大豐電(6184)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　　44.60
0
0%		44.50
-0.1
-0.22%		44.35
-0.15
-0.34%		44.45
0.1
0.23%		44.70
0.25
0.56%		 　44.75
0.05
0.11%		44.85
0.1
0.22%		45.05
0.2
0.45%		45.15
0.1
0.22%		45.00
-0.15
-0.33%		 　44.90
-0.1
-0.22%		45.00
0.1
0.22%		45.05
0.05
0.11%		45.35
0.3
0.67%		45.15
-0.2
-0.44%		 　45.15
0
0%		45.15
0
0%		45.25
0.1
0.22%		 45.07
2 月　　　　　　45.70
0.45
0.99%		46.05
0.35
0.77%		46.50
0.45
0.98%		46.70
0.2
0.43%		46.80
0.1
0.21%		 　46.85
0.05
0.11%		46.85
0
0%		46.90
0.05
0.11%		46.85
-0.05
-0.11%		46.70
-0.15
-0.32%		 　46.50
-0.2
-0.43%		46.65
0.15
0.32%		46.75
0.1
0.21%		46.80
0.05
0.11%		46.50
-0.3
-0.64%		 46.65
3 月46.75
0.25
0.54%		46.90
0.15
0.32%		46.85
-0.05
-0.11%		 　　45.65
-1.2
-2.56%		45.60
-0.05
-0.11%		46.20
0.6
1.32%		46.00
-0.2
-0.43%		45.90
-0.1
-0.22%		 　46.05
0.15
0.33%		45.70
-0.35
-0.76%		45.75
0.05
0.11%		46.70
0.95
2.08%		47.15
0.45
0.96%		 　47.15
0
0%		47.15
0
0%		47.10
-0.05
-0.11%		47.10
0
0%		47.05
-0.05
-0.11%		 　47.10
0.05
0.11%		47.20
0.1
0.21%		47.55
0.35
0.74%		47.25
-0.3
-0.63%		46.61
4 月47.10
-0.15
-0.32%		 　　　47.10
0
0%		46.80
-0.3
-0.64%		47.20
0.4
0.85%		 　46.70
-0.5
-1.06%		46.50
-0.2
-0.43%		47.20
0.7
1.51%		47.10
-0.1
-0.21%		46.55
-0.55
-1.17%		 　46.35
-0.2
-0.43%		46.50
0.15
0.32%		46.75
0.25
0.54%		46.85
0.1
0.21%		46.75
-0.1
-0.21%		 　46.55
-0.2
-0.43%		46.50
-0.05
-0.11%		46.40
-0.1
-0.22%		47.45
1.05
2.26%		47.50
0.05
0.11%		 46.87
5 月　　47.60
0.1
0.21%		47.85
0.25
0.53%		47.95
0.1
0.21%		47.75
-0.2
-0.42%		 　47.45
-0.3
-0.63%		47.35
-0.1
-0.21%		47.35
0
0%		46.55
-0.8
-1.69%		47.20
0.65
1.4%		 　47.00
-0.2
-0.42%		47.20
0.2
0.43%		47.30
0.1
0.21%		47.60
0.3
0.63%		47.70
0.1
0.21%		 　47.50
-0.2
-0.42%		47.60
0.1
0.21%		47.50
-0.1
-0.21%		47.95
0.45
0.95%		48.10
0.15
0.31%		 　48.30
0.2
0.42%		48.20
-0.1
-0.21%		47.57
6 月48.30
0.1
0.21%		48.15
-0.15
-0.31%		 　　48.30
0.15
0.31%		48.35
0.05
0.1%		48.20
-0.15
-0.31%		49.00
0.8
1.66%		48.90
-0.1
-0.2%		 　48.55
-0.35
-0.72%		48.45
-0.1
-0.21%		49.20
0.75
1.55%		49.40
0.2
0.41%		49.30
-0.1
-0.2%		 　48.25
-1.05
-2.13%		48.85
0.6
1.24%		48.75
-0.1
-0.2%		48.50
-0.25
-0.51%		49.00
0.5
1.03%		 　49.60
0.6
1.22%		49.65
0.05
0.1%		49.70
0.05
0.1%		49.40
-0.3
-0.6%		 48.79
7 月48.00
-1.4
-2.83%		 　48.30
0.3
0.63%		48.80
0.5
1.04%		48.60
-0.2
-0.41%		46.00
-2.6
-5.35%		46.10
0.1
0.22%		 　46.05
-0.05
-0.11%		45.75
-0.3
-0.65%		46.05
0.3
0.66%		46.75
0.7
1.52%		46.45
-0.3
-0.64%		 　46.50
0.05
0.11%		47.30
0.8
1.72%		47.40
0.1
0.21%		48.10
0.7
1.48%		48.40
0.3
0.62%		 　49.05
0.65
1.34%		48.95
-0.1
-0.2%		48.75
-0.2
-0.41%		48.60
-0.15
-0.31%		48.30
-0.3
-0.62%		 47.63
8 月49.00
0.7
1.45%		48.70
-0.3
-0.61%		48.60
-0.1
-0.21%		48.20
-0.4
-0.82%		48.55
0.35
0.73%		 　48.20
-0.35
-0.72%		48.45
0.25
0.52%		48.40
-0.05
-0.1%		48.50
0.1
0.21%		48.70
0.2
0.41%		 　48.50
-0.2
-0.41%		48.45
-0.05
-0.1%		48.30
-0.15
-0.31%		48.55
0.25
0.52%		48.50
-0.05
-0.1%		 　48.50
0
0%		48.45
-0.05
-0.1%		48.40
-0.05
-0.1%		48.55
0.15
0.31%		48.70
0.15
0.31%		 　48.50
-0.2
-0.41%		48.50
0
0%		48.50
0
0%		48.5
9 月48.40
-0.1
-0.21%		48.90
0.5
1.03%		 　48.70
-0.2
-0.41%		48.55
-0.15
-0.31%		48.45
-0.1
-0.21%		48.50
0.05
0.1%		 　　48.80
0.3
0.62%		48.75
-0.05
-0.1%		48.65
-0.1
-0.21%		48.55
-0.1
-0.21%		48.60
0.05
0.1%		 　48.50
-0.1
-0.21%		48.50
0
0%		48.50
0
0%		49.00
0.5
1.03%		48.85
-0.15
-0.31%		 　48.60
-0.25
-0.51%		48.65
0.05
0.1%		48.10
-0.55
-1.13%		48.20
0.1
0.21%		48.25
0.05
0.1%		 48.57
10 月　　48.30
0.05
0.1%		48.25
-0.05
-0.1%		48.15
-0.1
-0.21%		48.20
0.05
0.1%		48.15
-0.05
-0.1%		 　　47.70
-0.45
-0.93%		47.75
0.05
0.1%		46.90
-0.85
-1.78%		48.25
1.35
2.88%		 　47.90
-0.35
-0.73%		47.95
0.05
0.1%		47.75
-0.2
-0.42%		47.20
-0.55
-1.15%		47.20
0
0%		 　47.80
0.6
1.27%		48.00
0.2
0.42%		48.30
0.3
0.63%		48.70
0.4
0.83%		48.35
-0.35
-0.72%		 48.35
0
0%		47.97
11 月48.40
0.05
0.1%		47.90
-0.5
-1.03%		47.90
0
0%		48.00
0.1
0.21%		 　47.90
-0.1
-0.21%		47.80
-0.1
-0.21%		47.60
-0.2
-0.42%		47.20
-0.4
-0.84%		47.50
0.3
0.64%		 　47.70
0.2
0.42%		47.65
-0.05
-0.1%		47.55
-0.1
-0.21%		47.70
0.15
0.32%		47.45
-0.25
-0.52%		 　47.45
0
0%		47.50
0.05
0.11%		47.65
0.15
0.32%		48.00
0.35
0.73%		47.90
-0.1
-0.21%		 　48.10
0.2
0.42%		48.10
0
0%		48.30
0.2
0.42%		 47.79
12 月48.00
-0.3
-0.62%		47.90
-0.1
-0.21%		 　47.95
0.05
0.1%		47.85
-0.1
-0.21%		48.00
0.15
0.31%		47.80
-0.2
-0.42%		47.80
0
0%		 　47.95
0.15
0.31%		33.95
-14
-29.2%		48.15
14.2
41.83%		48.00
-0.15
-0.31%		47.95
-0.05
-0.1%		 45.00
-2.95
-6.15%		48.00
3
6.67%		48.00
0
0%		48.00
0
0%		48.00
0
0%		48.00
0
0%		 　48.00
0
0%		48.00
0
0%		48.10
0.1
0.21%		48.05
-0.05
-0.1%		48.05
0
0%		　47.24

說明:最高漲幅:41.83%最低跌幅:-29.2% 最高價:49.70最低價:33.95平均價:47.45,灰色底表示週末,漲144天(55.5)元,跌131天(-54.3)元,平盤35天
42%=1,7%=1,3%=1,2%=7,1%=54,0%=115,-0%=1,-1%=1,-2%=2,-3%=4,-4%=4,-5%=34,-6%=85,

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 6184 33838 25 1505150 44.60 44.65 44.10 44.60 0.05 0% 44.20 2 44.65 6 14.29
2022-01-04 6184 42351 38 1881753 44.70 44.70 44.10 44.50 0.10 -0.22% 44.45 2 44.65 4 14.26
2022-01-05 6184 26566 24 1182908 44.50 44.60 44.35 44.35 0.15 -0.34% 44.35 5 44.40 2 14.21
2022-01-06 6184 53412 37 2376387 44.35 44.60 44.25 44.45 0.10 0.23% 44.30 3 44.60 1 14.25
2022-01-07 6184 28000 20 1250200 44.70 44.80 44.50 44.70 0.25 0.56% 44.60 1 44.65 1 14.33
2022-01-10 6184 19858 32 887187 44.80 44.80 44.50 44.75 0.05 0.11% 44.75 4 44.80 4 14.34
2022-01-11 6184 37401 57 1681041 45.00 45.20 44.80 44.85 0.10 0.22% 44.80 4 45.05 2 14.38
2022-01-12 6184 24007 55 1080498 45.00 45.20 44.95 45.05 0.20 0.45% 45.00 2 45.10 5 14.44
2022-01-13 6184 46175 86 2080829 45.05 45.20 44.85 45.15 0.10 0.22% 45.00 2 45.15 1 14.47
2022-01-14 6184 34579 86 1553677 45.25 45.25 44.70 45.00 0.15 -0.33% 44.95 1 45.00 3 14.42
2022-01-17 6184 49660 46 2229482 45.20 45.20 44.70 44.90 0.10 -0.22% 44.80 1 44.90 1 14.39
2022-01-18 6184 68744 41 3092530 44.90 45.05 44.90 45.00 0.10 0.22% 44.95 1 45.05 1 14.42
2022-01-19 6184 53467 39 2404740 45.00 45.05 44.85 45.05 0.05 0.11% 45.00 5 45.05 7 14.44
2022-01-20 6184 54559 59 2479594 45.05 45.60 45.05 45.35 0.30 0.67% 45.35 7 45.45 2 14.54
2022-01-21 6184 29746 34 1343291 45.00 45.20 45.00 45.15 0.20 -0.44% 45.15 1 45.20 3 14.47
2022-01-24 6184 76486 69 3451829 45.00 45.20 45.00 45.15 0.00 0% 45.05 1 45.15 1 14.47
2022-01-25 6184 50115 40 2261891 45.20 45.20 45.05 45.15 0.00 0% 45.15 3 45.25 2 14.47
2022-01-26 6184 22579 33 1021430 45.15 45.30 45.15 45.25 0.10 0.22% 45.20 9 45.25 2 14.50
2022-02-07 6184 79865 59 3632192 45.30 45.70 45.20 45.70 0.45 0.99% 45.55 1 45.70 1 14.65
2022-02-08 6184 83243 76 3821543 45.95 46.10 45.70 46.05 0.35 0.77% 45.95 5 46.05 1 14.76
2022-02-09 6184 141091 139 6548576 46.45 46.55 45.80 46.50 0.45 0.98% 46.40 1 46.50 1 14.90
2022-02-10 6184 63007 64 2935052 46.60 46.70 46.15 46.70 0.20 0.43% 46.60 8 46.80 7 14.97
2022-02-11 6184 126382 77 5912028 46.70 46.85 46.55 46.80 0.10 0.21% 46.80 1 46.90 5 15.00
2022-02-14 6184 92459 76 4320998 46.70 46.85 46.05 46.85 0.05 0.11% 46.80 1 46.85 2 15.02
2022-02-15 6184 92038 68 4298534 47.15 47.15 46.55 46.85 0.00 0% 46.80 1 46.85 12 15.02
2022-02-16 6184 54647 50 2559121 46.85 46.90 46.65 46.90 0.05 0.11% 46.90 1 46.95 1 15.03
2022-02-17 6184 41780 106 1957677 46.90 46.95 46.80 46.85 0.05 -0.11% 46.85 1 46.90 3 15.02
2022-02-18 6184 95119 45 4440857 46.85 46.85 46.50 46.70 0.15 -0.32% 46.65 20 46.70 10 14.97
2022-02-21 6184 39828 38 1852059 46.55 46.55 46.50 46.50 0.20 -0.43% 46.40 2 46.65 2 14.90
2022-02-22 6184 124953 106 5823888 46.50 46.75 46.45 46.65 0.15 0.32% 46.65 1 46.70 4 14.95
2022-02-23 6184 30773 210 1438412 46.60 46.80 46.60 46.75 0.10 0.21% 46.70 2 46.80 1 14.98
2022-02-24 6184 63679 49 2976140 46.75 46.85 46.20 46.80 0.05 0.11% 46.80 3 46.85 2 15.00
2022-02-25 6184 11051 13 514048 45.50 47.00 45.50 46.50 0.30 -0.64% 46.45 2 46.75 3 14.90
2022-03-01 6184 72908 58 3404107 46.50 46.80 46.50 46.75 0.25 0.54% 46.75 1 46.90 12 14.98
2022-03-02 6184 44000 32 2061800 46.85 46.90 46.60 46.90 0.15 0.32% 46.75 1 46.90 9 15.03
2022-03-03 6184 31000 22 1452350 46.60 47.00 46.60 46.85 0.05 -0.11% 46.80 10 46.85 1 15.02
2022-03-07 6184 124327 256 5718933 46.00 46.50 45.65 45.65 0.90 -2.56% 45.65 3 46.00 2 14.63
2022-03-08 6184 55331 89 2530008 46.30 46.30 45.55 45.60 0.05 -0.11% 45.55 6 45.70 11 14.62
2022-03-09 6184 47250 56 2160783 45.60 46.20 45.50 46.20 0.60 1.32% 45.80 2 46.20 2 14.81
2022-03-10 6184 53534 45 2461378 45.60 46.20 45.60 46.00 0.20 -0.43% 45.85 7 46.00 1 14.74
2022-03-11 6184 25000 15 1150000 45.85 46.05 45.85 45.90 0.10 -0.22% 45.90 2 45.95 1 14.71
2022-03-14 6184 21000 12 965750 45.90 46.10 45.90 46.05 0.15 0.33% 46.00 3 46.10 2 14.76
2022-03-15 6184 21000 13 960800 45.65 46.00 45.65 45.70 0.35 -0.76% 45.75 1 45.85 1 14.65
2022-03-16 6184 88000 36 4011900 45.70 46.00 45.20 45.75 0.05 0.11% 45.55 1 45.80 1 14.66
2022-03-17 6184 99000 62 4607950 45.75 46.75 45.75 46.70 0.95 2.08% 46.30 2 46.70 1 14.97
2022-03-18 6184 68000 47 3208700 47.00 47.30 47.00 47.15 0.45 0.96% 47.10 2 47.15 1 15.11
2022-03-21 6184 68000 44 3214000 47.25 47.75 47.15 47.15 0.00 0% 47.10 3 47.20 1 15.11
2022-03-22 6184 40000 21 1884400 47.15 47.20 47.00 47.15 0.00 0% 47.05 3 47.20 1 13.43
2022-03-23 6184 27000 22 1271150 47.15 47.20 47.00 47.10 0.05 -0.11% 47.05 7 47.10 1 13.42
2022-03-24 6184 13000 12 612800 47.10 47.20 47.10 47.10 0.00 0% 47.10 5 47.20 2 13.42
2022-03-25 6184 32000 19 1508150 47.05 47.20 47.05 47.05 0.05 -0.11% 47.05 1 47.15 1 13.40
2022-03-28 6184 48000 35 2257750 47.05 47.20 46.95 47.10 0.05 0.11% 47.00 1 47.10 1 13.42
2022-03-29 6184 28000 15 1320750 47.10 47.30 47.10 47.20 0.10 0.21% 47.15 3 47.30 3 13.45
2022-03-30 6184 20000 15 947550 47.05 47.55 47.05 47.55 0.35 0.74% 47.25 1 47.60 3 13.55
2022-03-31 6184 18000 15 849650 47.20 47.25 47.15 47.25 0.30 -0.63% 47.25 1 47.50 3 13.46
2022-04-01 6184 33000 24 1562600 47.05 47.50 47.05 47.10 0.15 -0.32% 47.05 3 47.50 11 13.42
2022-04-06 6184 48000 42 2257800 47.10 47.10 47.00 47.10 0.00 0% 47.05 1 47.10 8 13.42
2022-04-07 6184 44476 48 2084706 47.00 47.10 46.80 46.80 0.30 -0.64% 46.95 1 47.10 5 13.33
2022-04-08 6184 33000 30 1542400 46.80 47.50 46.00 47.20 0.40 0.85% 47.10 1 47.35 1 13.45
2022-04-11 6184 15000 14 703300 47.20 47.20 46.70 46.70 0.50 -1.06% 46.55 2 47.00 1 13.30
2022-04-12 6184 36000 30 1676150 46.70 46.70 46.45 46.50 0.20 -0.43% 46.45 1 46.50 1 13.25
2022-04-13 6184 55000 37 2563050 46.50 47.20 46.20 47.20 0.70 1.51% 46.70 1 47.20 13 13.45
2022-04-14 6184 30000 19 1404500 47.05 47.20 46.35 47.10 0.10 -0.21% 46.80 3 47.10 1 13.42
2022-04-15 6184 54000 32 2511450 47.00 47.00 46.35 46.55 0.55 -1.17% 46.50 2 46.65 1 13.26
2022-04-18 6184 12000 12 556300 46.50 46.50 46.30 46.35 0.20 -0.43% 46.30 4 46.40 1 13.21
2022-04-19 6184 18085 16 839852 46.40 46.55 46.35 46.50 0.15 0.32% 46.40 3 46.55 1 13.25
2022-04-20 6184 37000 22 1728950 46.75 47.05 46.60 46.75 0.25 0.54% 46.70 1 46.90 1 13.32
2022-04-21 6184 26207 28 1225870 46.90 46.90 46.75 46.85 0.10 0.21% 46.70 4 46.80 1 13.35
2022-04-22 6184 36000 17 1683700 46.60 46.90 46.40 46.75 0.10 -0.21% 46.60 1 46.85 2 13.32
2022-04-25 6184 54000 38 2508600 46.55 46.55 46.20 46.55 0.20 -0.43% 46.50 2 46.55 7 13.26
2022-04-26 6184 27000 15 1255650 46.50 46.55 46.50 46.50 0.05 -0.11% 46.45 3 46.50 1 13.25
2022-04-27 6184 98247 74 4562512 46.45 46.50 46.00 46.40 0.10 -0.22% 46.40 2 46.65 2 13.22
2022-04-28 6184 204000 69 9645400 46.95 47.65 46.90 47.45 1.05 2.26% 47.40 4 47.50 13 13.52
2022-04-29 6184 32000 25 1515400 47.25 47.50 47.20 47.50 0.05 0.11% 47.40 2 47.50 5 13.53
2022-05-03 6184 65000 50 3090100 47.50 47.60 47.40 47.60 0.10 0.21% 47.55 1 47.65 3 12.24
2022-05-04 6184 63000 52 3017550 48.00 48.00 47.80 47.85 0.25 0.53% 47.85 10 47.90 7 12.30
2022-05-05 6184 68000 44 3260000 47.95 48.00 47.85 47.95 0.10 0.21% 47.90 1 48.00 32 12.33
2022-05-06 6184 47000 40 2230800 47.70 47.85 47.10 47.75 0.20 -0.42% 47.65 3 47.85 7 12.28
2022-05-09 6184 33296 34 1579697 47.50 47.60 47.15 47.45 0.30 -0.63% 47.45 1 47.60 2 12.20
2022-05-10 6184 22000 14 1041350 47.40 47.40 47.20 47.35 0.10 -0.21% 47.35 1 47.40 23 12.17
2022-05-11 6184 42000 23 1991000 47.20 47.45 47.20 47.35 0.00 0% 47.30 1 47.35 1 12.17
2022-05-12 6184 130000 84 6096150 47.35 47.35 46.50 46.55 0.80 -1.69% 46.50 4 46.55 1 11.97
2022-05-13 6184 60000 51 2829400 46.65 47.95 46.60 47.20 0.65 1.4% 47.10 1 47.25 1 12.13
2022-05-16 6184 70000 31 3322050 47.20 47.60 47.00 47.00 0.20 -0.42% 47.00 9 47.40 1 12.08
2022-05-17 6184 33000 11 1559150 47.00 47.40 47.00 47.20 0.20 0.43% 47.35 1 47.40 9 12.13
2022-05-18 6184 30000 27 1421150 47.00 47.60 47.00 47.30 0.10 0.21% 47.25 1 47.60 1 12.16
2022-05-19 6184 56000 23 2647300 47.00 47.60 47.00 47.60 0.30 0.63% 47.35 1 47.60 2 12.24
2022-05-20 6184 18000 14 853900 47.35 47.70 47.30 47.70 0.10 0.21% 47.45 2 47.60 1 12.26
2022-05-23 6184 28000 17 1328500 47.60 47.60 47.20 47.50 0.20 -0.42% 47.25 1 47.50 13 12.21
2022-05-24 6184 16151 17 768285 47.55 47.60 47.50 47.60 0.10 0.21% 47.55 5 47.60 1 12.24
2022-05-25 6184 27000 11 1283300 47.30 47.60 47.30 47.50 0.10 -0.21% 47.50 1 47.70 4 12.21
2022-05-26 6184 140000 77 6709750 47.80 48.10 47.70 47.95 0.45 0.95% 47.85 2 47.95 5 12.33
2022-05-27 6184 61000 40 2929850 48.00 48.10 47.95 48.10 0.15 0.31% 48.05 4 48.10 2 12.36
2022-05-30 6184 68000 51 3273400 48.15 48.30 47.90 48.30 0.20 0.42% 48.10 2 48.30 12 12.42
2022-05-31 6184 24000 20 1155250 48.30 48.30 48.00 48.20 0.10 -0.21% 48.10 1 48.20 5 12.39
2022-06-01 6184 75000 42 3620200 48.20 48.35 48.10 48.30 0.10 0.21% 48.30 4 48.35 7 12.42
2022-06-02 6184 29000 26 1401000 48.40 48.40 48.15 48.15 0.15 -0.31% 48.10 16 48.30 3 12.38
2022-06-06 6184 50000 36 2416750 48.35 48.45 48.20 48.30 0.15 0.31% 48.25 3 48.30 2 12.42
2022-06-07 6184 17000 16 820300 48.20 48.35 48.00 48.35 0.05 0.1% 48.35 1 48.40 4 12.43
2022-06-08 6184 30000 18 1446900 48.35 48.35 48.05 48.20 0.15 -0.31% 48.20 1 48.35 4 12.39
2022-06-09 6184 52000 33 2532950 48.35 49.10 48.25 49.00 0.80 1.66% 48.90 4 49.00 2 12.60
2022-06-10 6184 31000 27 1513350 48.40 49.00 48.25 48.90 0.10 -0.2% 48.70 3 48.95 1 12.57
2022-06-13 6184 70000 61 3392650 48.50 48.70 48.15 48.55 0.35 -0.72% 48.40 4 48.55 1 12.48
2022-06-14 6184 46000 36 2223700 48.15 48.55 48.15 48.45 0.10 -0.21% 48.40 2 48.45 1 12.46
2022-06-15 6184 58000 50 2839950 48.40 49.20 48.40 49.20 0.75 1.55% 49.20 6 49.35 2 12.65
2022-06-16 6184 107000 85 5313300 49.20 50.00 49.20 49.40 0.20 0.41% 49.40 1 49.50 4 12.70
2022-06-17 6184 44000 33 2160300 48.90 49.30 48.90 49.30 0.10 -0.2% 49.10 1 49.20 1 12.67
2022-06-20 6184 91218 145 4437538 49.05 49.30 48.20 48.25 1.05 -2.13% 48.25 1 48.50 1 12.40
2022-06-21 6184 73000 49 3564550 48.75 48.90 48.45 48.85 0.60 1.24% 48.80 2 48.90 9 12.56
2022-06-22 6184 27000 22 1317650 48.90 48.90 48.70 48.75 0.10 -0.2% 48.65 1 48.85 9 12.53
2022-06-23 6184 77480 162 3767965 48.85 49.00 48.40 48.50 0.25 -0.51% 48.40 6 48.60 2 12.47
2022-06-24 6184 166000 90 8133050 48.60 49.15 48.60 49.00 0.50 1.03% 48.95 7 49.00 7 12.60
2022-06-27 6184 82000 54 4063200 49.20 49.70 49.20 49.60 0.60 1.22% 49.45 5 49.60 1 12.75
2022-06-28 6184 68000 36 3379100 49.80 49.80 49.40 49.65 0.05 0.1% 49.65 4 49.70 1 12.76
2022-06-29 6184 58000 30 2878000 49.50 49.70 49.50 49.70 0.05 0.1% 49.60 1 49.70 4 12.78
2022-06-30 6184 33000 30 1632050 49.70 49.70 49.25 49.40 0.30 -0.6% 49.40 1 49.50 2 12.70
2022-07-01 6184 76708 113 3736852 49.30 49.40 48.00 48.00 1.40 -2.83% 48.00 3 48.10 1 12.34
2022-07-04 6184 125000 73 6036400 48.20 48.50 48.15 48.30 0.30 0.62% 48.25 2 48.30 1 12.42
2022-07-05 6184 79000 53 3834300 49.30 49.30 48.30 48.80 0.50 1.04% 48.75 1 48.80 7 12.54
2022-07-06 6184 130544 130 6357164 48.80 49.00 48.50 48.60 0.20 -0.41% 48.55 3 48.60 7 12.49
2022-07-07 6184 190000 142 8750200 45.60 46.30 45.60 46.00 0.00 -5.35% 46.00 3 46.10 1 11.83
2022-07-08 6184 109000 69 5012200 46.05 46.40 45.60 46.10 0.10 0.22% 46.00 5 46.10 1 11.85
2022-07-11 6184 38000 32 1753800 46.20 46.30 46.05 46.05 0.05 -0.11% 46.00 10 46.05 1 11.84
2022-07-12 6184 34000 30 1557100 45.60 45.90 45.60 45.75 0.30 -0.65% 45.75 5 45.80 3 11.76
2022-07-13 6184 12000 10 552950 46.20 46.20 45.95 46.05 0.30 0.66% 46.10 1 46.15 2 11.84
2022-07-14 6184 34000 30 1581650 46.05 46.90 46.05 46.75 0.70 1.52% 46.70 2 46.85 1 12.02
2022-07-15 6184 22000 18 1023650 46.75 46.75 46.40 46.45 0.30 -0.64% 46.45 2 46.50 2 11.94
2022-07-18 6184 13000 11 605700 46.45 46.75 46.45 46.50 0.05 0.11% 46.50 1 46.70 1 11.95
2022-07-19 6184 26000 21 1225250 46.50 47.55 46.50 47.30 0.80 1.72% 47.20 1 47.45 2 12.16
2022-07-20 6184 59000 43 2798200 47.30 47.60 47.20 47.40 0.10 0.21% 47.35 1 47.65 2 12.19
2022-07-21 6184 74000 65 3545750 47.50 48.50 47.50 48.10 0.70 1.48% 48.15 1 48.30 2 12.36
2022-07-22 6184 33037 25 1593889 48.15 48.40 48.15 48.40 0.30 0.62% 48.30 2 48.35 2 12.44
2022-07-25 6184 25000 22 1220050 48.40 49.15 48.40 49.05 0.65 1.34% 48.95 1 49.10 2 12.61
2022-07-26 6184 26000 24 1275000 49.10 49.20 48.95 48.95 0.10 -0.2% 48.95 1 49.00 2 12.58
2022-07-27 6184 21000 21 1025850 48.95 49.00 48.70 48.75 0.20 -0.41% 48.70 1 48.75 1 12.53
2022-07-28 6184 23000 17 1119000 48.70 48.70 48.60 48.60 0.15 -0.31% 48.55 1 48.60 2 12.49
2022-07-29 6184 48000 41 2323350 48.65 48.65 48.30 48.30 0.30 -0.62% 48.40 1 48.45 2 12.42
2022-08-01 6184 18000 12 876650 48.40 49.00 48.40 49.00 0.70 1.45% 48.60 1 48.75 2 12.60
2022-08-02 6184 30000 21 1459400 48.60 48.70 48.60 48.70 0.30 -0.61% 48.65 7 48.70 2 12.52
2022-08-03 6184 24000 23 1161800 48.70 48.70 48.10 48.60 0.10 -0.21% 48.35 2 48.45 2 12.49
2022-08-04 6184 37000 33 1785750 48.65 48.65 48.10 48.20 0.40 -0.82% 48.25 3 48.35 2 12.39
2022-08-05 6184 15480 12 751735 48.50 48.70 48.50 48.55 0.35 0.73% 48.50 3 48.55 2 11.61
2022-08-08 6184 53000 41 2554050 48.50 48.50 48.10 48.20 0.35 -0.72% 48.15 5 48.25 5 11.53
2022-08-09 6184 25000 23 1214000 48.65 48.70 48.40 48.45 0.25 0.52% 48.40 1 48.50 13 11.59
2022-08-10 6184 10331 18 498568 48.35 48.45 48.10 48.40 0.05 -0.1% 48.30 1 48.50 12 11.58
2022-08-11 6184 7000 6 340700 48.80 48.80 48.50 48.50 0.10 0.21% 48.40 6 48.55 1 11.60
2022-08-12 6184 6000 4 291750 48.55 48.70 48.55 48.70 0.20 0.41% 48.55 1 48.65 1 11.65
2022-08-15 6184 30000 25 1458450 48.70 48.75 48.50 48.50 0.20 -0.41% 48.45 1 48.50 2 11.60
2022-08-16 6184 15000 13 726500 48.50 48.50 48.40 48.45 0.05 -0.1% 48.40 3 48.60 1 11.59
2022-08-17 6184 27000 24 1306050 48.55 48.60 48.20 48.30 0.15 -0.31% 48.30 7 48.45 1 11.56
2022-08-18 6184 16000 13 777750 48.45 48.65 48.45 48.55 0.25 0.52% 48.40 2 48.65 7 11.61
2022-08-19 6184 11000 7 533050 48.50 48.50 48.40 48.50 0.05 -0.1% 48.45 1 48.65 1 11.60
2022-08-22 6184 13179 20 638394 48.50 48.50 48.40 48.50 0.00 0% 48.45 1 48.50 4 11.60
2022-08-23 6184 24000 19 1163250 48.50 48.50 48.40 48.45 0.05 -0.1% 48.45 1 48.50 1 11.59
2022-08-24 6184 27000 22 1306250 48.45 48.45 48.35 48.40 0.05 -0.1% 48.40 1 48.45 5 11.58
2022-08-25 6184 31000 27 1506200 48.50 48.70 48.50 48.55 0.15 0.31% 48.50 2 48.55 2 11.61
2022-08-26 6184 70000 55 3409650 48.70 48.80 48.60 48.70 0.15 0.31% 48.60 3 48.65 2 11.65
2022-08-29 6184 16000 14 775500 48.70 48.70 48.35 48.50 0.20 -0.41% 48.50 1 48.60 15 11.60
2022-08-30 6184 35000 29 1695600 48.05 48.65 48.05 48.50 0.00 0% 48.50 1 48.55 1 11.60
2022-08-31 6184 18000 14 873400 48.50 48.55 48.50 48.50 0.00 0% 48.45 3 48.55 3 11.60
2022-09-01 6184 30430 42 1474250 48.50 48.60 48.35 48.40 0.10 -0.21% 48.40 1 48.45 1 11.58
2022-09-02 6184 44000 30 2158800 48.40 49.70 48.40 48.90 0.50 1.03% 48.85 1 49.00 4 11.70
2022-09-05 6184 4000 4 195200 48.90 48.90 48.70 48.70 0.20 -0.41% 48.85 1 48.90 1 11.65
2022-09-06 6184 9000 8 438100 48.90 48.90 48.55 48.55 0.15 -0.31% 48.60 4 48.80 1 11.61
2022-09-07 6184 26000 24 1261850 48.55 48.60 48.45 48.45 0.10 -0.21% 48.45 1 48.50 1 11.59
2022-09-08 6184 16000 13 776950 48.70 48.70 48.50 48.50 0.05 0.1% 48.50 7 48.60 4 11.60
2022-09-12 6184 30000 19 1457550 48.60 48.80 48.55 48.80 0.30 0.62% 48.55 4 49.00 7 11.67
2022-09-13 6184 12000 10 584700 48.80 48.80 48.65 48.75 0.05 -0.1% 48.70 2 48.80 1 11.66
2022-09-14 6184 10000 10 486650 48.45 48.70 48.45 48.65 0.10 -0.21% 48.60 4 48.75 1 11.64
2022-09-15 6184 15000 14 728850 48.50 48.70 48.50 48.55 0.10 -0.21% 48.55 13 48.60 1 11.61
2022-09-16 6184 32000 23 1553900 48.50 48.65 48.50 48.60 0.05 0.1% 48.55 2 48.60 1 11.63
2022-09-19 6184 26121 28 1266754 48.60 48.60 48.45 48.50 0.10 -0.21% 48.45 8 48.60 10 11.60
2022-09-20 6184 26000 15 1262000 48.50 48.60 48.50 48.50 0.00 0% 48.55 1 48.60 3 11.60
2022-09-21 6184 20000 19 969400 48.50 48.50 48.45 48.50 0.00 0% 48.45 3 48.60 3 11.60
2022-09-22 6184 33000 27 1602600 48.45 49.50 48.25 49.00 0.50 1.03% 48.70 1 48.90 3 11.72
2022-09-23 6184 29000 25 1415100 49.00 49.00 48.50 48.85 0.15 -0.31% 48.65 1 48.85 1 11.69
2022-09-26 6184 42000 40 2037250 48.85 48.85 48.30 48.60 0.25 -0.51% 48.55 1 48.60 2 11.63
2022-09-27 6184 18000 16 873950 48.50 48.65 48.45 48.65 0.05 0.1% 48.60 5 48.70 4 11.64
2022-09-28 6184 93000 75 4483900 48.35 48.35 48.10 48.10 0.55 -1.13% 48.10 2 48.30 3 11.51
2022-09-29 6184 48000 26 2310350 48.10 48.25 48.00 48.20 0.10 0.21% 48.20 3 48.30 1 11.53
2022-09-30 6184 46000 25 2219300 48.05 48.50 48.05 48.25 0.05 0.1% 48.25 6 48.30 1 11.54
2022-10-03 6184 34000 18 1641150 48.25 48.30 48.25 48.30 0.05 0.1% 48.30 1 48.35 1 11.56
2022-10-04 6184 53534 64 2583879 48.30 48.30 48.25 48.25 0.05 -0.1% 48.20 7 48.30 1 11.54
2022-10-05 6184 51000 29 2457900 48.15 48.45 48.15 48.15 0.10 -0.21% 48.15 4 48.45 3 11.52
2022-10-06 6184 34000 17 1638850 48.15 48.25 48.15 48.20 0.05 0.1% 48.15 10 48.25 2 11.53
2022-10-07 6184 26000 14 1251850 48.10 48.15 48.10 48.15 0.05 -0.1% 48.10 14 48.25 1 11.52
2022-10-11 6184 59000 50 2824150 48.25 48.25 47.60 47.70 0.45 -0.93% 47.65 1 47.75 3 11.41
2022-10-12 6184 23000 19 1097700 47.85 47.85 47.60 47.75 0.05 0.1% 47.65 2 47.75 5 11.42
2022-10-13 6184 64000 44 3019800 47.80 47.80 46.90 46.90 0.85 -1.78% 46.85 5 46.95 2 11.22
2022-10-14 6184 34000 32 1622850 47.20 48.25 47.20 48.25 1.35 2.88% 48.25 1 48.45 2 11.54
2022-10-17 6184 5000 3 239400 47.90 47.90 47.85 47.90 0.35 -0.73% 47.85 3 47.90 2 11.46
2022-10-18 6184 16000 15 767250 47.95 48.20 47.90 47.95 0.05 0.1% 47.90 4 47.95 1 11.47
2022-10-19 6184 8000 7 382550 47.90 48.00 47.65 47.75 0.20 -0.42% 47.75 1 47.90 1 11.42
2022-10-20 6184 25000 23 1180450 47.55 47.55 47.00 47.20 0.55 -1.15% 47.50 2 47.70 2 11.29
2022-10-21 6184 23000 10 1085600 47.20 47.20 47.20 47.20 0.00 0% 47.15 1 47.50 4 11.29
2022-10-24 6184 19000 13 900850 47.25 47.80 47.20 47.80 0.60 1.27% 47.75 1 47.80 3 11.44
2022-10-25 6184 43000 39 2062250 48.00 48.20 47.65 48.00 0.20 0.42% 47.85 2 48.00 12 11.48
2022-10-26 6184 79000 50 3793950 47.75 48.30 47.75 48.30 0.30 0.62% 48.25 1 48.30 1 11.56
2022-10-27 6184 63000 48 3057850 48.20 48.80 48.20 48.70 0.40 0.83% 48.65 1 48.70 4 11.65
2022-10-28 6184 11488 65 555875 48.75 48.75 48.25 48.35 0.35 -0.72% 48.20 1 48.35 1 11.57
2022-10-31 6184 15000 13 724550 48.35 48.35 48.10 48.35 0.00 0% 48.35 1 48.40 2 11.57
2022-11-01 6184 20000 18 967450 48.50 48.50 48.30 48.40 0.05 0.1% 48.40 1 48.50 4 11.58
2022-11-02 6184 45000 32 2152550 47.90 48.00 47.70 47.90 0.50 -1.03% 47.85 1 47.90 1 11.46
2022-11-03 6184 41000 31 1951200 47.90 47.90 47.50 47.90 0.00 0% 47.50 6 47.90 1 11.46
2022-11-04 6184 25000 19 1192150 47.90 48.00 47.30 48.00 0.10 0.21% 48.00 1 48.15 1 11.48
2022-11-07 6184 7000 6 335650 47.90 48.05 47.90 47.90 0.10 -0.21% 47.75 3 47.90 2 11.46
2022-11-08 6184 20000 18 954800 47.70 47.85 47.65 47.80 0.10 -0.21% 47.70 4 48.00 1 11.44
2022-11-09 6184 131000 92 6215850 48.00 48.00 47.00 47.60 0.20 -0.42% 47.60 1 47.75 5 11.39
2022-11-10 6184 48911 44 2309938 47.20 47.35 47.20 47.20 0.40 -0.84% 47.20 8 47.30 1 12.65
2022-11-11 6184 33000 15 1567450 47.55 47.55 47.35 47.50 0.30 0.64% 47.40 14 47.50 1 12.73
2022-11-14 6184 35000 21 1665400 47.45 47.70 47.45 47.70 0.20 0.42% 47.60 1 47.70 4 12.79
2022-11-15 6184 15000 10 715250 47.65 47.90 47.65 47.65 0.05 -0.1% 47.65 3 47.75 2 12.77
2022-11-16 6184 40000 28 1908050 47.70 47.90 47.55 47.55 0.10 -0.21% 47.55 1 47.65 8 12.75
2022-11-17 6184 46000 27 2183800 47.55 47.70 47.35 47.70 0.15 0.32% 47.65 1 47.70 2 12.79
2022-11-18 6184 40000 24 1898350 47.50 47.70 47.40 47.45 0.25 -0.52% 47.45 6 47.50 2 12.72
2022-11-21 6184 102000 38 4846050 47.30 47.65 47.30 47.45 0.00 0% 47.45 20 47.50 2 12.72
2022-11-22 6184 38000 14 1805100 47.50 47.55 47.45 47.50 0.05 0.11% 47.50 9 47.55 10 12.73
2022-11-23 6184 60000 33 2852550 47.50 47.65 47.45 47.65 0.15 0.32% 47.65 8 47.70 2 12.77
2022-11-24 6184 38000 34 1816300 47.70 48.00 47.55 48.00 0.35 0.73% 47.90 2 48.00 4 12.87
2022-11-25 6184 11000 6 527750 48.00 48.05 47.90 47.90 0.10 -0.21% 47.75 1 47.85 1 12.84
2022-11-28 6184 8000 8 383650 48.00 48.10 47.50 48.10 0.20 0.42% 47.90 2 48.10 1 12.90
2022-11-29 6184 20000 16 959550 48.30 48.30 47.65 48.10 0.00 0% 48.00 2 48.10 1 12.90
2022-11-30 6184 33000 23 1582800 47.90 48.30 47.85 48.30 0.20 0.42% 48.00 10 48.30 1 12.95
2022-12-01 6184 57000 34 2737750 48.00 48.40 48.00 48.00 0.30 -0.62% 47.85 4 48.20 2 12.87
2022-12-02 6184 53000 20 2566850 49.10 49.10 47.90 47.90 0.10 -0.21% 47.90 9 48.15 2 12.84
2022-12-05 6184 13000 10 622750 47.90 47.95 47.80 47.95 0.05 0.1% 47.95 1 48.00 2 12.86
2022-12-06 6184 30000 13 1432200 47.90 47.90 47.70 47.85 0.10 -0.21% 47.70 10 47.85 1 12.83
2022-12-07 6184 153000 23 7329350 47.85 48.00 47.50 48.00 0.15 0.31% 47.75 7 48.00 1 12.87
2022-12-08 6184 15000 10 716900 47.50 48.00 47.50 47.80 0.20 -0.42% 47.80 1 48.00 7 12.82
2022-12-09 6184 22000 11 1047800 47.65 47.80 47.55 47.80 0.00 0% 47.80 1 48.00 12 12.82
2022-12-12 6184 29000 20 1390850 47.80 48.20 47.80 47.95 0.15 0.31% 47.95 10 48.10 4 12.86
2022-12-13 6184 17401 18 590942 33.95 34.00 33.95 33.95 0.00 -29.2% 33.90 8 33.95 1 25.92
2022-12-14 6184 23000 13 1107300 48.20 48.20 48.10 48.15 0.15 41.83% 48.05 1 48.15 1 12.91
2022-12-15 6184 29000 15 1391250 48.10 48.10 47.90 48.00 0.15 -0.31% 48.00 1 48.20 2 12.87
2022-12-16 6184 38000 26 1822600 47.95 48.00 47.85 47.95 0.05 -0.1% 47.95 16 48.15 2 12.86
2022-12-18 6184 68744 41 3092530 44.90 45.05 44.90 45.00 0.10 -6.15% 44.95 1 45.05 1 14.42
2022-12-19 6184 28000 15 1344150 47.95 48.35 47.95 48.00 0.05 6.67% 48.00 5 48.10 1 12.87
2022-12-20 6184 37000 18 1775300 48.00 48.00 47.90 48.00 0.00 0% 47.95 1 48.10 1 12.87
2022-12-21 6184 1000 1 48000 48.00 48.00 48.00 48.00 0.00 0% 47.95 2 48.25 1 12.87
2022-12-22 6184 14000 12 672000 48.00 48.00 48.00 48.00 0.00 0% 47.95 2 48.10 2 12.87
2022-12-23 6184 7000 7 335600 47.80 48.00 47.80 48.00 0.00 0% 47.95 14 48.10 6 12.87
2022-12-26 6184 19000 9 912000 48.00 48.00 48.00 48.00 0.00 0% 48.00 2 48.10 5 12.87
2022-12-27 6184 25000 11 1200000 48.00 48.00 48.00 48.00 0.00 0% 48.00 9 48.10 1 12.87
2022-12-28 6184 79000 32 3793750 48.00 48.15 48.00 48.10 0.10 0.21% 48.10 2 48.15 1 12.90
2022-12-29 6184 21000 15 1008250 48.10 48.10 47.95 48.05 0.05 -0.1% 48.05 3 48.10 2 12.88
2022-12-30 6184 17000 10 816950 48.10 48.10 48.00 48.05 0.00 0% 48.05 6 48.10 1 12.88