華興(6164)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　　17.00
0
0%		16.85
-0.15
-0.88%		16.10
-0.75
-4.45%		16.20
0.1
0.62%		15.95
-0.25
-1.54%		 　15.90
-0.05
-0.31%		15.40
-0.5
-3.14%		15.25
-0.15
-0.97%		15.25
0
0%		14.50
-0.75
-4.92%		 　14.95
0.45
3.1%		14.95
0
0%		14.85
-0.1
-0.67%		14.95
0.1
0.67%		14.70
-0.25
-1.67%		 　14.10
-0.6
-4.08%		14.10
0
0%		14.10
0
0%		 15.12
2 月　　　　　　14.60
0.5
3.55%		14.80
0.2
1.37%		15.30
0.5
3.38%		15.10
-0.2
-1.31%		14.90
-0.2
-1.32%		 　14.60
-0.3
-2.01%		14.50
-0.1
-0.68%		14.70
0.2
1.38%		14.55
-0.15
-1.02%		14.80
0.25
1.72%		 　14.65
-0.15
-1.01%		14.30
-0.35
-2.39%		14.25
-0.05
-0.35%		13.65
-0.6
-4.21%		13.65
0
0%		 14.42
3 月14.00
0.35
2.56%		14.00
0
0%		14.05
0.05
0.36%		 　　13.00
-1.05
-7.47%		12.45
-0.55
-4.23%		12.90
0.45
3.61%		13.10
0.2
1.55%		12.75
-0.35
-2.67%		 　12.75
0
0%		12.50
-0.25
-1.96%		12.50
0
0%		13.00
0.5
4%		12.90
-0.1
-0.77%		 　13.00
0.1
0.78%		13.05
0.05
0.38%		13.15
0.1
0.77%		13.10
-0.05
-0.38%		13.05
-0.05
-0.38%		 　12.95
-0.1
-0.77%		13.15
0.2
1.54%		13.20
0.05
0.38%		13.00
-0.2
-1.52%		13.05
4 月13.10
0.1
0.77%		 　　　13.20
0.1
0.76%		13.10
-0.1
-0.76%		12.95
-0.15
-1.15%		 　12.55
-0.4
-3.09%		12.30
-0.25
-1.99%		12.60
0.3
2.44%		12.70
0.1
0.79%		12.50
-0.2
-1.57%		 　12.10
-0.4
-3.2%		13.30
1.2
9.92%		14.60
1.3
9.77%		15.20
0.6
4.11%		15.00
-0.2
-1.32%		 　13.95
-1.05
-7%		13.70
-0.25
-1.79%		13.70
0
0%		13.10
-0.6
-4.38%		12.90
-0.2
-1.53%		 13.2
5 月　　12.85
-0.05
-0.39%		13.00
0.15
1.17%		13.45
0.45
3.46%		13.00
-0.45
-3.35%		 　12.50
-0.5
-3.85%		12.60
0.1
0.8%		12.40
-0.2
-1.59%		12.25
-0.15
-1.21%		12.15
-0.1
-0.82%		 　12.20
0.05
0.41%		12.30
0.1
0.82%		12.40
0.1
0.81%		12.25
-0.15
-1.21%		12.25
0
0%		 　12.45
0.2
1.63%		12.30
-0.15
-1.2%		12.45
0.15
1.22%		12.25
-0.2
-1.61%		12.55
0.3
2.45%		 　12.80
0.25
1.99%		12.65
-0.15
-1.17%		12.52
6 月13.90
1.25
9.88%		13.45
-0.45
-3.24%		 　　13.05
-0.4
-2.97%		13.00
-0.05
-0.38%		12.95
-0.05
-0.38%		13.10
0.15
1.16%		13.00
-0.1
-0.76%		 　12.60
-0.4
-3.08%		12.60
0
0%		13.10
0.5
3.97%		12.65
-0.45
-3.44%		12.45
-0.2
-1.58%		 　12.15
-0.3
-2.41%		12.40
0.25
2.06%		11.90
-0.5
-4.03%		13.05
1.15
9.66%		12.40
-0.65
-4.98%		 　12.60
0.2
1.61%		12.40
-0.2
-1.59%		12.30
-0.1
-0.81%		12.00
-0.3
-2.44%		 12.66
7 月11.60
-0.4
-3.33%		 　11.55
-0.05
-0.43%		11.35
-0.2
-1.73%		10.70
-0.65
-5.73%		10.75
0.05
0.47%		10.85
0.1
0.93%		 　10.85
0
0%		10.05
-0.8
-7.37%		10.40
0.35
3.48%		10.55
0.15
1.44%		10.55
0
0%		 　10.85
0.3
2.84%		10.95
0.1
0.92%		10.95
0
0%		11.15
0.2
1.83%		11.30
0.15
1.35%		 　11.15
-0.15
-1.33%		10.95
-0.2
-1.79%		11.30
0.35
3.2%		11.20
-0.1
-0.88%		11.35
0.15
1.34%		 11.03
8 月11.55
0.2
1.76%		11.15
-0.4
-3.46%		11.30
0.15
1.35%		11.05
-0.25
-2.21%		12.15
1.1
9.95%		 　11.85
-0.3
-2.47%		12.00
0.15
1.27%		11.95
-0.05
-0.42%		12.05
0.1
0.84%		12.25
0.2
1.66%		 　12.65
0.4
3.27%		12.65
0
0%		12.60
-0.05
-0.4%		12.80
0.2
1.59%		13.20
0.4
3.13%		 　12.90
-0.3
-2.27%		13.05
0.15
1.16%		13.00
-0.05
-0.38%		13.05
0.05
0.38%		13.05
0
0%		 　12.75
-0.3
-2.3%		12.85
0.1
0.78%		12.95
0.1
0.78%		12.41
9 月12.65
-0.3
-2.32%		12.65
0
0%		 　11.40
-1.25
-9.88%		11.10
-0.3
-2.63%		10.85
-0.25
-2.25%		11.10
0.25
2.3%		 　　11.30
0.2
1.8%		11.30
0
0%		11.15
-0.15
-1.33%		11.25
0.1
0.9%		11.10
-0.15
-1.33%		 　11.00
-0.1
-0.9%		11.05
0.05
0.45%		10.80
-0.25
-2.26%		10.85
0.05
0.46%		10.70
-0.15
-1.38%		 　10.15
-0.55
-5.14%		10.40
0.25
2.46%		9.82
-0.58
-5.58%		9.95
0.13
1.32%		10.00
0.05
0.5%		 10.94
10 月　　10.10
0.1
1%		10.10
0
0%		10.10
0
0%		10.20
0.1
0.99%		10.20
0
0%		 　　9.67
-0.53
-5.2%		9.49
-0.18
-1.86%		8.89
-0.6
-6.32%		9.40
0.51
5.74%		 　9.30
-0.1
-1.06%		9.43
0.13
1.4%		9.49
0.06
0.64%		9.32
-0.17
-1.79%		9.19
-0.13
-1.39%		 　9.24
0.05
0.54%		9.13
-0.11
-1.19%		9.12
-0.01
-0.11%		9.23
0.11
1.21%		9.04
-0.19
-2.06%		 9.21
0.17
1.88%		9.46
11 月9.38
0.17
1.85%		9.45
0.07
0.75%		9.62
0.17
1.8%		9.79
0.17
1.77%		 　9.86
0.07
0.72%		9.82
-0.04
-0.41%		10.05
0.23
2.34%		9.94
-0.11
-1.09%		9.91
-0.03
-0.3%		 　10.00
0.09
0.91%		9.91
-0.09
-0.9%		9.91
0
0%		9.97
0.06
0.61%		9.94
-0.03
-0.3%		 　9.91
-0.03
-0.3%		9.79
-0.12
-1.21%		9.82
0.03
0.31%		9.95
0.13
1.32%		10.90
0.95
9.55%		 　10.40
-0.5
-4.59%		10.35
-0.05
-0.48%		10.45
0.1
0.97%		 9.99
12 月10.55
0.1
0.96%		10.40
-0.15
-1.42%		 　10.50
0.1
0.96%		10.30
-0.2
-1.9%		10.20
-0.1
-0.97%		10.20
0
0%		10.20
0
0%		 　10.25
0.05
0.49%		13.15
2.9
28.29%		10.55
-2.6
-19.77%		10.45
-0.1
-0.95%		10.25
-0.2
-1.91%		 14.95
4.7
45.85%		10.25
-4.7
-31.44%		9.93
-0.32
-3.12%		9.97
0.04
0.4%		10.10
0.13
1.3%		10.00
-0.1
-0.99%		 　9.98
-0.02
-0.2%		9.97
-0.01
-0.1%		9.82
-0.15
-1.5%		9.76
-0.06
-0.61%		9.95
0.19
1.95%		　10.64

說明:最高漲幅:45.85%最低跌幅:-31.44% 最高價:17.00最低價:8.89平均價:12.09,灰色底表示週末,漲133天(44.21)元,跌150天(-48.79)元,平盤27天
46%=2,28%=1,10%=6,6%=1,4%=10,3%=18,2%=30,1%=52,0%=40,-0%=1,-1%=1,-2%=2,-3%=3,-4%=5,-5%=8,-6%=9,-7%=18,-8%=25,-9%=36,-10%=42,

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 6164 4125985 1676 70641743 17.35 17.45 17.00 17.00 0.60 0% 16.95 102 17.00 5 53.12
2022-01-04 6164 3109150 1368 52340942 17.20 17.25 16.60 16.85 0.15 -0.88% 16.80 15 16.85 3 52.66
2022-01-05 6164 2876993 1310 47069418 16.95 16.95 16.10 16.10 0.75 -4.45% 16.10 24 16.15 10 50.31
2022-01-06 6164 1454930 752 23449413 15.75 16.40 15.75 16.20 0.10 0.62% 16.20 38 16.25 15 50.62
2022-01-07 6164 3029129 1417 47919245 16.30 16.30 15.45 15.95 0.25 -1.54% 15.95 1 16.00 12 49.84
2022-01-10 6164 6264085 1437 101741779 16.00 16.50 15.70 15.90 0.05 -0.31% 15.85 40 15.95 3 49.69
2022-01-11 6164 1737292 896 27074088 15.85 16.10 15.25 15.40 0.50 -3.14% 15.40 33 15.45 16 48.12
2022-01-12 6164 892451 539 13672525 15.55 15.70 15.10 15.25 0.15 -0.97% 15.20 3 15.25 20 47.66
2022-01-13 6164 598923 370 9130259 15.30 15.45 15.10 15.25 0.00 0% 15.20 13 15.25 28 47.66
2022-01-14 6164 2107972 1030 30474674 15.25 15.25 14.20 14.50 0.75 -4.92% 14.50 6 14.55 30 45.31
2022-01-17 6164 732768 412 10863071 14.45 15.05 14.45 14.95 0.45 3.1% 14.90 48 14.95 1 46.72
2022-01-18 6164 791181 433 11812710 14.95 15.20 14.65 14.95 0.00 0% 14.85 2 14.95 3 46.72
2022-01-19 6164 453662 241 6687839 14.65 14.85 14.60 14.85 0.10 -0.67% 14.85 1 14.90 9 46.41
2022-01-20 6164 524188 273 7777847 14.95 15.00 14.65 14.95 0.10 0.67% 14.85 6 14.95 3 46.72
2022-01-21 6164 380320 245 5580049 14.75 14.80 14.55 14.70 0.25 -1.67% 14.65 9 14.70 8 45.94
2022-01-24 6164 925334 456 13038044 14.50 14.50 13.85 14.10 0.60 -4.08% 14.10 34 14.15 5 44.06
2022-01-25 6164 997321 562 14146839 14.10 14.50 13.90 14.10 0.00 0% 14.05 11 14.10 3 44.06
2022-01-26 6164 483567 311 6824567 14.10 14.30 14.00 14.10 0.00 0% 14.05 6 14.10 14 44.06
2022-02-07 6164 467645 342 6801400 14.35 14.75 14.30 14.60 0.50 3.55% 14.60 4 14.65 3 45.62
2022-02-08 6164 540039 442 7964260 14.75 14.90 14.55 14.80 0.20 1.37% 14.80 4 14.85 10 46.25
2022-02-09 6164 941159 506 14259729 15.00 15.30 14.90 15.30 0.50 3.38% 15.25 17 15.30 27 47.81
2022-02-10 6164 728898 398 11000231 15.40 15.40 14.90 15.10 0.20 -1.31% 15.05 6 15.10 2 47.19
2022-02-11 6164 444825 279 6631818 14.80 15.10 14.75 14.90 0.20 -1.32% 14.85 6 14.90 5 46.56
2022-02-14 6164 434013 306 6325506 14.90 14.90 14.50 14.60 0.30 -2.01% 14.60 1 14.65 14 45.62
2022-02-15 6164 349729 234 5113169 14.70 14.75 14.30 14.50 0.10 -0.68% 14.50 4 14.55 5 45.31
2022-02-16 6164 242273 311 3576559 14.85 14.85 14.65 14.70 0.20 1.38% 14.70 1 14.75 1 45.94
2022-02-17 6164 342319 207 5036139 14.80 14.80 14.55 14.55 0.15 -1.02% 14.55 24 14.70 4 45.47
2022-02-18 6164 400460 496 5874022 14.70 14.80 14.50 14.80 0.25 1.72% 14.75 5 14.80 2 46.25
2022-02-21 6164 225496 407 3306877 14.65 14.75 14.60 14.65 0.15 -1.01% 14.65 21 14.70 4 45.78
2022-02-22 6164 671731 400 9601330 14.55 14.55 14.20 14.30 0.35 -2.39% 14.25 49 14.30 2 44.69
2022-02-23 6164 280677 198 4012136 14.30 14.40 14.25 14.25 0.05 -0.35% 14.25 19 14.35 3 44.53
2022-02-24 6164 810582 452 11235955 14.20 14.20 13.65 13.65 0.60 -4.21% 13.65 12 13.75 5 42.66
2022-02-25 6164 351649 203 4845107 13.80 13.95 13.65 13.65 0.00 0% 13.65 45 13.80 6 42.66
2022-03-01 6164 341654 211 4779924 13.75 14.10 13.75 14.00 0.35 2.56% 13.95 10 14.00 11 43.75
2022-03-02 6164 227000 132 3170400 14.05 14.20 13.85 14.00 0.00 0% 13.95 23 14.00 57 43.75
2022-03-03 6164 244000 130 3430050 14.10 14.20 14.00 14.05 0.05 0.36% 14.00 13 14.10 45 43.91
2022-03-07 6164 584523 366 7632343 13.50 13.50 12.90 13.00 0.50 -7.47% 13.00 4 13.05 9 40.62
2022-03-08 6164 569098 335 7227331 12.80 13.10 12.40 12.45 0.55 -4.23% 12.45 11 12.50 27 38.91
2022-03-09 6164 331299 215 4244661 12.60 12.95 12.60 12.90 0.45 3.61% 12.85 2 12.90 3 40.31
2022-03-10 6164 281486 214 3696520 13.05 13.30 13.05 13.10 0.20 1.55% 13.05 29 13.10 18 40.94
2022-03-11 6164 279000 163 3579750 13.20 13.20 12.60 12.75 0.35 -2.67% 12.75 47 12.80 9 39.84
2022-03-14 6164 265000 127 3400200 12.95 13.00 12.70 12.75 0.00 0% 12.75 13 12.80 1 39.84
2022-03-15 6164 344000 163 4305350 12.85 12.85 12.45 12.50 0.25 -1.96% 12.45 9 12.50 19 39.06
2022-03-16 6164 357000 163 4476200 12.55 12.70 12.40 12.50 0.00 0% 12.50 21 12.55 1 39.06
2022-03-17 6164 428000 211 5501450 12.80 13.00 12.70 13.00 0.50 4% 12.90 1 13.00 37 40.62
2022-03-18 6164 274000 170 3562000 12.85 13.25 12.85 12.90 0.10 -0.77% 12.90 18 12.95 11 40.31
2022-03-21 6164 168000 98 2185900 13.15 13.15 12.90 13.00 0.10 0.78% 12.95 3 13.00 14 40.62
2022-03-22 6164 295000 123 3824500 13.00 13.10 12.85 13.05 0.05 0.38% 13.05 3 13.10 25 40.78
2022-03-23 6164 453000 189 5936550 13.05 13.15 13.00 13.15 0.10 0.77% 13.10 38 13.15 14 41.09
2022-03-24 6164 228000 111 2982650 13.05 13.15 13.00 13.10 0.05 -0.38% 13.10 3 13.15 57 40.94
2022-03-25 6164 463000 172 6031800 13.25 13.25 12.90 13.05 0.05 -0.38% 13.00 77 13.05 17 40.78
2022-03-28 6164 233000 131 3004450 13.05 13.05 12.75 12.95 0.10 -0.77% 12.95 11 13.00 6 40.47
2022-03-29 6164 604000 238 7960900 13.05 13.35 13.00 13.15 0.20 1.54% 13.05 18 13.20 19 41.09
2022-03-30 6164 416000 171 5492750 13.30 13.35 13.10 13.20 0.05 0.38% 13.20 16 13.25 3 220.00
2022-03-31 6164 203000 104 2657050 13.20 13.20 13.00 13.00 0.20 -1.52% 13.00 4 13.10 10 216.67
2022-04-01 6164 278000 114 3620050 13.15 13.15 12.80 13.10 0.10 0.77% 13.10 9 13.15 32 218.33
2022-04-06 6164 307000 161 4017650 13.10 13.20 13.00 13.20 0.10 0.76% 13.15 8 13.20 31 220.00
2022-04-07 6164 431145 230 5632844 13.15 13.20 12.95 13.10 0.10 -0.76% 13.10 5 13.15 11 218.33
2022-04-08 6164 166000 92 2161600 13.15 13.15 12.95 12.95 0.15 -1.15% 12.95 49 13.00 5 215.83
2022-04-11 6164 443000 172 5616400 13.00 13.00 12.50 12.55 0.40 -3.09% 12.55 3 12.75 2 209.17
2022-04-12 6164 304000 172 3767000 12.75 12.75 12.30 12.30 0.25 -1.99% 12.30 63 12.40 4 205.00
2022-04-13 6164 254000 118 3205500 12.40 12.75 12.40 12.60 0.30 2.44% 12.60 8 12.70 1 210.00
2022-04-14 6164 155000 76 1960800 12.70 12.70 12.55 12.70 0.10 0.79% 12.65 2 12.70 13 211.67
2022-04-15 6164 175000 95 2195750 12.55 12.60 12.50 12.50 0.20 -1.57% 12.50 53 12.60 3 208.33
2022-04-18 6164 231000 109 2837150 12.60 12.60 12.10 12.10 0.40 -3.2% 12.10 6 12.25 1 201.67
2022-04-19 6164 1498374 771 19633113 12.30 13.30 12.30 13.30 1.20 9.92% 13.30 460 0.00 0 221.67
2022-04-20 6164 8394000 3403 120893900 13.50 14.60 13.50 14.60 1.30 9.77% 14.60 275 0.00 0 243.33
2022-04-21 6164 12603762 5244 190467567 14.90 15.50 14.65 15.20 0.60 4.11% 15.00 38 15.20 128 253.33
2022-04-22 6164 3026000 1193 44788900 14.80 15.15 14.50 15.00 0.20 -1.32% 14.95 11 15.00 44 250.00
2022-04-25 6164 1871000 893 26205900 14.25 14.70 13.70 13.95 1.05 -7% 13.90 70 13.95 3 232.50
2022-04-26 6164 1463000 616 20251350 14.10 14.35 13.50 13.70 0.25 -1.79% 13.70 10 13.75 11 228.33
2022-04-27 6164 1383589 679 18127956 13.25 13.70 12.70 13.70 0.00 0% 13.60 1 13.70 2 228.33
2022-04-28 6164 872000 453 11575150 13.70 13.70 13.00 13.10 0.60 -4.38% 13.10 4 13.15 8 218.33
2022-04-29 6164 570000 309 7433400 13.35 13.35 12.90 12.90 0.20 -1.53% 12.90 27 12.95 5 215.00
2022-05-03 6164 375000 193 4802600 12.80 12.95 12.65 12.85 0.05 -0.39% 12.80 12 12.85 9 214.17
2022-05-04 6164 339000 183 4385700 12.90 13.25 12.80 13.00 0.15 1.17% 12.95 11 13.00 18 216.67
2022-05-05 6164 1211000 654 16352850 13.05 13.80 13.05 13.45 0.45 3.46% 13.40 17 13.45 9 224.17
2022-05-06 6164 401000 197 5216350 13.00 13.10 12.80 13.00 0.45 -3.35% 13.00 14 13.05 4 216.67
2022-05-09 6164 411871 267 5225060 13.10 13.10 12.50 12.50 0.50 -3.85% 12.50 52 12.55 3 208.33
2022-05-10 6164 499000 221 6189550 12.25 12.80 12.10 12.60 0.10 0.8% 12.60 11 12.65 10 210.00
2022-05-11 6164 299000 174 3717850 12.65 12.65 12.30 12.40 0.20 -1.59% 12.40 35 12.50 31 206.67
2022-05-12 6164 435000 274 5275000 12.10 12.40 11.90 12.25 0.15 -1.21% 12.25 1 12.30 20 204.17
2022-05-13 6164 315000 182 3857300 12.35 12.40 12.15 12.15 0.10 -0.82% 12.15 21 12.20 23 202.50
2022-05-16 6164 698000 281 8609850 12.40 12.60 12.05 12.20 0.05 0.41% 12.15 5 12.25 9 305.00
2022-05-17 6164 245000 134 3003400 12.30 12.35 12.20 12.30 0.10 0.82% 12.25 6 12.30 16 307.50
2022-05-18 6164 645000 266 8026950 12.45 12.55 12.30 12.40 0.10 0.81% 12.40 4 12.45 13 310.00
2022-05-19 6164 479000 218 5799100 12.20 12.25 12.00 12.25 0.15 -1.21% 12.20 9 12.25 12 306.25
2022-05-20 6164 242000 129 2972600 12.25 12.35 12.20 12.25 0.00 0% 12.20 35 12.25 3 306.25
2022-05-23 6164 430000 184 5335300 12.40 12.75 12.25 12.45 0.20 1.63% 12.45 4 12.50 3 311.25
2022-05-24 6164 528440 279 6615658 12.60 12.75 12.30 12.30 0.15 -1.2% 12.30 19 12.35 10 307.50
2022-05-25 6164 228000 102 2836900 12.45 12.55 12.30 12.45 0.15 1.22% 12.45 21 12.50 28 311.25
2022-05-26 6164 254000 115 3139300 12.55 12.60 12.25 12.25 0.20 -1.61% 12.25 13 12.30 9 306.25
2022-05-27 6164 563000 229 7041950 12.40 12.65 12.25 12.55 0.30 2.45% 12.50 110 12.55 45 313.75
2022-05-30 6164 852000 319 10843050 12.70 12.85 12.55 12.80 0.25 1.99% 12.80 183 12.85 33 320.00
2022-05-31 6164 1219000 354 15608050 12.85 12.95 12.60 12.65 0.15 -1.17% 12.65 20 12.70 3 316.25
2022-06-01 6164 1677000 662 22956800 12.80 13.90 12.80 13.90 1.25 9.88% 13.90 11789 0.00 0 347.50
2022-06-02 6164 4189000 1704 57985350 13.90 14.30 13.30 13.45 0.45 -3.24% 13.40 12 13.45 6 336.25
2022-06-06 6164 1280000 503 17053150 13.50 13.60 13.05 13.05 0.40 -2.97% 13.05 36 13.10 3 326.25
2022-06-07 6164 378000 203 4945450 13.10 13.20 13.00 13.00 0.05 -0.38% 13.00 18 13.05 2 325.00
2022-06-08 6164 362000 200 4714450 13.05 13.20 12.90 12.95 0.05 -0.38% 12.90 22 12.95 7 323.75
2022-06-09 6164 237000 141 3098250 12.95 13.20 12.90 13.10 0.15 1.16% 13.10 2 13.15 21 327.50
2022-06-10 6164 159000 92 2067550 12.95 13.15 12.90 13.00 0.10 -0.76% 12.95 6 13.00 2 325.00
2022-06-13 6164 535000 235 6779900 13.00 13.00 12.50 12.60 0.40 -3.08% 12.50 61 12.60 1 315.00
2022-06-14 6164 297000 161 3720650 12.60 12.70 12.35 12.60 0.00 0% 12.55 18 12.60 5 315.00
2022-06-15 6164 1134000 674 15056450 12.75 13.50 12.75 13.10 0.50 3.97% 13.10 6 13.15 5 327.50
2022-06-16 6164 702000 363 9104350 13.25 13.35 12.65 12.65 0.45 -3.44% 12.65 1 12.70 30 316.25
2022-06-17 6164 520000 228 6475650 12.45 12.65 12.35 12.45 0.20 -1.58% 12.45 9 12.50 5 311.25
2022-06-20 6164 536787 265 6557449 12.45 12.50 12.10 12.15 0.30 -2.41% 12.10 45 12.15 11 303.75
2022-06-21 6164 569000 226 6995050 12.15 12.45 12.15 12.40 0.25 2.06% 12.35 28 12.40 5 310.00
2022-06-22 6164 469000 233 5644450 12.40 12.40 11.90 11.90 0.50 -4.03% 11.85 42 11.90 3 297.50
2022-06-23 6164 2754966 909 35650791 12.20 13.05 12.10 13.05 1.15 9.66% 13.05 15339 0.00 0 326.25
2022-06-24 6164 6091000 2266 78101400 13.10 13.25 12.40 12.40 0.65 -4.98% 12.40 74 12.45 1 310.00
2022-06-27 6164 1187000 531 14827000 12.60 12.60 12.40 12.60 0.20 1.61% 12.50 14 12.60 42 315.00
2022-06-28 6164 526000 249 6546700 12.65 12.70 12.25 12.40 0.20 -1.59% 12.40 5 12.45 32 310.00
2022-06-29 6164 368000 175 4513150 12.30 12.40 12.20 12.30 0.10 -0.81% 12.25 29 12.30 83 307.50
2022-06-30 6164 550000 253 6636600 12.30 12.35 12.00 12.00 0.30 -2.44% 11.95 28 12.00 1 300.00
2022-07-01 6164 578988 301 6811034 12.00 12.15 11.45 11.60 0.40 -3.33% 11.60 5 11.65 1 290.00
2022-07-04 6164 183000 116 2114100 11.60 11.70 11.30 11.55 0.05 -0.43% 11.55 2 11.60 2 288.75
2022-07-05 6164 940000 385 10733750 11.60 11.90 11.15 11.35 0.20 -1.73% 11.30 36 11.35 9 283.75
2022-07-06 6164 699980 291 7675568 11.25 11.35 10.70 10.70 0.65 -5.73% 10.70 10 10.85 2 267.50
2022-07-07 6164 579000 206 6217250 10.75 10.90 10.55 10.75 0.05 0.47% 10.75 16 10.80 9 268.75
2022-07-08 6164 1105000 429 11996500 10.85 11.10 10.75 10.85 0.10 0.93% 10.80 41 10.85 1 271.25
2022-07-11 6164 308000 159 3358650 11.10 11.10 10.80 10.85 0.00 0% 10.85 1 10.90 1 271.25
2022-07-12 6164 489000 250 5042000 10.75 10.75 10.05 10.05 0.80 -7.37% 10.05 21 10.15 2 251.25
2022-07-13 6164 231000 134 2406950 10.35 10.60 10.35 10.40 0.35 3.48% 10.35 21 10.40 3 260.00
2022-07-14 6164 379000 175 3946250 10.45 10.65 10.10 10.55 0.15 1.44% 10.55 9 10.60 10 263.75
2022-07-15 6164 175000 91 1837450 10.55 10.60 10.40 10.55 0.00 0% 10.55 1 10.60 5 263.75
2022-07-18 6164 484000 213 5251550 10.70 11.00 10.65 10.85 0.30 2.84% 10.80 6 10.85 90 271.25
2022-07-19 6164 454000 138 4936100 10.75 10.95 10.70 10.95 0.10 0.92% 10.90 4 10.95 21 273.75
2022-07-20 6164 421000 203 4649400 11.10 11.20 10.90 10.95 0.00 0% 10.95 7 11.00 24 273.75
2022-07-21 6164 289000 138 3195350 11.00 11.20 10.90 11.15 0.20 1.83% 11.15 28 11.20 45 278.75
2022-07-22 6164 1022406 406 11567926 11.30 11.60 11.20 11.30 0.15 1.35% 11.25 8 11.30 4 282.50
2022-07-25 6164 193000 103 2151100 11.30 11.30 11.05 11.15 0.15 -1.33% 11.15 99 11.20 1 278.75
2022-07-26 6164 305000 146 3374050 11.30 11.30 10.95 10.95 0.20 -1.79% 10.95 14 11.00 11 273.75
2022-07-27 6164 524000 219 5869400 10.95 11.35 10.95 11.30 0.35 3.2% 11.30 26 11.35 33 282.50
2022-07-28 6164 345000 108 3921550 11.50 11.50 11.15 11.20 0.10 -0.88% 11.20 3 11.25 25 280.00
2022-07-29 6164 360000 148 4079700 11.30 11.40 11.20 11.35 0.15 1.34% 11.30 10 11.35 12 283.75
2022-08-01 6164 251000 124 2869650 11.25 11.60 11.25 11.55 0.20 1.76% 11.55 116 11.60 14 288.75
2022-08-02 6164 367000 157 4118050 11.35 11.35 11.10 11.15 0.40 -3.46% 11.15 13 11.20 2 278.75
2022-08-03 6164 1328000 657 15307500 11.15 11.95 11.15 11.30 0.15 1.35% 11.30 11 11.35 2 282.50
2022-08-04 6164 515000 251 5697900 11.30 11.40 10.75 11.05 0.25 -2.21% 11.05 6 11.10 8 276.25
2022-08-05 6164 1642602 611 19753056 11.20 12.15 11.20 12.15 1.10 9.95% 12.15 319 0.00 0 303.75
2022-08-08 6164 4232000 1677 51104800 12.30 12.50 11.75 11.85 0.30 -2.47% 11.80 23 11.85 44 296.25
2022-08-09 6164 896000 422 10549650 11.70 12.00 11.60 12.00 0.15 1.27% 12.00 4 12.05 6 300.00
2022-08-10 6164 830244 354 9876174 11.75 12.00 11.70 11.95 0.05 -0.42% 11.95 27 12.00 4 298.75
2022-08-11 6164 785000 407 9528200 12.20 12.35 11.95 12.05 0.10 0.84% 12.05 17 12.10 3 301.25
2022-08-12 6164 1192000 520 14664150 12.20 12.65 12.05 12.25 0.20 1.66% 12.20 26 12.25 10 306.25
2022-08-15 6164 1520000 674 19120950 12.30 12.85 12.30 12.65 0.40 3.27% 12.65 1 12.70 22 46.85
2022-08-16 6164 464000 264 5865450 12.65 12.80 12.45 12.65 0.00 0% 12.60 11 12.65 8 46.85
2022-08-17 6164 734000 331 9342250 12.75 13.10 12.55 12.60 0.05 -0.4% 12.60 22 12.65 25 46.67
2022-08-18 6164 1085000 424 13905750 12.75 13.05 12.60 12.80 0.20 1.59% 12.80 25 12.90 19 47.41
2022-08-19 6164 748000 370 9750350 12.85 13.20 12.80 13.20 0.40 3.12% 13.15 44 13.20 45 48.89
2022-08-22 6164 344403 239 4480446 13.10 13.15 12.90 12.90 0.30 -2.27% 12.90 24 12.95 3 47.78
2022-08-23 6164 665000 337 8617000 12.75 13.30 12.60 13.05 0.15 1.16% 13.05 6 13.10 1 48.33
2022-08-24 6164 340000 178 4460250 13.05 13.20 13.00 13.00 0.05 -0.38% 13.00 13 13.05 3 48.15
2022-08-25 6164 394000 200 5175400 13.05 13.25 13.05 13.05 0.05 0.38% 13.00 18 13.05 3 48.33
2022-08-26 6164 499000 233 6536200 13.20 13.30 12.85 13.05 0.00 0% 13.05 1 13.10 3 48.33
2022-08-29 6164 367000 165 4631400 12.70 12.75 12.40 12.75 0.30 -2.3% 12.70 26 12.75 10 47.22
2022-08-30 6164 109000 84 1405400 12.80 13.00 12.80 12.85 0.10 0.78% 12.85 15 12.90 11 47.59
2022-08-31 6164 591000 248 7706950 12.85 13.35 12.85 12.95 0.10 0.78% 12.95 6 13.00 43 47.96
2022-09-01 6164 274084 154 3473559 12.80 12.80 12.60 12.65 0.30 -2.32% 12.65 18 12.70 45 46.85
2022-09-02 6164 133000 79 1680850 12.65 12.70 12.55 12.65 0.00 0% 12.60 36 12.65 5 46.85
2022-09-05 6164 2877000 1093 33211700 12.30 12.30 11.40 11.40 1.25 -9.88% 0.00 0 11.40 503 42.22
2022-09-06 6164 815000 379 9126100 11.55 11.55 11.05 11.10 0.30 -2.63% 11.10 20 11.15 20 41.11
2022-09-07 6164 392000 196 4281650 11.10 11.10 10.85 10.85 0.25 -2.25% 10.85 3 10.90 53 40.19
2022-09-08 6164 567000 171 6273250 11.05 11.15 11.00 11.10 0.25 2.3% 11.05 3 11.10 7 41.11
2022-09-12 6164 246000 123 2769800 11.20 11.35 11.15 11.30 0.20 1.8% 11.30 27 11.35 17 41.85
2022-09-13 6164 238000 114 2702800 11.35 11.50 11.30 11.30 0.00 0% 11.30 50 11.35 16 41.85
2022-09-14 6164 238000 110 2646800 10.95 11.25 10.95 11.15 0.15 -1.33% 11.15 16 11.20 9 41.30
2022-09-15 6164 254000 136 2867150 11.15 11.40 11.15 11.25 0.10 0.9% 11.25 2 11.30 7 41.67
2022-09-16 6164 163000 102 1815300 11.25 11.25 11.10 11.10 0.15 -1.33% 11.10 45 11.15 2 41.11
2022-09-19 6164 413303 213 4592599 11.35 11.35 11.00 11.00 0.10 -0.9% 11.00 57 11.05 3 40.74
2022-09-20 6164 118000 68 1306700 11.15 11.20 11.00 11.05 0.05 0.45% 11.05 3 11.10 30 40.93
2022-09-21 6164 382000 204 4155850 11.15 11.15 10.75 10.80 0.25 -2.26% 10.80 10 10.85 3 40.00
2022-09-22 6164 197000 107 2115350 10.65 10.90 10.55 10.85 0.05 0.46% 10.85 6 10.90 2 40.19
2022-09-23 6164 209000 116 2253300 11.00 11.05 10.65 10.70 0.15 -1.38% 10.70 4 10.75 10 39.63
2022-09-26 6164 472000 227 4833200 10.55 10.55 10.05 10.15 0.55 -5.14% 10.10 27 10.15 1 37.59
2022-09-27 6164 231000 131 2359150 10.30 10.40 10.05 10.40 0.25 2.46% 10.30 10 10.40 2 38.52
2022-09-28 6164 586000 299 5828930 10.40 10.40 9.82 9.82 0.58 -5.58% 9.81 12 9.84 5 36.37
2022-09-29 6164 493000 217 4943520 10.00 10.15 9.91 9.95 0.13 1.32% 9.95 2 10.00 8 36.85
2022-09-30 6164 401000 212 3966280 9.84 10.10 9.67 10.00 0.05 0.5% 10.00 5 10.05 7 37.04
2022-10-03 6164 277000 141 2786610 10.05 10.20 9.95 10.10 0.10 1% 10.05 3 10.10 4 37.41
2022-10-04 6164 420939 185 4269232 10.30 10.30 10.05 10.10 0.00 0% 10.10 18 10.15 8 37.41
2022-10-05 6164 510000 217 5215000 10.35 10.35 10.05 10.10 0.00 0% 10.10 6 10.15 3 37.41
2022-10-06 6164 223000 94 2259150 10.15 10.20 10.05 10.20 0.10 0.99% 10.20 5 10.25 31 37.78
2022-10-07 6164 132000 67 1344000 10.15 10.25 10.15 10.20 0.00 0% 10.20 4 10.25 13 37.78
2022-10-11 6164 336000 224 3245470 10.00 10.00 9.54 9.67 0.53 -5.2% 9.66 2 9.67 2 35.81
2022-10-12 6164 326000 167 3093000 9.73 9.73 9.39 9.49 0.18 -1.86% 9.46 3 9.49 1 35.15
2022-10-13 6164 553000 302 5043300 9.50 9.57 8.82 8.89 0.60 -6.32% 8.86 3 8.91 7 32.93
2022-10-14 6164 299000 181 2787340 9.06 9.43 9.06 9.40 0.51 5.74% 9.37 4 9.40 5 34.81
2022-10-17 6164 124000 81 1133390 9.22 9.30 8.98 9.30 0.10 -1.06% 9.27 2 9.30 4 34.44
2022-10-18 6164 176000 82 1648860 9.40 9.45 9.30 9.43 0.13 1.4% 9.42 1 9.43 1 34.93
2022-10-19 6164 173000 94 1643100 9.47 9.59 9.42 9.49 0.06 0.64% 9.46 2 9.50 7 35.15
2022-10-20 6164 115000 65 1066490 9.43 9.43 9.18 9.32 0.17 -1.79% 9.30 2 9.32 4 34.52
2022-10-21 6164 73000 53 673680 9.32 9.40 9.12 9.19 0.13 -1.39% 9.18 1 9.20 4 34.04
2022-10-24 6164 139000 63 1292300 9.32 9.39 9.24 9.24 0.05 0.54% 9.24 5 9.27 1 34.22
2022-10-25 6164 64000 40 585470 9.24 9.31 9.10 9.13 0.11 -1.19% 9.11 5 9.14 1 33.81
2022-10-26 6164 123000 55 1118160 9.14 9.21 9.04 9.12 0.01 -0.11% 9.10 1 9.12 2 33.78
2022-10-27 6164 165000 96 1513150 9.20 9.24 9.12 9.23 0.11 1.21% 9.22 2 9.23 4 34.19
2022-10-28 6164 173788 119 1574792 9.25 9.25 9.01 9.04 0.19 -2.06% 9.04 1 9.05 6 33.48
2022-10-31 6164 180000 73 1650490 9.14 9.22 9.12 9.21 0.17 1.88% 9.16 2 9.21 7 34.11
2022-11-01 6164 148000 90 1382460 9.21 9.42 9.21 9.38 0.17 1.85% 9.37 6 9.38 4 34.74
2022-11-02 6164 170000 85 1615810 9.38 9.60 9.38 9.45 0.07 0.75% 9.45 1 9.52 11 35.00
2022-11-03 6164 224000 95 2131190 9.36 9.62 9.33 9.62 0.17 1.8% 9.60 5 9.63 6 35.63
2022-11-04 6164 228000 114 2224090 9.80 9.80 9.65 9.79 0.17 1.77% 9.79 2 9.80 25 36.26
2022-11-07 6164 214000 105 2112050 9.85 9.94 9.79 9.86 0.07 0.72% 9.86 35 9.89 4 36.52
2022-11-08 6164 240000 112 2381270 9.86 10.05 9.82 9.82 0.04 -0.41% 9.82 5 9.84 2 36.37
2022-11-09 6164 503000 196 5061020 9.94 10.10 9.94 10.05 0.23 2.34% 10.00 57 10.05 14 37.22
2022-11-10 6164 122670 75 1226221 10.05 10.10 9.92 9.94 0.11 -1.09% 9.94 2 9.95 2 36.81
2022-11-11 6164 264000 120 2639820 10.10 10.15 9.90 9.91 0.03 -0.3% 9.90 25 9.94 4 36.70
2022-11-14 6164 208000 80 2077520 9.93 10.05 9.93 10.00 0.09 0.91% 10.00 43 10.05 13 40.00
2022-11-15 6164 234000 98 2332010 9.95 10.05 9.90 9.91 0.09 -0.9% 9.91 9 9.94 4 39.64
2022-11-16 6164 202000 100 2007700 9.96 10.00 9.91 9.91 0.00 0% 9.91 1 9.93 2 39.64
2022-11-17 6164 290000 112 2891750 9.91 10.05 9.91 9.97 0.06 0.61% 9.96 3 9.97 4 39.88
2022-11-18 6164 157000 70 1563860 10.00 10.00 9.94 9.94 0.03 -0.3% 9.93 7 9.95 5 39.76
2022-11-21 6164 84000 54 833530 9.95 9.95 9.89 9.91 0.03 -0.3% 9.91 4 9.92 2 39.64
2022-11-22 6164 96000 56 942700 9.90 9.91 9.78 9.79 0.12 -1.21% 9.79 12 9.80 2 39.16
2022-11-23 6164 105000 54 1031200 9.82 9.87 9.80 9.82 0.03 0.31% 9.81 11 9.82 1 39.28
2022-11-24 6164 137000 66 1356250 9.83 9.97 9.83 9.95 0.13 1.32% 9.95 4 9.96 2 39.80
2022-11-25 6164 4706000 1610 50254420 9.97 10.90 9.97 10.90 0.95 9.55% 10.90 1226 0.00 0 43.60
2022-11-28 6164 2364000 997 25013550 10.90 11.00 10.40 10.40 0.50 -4.59% 10.40 78 10.50 3 41.60
2022-11-29 6164 677000 331 7081900 10.50 10.65 10.30 10.35 0.05 -0.48% 10.35 18 10.40 4 41.40
2022-11-30 6164 678000 332 7128900 10.40 10.70 10.40 10.45 0.10 0.97% 10.45 1 10.50 20 41.80
2022-12-01 6164 507000 188 5332600 10.55 10.60 10.45 10.55 0.10 0.96% 10.50 23 10.55 20 42.20
2022-12-02 6164 274000 149 2874950 10.55 10.60 10.40 10.40 0.15 -1.42% 10.40 24 10.55 26 41.60
2022-12-05 6164 434000 167 4562600 10.45 10.65 10.40 10.50 0.10 0.96% 10.50 7 10.55 9 42.00
2022-12-06 6164 304000 130 3169650 10.50 10.50 10.30 10.30 0.20 -1.9% 10.30 4 10.35 20 41.20
2022-12-07 6164 1827000 758 19266900 10.35 10.85 10.20 10.20 0.10 -0.97% 10.20 1 10.25 4 40.80
2022-12-08 6164 187000 106 1905450 10.30 10.30 10.15 10.20 0.00 0% 10.20 12 10.25 13 40.80
2022-12-09 6164 367000 136 3755500 10.30 10.35 10.20 10.20 0.00 0% 10.20 10 10.25 2 40.80
2022-12-12 6164 179000 93 1820100 10.20 10.30 10.05 10.25 0.05 0.49% 10.25 18 10.30 14 41.00
2022-12-13 6164 136336 78 1797564 13.40 13.40 13.10 13.15 0.05 28.29% 13.15 24 13.20 16 26.84
2022-12-14 6164 468000 181 4887100 10.30 10.55 10.15 10.55 0.25 -19.77% 10.50 37 10.55 39 42.20
2022-12-15 6164 265000 125 2789950 10.60 10.65 10.45 10.45 0.10 -0.95% 10.45 20 10.50 15 41.80
2022-12-16 6164 211000 92 2178050 10.35 10.40 10.25 10.25 0.20 -1.91% 10.25 35 10.30 4 41.00
2022-12-18 6164 791181 433 11812710 14.95 15.20 14.65 14.95 0.00 45.85% 14.85 2 14.95 3 46.72
2022-12-19 6164 190000 95 1962050 10.45 10.45 10.25 10.25 0.00 -31.44% 10.25 31 10.30 5 41.00
2022-12-20 6164 301000 152 3040640 10.30 10.30 9.89 9.93 0.32 -3.12% 9.93 7 9.94 3 39.72
2022-12-21 6164 109000 67 1091170 9.94 10.10 9.94 9.97 0.04 0.4% 9.97 5 9.98 1 39.88
2022-12-22 6164 92000 45 927550 10.00 10.15 10.00 10.10 0.13 1.3% 10.00 66 10.05 1 40.40
2022-12-23 6164 92000 51 921380 9.95 10.10 9.95 10.00 0.10 -0.99% 10.00 23 10.05 1 40.00
2022-12-26 6164 90000 43 899920 10.05 10.05 9.98 9.98 0.02 -0.2% 9.97 6 9.98 1 39.92
2022-12-27 6164 180000 92 1799090 9.99 10.05 9.96 9.97 0.01 -0.1% 9.97 10 9.98 3 39.88
2022-12-28 6164 206000 115 2030830 9.93 9.93 9.80 9.82 0.15 -1.5% 9.82 14 9.83 1 39.28
2022-12-29 6164 166000 83 1619450 9.80 9.82 9.70 9.76 0.06 -0.61% 9.75 10 9.76 11 39.04
2022-12-30 6164 1142000 460 11636310 9.88 10.55 9.88 9.95 0.19 1.95% 9.94 3 9.95 31 39.80