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　　27.35
0
0%		27.90
0.55
2.01%		28.05
0.15
0.54%		28.25
0.2
0.71%		 　28.50
0.25
0.88%		28.50
0
0%		28.35
-0.15
-0.53%		28.25
-0.1
-0.35%		28.25
0
0%		 　28.20
-0.05
-0.18%		28.20
0
0%		 　　　　　　　　　　　28.65
0.45
1.6%		28.70
0.05
0.17%		28.28
2 月28.75
0.05
0.17%		28.85
0.1
0.35%		29.00
0.15
0.52%		 　28.90
-0.1
-0.34%		29.00
0.1
0.35%		29.05
0.05
0.17%		29.00
-0.05
-0.17%		29.35
0.35
1.21%		 　29.30
-0.05
-0.17%		29.40
0.1
0.34%		29.45
0.05
0.17%		29.70
0.25
0.85%		29.30
-0.4
-1.35%		 　30.85
1.55
5.29%		30.40
-0.45
-1.46%		30.25
-0.15
-0.49%		30.95
0.7
2.31%		30.75
-0.2
-0.65%		 29.81
3 月30.50
-0.25
-0.81%		30.80
0.3
0.98%		31.55
0.75
2.44%		 　31.95
0.4
1.27%		35.10
3.15
9.86%		34.50
-0.6
-1.71%		36.00
1.5
4.35%		35.10
-0.9
-2.5%		 　34.90
-0.2
-0.57%		35.20
0.3
0.86%		35.70
0.5
1.42%		35.00
-0.7
-1.96%		35.20
0.2
0.57%		 　35.85
0.65
1.85%		36.25
0.4
1.12%		37.90
1.65
4.55%		40.00
2.1
5.54%		44.00
4
10%		 　41.90
-2.1
-4.77%		40.90
-1
-2.39%		42.90
2
4.89%		42.70
-0.2
-0.47%		42.50
-0.2
-0.47%		36.7
4 月 　　　　42.60
0.1
0.24%		43.05
0.45
1.06%		 　43.95
0.9
2.09%		44.40
0.45
1.02%		45.40
1
2.25%		46.00
0.6
1.32%		44.85
-1.15
-2.5%		 　44.60
-0.25
-0.56%		44.30
-0.3
-0.67%		45.00
0.7
1.58%		44.00
-1
-2.22%		43.80
-0.2
-0.45%		 　44.45
0.65
1.48%		43.05
-1.4
-3.15%		43.25
0.2
0.46%		43.65
0.4
0.92%		44.15
0.5
1.15%		 44.37
5 月　46.25
2.1
4.76%		45.70
-0.55
-1.19%		46.60
0.9
1.97%		45.65
-0.95
-2.04%		 　48.70
3.05
6.68%		47.00
-1.7
-3.49%		46.70
-0.3
-0.64%		44.95
-1.75
-3.75%		45.50
0.55
1.22%		 　47.15
1.65
3.63%		47.00
-0.15
-0.32%		47.00
0
0%		49.80
2.8
5.96%		51.10
1.3
2.61%		 　51.90
0.8
1.57%		51.90
0
0%		52.40
0.5
0.96%		51.80
-0.6
-1.15%		50.90
-0.9
-1.74%		 　51.80
0.9
1.77%		51.10
-0.7
-1.35%		51.20
0.1
0.2%		48.91
6 月52.00
0.8
1.56%		54.10
2.1
4.04%		 　54.70
0.6
1.11%		54.50
-0.2
-0.37%		57.40
2.9
5.32%		56.30
-1.1
-1.92%		54.70
-1.6
-2.84%		 　53.00
-1.7
-3.11%		53.60
0.6
1.13%		53.40
-0.2
-0.37%		54.30
0.9
1.69%		56.80
2.5
4.6%		 　55.80
-1
-1.76%		56.90
1.1
1.97%		57.00
0.1
0.18%		 　　　54.50
-2.5
-4.39%		53.50
-1
-1.83%		52.70
-0.8
-1.5%		52.90
0.2
0.38%		53.30
0.4
0.76%		 54.54
7 月　　54.00
0.7
1.31%		53.00
-1
-1.85%		52.10
-0.9
-1.7%		51.50
-0.6
-1.15%		51.00
-0.5
-0.97%		 　52.70
1.7
3.33%		52.20
-0.5
-0.95%		52.70
0.5
0.96%		52.00
-0.7
-1.33%		53.50
1.5
2.88%		 　　53.00
-0.5
-0.93%		51.50
-1.5
-2.83%		52.90
1.4
2.72%		55.60
2.7
5.1%		 　53.70
-1.9
-3.42%		59.00
5.3
9.87%		 55.00
-4
-6.78%		54.60
-0.4
-0.73%		 53.80
-0.8
-1.47%		53.43
8 月53.20
-0.6
-1.12%		53.10
-0.1
-0.19%		 52.50
-0.6
-1.13%		 　53.80
1.3
2.48%		52.30
-1.5
-2.79%		52.20
-0.1
-0.19%		50.70
-1.5
-2.87%		49.70
-1
-1.97%		 　49.75
0.05
0.1%		50.90
1.15
2.31%		50.80
-0.1
-0.2%		51.20
0.4
0.79%		51.20
0
0%		 　50.10
-1.1
-2.15%		49.25
-0.85
-1.7%		49.30
0.05
0.1%		51.10
1.8
3.65%		50.10
-1
-1.96%		 　49.60
-0.5
-1%		49.55
-0.05
-0.1%		49.40
-0.15
-0.3%		49.90
0.5
1.01%		50.94
9 月49.30
-0.6
-1.2%		 　48.90
-0.4
-0.81%		48.70
-0.2
-0.41%		48.05
-0.65
-1.33%		47.70
-0.35
-0.73%		48.20
0.5
1.05%		 　46.80
-1.4
-2.9%		47.60
0.8
1.71%		48.55
0.95
2%		48.95
0.4
0.82%		49.85
0.9
1.84%		 　49.15
-0.7
-1.4%		50.50
1.35
2.75%		50.60
0.1
0.2%		48.75
-1.85
-3.66%		51.00
2.25
4.62%		 　51.40
0.4
0.78%		51.70
0.3
0.58%		52.00
0.3
0.58%		52.00
0
0%		 49.71
10 月　52.10
0.1
0.19%		51.00
-1.1
-2.11%		49.60
-1.4
-2.75%		50.60
1
2.02%		49.90
-0.7
-1.38%		 　　　48.50
-1.4
-2.81%		49.80
1.3
2.68%		49.10
-0.7
-1.41%		 　49.05
-0.05
-0.1%		47.75
-1.3
-2.65%		48.60
0.85
1.78%		47.45
-1.15
-2.37%		48.15
0.7
1.48%		 　49.15
1
2.08%		48.95
-0.2
-0.41%		48.60
-0.35
-0.72%		47.80
-0.8
-1.65%		47.40
-0.4
-0.84%		 　47.50
0.1
0.21%		46.10
-1.4
-2.95%		48.8
11 月45.40
-0.7
-1.52%		46.75
1.35
2.97%		47.60
0.85
1.82%		 　47.40
-0.2
-0.42%		47.00
-0.4
-0.84%		46.60
-0.4
-0.85%		46.20
-0.4
-0.86%		45.75
-0.45
-0.97%		 　46.05
0.3
0.66%		44.30
-1.75
-3.8%		44.65
0.35
0.79%		44.35
-0.3
-0.67%		45.75
1.4
3.16%		 　46.95
1.2
2.62%		46.20
-0.75
-1.6%		46.10
-0.1
-0.22%		46.85
0.75
1.63%		47.35
0.5
1.07%		 　47.35
0
0%		47.50
0.15
0.32%		46.80
-0.7
-1.47%		46.70
-0.1
-0.21%		 46.43
12 月46.25
-0.45
-0.96%		 　44.85
-1.4
-3.03%		45.05
0.2
0.45%		45.65
0.6
1.33%		46.05
0.4
0.88%		45.80
-0.25
-0.54%		 　45.70
-0.1
-0.22%		45.10
-0.6
-1.31%		45.05
-0.05
-0.11%		45.65
0.6
1.33%		46.60
0.95
2.08%		 　46.60
0
0%		45.95
-0.65
-1.39%		46.30
0.35
0.76%		45.25
-1.05
-2.27%		45.60
0.35
0.77%		 　46.30
0.7
1.54%		46.40
0.1
0.22%		45.95
-0.45
-0.97%		46.85
0.9
1.96%		46.80
-0.05
-0.11%		　　45.89

說明:最高漲幅:10%最低跌幅:-6.78% 最高價:59.00最低價:27.35平均價:45.2,灰色底表示週末,漲144天(126.15)元,跌145天(-106.7)元,平盤12天
10%=3,7%=2,6%=2,5%=12,4%=5,3%=11,2%=35,1%=48,0%=38,-0%=2,-1%=2,-2%=5,-3%=21,-4%=24,-5%=32,-6%=59,

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 1504 2024000 955 55252050 27.45 27.45 27.10 27.35 0.20 0% 27.35 71 27.40 20 17.20
2023-01-04 1504 3428000 1674 95211750 27.40 27.95 27.40 27.90 0.55 2.01% 27.85 2 27.90 28 17.55
2023-01-05 1504 10209000 4788 289463700 28.05 28.70 27.85 28.05 0.15 0.54% 28.05 53 28.10 140 17.64
2023-01-06 1504 2870000 1880 80924650 28.05 28.40 27.95 28.25 0.20 0.71% 28.25 3 28.30 25 17.77
2023-01-09 1504 4002000 1535 113812300 28.45 28.55 28.30 28.50 0.25 0.88% 28.45 38 28.50 257 17.92
2023-01-10 1504 2442000 1043 69468350 28.55 28.55 28.25 28.50 0.00 0% 28.45 3 28.50 140 17.92
2023-01-11 1504 1960000 885 55730100 28.60 28.60 28.35 28.35 0.15 -0.53% 28.30 97 28.35 78 17.83
2023-01-12 1504 1848000 870 52296600 28.45 28.45 28.20 28.25 0.10 -0.35% 28.25 85 28.30 57 17.77
2023-01-13 1504 1295000 701 36634800 28.45 28.50 28.20 28.25 0.00 0% 28.25 6 28.30 64 17.77
2023-01-16 1504 1128000 643 31947900 28.40 28.45 28.20 28.20 0.05 -0.18% 28.20 55 28.25 8 17.74
2023-01-17 1504 1534000 816 43366300 28.15 28.40 28.15 28.20 0.00 0% 28.20 97 28.25 3 17.74
2023-01-30 1504 6007650 2468 172170648 28.50 28.80 28.50 28.65 0.45 1.6% 28.65 117 28.70 13 18.02
2023-01-31 1504 6508000 2259 186882650 28.75 28.90 28.45 28.70 0.05 0.17% 28.65 13 28.70 53 18.05
2023-02-01 1504 5624000 1940 162466400 28.85 29.10 28.75 28.75 0.05 0.17% 28.75 280 28.80 60 18.08
2023-02-02 1504 5108000 1925 147562250 29.00 29.05 28.70 28.85 0.10 0.35% 28.80 48 28.85 18 18.14
2023-02-03 1504 4015000 1380 116051350 28.90 29.00 28.75 29.00 0.15 0.52% 28.95 13 29.00 227 18.24
2023-02-06 1504 3704000 1273 107535250 29.00 29.25 28.90 28.90 0.10 -0.34% 28.90 193 28.95 1 18.18
2023-02-07 1504 4126000 1161 119347650 29.10 29.10 28.80 29.00 0.10 0.35% 29.00 26 29.05 64 18.24
2023-02-08 1504 3351000 1164 97263300 29.00 29.10 28.95 29.05 0.05 0.17% 29.00 47 29.05 218 18.27
2023-02-09 1504 3171000 1140 92197200 28.95 29.20 28.95 29.00 0.05 -0.17% 28.95 407 29.00 85 18.24
2023-02-10 1504 5732457 2043 167437051 28.95 29.35 28.90 29.35 0.35 1.21% 29.30 163 29.35 27 18.46
2023-02-13 1504 5198000 1681 152284650 29.35 29.65 29.10 29.30 0.05 -0.17% 29.25 164 29.30 156 18.43
2023-02-14 1504 5451000 1558 159835050 29.40 29.45 29.15 29.40 0.10 0.34% 29.35 127 29.40 37 18.49
2023-02-15 1504 9837000 2786 290288850 29.50 29.75 29.25 29.45 0.05 0.17% 29.45 56 29.50 64 18.52
2023-02-16 1504 10408000 3363 310860500 29.80 30.10 29.60 29.70 0.25 0.85% 29.65 95 29.70 86 18.68
2023-02-17 1504 7321000 2439 215492350 29.50 29.85 29.15 29.30 0.40 -1.35% 29.30 180 29.35 21 18.43
2023-02-20 1504 28616000 7951 874383750 29.40 31.30 29.35 30.85 1.55 5.29% 30.80 162 30.85 73 19.40
2023-02-21 1504 16582000 4993 503324450 30.50 30.70 30.10 30.40 0.45 -1.46% 30.35 25 30.40 63 19.12
2023-02-22 1504 11238000 3051 338904650 30.10 30.45 29.95 30.25 0.15 -0.49% 30.25 79 30.30 146 19.03
2023-02-23 1504 17254000 4943 533384850 30.55 31.25 30.20 30.95 0.70 2.31% 30.95 116 31.00 14 19.47
2023-02-24 1504 10091000 3000 312892450 31.00 31.35 30.75 30.75 0.20 -0.65% 30.75 235 30.90 1 19.34
2023-03-01 1504 7596000 3130 231967850 30.35 30.80 30.25 30.50 0.25 -0.81% 30.50 70 30.55 2 19.18
2023-03-02 1504 6086000 2016 187702650 30.50 31.10 30.50 30.80 0.30 0.98% 30.75 5 30.80 14 19.37
2023-03-03 1504 8426273 3683 264558263 31.00 31.80 30.85 31.55 0.75 2.44% 31.50 48 31.55 208 19.84
2023-03-06 1504 13426000 4736 432499300 31.80 32.65 31.70 31.95 0.40 1.27% 31.90 13 31.95 34 20.09
2023-03-07 1504 34913000 12560 1191833000 32.25 35.10 32.10 35.10 3.15 9.86% 35.10 68934 0.00 0 22.08
2023-03-08 1504 43436000 16297 1514501050 34.80 35.45 34.15 34.50 0.60 -1.71% 34.50 536 34.55 194 21.70
2023-03-09 1504 52039000 20813 1887352100 34.90 37.55 34.70 36.00 1.50 4.35% 35.95 18 36.00 119 22.64
2023-03-10 1504 24132000 10048 845952500 35.55 35.80 34.50 35.10 0.90 -2.5% 35.05 4 35.10 175 22.08
2023-03-13 1504 20284000 7749 704430850 34.60 35.50 33.75 34.90 0.20 -0.57% 34.90 212 34.95 6 21.95
2023-03-14 1504 21074000 8134 735419150 34.30 35.45 34.10 35.20 0.30 0.86% 35.15 1 35.20 260 22.14
2023-03-15 1504 37647000 16661 1357563600 35.75 36.60 35.40 35.70 0.50 1.42% 35.70 18 35.75 9 22.45
2023-03-16 1504 17784000 7661 624361450 35.05 35.70 34.65 35.00 0.70 -1.96% 35.00 44 35.05 105 22.01
2023-03-17 1504 22698000 7541 798847550 35.35 35.70 34.70 35.20 0.20 0.57% 35.15 221 35.20 2 21.46
2023-03-20 1504 15991000 6548 572671500 35.50 36.15 35.25 35.85 0.65 1.85% 35.85 151 35.90 37 21.86
2023-03-21 1504 23315000 10161 849852250 36.25 37.20 35.95 36.25 0.40 1.12% 36.25 214 36.30 111 22.10
2023-03-22 1504 71750000 29138 2147483647 38.40 39.80 37.50 37.90 1.65 4.55% 37.90 120 37.95 78 23.11
2023-03-23 1504 61596000 28559 2147483647 38.40 40.70 38.30 40.00 2.10 5.54% 40.00 153 40.05 89 24.39
2023-03-24 1504 80347000 37314 2147483647 41.70 44.00 40.80 44.00 4.00 10% 43.95 363 44.00 6054 26.83
2023-03-27 1504 86573000 42115 2147483647 44.00 44.60 41.75 41.90 2.10 -4.77% 41.90 144 41.95 41 25.55
2023-03-28 1504 38898000 17989 1600141800 41.90 42.25 40.40 40.90 1.00 -2.39% 40.85 12 40.90 99 24.94
2023-03-29 1504 64769000 29940 2147483647 41.60 43.20 41.55 42.90 2.00 4.89% 42.80 10 42.90 131 26.16
2023-03-30 1504 39291000 18356 1685855550 43.40 43.80 42.45 42.70 0.20 -0.47% 42.70 215 42.75 46 26.04
2023-03-31 1504 34565000 14227 1449224300 42.70 42.75 41.30 42.50 0.20 -0.47% 42.30 3 42.50 427 25.91
2023-04-06 1504 16878000 8626 713468000 42.50 42.70 41.70 42.60 0.10 0.24% 42.55 11 42.60 85 25.98
2023-04-07 1504 41621000 21559 1810033750 42.80 44.25 42.70 43.05 0.45 1.06% 43.05 104 43.10 14 26.25
2023-04-10 1504 27896000 14599 1223059100 43.30 44.20 43.30 43.95 0.90 2.09% 43.95 29 44.00 660 26.80
2023-04-11 1504 56883000 26165 2147483647 44.10 45.60 44.00 44.40 0.45 1.02% 44.40 226 44.45 140 27.07
2023-04-12 1504 45685000 20750 2059946150 44.65 45.40 44.40 45.40 1.00 2.25% 45.40 148 45.45 111 27.68
2023-04-13 1504 55828000 26709 2147483647 46.95 47.40 45.70 46.00 0.60 1.32% 45.95 13 46.00 261 28.05
2023-04-14 1504 38373000 19459 1730250550 46.25 46.50 44.30 44.85 1.15 -2.5% 44.80 458 44.85 28 27.35
2023-04-17 1504 27583000 12260 1240214150 44.80 45.70 44.50 44.60 0.25 -0.56% 44.60 176 44.65 53 27.20
2023-04-18 1504 24755000 11379 1103814850 44.75 45.40 44.00 44.30 0.30 -0.67% 44.30 256 44.35 203 27.01
2023-04-19 1504 32067000 14711 1448402500 44.60 45.80 44.50 45.00 0.70 1.58% 45.00 15 45.05 64 27.44
2023-04-20 1504 20871000 9414 923149200 44.85 45.00 43.75 44.00 1.00 -2.22% 44.00 142 44.05 30 26.83
2023-04-21 1504 22416000 9199 976410500 44.00 44.25 42.85 43.80 0.20 -0.45% 43.75 1 43.80 25 26.71
2023-04-24 1504 14498000 6773 639677450 43.80 44.55 43.45 44.45 0.65 1.48% 44.40 105 44.45 99 27.10
2023-04-25 1504 34146000 16486 1501445250 44.50 45.20 42.90 43.05 1.40 -3.15% 43.05 80 43.10 8 26.25
2023-04-26 1504 19710000 8126 846047700 42.65 43.25 42.35 43.25 0.20 0.46% 43.20 8 43.25 1478 26.37
2023-04-27 1504 16707000 6196 723617050 42.70 43.80 42.45 43.65 0.40 0.92% 43.65 7 43.70 312 26.62
2023-04-28 1504 18709000 7406 828093400 44.10 44.75 43.90 44.15 0.50 1.15% 44.15 192 44.20 6 26.92
2023-05-02 1504 42778000 19446 1951555200 44.50 46.30 44.45 46.25 2.10 4.76% 46.20 71 46.25 43 28.20
2023-05-03 1504 23559000 11804 1082044150 46.15 46.40 45.60 45.70 0.55 -1.19% 45.70 296 45.75 12 27.87
2023-05-04 1504 24232000 11467 1124227900 45.70 46.85 45.70 46.60 0.90 1.97% 46.55 130 46.60 25 28.41
2023-05-05 1504 30677000 15000 1399703000 46.60 46.90 44.70 45.65 0.95 -2.04% 45.65 195 45.70 34 27.84
2023-05-08 1504 66222000 33017 2147483647 46.10 49.55 45.80 48.70 3.05 6.68% 48.65 46 48.70 150 29.70
2023-05-09 1504 44888000 22937 2129086600 48.70 48.95 46.15 47.00 1.70 -3.49% 46.95 26 47.00 280 28.66
2023-05-10 1504 13306000 6994 619466600 46.80 47.00 46.15 46.70 0.30 -0.64% 46.70 17 46.75 48 28.48
2023-05-11 1504 28892000 13097 1307203900 46.20 46.25 44.50 44.95 1.75 -3.75% 44.95 144 45.00 96 27.41
2023-05-12 1504 21504000 10056 975440750 44.85 45.85 44.60 45.50 0.55 1.22% 45.45 168 45.50 62 27.74
2023-05-15 1504 60067794 30146 2147483647 46.50 48.00 46.20 47.15 1.65 3.63% 47.15 59 47.20 287 28.75
2023-05-16 1504 40333000 18406 1887602800 47.20 47.45 46.20 47.00 0.15 -0.32% 47.00 2 47.05 43 20.89
2023-05-17 1504 18661742 9795 875040559 46.90 47.20 46.50 47.00 0.00 0% 47.00 394 47.05 86 20.89
2023-05-18 1504 84366000 41225 2147483647 48.40 50.50 47.75 49.80 2.80 5.96% 49.75 117 49.80 87 22.13
2023-05-19 1504 78755000 38028 2147483647 50.90 52.10 50.30 51.10 1.30 2.61% 51.00 308 51.10 33 22.71
2023-05-22 1504 45458000 23224 2147483647 51.10 53.30 50.30 51.90 0.80 1.57% 51.90 655 52.00 77 23.07
2023-05-23 1504 24780000 12656 1286867500 52.00 52.50 51.40 51.90 0.00 0% 51.90 530 52.00 102 23.07
2023-05-24 1504 22057000 10853 1137514600 51.90 52.40 50.80 52.40 0.50 0.96% 52.30 15 52.40 85 23.29
2023-05-25 1504 34057000 16338 1786879700 52.80 53.30 51.80 51.80 0.60 -1.15% 51.80 1079 51.90 35 23.02
2023-05-26 1504 25899000 13258 1318253400 51.40 51.50 50.30 50.90 0.90 -1.74% 50.90 16 51.00 265 22.62
2023-05-29 1504 18620000 9367 967506700 51.20 52.50 51.20 51.80 0.90 1.77% 51.80 110 51.90 59 23.02
2023-05-30 1504 13325000 7013 683497400 51.80 52.00 50.90 51.10 0.70 -1.35% 51.10 199 51.20 39 22.71
2023-05-31 1504 28115000 8274 1447014200 51.40 52.20 51.20 51.20 0.10 0.2% 51.20 496 51.30 2 22.76
2023-06-01 1504 13361000 6659 693691500 51.50 52.40 51.50 52.00 0.80 1.56% 51.90 146 52.00 361 23.11
2023-06-02 1504 63781000 32546 2147483647 52.50 55.50 52.50 54.10 2.10 4.04% 54.10 57 54.20 382 24.04
2023-06-05 1504 30243000 15371 1662764400 54.50 55.70 54.10 54.70 0.60 1.11% 54.70 201 54.80 132 24.31
2023-06-06 1504 18981348 9548 1037597686 55.50 55.60 53.80 54.50 0.20 -0.37% 54.50 280 54.60 38 24.22
2023-06-07 1504 42387000 21463 2147483647 55.00 57.50 54.80 57.40 2.90 5.32% 57.30 151 57.40 448 25.51
2023-06-08 1504 27268000 13708 1549304200 57.00 57.60 56.20 56.30 1.10 -1.92% 56.30 43 56.40 75 25.02
2023-06-09 1504 32543000 17794 1786504000 56.80 56.80 54.20 54.70 1.60 -2.84% 54.70 352 54.80 145 24.31
2023-06-12 1504 21198000 11122 1131647400 54.50 54.60 52.70 53.00 1.70 -3.11% 53.00 603 53.10 29 23.56
2023-06-13 1504 14022000 7637 753061800 53.90 54.30 53.20 53.60 0.60 1.13% 53.50 162 53.60 95 23.82
2023-06-14 1504 18718000 9048 996675300 53.60 53.90 52.70 53.40 0.20 -0.37% 53.30 314 53.40 89 23.73
2023-06-15 1504 23523000 13143 1256169000 52.30 54.40 51.90 54.30 0.00 1.69% 54.20 137 54.30 180 24.13
2023-06-16 1504 63628849 32347 2147483647 55.00 58.50 54.90 56.80 2.50 4.6% 56.80 63 56.90 194 25.24
2023-06-19 1504 25391000 12997 1431451200 57.30 57.50 55.60 55.80 1.00 -1.76% 55.80 321 55.90 5 24.80
2023-06-20 1504 36147000 17497 2068655800 55.70 58.20 55.70 56.90 1.10 1.97% 56.90 436 57.00 182 25.29
2023-06-21 1504 21364000 10236 1215294100 57.00 57.30 56.20 57.00 0.10 0.18% 56.90 721 57.00 61 25.33
2023-06-26 1504 26626000 14068 1470751900 56.50 56.70 54.30 54.50 2.50 -4.39% 54.50 199 54.60 77 24.22
2023-06-27 1504 23307000 12519 1254210000 54.70 55.60 52.70 53.50 1.00 -1.83% 53.50 37 53.60 57 23.78
2023-06-28 1504 17430000 8555 923935500 53.80 54.10 52.50 52.70 0.80 -1.5% 52.60 153 52.70 8 23.42
2023-06-29 1504 10460000 5033 554639600 52.90 53.50 52.50 52.90 0.20 0.38% 52.80 429 52.90 296 23.51
2023-06-30 1504 12519000 6182 663327200 53.10 53.70 51.90 53.30 0.40 0.76% 53.30 9 53.40 149 23.69
2023-07-03 1504 13987000 6506 756702300 53.90 54.80 53.50 54.00 0.70 1.31% 54.00 48 54.10 15 24.00
2023-07-04 1504 11627000 6095 619411900 54.00 54.30 52.90 53.00 1.00 -1.85% 53.00 190 53.10 207 23.56
2023-07-05 1504 13635000 7177 715440800 53.00 53.30 52.00 52.10 0.90 -1.7% 52.10 273 52.20 12 23.16
2023-07-06 1504 14835000 7430 767116900 51.80 52.70 51.10 51.50 0.60 -1.15% 51.50 263 51.60 11 22.89
2023-07-07 1504 14358000 6952 731366400 51.30 51.70 50.20 51.00 0.50 -0.97% 51.00 58 51.10 72 22.67
2023-07-10 1504 21751000 11059 1143863700 51.50 53.40 51.30 52.70 1.70 3.33% 52.70 18 52.80 24 23.42
2023-07-11 1504 18128000 8352 949213700 53.20 53.60 51.70 52.20 0.50 -0.95% 52.10 42 52.20 173 23.20
2023-07-12 1504 13115000 6923 691920000 52.50 53.40 52.00 52.70 0.50 0.96% 52.70 119 52.80 143 23.42
2023-07-13 1504 14353000 6834 748532000 53.20 53.40 51.50 52.00 0.70 -1.33% 51.90 45 52.00 12 23.11
2023-07-14 1504 28240000 14238 1508644900 52.10 54.10 52.00 53.50 1.50 2.88% 53.50 128 53.60 315 23.78
2023-07-18 1504 23657000 12185 1275358800 55.30 55.60 52.80 53.00 1.70 -0.93% 53.00 109 53.10 412 23.56
2023-07-19 1504 25045000 12388 1295907900 53.20 53.50 51.10 51.50 1.50 -2.83% 51.50 22 51.60 184 22.89
2023-07-20 1504 14755000 7003 777338400 51.20 53.20 51.20 52.90 1.40 2.72% 52.80 106 52.90 153 23.51
2023-07-21 1504 60613000 29570 2147483647 54.00 56.00 53.80 55.60 2.70 5.1% 55.50 392 55.60 227 24.71
2023-07-24 1504 38014000 19457 2088464600 56.30 56.80 53.50 53.70 1.90 -3.42% 53.70 183 53.80 2 23.87
2023-07-25 1504 96098000 44594 2147483647 54.10 59.00 53.90 59.00 5.30 9.87% 59.00 24385 0.00 0 26.22
2023-07-27 1504 32552000 16300 1797682400 55.60 56.00 54.50 55.00 0.00 -6.78% 55.00 523 55.10 17 24.44
2023-07-28 1504 27940000 15025 1504832300 54.60 54.70 53.10 54.60 0.40 -0.73% 54.50 261 54.60 123 24.27
2023-07-31 1504 19906000 10040 1080796300 54.30 55.40 53.60 53.80 0.80 -1.47% 53.80 171 53.90 98 23.91
2023-08-01 1504 13186000 6901 703753800 53.90 54.30 53.00 53.20 0.60 -1.12% 53.10 338 53.20 48 23.64
2023-08-02 1504 21451000 9804 1147071500 52.80 54.90 52.50 53.10 0.10 -0.19% 53.00 254 53.10 37 23.60
2023-08-04 1504 12674000 6425 661206500 52.30 52.70 50.70 52.50 0.60 -1.13% 52.50 87 52.60 172 23.33
2023-08-07 1504 12265000 5858 654178800 53.40 53.80 52.70 53.80 1.30 2.48% 53.70 143 53.80 315 23.91
2023-08-08 1504 11708000 6203 616820600 53.70 53.70 52.30 52.30 1.50 -2.79% 52.30 3 52.40 117 23.24
2023-08-09 1504 11262000 5714 587601000 52.20 53.20 51.50 52.20 0.10 -0.19% 52.10 120 52.20 23 23.20
2023-08-10 1504 11454000 6144 585533300 52.40 52.50 50.60 50.70 1.50 -2.87% 50.70 5 50.80 71 22.53
2023-08-11 1504 19966000 9785 993874400 50.40 51.30 49.20 49.70 1.00 -1.97% 49.65 44 49.70 79 22.09
2023-08-14 1504 15504000 8314 782780400 51.10 51.50 49.70 49.75 0.05 0.1% 49.75 73 49.80 6 22.11
2023-08-15 1504 9055000 4513 459065100 50.40 51.10 50.20 50.90 1.15 2.31% 50.80 43 50.90 71 18.38
2023-08-16 1504 14268000 7353 722264150 50.20 51.30 49.90 50.80 0.10 -0.2% 50.80 21 50.90 231 18.34
2023-08-17 1504 10032000 5220 510241300 50.30 51.40 50.10 51.20 0.40 0.79% 51.20 86 51.30 223 18.48
2023-08-18 1504 24668000 12775 1280546800 51.50 52.90 51.00 51.20 0.00 0% 51.10 187 51.20 6 18.48
2023-08-21 1504 12801000 6965 644485100 50.80 51.20 50.00 50.10 1.10 -2.15% 50.10 68 50.20 211 18.09
2023-08-22 1504 16716000 9412 826985800 50.40 50.70 48.90 49.25 0.85 -1.7% 49.25 19 49.30 13 17.78
2023-08-23 1504 8928000 4644 439315750 49.20 49.75 48.80 49.30 0.05 0.1% 49.30 17 49.35 104 17.80
2023-08-24 1504 18602000 9518 948023300 50.20 51.50 50.20 51.10 1.80 3.65% 51.00 115 51.10 62 18.45
2023-08-25 1504 6903000 4044 347652400 50.40 50.80 50.00 50.10 1.00 -1.96% 50.10 184 50.20 7 18.09
2023-08-28 1504 6421000 3321 320238950 50.30 50.60 49.60 49.60 0.50 -1% 49.60 112 49.65 7 17.91
2023-08-29 1504 6272000 3509 310009800 49.85 49.95 49.10 49.55 0.05 -0.1% 49.55 56 49.65 38 17.89
2023-08-30 1504 5515000 2823 273393300 49.80 50.00 49.40 49.40 0.15 -0.3% 49.40 268 49.45 4 17.83
2023-08-31 1504 4004000 2207 199423350 49.45 50.00 49.45 49.90 0.50 1.01% 49.90 18 49.95 18 18.01
2023-09-01 1504 5845000 3701 290744200 50.00 50.40 49.30 49.30 0.60 -1.2% 49.30 111 49.35 95 17.80
2023-09-04 1504 10974000 5848 532972300 49.30 49.30 48.00 48.90 0.40 -0.81% 48.90 3 48.95 57 17.65
2023-09-05 1504 4344000 2519 210805650 48.65 48.90 48.30 48.70 0.20 -0.41% 48.65 54 48.70 86 17.58
2023-09-06 1504 7425000 4422 357728350 48.70 48.70 48.00 48.05 0.65 -1.33% 48.05 93 48.10 72 17.35
2023-09-07 1504 8160000 4655 389309250 48.00 48.00 47.30 47.70 0.35 -0.73% 47.65 31 47.70 28 17.22
2023-09-08 1504 4681000 2866 225321850 48.00 48.40 47.85 48.20 0.50 1.05% 48.15 57 48.20 14 17.40
2023-09-11 1504 7859000 4230 370788300 48.35 48.40 46.70 46.80 1.40 -2.9% 46.80 3 46.85 6 16.90
2023-09-12 1504 4525000 2634 215334450 47.35 47.85 47.15 47.60 0.80 1.71% 47.60 5 47.65 88 17.18
2023-09-13 1504 7270000 4036 352040350 47.80 48.75 47.70 48.55 0.95 2% 48.55 10 48.60 67 17.53
2023-09-14 1504 6363000 3515 310002550 48.95 49.00 48.35 48.95 0.40 0.82% 48.90 94 48.95 33 17.67
2023-09-15 1504 11684000 5099 579127950 49.15 49.85 49.00 49.85 0.90 1.84% 49.80 2 49.85 96 18.00
2023-09-18 1504 5184000 2947 255922950 49.90 49.90 49.05 49.15 0.70 -1.4% 49.15 2 49.20 13 17.74
2023-09-19 1504 13566000 6963 682074350 49.45 50.60 49.35 50.50 1.35 2.75% 50.50 109 50.60 238 18.23
2023-09-20 1504 10710000 5974 540745200 50.60 51.00 49.80 50.60 0.10 0.2% 50.50 120 50.60 216 18.27
2023-09-21 1504 11896000 6694 585450250 50.10 50.40 48.60 48.75 1.85 -3.66% 48.70 80 48.75 10 17.60
2023-09-22 1504 22480000 11377 1135256800 48.40 51.00 48.30 51.00 2.25 4.62% 50.90 48 51.00 24 18.41
2023-09-25 1504 22347000 11884 1156334700 51.60 52.40 51.10 51.40 0.40 0.78% 51.40 98 51.50 115 18.56
2023-09-26 1504 19268000 10084 1002740600 51.80 52.60 51.50 51.70 0.30 0.58% 51.60 418 51.70 14 18.66
2023-09-27 1504 14912000 7594 775598800 52.20 52.60 51.50 52.00 0.30 0.58% 51.90 192 52.00 317 18.77
2023-09-28 1504 8818000 3990 457363900 52.10 52.20 51.40 52.00 0.00 0% 52.00 47 52.10 194 18.77
2023-10-02 1504 10787000 5463 560079700 52.30 52.40 51.20 52.10 0.10 0.19% 52.00 323 52.10 14 18.81
2023-10-03 1504 10135000 5696 523116000 52.00 52.60 51.00 51.00 1.10 -2.11% 51.00 213 51.10 108 18.41
2023-10-04 1504 10887000 6626 541469750 50.30 50.40 49.25 49.60 1.40 -2.75% 49.60 8 49.65 30 17.91
2023-10-05 1504 5044000 2846 254333250 49.85 50.90 49.80 50.60 1.00 2.02% 50.60 37 50.70 176 18.27
2023-10-06 1504 5546000 2875 277911450 50.90 50.90 49.85 49.90 0.70 -1.38% 49.90 275 49.95 37 18.01
2023-10-11 1504 13381000 7135 653792900 50.00 50.00 48.50 48.50 1.40 -2.81% 48.50 211 48.55 3 17.51
2023-10-12 1504 7908000 4455 392621200 49.25 50.10 49.10 49.80 1.30 2.68% 49.75 9 49.80 96 17.98
2023-10-13 1504 6382000 3714 313418800 49.90 49.90 48.70 49.10 0.70 -1.41% 49.05 74 49.10 63 17.73
2023-10-16 1504 4729000 2603 231503600 49.10 49.45 48.50 49.05 0.05 -0.1% 49.05 89 49.10 78 17.71
2023-10-17 1504 10137000 6521 490402500 49.70 49.70 47.70 47.75 1.30 -2.65% 47.75 101 47.80 17 17.24
2023-10-18 1504 10745000 3628 519017950 47.80 48.60 47.65 48.60 0.85 1.78% 48.55 86 48.60 141 17.55
2023-10-19 1504 8419000 5239 400573850 48.30 48.30 47.25 47.45 1.15 -2.37% 47.45 44 47.50 20 17.13
2023-10-20 1504 12139000 6053 575292300 47.20 48.30 46.30 48.15 0.70 1.48% 48.15 80 48.20 157 17.38
2023-10-23 1504 11837000 6396 582522700 47.85 49.80 47.70 49.15 1.00 2.08% 49.10 123 49.15 2 17.74
2023-10-24 1504 6237000 3773 304986000 49.15 49.35 48.45 48.95 0.20 -0.41% 48.95 3 49.00 74 17.67
2023-10-25 1504 4519711 4822 221601157 49.25 49.70 48.60 48.60 0.35 -0.72% 48.60 33 48.70 3 17.55
2023-10-26 1504 4622000 2811 221545950 48.10 48.25 47.80 47.80 0.80 -1.65% 47.80 211 47.85 6 17.26
2023-10-27 1504 3855000 2296 184000850 47.90 48.30 47.30 47.40 0.40 -0.84% 47.40 20 47.45 53 17.11
2023-10-30 1504 2075000 1356 98703850 47.55 47.85 47.20 47.50 0.10 0.21% 47.50 53 47.55 14 17.15
2023-10-31 1504 5495000 3372 256674050 47.50 47.90 46.10 46.10 1.40 -2.95% 46.10 170 46.20 13 16.64
2023-11-01 1504 7479000 4506 340696250 46.55 46.70 45.20 45.40 0.70 -1.52% 45.40 74 45.45 19 16.39
2023-11-02 1504 4293000 2662 200383050 46.05 47.00 46.00 46.75 1.35 2.97% 46.75 23 46.80 124 16.88
2023-11-03 1504 3994000 2289 189654000 47.20 47.75 47.15 47.60 0.85 1.82% 47.60 7 47.65 15 17.18
2023-11-06 1504 8196000 4694 391537550 48.10 48.35 47.40 47.40 0.20 -0.42% 47.40 143 47.50 3 17.11
2023-11-07 1504 7681000 4455 360081700 47.50 47.50 46.60 47.00 0.40 -0.84% 46.95 207 47.00 37 16.97
2023-11-08 1504 4821000 2807 225611500 47.05 47.20 46.60 46.60 0.40 -0.85% 46.60 374 46.70 2 16.82
2023-11-09 1504 5104000 3162 236564700 46.80 46.95 46.20 46.20 0.40 -0.86% 46.20 468 46.25 3 16.68
2023-11-10 1504 5949000 3364 272431300 46.10 46.10 45.35 45.75 0.45 -0.97% 45.75 72 45.85 26 16.52
2023-11-13 1504 10709000 5996 485474700 45.70 46.10 44.65 46.05 0.30 0.66% 46.00 49 46.05 11 16.62
2023-11-14 1504 19619000 11909 875403250 45.00 45.40 44.20 44.30 1.75 -3.8% 44.30 129 44.35 105 15.99
2023-11-15 1504 10296000 6277 461549800 44.75 45.20 44.60 44.65 0.35 0.79% 44.65 170 44.70 4 16.42
2023-11-16 1504 18163000 10819 799772650 44.60 44.90 43.70 44.35 0.30 -0.67% 44.35 77 44.40 82 16.31
2023-11-17 1504 22321000 11944 1013680950 44.35 45.85 44.20 45.75 1.40 3.16% 45.75 130 45.80 94 16.82
2023-11-20 1504 25397000 13069 1187589500 46.10 47.25 46.05 46.95 1.20 2.62% 46.90 68 46.95 1082 17.26
2023-11-21 1504 16045000 9457 744419650 47.10 47.35 46.10 46.20 0.75 -1.6% 46.15 277 46.20 4 16.99
2023-11-22 1504 11001000 5942 506651300 46.20 46.45 45.70 46.10 0.10 -0.22% 46.05 5 46.10 1 16.95
2023-11-23 1504 9803000 5881 458929400 46.05 47.10 46.05 46.85 0.75 1.63% 46.85 23 46.90 30 17.22
2023-11-24 1504 15259000 9219 725166750 47.00 48.00 47.00 47.35 0.50 1.07% 47.35 138 47.40 150 17.41
2023-11-27 1504 8491000 5138 404818050 47.80 48.25 47.30 47.35 0.00 0% 47.30 130 47.35 51 17.41
2023-11-28 1504 7739000 4773 367546900 47.65 47.80 46.80 47.50 0.15 0.32% 47.45 34 47.50 38 17.46
2023-11-29 1504 9302000 4769 438245150 47.55 47.65 46.80 46.80 0.70 -1.47% 46.80 256 46.85 1 17.21
2023-11-30 1504 9366000 3786 439657800 47.00 47.45 46.70 46.70 0.10 -0.21% 46.70 827 46.85 1 17.17
2023-12-01 1504 7999000 4428 372228150 46.75 47.10 46.20 46.25 0.45 -0.96% 46.20 361 46.25 89 17.00
2023-12-04 1504 27586000 14490 1244331200 45.80 45.80 44.85 44.85 1.40 -3.03% 44.85 479 44.90 11 16.49
2023-12-05 1504 24454000 12996 1094408400 44.55 45.60 44.15 45.05 0.20 0.45% 45.05 119 45.10 10 16.56
2023-12-06 1504 31420000 15775 1445663300 45.50 46.80 45.35 45.65 0.60 1.33% 45.60 52 45.65 21 16.78
2023-12-07 1504 33884000 17177 1576326450 45.75 47.65 45.50 46.05 0.40 0.88% 46.05 98 46.10 49 16.93
2023-12-08 1504 11462000 5724 527116650 46.50 46.65 45.65 45.80 0.25 -0.54% 45.80 90 45.85 15 16.84
2023-12-11 1504 7268000 3696 332442900 45.90 46.35 45.55 45.70 0.10 -0.22% 45.70 182 45.75 9 16.80
2023-12-12 1504 9264000 5386 420090000 45.55 45.80 45.10 45.10 0.60 -1.31% 45.10 126 45.15 6 16.58
2023-12-13 1504 5075000 2832 229110050 45.20 45.55 45.00 45.05 0.05 -0.11% 45.05 133 45.10 58 16.56
2023-12-14 1504 11237000 5704 511633300 45.30 45.80 45.00 45.65 0.60 1.33% 45.65 24 45.70 58 16.78
2023-12-15 1504 73626000 18495 2147483647 46.45 47.75 46.35 46.60 0.95 2.08% 46.60 1350 46.80 11 17.13
2023-12-18 1504 19130000 7372 892705700 46.60 47.10 45.90 46.60 0.00 0% 46.55 221 46.60 332 17.13
2023-12-19 1504 17005000 8195 782745550 46.80 46.80 45.70 45.95 0.65 -1.39% 45.95 187 46.00 7 16.89
2023-12-20 1504 10622000 5049 490707100 46.15 46.45 45.80 46.30 0.35 0.76% 46.25 22 46.30 25 17.02
2023-12-21 1504 16038000 8361 731156800 45.80 46.10 45.15 45.25 1.05 -2.27% 45.25 102 45.30 185 16.64
2023-12-22 1504 8533000 3852 389653750 45.50 45.90 45.15 45.60 0.35 0.77% 45.60 32 45.75 66 16.76
2023-12-25 1504 8706000 3944 402775300 45.80 46.50 45.80 46.30 0.70 1.54% 46.25 96 46.30 12 17.02
2023-12-26 1504 7391000 3961 343594250 46.40 46.90 46.05 46.40 0.10 0.22% 46.40 18 46.45 21 17.06
2023-12-27 1504 8767000 3686 404312950 46.40 46.65 45.90 45.95 0.45 -0.97% 45.95 190 46.00 82 16.89
2023-12-28 1504 13529000 6724 632798050 45.95 47.10 45.95 46.85 0.90 1.96% 46.80 103 46.85 3 17.22
2023-12-29 1504 10532000 5349 492624450 47.30 47.30 46.45 46.80 0.05 -0.11% 46.75 106 46.80 3 17.21