51
2022-04-01 1504 6664000 3162 210449600 31.75 32.00 31.35 31.50 0.65 -2.02% 31.45 208 31.50 65 13.24
2022-04-06 1504 5092000 2935 160044250 31.50 31.80 31.10 31.40 0.10 -0.32% 31.40 10 31.45 28 13.19
2022-04-07 1504 4731362 2526 145931248 31.10 31.25 30.50 30.50 0.90 -2.87% 30.50 233 30.60 1 12.82
2022-04-08 1504 1785000 885 55403100 30.80 31.25 30.65 31.00 0.50 1.64% 31.00 17 31.05 20 13.03
2022-04-11 1504 3414000 1784 106738750 31.35 31.60 31.00 31.05 0.05 0.16% 31.05 15 31.10 2 13.05
2022-04-12 1504 1892000 1141 59000050 31.25 31.35 31.00 31.25 0.20 0.64% 31.20 10 31.25 2 13.13
2022-04-13 1504 10016000 4885 322952650 31.55 32.60 31.55 32.30 1.05 3.36% 32.30 135 32.35 27 13.57
2022-04-14 1504 5320000 2739 172367350 32.50 32.70 32.00 32.70 0.40 1.24% 32.65 15 32.70 126 13.74
2022-04-15 1504 12470325 5626 415735756 32.70 34.10 32.40 33.45 0.75 2.29% 33.40 89 33.45 21 14.05
2022-04-18 1504 8934359 4619 296146069 33.90 34.00 32.40 32.45 1.00 -2.99% 32.45 50 32.50 28 13.63
2022-04-19 1504 5772460 2962 189962852 32.70 33.30 32.30 32.95 0.50 1.54% 32.95 4 33.00 18 13.84
2022-04-20 1504 10096000 4703 339746900 33.00 34.05 33.00 33.55 0.60 1.82% 33.55 82 33.60 1 14.10
2022-04-21 1504 10663837 5481 353148394 34.00 34.00 32.50 32.65 0.90 -2.68% 32.65 29 32.70 97 13.72
2022-04-22 1504 9530742 4392 313201463 32.50 33.30 32.20 32.90 0.25 0.77% 32.90 31 32.95 1 13.82
2022-04-25 1504 8782439 4670 284895429 32.65 33.15 31.90 31.90 1.00 -3.04% 31.90 211 31.95 8 13.40
2022-04-26 1504 5865000 2539 191053650 32.65 33.05 32.15 32.30 0.40 1.25% 32.30 11 32.35 5 13.57
2022-04-27 1504 4244346 2431 133869392 31.60 31.90 31.15 31.70 0.60 -1.86% 31.65 18 31.70 31 13.32
2022-04-28 1504 2808000 1731 89015750 31.60 32.00 31.40 31.70 0.00 0% 31.70 10 31.75 53 13.32
2022-04-29 1504 5286331 2415 166316028 32.00 32.15 31.20 31.20 0.50 -1.58% 31.20 21 31.25 2 13.11
2022-05-03 1504 2476000 1296 77021900 31.30 31.35 30.90 31.10 0.10 -0.32% 31.10 32 31.15 44 13.07
2022-05-04 1504 1274000 743 39813300 31.30 31.50 31.15 31.20 0.10 0.32% 31.15 48 31.20 5 13.11
2022-05-05 1504 2851354 1697 89023845 31.40 31.55 31.00 31.05 0.15 -0.48% 31.05 31 31.10 10 13.05
2022-05-06 1504 2917133 1954 89197602 30.75 30.90 30.30 30.80 0.25 -0.81% 30.70 29 30.80 40 12.94
2022-05-09 1504 3264985 1968 98198730 30.50 30.60 29.80 29.80 1.00 -3.25% 29.80 59 29.85 3 12.52
2022-05-10 1504 2239062 1049 66783020 29.45 30.10 29.20 30.10 0.30 1.01% 30.05 35 30.10 10 12.65
2022-05-11 1504 3135000 1446 92892350 29.85 29.85 29.40 29.70 0.40 -1.33% 29.60 14 29.70 46 12.48
2022-05-12 1504 5357000 2381 154447200 29.10 29.35 28.50 28.60 1.10 -3.7% 28.60 81 28.65 32 12.02
2022-05-13 1504 2573000 1440 74352600 29.00 29.15 28.55 28.90 0.30 1.05% 28.90 22 28.95 4 12.14
2022-05-16 1504 8037000 4534 226598300 28.50 28.90 27.80 28.25 0.65 -2.25% 28.25 192 28.30 3 11.87
2022-05-17 1504 2918000 1714 83616350 28.60 28.90 28.40 28.85 0.60 2.12% 28.80 99 28.85 6 14.28
2022-05-18 1504 2433000 1633 70070900 28.70 29.15 28.60 28.70 0.15 -0.52% 28.70 23 28.75 14 14.21
2022-05-19 1504 2039000 1123 57856100 28.30 28.60 28.15 28.50 0.20 -0.7% 28.50 11 28.55 49 14.11
2022-05-20 1504 2516000 1358 72452050 28.55 29.05 28.50 28.75 0.25 0.88% 28.75 23 28.80 34 14.23
2022-05-23 1504 1601000 918 46373800 29.10 29.20 28.80 28.85 0.10 0.35% 28.85 24 28.90 33 14.28
2022-05-24 1504 1223388 772 35249470 28.80 29.15 28.65 28.65 0.20 -0.69% 28.65 73 28.70 24 14.18
2022-05-25 1504 2499156 1510 72202160 28.95 29.10 28.60 28.95 0.30 1.05% 28.95 3 29.00 16 14.33
2022-05-26 1504 2606000 1326 76301650 29.20 29.50 29.00 29.30 0.35 1.21% 29.15 10 29.30 86 14.50
2022-05-27 1504 3243000 1872 96464350 29.45 30.00 29.30 29.60 0.30 1.02% 29.60 76 29.65 50 14.65
2022-05-30 1504 2480000 1370 74715650 29.90 30.30 29.70 30.25 0.65 2.2% 30.20 49 30.25 29 14.98
2022-05-31 1504 5712000 1696 175206850 30.25 30.95 30.00 30.95 0.70 2.31% 30.90 16 30.95 38 15.32
2022-06-01 1504 7369000 3337 226772850 30.60 31.10 30.50 30.50 0.45 -1.45% 30.50 171 30.55 5 15.10
2022-06-02 1504 2842589 1750 85413814 30.20 30.25 29.90 29.90 0.60 -1.97% 29.90 59 29.95 87 14.80
2022-06-06 1504 1889000 902 56951000 30.25 30.30 29.95 30.15 0.25 0.84% 30.15 744 30.20 144 14.93
2022-06-07 1504 2167000 907 65027500 30.00 30.15 29.90 30.05 0.10 -0.33% 30.05 15 30.10 2 14.88
2022-06-08 1504 1516000 839 45644250 30.25 30.25 30.05 30.15 0.10 0.33% 30.10 7 30.15 143 14.93
2022-06-09 1504 1466000 842 43939050 30.05 30.10 29.90 29.95 0.20 -0.66% 29.95 708 30.00 203 14.83
2022-06-10 1504 1547676 798 46160910 29.80 30.00 29.75 29.85 0.10 -0.33% 29.80 273 29.85 28 14.78
2022-06-13 1504 4693000 2311 138836800 29.60 29.80 29.35 29.70 0.15 -0.5% 29.70 90 29.75 99 14.70
2022-06-14 1504 3626000 1835 107828150 29.70 29.90 29.50 29.75 0.05 0.17% 29.75 331 29.80 164 14.73
2022-06-15 1504 4347000 2345 124408800 28.55 28.85 28.45 28.60 0.00 -3.87% 28.60 99 28.65 104 14.16
2022-06-16 1504 2310000 1229 65817100 28.80 28.85 28.20 28.20 0.40 -1.4% 28.20 33 28.25 31 13.96
2022-06-17 1504 9533000 1366 267441800 27.90 28.45 27.80 28.05 0.15 -0.53% 28.05 67 28.15 35 13.89
2022-06-20 1504 2102414 1152 58193625 28.15 28.15 27.45 27.45 0.60 -2.14% 27.45 26 27.50 109 13.59
2022-06-21 1504 4183000 1757 118731100 27.95 28.75 27.75 28.65 1.20 4.37% 28.65 698 28.70 61 14.18
2022-06-22 1504 1382000 841 39188050 28.55 28.80 28.05 28.20 0.45 -1.57% 28.15 14 28.20 3 13.96
2022-06-23 1504 2750283 1754 78538058 28.70 28.90 28.30 28.65 0.45 1.6% 28.65 27 28.70 26 14.18
2022-06-24 1504 12445944 6022 369104303 29.40 30.20 29.15 29.80 1.15 4.01% 29.75 72 29.80 221 14.75
2022-06-27 1504 8217000 3684 239761150 29.80 29.85 28.90 28.95 0.85 -2.85% 28.95 76 29.00 168 14.33
2022-06-28 1504 2924000 1654 84243450 28.85 29.20 28.60 28.80 0.15 -0.52% 28.80 4 28.85 28 14.26
2022-06-29 1504 12542000 5354 368509350 28.80 29.80 28.80 29.45 0.65 2.26% 29.45 146 29.50 219 14.58
2022-06-30 1504 19202000 6999 571327300 29.55 30.00 29.40 29.85 0.40 1.36% 29.85 413 29.90 182 14.78
2022-07-01 1504 22747073 10086 678770635 30.15 30.45 29.00 29.05 0.80 -2.68% 29.05 257 29.10 8 14.38
2022-07-04 1504 5610000 2689 161726900 29.00 29.55 28.50 28.70 0.35 -1.2% 28.65 31 28.70 15 14.21
2022-07-05 1504 5311000 2499 153894250 29.40 29.60 28.55 28.65 0.05 -0.17% 28.65 109 28.75 2 14.18
2022-07-06 1504 3977186 2264 114359750 28.90 29.00 28.50 28.50 0.15 -0.52% 28.50 1 28.60 36 14.11
2022-07-07 1504 4432000 2435 125642850 28.40 28.60 27.95 28.40 0.10 -0.35% 28.40 33 28.50 68 14.06
2022-07-08 1504 3493000 1665 99196100 28.50 28.70 28.20 28.25 0.15 -0.53% 28.25 203 28.30 19 13.99
2022-07-11 1504 2623000 1451 75367300 28.70 28.90 28.50 28.60 0.35 1.24% 28.60 43 28.65 25 14.16
2022-07-12 1504 2889000 1388 81219500 28.60 28.60 27.95 28.05 0.55 -1.92% 28.05 71 28.10 26 13.89
2022-07-13 1504 2547000 1438 72112500 28.60 28.60 28.20 28.20 0.15 0.53% 28.20 33 28.25 1 13.96
2022-07-14 1504 3306876 1811 93183791 28.15 28.40 27.95 28.25 0.05 0.18% 28.25 36 28.30 60 13.99
2022-07-15 1504 2797000 1417 79191050 28.20 28.60 28.05 28.40 0.15 0.53% 28.40 62 28.50 119 14.06
2022-07-18 1504 2191000 1097 62471250 28.45 28.65 28.40 28.45 0.05 0.18% 28.45 144 28.50 135 14.08
2022-07-19 1504 1416000 800 40523500 28.50 28.75 28.35 28.75 0.30 1.05% 28.70 2 28.75 15 14.23
2022-07-20 1504 7865000 3388 228367050 29.00 29.30 28.65 28.70 0.05 -0.17% 28.65 86 28.80 16 14.21
2022-07-21 1504 2316000 1202 66071750 28.75 28.85 28.30 28.70 0.00 0% 28.65 52 28.70 12 14.21
2022-07-22 1504 1972349 1004 56443973 28.70 28.85 28.50 28.50 0.20 -0.7% 28.50 103 28.55 5 14.11
2022-07-25 1504 2181000 995 62964100 28.60 29.00 28.60 28.85 0.35 1.23% 28.85 25 28.90 63 14.28
2022-07-26 1504 1720000 915 49686750 28.85 29.00 28.70 28.95 0.10 0.35% 28.90 19 28.95 102 14.33
2022-07-27 1504 3524645 1658 102579148 29.00 29.25 28.90 29.25 0.30 1.04% 29.20 63 29.25 53 14.48
2022-07-28 1504 3747000 2104 109558100 29.30 29.45 29.05 29.30 0.05 0.17% 29.25 18 29.30 4 14.50
2022-07-29 1504 2468000 1118 72210850 29.45 29.45 29.10 29.35 0.05 0.17% 29.35 27 29.40 85 14.53
2022-08-01 1504 2022000 1083 58716400 29.30 29.30 28.30 29.00 0.35 -1.19% 29.00 25 29.05 14 14.36
2022-08-02 1504 2853000 1326 81772900 28.65 28.90 28.50 28.70 0.30 -1.03% 28.65 1 28.70 56 14.21
2022-08-03 1504 1991000 1112 56724400 28.70 28.80 28.30 28.30 0.40 -1.39% 28.30 125 28.35 2 14.01
2022-08-04 1504 2789000 1267 78298350 28.40 28.40 27.75 28.10 0.20 -0.71% 28.10 26 28.15 32 13.91
2022-08-05 1504 1313738 621 37333117 28.40 28.55 28.25 28.55 0.45 1.6% 28.50 20 28.55 43 14.13
2022-08-08 1504 951000 429 26900050 28.45 28.45 28.15 28.35 0.20 -0.7% 28.30 15 28.35 56 14.03
2022-08-09 1504 1030950 650 29346398 28.30 28.60 28.20 28.60 0.25 0.88% 28.55 1 28.60 482 14.16
2022-08-10 1504 1896344 898 53945497 28.30 28.65 28.30 28.30 0.30 -1.05% 28.30 189 28.35 1 14.01
2022-08-11 1504 1992427 1072 57232313 28.70 28.85 28.55 28.80 0.50 1.77% 28.75 35 28.80 49 14.26
2022-08-12 1504 1460000 737 42107700 28.85 28.95 28.70 28.95 0.15 0.52% 28.95 5 29.00 163 14.33
2022-08-15 1504 4827000 2112 140900400 29.10 29.45 29.00 29.30 0.35 1.21% 29.25 35 29.30 533 16.10
2022-08-16 1504 12828000 4656 383577450 29.30 30.35 29.30 29.80 0.50 1.71% 29.80 9 29.85 114 16.37
2022-08-17 1504 7133000 2964 214215900 30.10 30.25 29.75 29.90 0.10 0.34% 29.90 63 29.95 1 16.43
2022-08-18 1504 4125278 2211 122105067 29.85 29.85 29.50 29.65 0.25 -0.84% 29.65 20 29.70 47 16.29
2022-08-19 1504 3982566 1819 117453339 29.55 29.70 29.35 29.50 0.15 -0.51% 29.45 48 29.50 86 16.21
2022-08-22 1504 1535371 982 45040959 29.30 29.50 29.05 29.50 0.00 0% 29.45 32 29.50 107 16.21
2022-08-23 1504 2189000 921 64315500 29.35 29.60 29.15 29.35 0.15 -0.51% 29.35 62 29.45 4 16.13
2022-08-24 1504 5289000 1910 156954900 29.50 29.90 29.40 29.70 0.35 1.19% 29.65 2 29.70 111 16.32
2022-08-25 1504 9847000 4418 295452050 29.70 30.45 29.55 29.60 0.10 -0.34% 29.60 36 29.65 7 16.26
2022-08-26 1504 3144000 1405 93090100 29.70 29.70 29.50 29.70 0.10 0.34% 29.65 2 29.70 127 16.32
2022-08-29 1504 4656000 1722 134654450 29.00 29.35 28.00 29.20 0.50 -1.68% 29.15 5 29.20 11 16.04
2022-08-30 1504 2738000 1388 79899450 29.20 29.30 29.00 29.30 0.10 0.34% 29.15 37 29.30 73 16.10
2022-08-31 1504 3313000 1294 97208300 29.25 29.60 28.85 29.60 0.30 1.02% 29.40 37 29.60 40 16.26
2022-09-01 1504 2824160 1405 82325789 29.05 29.45 28.90 29.40 0.20 -0.68% 29.35 71 29.40 40 16.15
2022-09-02 1504 1912000 877 56273150 29.45 29.70 29.30 29.45 0.05 0.17% 29.40 32 29.45 58 16.18
2022-09-05 1504 2687000 1107 79559600 29.40 29.85 29.25 29.75 0.30 1.02% 29.70 31 29.75 46 16.35
2022-09-06 1504 2351000 1254 69136750 29.75 29.80 29.15 29.30 0.45 -1.51% 29.30 13 29.35 44 16.10
2022-09-07 1504 1864000 1094 53847350 28.95 29.10 28.80 28.80 0.50 -1.71% 28.80 9 28.85 20 15.82
2022-09-08 1504 1613000 820 46705700 28.95 29.15 28.80 29.15 0.35 1.22% 29.15 1 29.20 69 16.02
2022-09-12 1504 1909000 884 55822350 29.50 29.50 29.10 29.25 0.10 0.34% 29.25 9 29.30 47 16.07
2022-09-13 1504 1431000 786 41971200 29.40 29.40 29.25 29.30 0.05 0.17% 29.30 19 29.35 18 16.10
2022-09-14 1504 2667000 1427 76760000 28.55 28.95 28.50 28.70 0.60 -2.05% 28.70 69 28.75 5 15.77
2022-09-15 1504 1804000 1017 51815950 28.70 28.80 28.65 28.75 0.05 0.17% 28.70 340 28.75 38 15.80
2022-09-16 1504 7112000 2200 202064800 28.50 28.70 28.20 28.50 0.25 -0.87% 28.50 43 28.55 184 15.66
2022-09-19 1504 1218014 843 34679242 28.50 28.75 28.30 28.40 0.10 -0.35% 28.40 67 28.45 11 15.60
2022-09-20 1504 826000 517 23462100 28.50 28.55 28.30 28.40 0.00 0% 28.40 36 28.45 1 15.60
2022-09-21 1504 2977000 1496 85411150 28.40 28.85 28.35 28.80 0.40 1.41% 28.75 3 28.80 41 15.82
2022-09-22 1504 2580000 1336 73658600 28.50 28.90 28.20 28.90 0.10 0.35% 28.85 1 28.90 39 15.88
2022-09-23 1504 2506000 1545 72491450 28.90 29.15 28.70 29.00 0.10 0.35% 28.95 3 29.00 5 15.93
2022-09-26 1504 3131000 1501 88929450 28.85 28.85 28.25 28.30 0.70 -2.41% 28.30 170 28.35 3 15.55
2022-09-27 1504 2289000 1151 64743850 28.45 28.50 28.15 28.20 0.10 -0.35% 28.20 48 28.30 132 15.49
2022-09-28 1504 2865000 1321 80490450 28.45 28.60 27.80 28.05 0.15 -0.53% 28.05 42 28.10 44 15.41
2022-09-29 1504 4358000 1825 122306700 28.75 28.80 27.90 27.90 0.15 -0.53% 27.90 73 27.95 15 15.33
2022-09-30 1504 3342000 1147 93435450 27.95 28.15 27.60 28.15 0.25 0.9% 28.10 1 28.15 33 15.47
2022-10-03 1504 1268685 673 35525119 27.80 28.20 27.80 27.85 0.30 -1.07% 27.85 68 27.90 8 15.30
2022-10-04 1504 1869781 1047 52501419 28.05 28.25 27.95 28.05 0.20 0.72% 28.05 15 28.15 6 15.41
2022-10-05 1504 2306000 1164 64908600 28.10 28.30 28.05 28.05 0.00 0% 28.05 6 28.10 13 15.41
2022-10-06 1504 5108000 1192 143283650 28.20 28.25 27.90 28.00 0.05 -0.18% 27.95 104 28.00 252 15.38
2022-10-07 1504 2085000 995 58183900 27.95 28.15 27.80 27.95 0.05 -0.18% 27.90 32 27.95 28 15.36
2022-10-11 1504 2366000 1026 65196750 27.60 27.75 27.30 27.50 0.45 -1.61% 27.50 117 27.55 8 15.11
2022-10-12 1504 1897000 863 52484200 27.55 27.85 27.40 27.85 0.35 1.27% 27.80 1 27.85 12 15.30
2022-10-13 1504 4709729 2555 127724513 27.80 27.85 26.65 26.90 0.95 -3.41% 26.85 9 26.90 52 14.78
2022-10-14 1504 2146000 1006 58878750 27.20 27.60 27.05 27.45 0.55 2.04% 27.45 1 27.50 19 15.08
2022-10-17 1504 1877000 960 50841250 27.25 27.35 26.90 27.10 0.35 -1.28% 27.10 12 27.20 4 14.89
2022-10-18 1504 2113000 967 57837800 27.35 27.65 27.10 27.60 0.50 1.85% 27.60 4 27.65 44 15.16
2022-10-19 1504 1604000 885 43940900 27.45 27.60 27.20 27.20 0.40 -1.45% 27.20 60 27.25 10 14.95
2022-10-20 1504 10251723 3327 277729161 26.80 27.80 26.30 27.05 0.15 -0.55% 27.05 75 27.10 83 14.86
2022-10-21 1504 1588000 818 42806850 27.25 27.25 26.80 27.00 0.05 -0.18% 26.90 25 27.00 17 14.84
2022-10-24 1504 3147000 1245 87180250 27.50 28.05 27.30 27.55 0.55 2.04% 27.55 23 27.60 9 15.14
2022-10-25 1504 5158000 2340 144836850 27.55 28.45 27.55 28.10 0.55 2% 28.05 16 28.10 11 15.44
2022-10-26 1504 2370000 1306 66511150 28.15 28.30 27.80 28.05 0.05 -0.18% 28.05 24 28.10 10 15.41
2022-10-27 1504 5160000 2111 148531100 28.30 29.05 28.25 29.05 1.00 3.57% 28.95 57 29.05 63 15.96
2022-10-28 1504 5289176 2421 153059099 29.10 29.30 28.45 28.65 0.40 -1.38% 28.65 27 28.70 2 15.74
2022-10-31 1504 3939000 1664 112269850 29.00 29.00 28.25 28.50 0.15 -0.52% 28.45 14 28.50 284 15.66
2022-11-01 1504 2789000 1361 79802950 28.50 28.80 28.35 28.65 0.15 0.53% 28.60 10 28.65 1 15.74
2022-11-02 1504 1969000 1093 56458400 28.65 28.80 28.55 28.55 0.10 -0.35% 28.55 14 28.60 1 15.69
2022-11-03 1504 3220000 1446 92215050 28.60 28.85 28.35 28.70 0.15 0.53% 28.70 71 28.80 3 15.77
2022-11-04 1504 4283000 1747 123639950 28.45 29.10 28.30 28.95 0.25 0.87% 28.95 79 29.00 8 15.91
2022-11-07 1504 4590000 1628 134148400 29.10 29.40 28.90 29.30 0.35 1.21% 29.25 9 29.30 34 16.10
2022-11-08 1504 3819000 1745 112262650 29.45 29.65 29.15 29.30 0.00 0% 29.25 35 29.30 18 16.10
2022-11-09 1504 3456000 1616 100827300 29.40 29.40 29.00 29.10 0.20 -0.68% 29.10 27 29.15 2 15.99
2022-11-10 1504 2363013 1295 68525382 29.10 29.30 28.80 28.95 0.15 -0.52% 28.95 6 29.00 5 15.91
2022-11-11 1504 6313000 2611 186754150 29.50 29.75 29.30 29.65 0.70 2.42% 29.60 2 29.65 14 16.29
2022-11-14 1504 8856000 3698 256712050 29.30 29.50 28.75 28.85 0.80 -2.7% 28.80 517 28.85 43 15.85
2022-11-15 1504 4004892 1958 115823684 28.80 29.10 28.70 29.00 0.15 0.52% 28.95 17 29.00 34 18.24
2022-11-16 1504 4742000 2653 136020700 28.90 29.05 28.50 28.50 0.50 -1.72% 28.50 283 28.55 7 17.92
2022-11-17 1504 2944000 1513 84657500 28.50 29.00 28.40 29.00 0.50 1.75% 28.90 1 29.00 167 18.24
2022-11-18 1504 8993165 4526 255038608 28.70 28.80 28.10 28.10 0.90 -3.1% 28.10 124 28.15 7 17.67
2022-11-21 1504 4218000 2568 117962050 28.15 28.30 27.80 27.80 0.30 -1.07% 27.80 11 27.85 67 17.48
2022-11-22 1504 5889000 3218 161886250 27.85 27.90 27.35 27.35 0.45 -1.62% 27.35 66 27.40 79 17.20
2022-11-23 1504 3378000 2099 92841300 27.50 27.70 27.40 27.40 0.05 0.18% 27.40 214 27.45 5 17.23
2022-11-24 1504 2290000 1283 63743150 27.70 28.05 27.65 27.90 0.50 1.82% 27.90 44 27.95 64 17.55
2022-11-25 1504 1947000 941 54490100 28.00 28.15 27.80 27.85 0.05 -0.18% 27.85 114 27.90 34 17.52
2022-11-28 1504 2526000 981 70148300 27.65 27.95 27.50 27.90 0.05 0.18% 27.85 78 27.90 34 17.55
2022-11-29 1504 2746325 1222 77099420 28.15 28.20 27.80 28.20 0.30 1.08% 28.10 24 28.20 64 17.74
2022-11-30 1504 3428000 1338 96402900 28.00 28.25 28.00 28.15 0.05 -0.18% 28.10 130 28.15 41 17.70
2022-12-01 1504 3666000 1673 103350950 28.30 28.45 28.10 28.20 0.05 0.18% 28.15 10 28.20 18 17.74
2022-12-02 1504 3411000 1497 96288850 28.15 28.45 28.05 28.15 0.05 -0.18% 28.15 259 28.20 1 17.70
2022-12-05 1504 3658000 1817 103013500 28.20 28.40 28.00 28.00 0.15 -0.53% 28.00 16 28.05 100 17.61
2022-12-06 1504 6145000 2755 173217000 28.00 28.70 27.80 27.90 0.10 -0.36% 27.90 75 27.95 56 17.55
2022-12-07 1504 3250000 1618 90333200 27.90 28.10 27.60 27.70 0.20 -0.72% 27.70 67 27.75 6 17.42
2022-12-08 1504 2667929 1193 73933131 27.55 27.80 27.55 27.75 0.05 0.18% 27.75 6 27.80 25 17.45
2022-12-09 1504 2060000 887 57557000 27.90 28.05 27.80 28.00 0.25 0.9% 27.95 60 28.00 6 17.61
2022-12-12 1504 1655000 762 45971950 28.00 28.00 27.70 27.80 0.20 -0.71% 27.75 46 27.80 113 17.48
2022-12-13 1504 2175550 1150 60984000 28.15 28.15 27.95 28.00 0.20 0.72% 28.00 156 28.05 21 16.57
2022-12-14 1504 2059000 977 57865000 28.10 28.15 27.95 28.15 0.30 0.54% 28.10 19 28.15 20 17.70
2022-12-15 1504 2455000 1071 69221750 28.15 28.30 28.05 28.20 0.05 0.18% 28.15 126 28.20 60 17.74
2022-12-16 1504 4680000 1559 130210850 27.95 28.05 27.75 27.75 0.45 -1.6% 27.75 81 27.80 99 17.45
2022-12-18 1504 656297 435 20134378 30.65 30.80 30.60 30.60 0.00 10.27% 30.60 170 30.70 15 13.19
2022-12-19 1504 2860000 1151 78687950 27.60 27.70 27.40 27.40 0.35 -10.46% 27.40 149 27.45 20 17.23
2022-12-20 1504 2825000 1198 77077250 27.40 27.50 27.05 27.30 0.10 -0.36% 27.30 69 27.35 43 17.17
2022-12-21 1504 1754000 869 47899400 27.40 27.55 27.20 27.20 0.10 -0.37% 27.20 83 27.25 29 17.11
2022-12-22 1504 1364000 752 37342100 27.40 27.50 27.20 27.35 0.15 0.55% 27.30 47 27.40 51 17.20
2022-12-23 1504 1741000 818 47287750 27.05 27.30 27.00 27.25 0.10 -0.37% 27.20 10 27.25 22 17.14
2022-12-26 1504 1605000 801 44132900 27.40 27.70 27.35 27.50 0.25 0.92% 27.50 28 27.55 55 17.30
2022-12-27 1504 1429000 769 39697350 27.75 27.90 27.65 27.80 0.30 1.09% 27.75 20 27.80 48 17.48
2022-12-28 1504 1551000 724 42964150 27.55 27.85 27.55 27.70 0.10 -0.36% 27.70 30 27.75 52 17.42
2022-12-29 1504 2056000 1115 56431850 27.55 27.60 27.35 27.45 0.25 -0.9% 27.45 103 27.55 2 17.26
2022-12-30 1504 1217000 590 33582850 27.55 27.70 27.50 27.55 0.10 0.36% 27.55 39 27.60 16 17.33