聯茂(6213)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　　141.00
0
0%		138.50
-2.5
-1.77%		139.50
1
0.72%		136.00
-3.5
-2.51%		131.50
-4.5
-3.31%		 　132.00
0.5
0.38%		132.50
0.5
0.38%		132.50
0
0%		130.50
-2
-1.51%		130.00
-0.5
-0.38%		 　132.50
2.5
1.92%		133.00
0.5
0.38%		133.50
0.5
0.38%		132.00
-1.5
-1.12%		130.50
-1.5
-1.14%		 　129.00
-1.5
-1.15%		126.50
-2.5
-1.94%		125.00
-1.5
-1.19%		 131.42
2 月　　　　　　127.50
2.5
2%		130.50
3
2.35%		134.00
3.5
2.68%		133.00
-1
-0.75%		131.00
-2
-1.5%		 　128.00
-3
-2.29%		130.50
2.5
1.95%		130.00
-0.5
-0.38%		130.00
0
0%		129.00
-1
-0.77%		 　129.50
0.5
0.39%		130.00
0.5
0.39%		129.50
-0.5
-0.38%		127.50
-2
-1.54%		129.00
1.5
1.18%		 129.59
3 月129.00
0
0%		130.00
1
0.78%		129.00
-1
-0.77%		 　　121.50
-7.5
-5.81%		120.50
-1
-0.82%		120.50
0
0%		123.00
2.5
2.07%		120.00
-3
-2.44%		 　119.50
-0.5
-0.42%		115.00
-4.5
-3.77%		113.50
-1.5
-1.3%		116.00
2.5
2.2%		117.00
1
0.86%		 　121.00
4
3.42%		122.00
1
0.83%		122.00
0
0%		122.00
0
0%		122.00
0
0%		 　122.00
0
0%		120.50
-1.5
-1.23%		121.00
0.5
0.41%		120.00
-1
-0.83%		121.19
4 月120.00
0
0%		 　　　122.00
2
1.67%		116.50
-5.5
-4.51%		115.50
-1
-0.86%		 　112.50
-3
-2.6%		109.00
-3.5
-3.11%		107.50
-1.5
-1.38%		109.00
1.5
1.4%		104.50
-4.5
-4.13%		 　106.00
1.5
1.44%		106.00
0
0%		109.00
3
2.83%		109.00
0
0%		107.00
-2
-1.83%		 　101.50
-5.5
-5.14%		102.00
0.5
0.49%		104.00
2
1.96%		103.00
-1
-0.96%		105.00
2
1.94%		 108.8
5 月　　104.50
-0.5
-0.48%		105.00
0.5
0.48%		105.00
0
0%		101.50
-3.5
-3.33%		 　99.60
-1.9
-1.87%		101.00
1.4
1.41%		100.00
-1
-0.99%		98.80
-1.2
-1.2%		99.90
1.1
1.11%		 　98.50
-1.4
-1.4%		101.00
2.5
2.54%		102.00
1
0.99%		100.50
-1.5
-1.47%		100.50
0
0%		 　102.00
1.5
1.49%		100.00
-2
-1.96%		101.00
1
1%		100.50
-0.5
-0.5%		101.50
1
1%		 　105.00
3.5
3.45%		107.50
2.5
2.38%		101.62
6 月103.50
-4
-3.72%		103.50
0
0%		 　　104.00
0.5
0.48%		103.00
-1
-0.96%		104.00
1
0.97%		103.50
-0.5
-0.48%		104.00
0.5
0.48%		 　100.00
-4
-3.85%		98.40
-1.6
-1.6%		95.50
-2.9
-2.95%		90.50
-5
-5.24%		88.80
-1.7
-1.88%		 　84.70
-4.1
-4.62%		87.40
2.7
3.19%		83.70
-3.7
-4.23%		81.90
-1.8
-2.15%		82.20
0.3
0.37%		 　84.50
2.3
2.8%		81.60
-2.9
-3.43%		80.50
-1.1
-1.35%		71.80
-8.7
-10.81%		 91.48
7 月68.40
-3.4
-4.74%		 　68.90
0.5
0.73%		70.90
2
2.9%		68.00
-2.9
-4.09%		67.10
-0.9
-1.32%		70.80
3.7
5.51%		 　72.70
1.9
2.68%		70.60
-2.1
-2.89%		71.90
1.3
1.84%		73.30
1.4
1.95%		73.00
-0.3
-0.41%		 　73.10
0.1
0.14%		73.00
-0.1
-0.14%		74.60
1.6
2.19%		76.30
1.7
2.28%		74.90
-1.4
-1.83%		 　74.80
-0.1
-0.13%		73.20
-1.6
-2.14%		73.10
-0.1
-0.14%		72.90
-0.2
-0.27%		71.00
-1.9
-2.61%		 72.05
8 月71.70
0.7
0.99%		69.60
-2.1
-2.93%		64.90
-4.7
-6.75%		61.40
-3.5
-5.39%		61.40
0
0%		 　61.70
0.3
0.49%		63.70
2
3.24%		64.40
0.7
1.1%		64.50
0.1
0.16%		66.10
1.6
2.48%		 　68.00
1.9
2.87%		68.00
0
0%		69.60
1.6
2.35%		66.90
-2.7
-3.88%		68.60
1.7
2.54%		 　66.80
-1.8
-2.62%		65.90
-0.9
-1.35%		67.90
2
3.03%		67.40
-0.5
-0.74%		67.10
-0.3
-0.45%		 　66.10
-1
-1.49%		66.90
0.8
1.21%		68.00
1.1
1.64%		66.27
9 月67.40
-0.6
-0.88%		67.80
0.4
0.59%		 　66.80
-1
-1.47%		67.00
0.2
0.3%		66.90
-0.1
-0.15%		66.80
-0.1
-0.15%		 　　67.90
1.1
1.65%		68.40
0.5
0.74%		68.30
-0.1
-0.15%		69.40
1.1
1.61%		70.40
1
1.44%		 　69.50
-0.9
-1.28%		68.90
-0.6
-0.86%		68.10
-0.8
-1.16%		67.30
-0.8
-1.17%		67.20
-0.1
-0.15%		 　63.80
-3.4
-5.06%		62.80
-1
-1.57%		60.10
-2.7
-4.3%		59.60
-0.5
-0.83%		58.50
-1.1
-1.85%		 66.13
10 月　　58.50
0
0%		59.90
1.4
2.39%		60.30
0.4
0.67%		59.70
-0.6
-1%		58.50
-1.2
-2.01%		 　　55.00
-3.5
-5.98%		54.90
-0.1
-0.18%		51.80
-3.1
-5.65%		55.00
3.2
6.18%		 　55.80
0.8
1.45%		55.80
0
0%		55.70
-0.1
-0.18%		56.10
0.4
0.72%		53.90
-2.2
-3.92%		 　55.10
1.2
2.23%		54.00
-1.1
-2%		52.50
-1.5
-2.78%		54.70
2.2
4.19%		53.30
-1.4
-2.56%		 54.80
1.5
2.81%		55.63
11 月55.70
0.9
1.64%		61.20
5.5
9.87%		66.70
5.5
8.99%		67.80
1.1
1.65%		 　67.30
-0.5
-0.74%		68.30
1
1.49%		68.20
-0.1
-0.15%		68.50
0.3
0.44%		70.30
1.8
2.63%		 　70.10
-0.2
-0.28%		71.50
1.4
2%		75.10
3.6
5.03%		74.60
-0.5
-0.67%		73.50
-1.1
-1.47%		 　72.30
-1.2
-1.63%		73.90
1.6
2.21%		76.30
2.4
3.25%		77.20
0.9
1.18%		75.00
-2.2
-2.85%		 　75.30
0.3
0.4%		75.40
0.1
0.13%		76.20
0.8
1.06%		 71.17
12 月76.30
0.1
0.13%		76.80
0.5
0.66%		 　77.10
0.3
0.39%		75.20
-1.9
-2.46%		72.30
-2.9
-3.86%		76.50
4.2
5.81%		76.40
-0.1
-0.13%		 　76.50
0.1
0.13%		64.80
-11.7
-15.29%		77.10
12.3
18.98%		77.10
0
0%		73.50
-3.6
-4.67%		 133.00
59.5
80.95%		74.00
-59
-44.36%		72.20
-1.8
-2.43%		71.00
-1.2
-1.66%		71.60
0.6
0.85%		71.90
0.3
0.42%		 　71.20
-0.7
-0.97%		73.00
1.8
2.53%		71.50
-1.5
-2.05%		71.80
0.3
0.42%		72.60
0.8
1.11%		　78.19

說明:最高漲幅:80.95%最低跌幅:-44.36% 最高價:141.00最低價:51.80平均價:90.53,灰色底表示週末,漲137天(323.7)元,跌145天(-339.4)元,平盤28天
81%=2,19%=1,10%=1,9%=1,6%=3,5%=1,4%=1,3%=24,2%=34,1%=36,0%=61,-0%=1,-1%=1,-2%=1,-3%=1,-4%=5,-5%=11,-6%=12,-7%=16,-8%=26,-9%=27,-10%=44,

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 6213 6696351 5381 956987437 143.00 147.00 140.00 141.00 1.00 0% 140.50 46 141.00 149 17.34
2022-01-04 6213 4157741 2663 585179713 141.50 144.00 138.00 138.50 2.50 -1.77% 138.50 96 139.00 54 17.04
2022-01-05 6213 3824347 2286 526518994 138.00 140.50 134.50 139.50 1.00 0.72% 139.00 34 139.50 62 17.16
2022-01-06 6213 3392158 3484 465542399 139.50 140.00 135.50 136.00 3.50 -2.51% 136.00 56 136.50 19 16.73
2022-01-07 6213 5113323 3197 676595592 136.50 137.00 130.50 131.50 4.50 -3.31% 131.50 48 132.00 170 16.17
2022-01-10 6213 1686147 917 222972202 130.50 133.50 130.50 132.00 0.50 0.38% 132.00 100 132.50 1 16.24
2022-01-11 6213 1640310 1119 217842565 132.00 134.50 131.00 132.50 0.50 0.38% 132.00 45 132.50 6 16.30
2022-01-12 6213 1073568 1150 141902192 133.00 134.00 131.00 132.50 0.00 0% 132.00 7 132.50 20 16.30
2022-01-13 6213 1764494 1042 231130616 133.50 133.50 130.00 130.50 2.00 -1.51% 130.50 3 131.00 25 16.05
2022-01-14 6213 1831158 1390 235538972 130.00 131.00 127.50 130.00 0.50 -0.38% 130.00 15 130.50 39 15.99
2022-01-17 6213 1905810 1227 249451261 130.50 133.00 128.50 132.50 2.50 1.92% 132.50 20 133.00 55 16.30
2022-01-18 6213 3333994 2292 450829764 133.50 137.50 133.00 133.00 0.50 0.38% 133.00 137 134.00 10 16.36
2022-01-19 6213 2260146 1733 302431077 132.00 135.50 131.50 133.50 0.50 0.38% 133.00 80 133.50 15 16.42
2022-01-20 6213 1317719 942 173959041 133.00 133.50 131.00 132.00 1.50 -1.12% 132.00 17 133.00 32 16.24
2022-01-21 6213 1521359 1231 199905546 131.00 133.00 130.00 130.50 1.50 -1.14% 130.50 15 131.00 34 16.05
2022-01-24 6213 2723863 2710 350527360 129.50 130.50 126.50 129.00 1.50 -1.15% 128.50 154 129.00 13 15.87
2022-01-25 6213 2000541 1830 254801347 129.00 129.50 126.50 126.50 2.50 -1.94% 126.50 125 127.00 16 15.56
2022-01-26 6213 2400036 2099 301538381 127.50 127.50 125.00 125.00 1.50 -1.19% 125.00 295 125.50 42 15.38
2022-02-07 6213 1007060 735 127488600 126.00 128.00 125.00 127.50 2.50 2% 127.50 19 128.00 91 15.68
2022-02-08 6213 1839892 1327 239283061 128.00 131.50 127.50 130.50 3.00 2.35% 130.00 34 130.50 13 16.05
2022-02-09 6213 3322178 2043 443316136 133.50 135.50 132.00 134.00 3.50 2.68% 133.50 63 134.00 1 16.48
2022-02-10 6213 2154518 1468 287048287 134.00 134.50 131.50 133.00 1.00 -0.75% 132.50 111 133.00 19 16.36
2022-02-11 6213 1521950 1171 199562125 131.50 133.00 130.00 131.00 2.00 -1.5% 131.00 5 131.50 60 16.11
2022-02-14 6213 1908850 1275 244770019 129.00 130.00 126.50 128.00 3.00 -2.29% 128.00 47 128.50 1 15.74
2022-02-15 6213 1711929 1074 224161633 129.00 132.50 128.50 130.50 2.50 1.95% 130.50 19 131.00 18 16.05
2022-02-16 6213 2319755 2500 301908553 133.50 133.50 129.00 130.00 0.50 -0.38% 130.00 37 130.50 33 15.99
2022-02-17 6213 955890 703 124461759 130.50 131.50 129.00 130.00 0.00 0% 130.00 6 130.50 54 15.99
2022-02-18 6213 1040099 859 134082950 129.00 130.00 128.50 129.00 1.00 -0.77% 129.00 77 129.50 38 15.87
2022-02-21 6213 558600 455 71952130 129.00 129.50 128.00 129.50 0.50 0.39% 129.00 44 129.50 6 15.93
2022-02-22 6213 2093966 1652 268036321 129.00 130.00 126.00 130.00 0.50 0.39% 129.50 21 130.00 27 15.99
2022-02-23 6213 608249 547 78883027 129.50 130.50 129.00 129.50 0.50 -0.38% 129.50 2 130.00 491 15.93
2022-02-24 6213 2028323 1363 258858895 128.50 130.00 126.00 127.50 2.00 -1.54% 127.50 19 128.00 47 15.68
2022-02-25 6213 1158940 771 148204859 128.00 129.00 127.00 129.00 1.50 1.18% 128.50 1 129.00 80 15.87
2022-03-01 6213 1402472 1068 182016458 129.50 131.50 129.00 129.00 0.00 0% 129.00 32 129.50 11 15.87
2022-03-02 6213 782000 536 100925000 129.00 130.00 128.00 130.00 1.00 0.78% 129.50 9 130.00 28 15.99
2022-03-03 6213 917000 539 118721500 130.50 131.00 128.50 129.00 1.00 -0.77% 129.00 74 129.50 8 15.87
2022-03-07 6213 4125105 4029 508200764 128.00 128.00 121.00 121.50 7.50 -5.81% 121.00 231 121.50 11 14.94
2022-03-08 6213 3377439 3045 407549670 118.00 124.00 117.00 120.50 1.00 -0.82% 120.00 140 120.50 53 14.82
2022-03-09 6213 1316636 2123 158810489 120.50 122.00 119.50 120.50 0.00 0% 120.50 78 121.00 13 14.82
2022-03-10 6213 1229971 2551 151540939 122.00 124.00 122.00 123.00 2.50 2.07% 122.50 48 123.00 7 15.13
2022-03-11 6213 1794000 1290 215669000 122.50 122.50 119.50 120.00 3.00 -2.44% 120.00 47 120.50 37 14.76
2022-03-14 6213 1222000 1009 145187000 120.00 121.00 118.00 119.50 0.50 -0.42% 119.00 14 119.50 14 14.70
2022-03-15 6213 2319000 1631 269714500 118.50 119.00 114.50 115.00 4.50 -3.77% 115.00 95 115.50 32 14.15
2022-03-16 6213 2408000 1693 273128000 116.50 117.00 111.50 113.50 1.50 -1.3% 113.00 42 113.50 15 13.96
2022-03-17 6213 3566000 2311 412589500 117.50 119.00 114.00 116.00 2.50 2.2% 115.50 31 116.00 38 14.13
2022-03-18 6213 2286000 1504 264597000 115.00 118.00 113.50 117.00 1.00 0.86% 117.00 93 117.50 40 14.25
2022-03-21 6213 2367000 1481 283607500 117.50 121.50 117.00 121.00 4.00 3.42% 121.00 81 121.50 100 14.74
2022-03-22 6213 2108000 1278 252727500 119.50 122.00 118.50 122.00 1.00 0.83% 122.00 42 122.50 93 14.86
2022-03-23 6213 1519000 967 184960000 123.00 123.00 121.00 122.00 0.00 0% 122.00 228 122.50 72 14.86
2022-03-24 6213 1304000 771 158969500 121.00 123.00 120.50 122.00 0.00 0% 122.00 437 122.50 33 14.86
2022-03-25 6213 1169000 752 142782500 121.50 123.50 121.00 122.00 0.00 0% 122.00 162 122.50 54 14.86
2022-03-28 6213 1532000 1064 185087000 120.50 122.50 120.00 122.00 0.00 0% 121.50 5 122.00 12 14.86
2022-03-29 6213 1627000 1086 196064000 122.00 122.00 119.50 120.50 1.50 -1.23% 120.00 6 120.50 15 14.68
2022-03-30 6213 968000 585 116778500 121.00 121.50 120.00 121.00 0.50 0.41% 120.50 87 121.00 11 14.74
2022-03-31 6213 592000 439 71336500 121.00 121.50 120.00 120.00 1.00 -0.83% 120.00 127 120.50 7 14.62
2022-04-01 6213 396000 282 47297500 119.00 120.00 118.00 120.00 0.00 0% 119.50 55 120.00 26 14.62
2022-04-06 6213 1117000 805 136162500 120.50 123.00 120.50 122.00 2.00 1.67% 122.00 39 122.50 37 14.86
2022-04-07 6213 2655123 3194 313285865 121.00 121.00 116.50 116.50 5.50 -4.51% 116.50 52 117.00 10 14.19
2022-04-08 6213 1512000 938 175290500 118.00 118.50 114.50 115.50 1.00 -0.86% 115.00 134 115.50 16 14.07
2022-04-11 6213 965000 674 109685000 116.50 116.50 112.50 112.50 3.00 -2.6% 112.50 22 113.00 33 13.70
2022-04-12 6213 1733000 1212 190653000 111.50 113.50 108.00 109.00 3.50 -3.11% 109.00 19 109.50 10 13.28
2022-04-13 6213 2371000 1332 255427500 109.50 110.00 106.50 107.50 1.50 -1.38% 107.50 15 108.00 26 13.09
2022-04-14 6213 1233000 818 135053000 109.00 111.00 108.00 109.00 1.50 1.4% 108.50 61 109.00 19 13.28
2022-04-15 6213 1982000 1362 209133500 107.50 108.00 104.50 104.50 4.50 -4.13% 104.50 16 105.00 86 12.73
2022-04-18 6213 2215000 1309 230016000 104.50 106.50 102.00 106.00 1.50 1.44% 105.50 10 106.00 25 12.91
2022-04-19 6213 1234932 1125 130972144 107.00 107.50 105.00 106.00 0.00 0% 106.00 95 106.50 47 12.91
2022-04-20 6213 1204000 869 130754500 106.50 109.50 106.50 109.00 3.00 2.83% 109.00 11 109.50 8 13.28
2022-04-21 6213 809195 568 88224070 109.50 109.50 108.00 109.00 0.00 0% 109.00 5 109.50 53 13.28
2022-04-22 6213 708000 514 75740500 107.50 108.00 106.00 107.00 2.00 -1.83% 107.00 10 107.50 11 13.03
2022-04-25 6213 1261000 813 129232500 104.50 105.00 101.50 101.50 5.50 -5.14% 101.50 33 102.00 28 12.36
2022-04-26 6213 718000 494 73307500 103.00 103.00 101.00 102.00 0.50 0.49% 102.00 1 102.50 24 12.42
2022-04-27 6213 1338697 1043 135371518 99.90 104.00 98.60 104.00 2.00 1.96% 103.00 1 104.00 55 12.67
2022-04-28 6213 444000 340 45897000 103.00 104.50 102.50 103.00 1.00 -0.96% 102.50 42 103.00 3 12.55
2022-04-29 6213 527000 377 54927000 104.50 105.00 103.00 105.00 2.00 1.94% 104.50 10 105.00 29 12.79
2022-05-03 6213 412000 329 42783000 104.50 105.00 102.50 104.50 0.50 -0.48% 104.50 3 105.00 21 12.73
2022-05-04 6213 521000 415 55072500 105.00 107.50 105.00 105.00 0.50 0.48% 105.00 34 105.50 8 12.79
2022-05-05 6213 1130000 664 119126500 106.50 106.50 105.00 105.00 0.00 0% 105.00 70 105.50 26 12.14
2022-05-06 6213 1208000 802 122485500 102.00 102.50 101.00 101.50 3.50 -3.33% 101.00 139 101.50 11 11.73
2022-05-09 6213 638741 678 63817527 101.50 101.50 99.50 99.60 1.90 -1.87% 99.50 28 99.60 4 11.51
2022-05-10 6213 738000 550 73139900 98.10 101.00 96.60 101.00 1.40 1.41% 100.50 12 101.00 48 11.68
2022-05-11 6213 284000 222 28498300 101.00 101.00 99.60 100.00 1.00 -0.99% 100.00 26 100.50 4 11.56
2022-05-12 6213 447000 329 44496900 99.90 101.00 98.40 98.80 1.20 -1.2% 98.80 2 99.00 18 11.42
2022-05-13 6213 596000 441 59581800 99.20 101.00 99.20 99.90 1.10 1.11% 99.80 10 100.00 3 11.55
2022-05-16 6213 694000 544 68984400 101.50 101.50 98.50 98.50 1.40 -1.4% 98.40 10 98.50 4 11.39
2022-05-17 6213 505000 381 50635600 99.60 101.00 98.80 101.00 2.50 2.54% 101.00 3 101.50 54 11.68
2022-05-18 6213 725000 559 73540000 101.00 102.50 100.50 102.00 1.00 0.99% 101.50 77 102.00 9 11.79
2022-05-19 6213 456000 389 45621100 99.90 100.50 99.20 100.50 1.50 -1.47% 100.00 62 100.50 31 11.62
2022-05-20 6213 519000 427 52015100 101.50 101.50 99.90 100.50 0.00 0% 100.00 38 100.50 8 11.62
2022-05-23 6213 426000 286 43232000 101.50 102.00 100.50 102.00 1.50 1.49% 101.50 7 102.00 52 11.79
2022-05-24 6213 548079 481 55355878 102.00 102.50 100.00 100.00 2.00 -1.96% 100.00 17 100.50 5 11.56
2022-05-25 6213 246000 206 24810800 101.00 101.50 99.90 101.00 1.00 1% 101.00 12 101.50 25 11.68
2022-05-26 6213 334000 259 33812500 102.00 102.00 100.50 100.50 0.50 -0.5% 100.50 68 101.00 5 11.62
2022-05-27 6213 475000 382 48175000 101.50 102.00 100.50 101.50 1.00 1% 101.50 7 102.00 62 11.73
2022-05-30 6213 930000 730 96778500 102.50 105.00 102.50 105.00 3.50 3.45% 104.50 14 105.00 65 12.14
2022-05-31 6213 1120000 540 119179000 105.00 107.50 104.00 107.50 2.50 2.38% 107.00 11 107.50 49 12.43
2022-06-01 6213 1793000 1269 188351000 106.00 106.50 103.50 103.50 4.00 -3.72% 103.50 68 104.00 11 11.97
2022-06-02 6213 806000 684 83212500 103.00 104.00 102.00 103.50 0.00 0% 103.50 9 104.00 13 11.97
2022-06-06 6213 2080000 1451 217969000 103.00 107.00 102.50 104.00 0.50 0.48% 104.00 24 104.50 21 12.02
2022-06-07 6213 1158000 788 119112500 103.50 104.50 101.50 103.00 1.00 -0.96% 102.50 4 103.00 2 11.91
2022-06-08 6213 568000 476 58812500 103.00 104.00 103.00 104.00 1.00 0.97% 103.50 21 104.00 15 12.02
2022-06-09 6213 496000 345 51429500 104.00 104.00 103.00 103.50 0.50 -0.48% 103.00 89 103.50 9 11.97
2022-06-10 6213 276000 209 28469000 103.00 104.00 102.50 104.00 0.50 0.48% 103.50 10 104.00 41 12.02
2022-06-13 6213 1014000 762 101762800 102.00 102.00 99.80 100.00 4.00 -3.85% 99.90 20 100.00 74 11.56
2022-06-14 6213 1343000 1012 131423900 100.00 100.00 96.80 98.40 1.60 -1.6% 98.40 21 98.50 9 11.38
2022-06-15 6213 1872000 1404 180583300 98.90 99.00 95.20 95.50 2.90 -2.95% 95.50 26 95.70 5 11.04
2022-06-16 6213 2322000 1759 216822900 96.50 97.20 90.50 90.50 5.00 -5.24% 90.50 63 90.60 1 10.46
2022-06-17 6213 2025000 1468 178825800 89.00 89.80 86.70 88.80 1.70 -1.88% 88.70 1 88.80 6 10.27
2022-06-20 6213 2040960 2509 177302399 89.00 89.90 84.60 84.70 4.10 -4.62% 84.70 8 84.80 20 9.79
2022-06-21 6213 1071000 899 92941400 85.30 87.70 85.30 87.40 2.70 3.19% 87.40 2 87.50 34 10.10
2022-06-22 6213 1672000 1324 141615700 87.00 87.20 83.70 83.70 3.70 -4.23% 83.70 4 83.80 19 9.68
2022-06-23 6213 1873847 1618 154937419 83.90 84.80 81.60 81.90 1.80 -2.15% 81.90 7 82.00 9 9.47
2022-06-24 6213 1521000 1266 125336700 82.50 83.60 81.40 82.20 0.30 0.37% 82.20 2 82.30 1 9.50
2022-06-27 6213 1346000 961 113490900 83.50 85.00 83.20 84.50 2.30 2.8% 84.40 1 84.50 1 9.77
2022-06-28 6213 1465000 1089 120098600 84.60 84.60 81.00 81.60 2.90 -3.43% 81.60 17 81.70 4 9.43
2022-06-29 6213 2205000 1433 177724100 80.70 81.40 80.00 80.50 1.10 -1.35% 80.50 15 80.70 21 9.31
2022-06-30 6213 3471000 2556 252612800 75.00 75.00 71.80 71.80 0.00 -10.81% 71.80 24 71.90 90 8.30
2022-07-01 6213 2975933 2344 208900168 71.80 72.50 68.30 68.40 3.40 -4.74% 68.30 22 68.50 23 7.91
2022-07-04 6213 3110000 1895 215759500 68.50 71.50 68.20 68.90 0.50 0.73% 68.90 11 69.00 5 7.97
2022-07-05 6213 3084000 1729 215444400 70.90 72.10 68.50 70.90 2.00 2.9% 70.60 4 70.90 1 8.20
2022-07-06 6213 2437741 2189 167021333 70.10 70.80 67.30 68.00 2.90 -4.09% 67.90 3 68.00 7 7.86
2022-07-07 6213 3511000 2156 236468800 68.20 68.70 65.80 67.10 0.90 -1.32% 67.10 2 67.20 48 7.76
2022-07-08 6213 3343000 2323 233906400 68.40 71.20 68.30 70.80 3.70 5.51% 70.70 8 70.80 41 8.18
2022-07-11 6213 2792000 1919 202810600 73.20 74.50 71.60 72.70 1.90 2.68% 72.70 9 72.80 7 8.40
2022-07-12 6213 2704000 1722 190820000 71.00 71.20 70.00 70.60 2.10 -2.89% 70.50 2 70.60 5 8.16
2022-07-13 6213 1937000 1093 139446400 72.60 72.80 71.30 71.90 1.30 1.84% 71.80 12 71.90 2 8.31
2022-07-14 6213 1604000 1040 116967500 71.50 73.80 71.10 73.30 1.40 1.95% 73.20 15 73.30 4 8.47
2022-07-15 6213 1338000 845 97802300 73.30 73.80 72.80 73.00 0.30 -0.41% 73.00 1 73.10 1 8.44
2022-07-18 6213 1406000 997 102598500 73.50 73.50 72.50 73.10 0.10 0.14% 73.00 6 73.10 13 8.45
2022-07-19 6213 1820000 1180 132811800 73.00 73.60 72.30 73.00 0.10 -0.14% 73.00 3 73.10 18 8.44
2022-07-20 6213 3387000 2284 254625300 74.30 76.60 73.80 74.60 1.60 2.19% 74.50 1 74.60 12 8.62
2022-07-21 6213 2490000 1584 187433300 75.00 76.30 74.40 76.30 1.70 2.28% 76.20 1 76.30 53 8.82
2022-07-22 6213 5103080 3070 379526332 73.60 75.30 73.10 74.90 1.40 -1.83% 74.90 7 75.00 5 8.66
2022-07-25 6213 1833000 1185 137063500 74.10 75.60 74.10 74.80 0.10 -0.13% 74.70 3 75.00 4 8.65
2022-07-26 6213 1978000 1216 146018700 75.00 75.10 73.10 73.20 1.60 -2.14% 73.10 17 73.20 18 8.46
2022-07-27 6213 2871000 1711 206249400 72.80 73.40 70.80 73.10 0.10 -0.14% 73.00 8 73.10 35 8.45
2022-07-28 6213 2108000 1236 153797000 73.70 74.20 72.40 72.90 0.20 -0.27% 72.60 5 72.90 12 8.43
2022-07-29 6213 3997000 2336 285343900 73.30 73.30 70.60 71.00 1.90 -2.61% 70.90 67 71.00 30 8.21
2022-08-01 6213 1177000 948 84249700 71.10 72.50 70.50 71.70 0.70 0.99% 71.70 2 71.80 7 8.29
2022-08-02 6213 2200000 1657 153419800 70.50 70.60 68.80 69.60 2.10 -2.93% 69.50 3 69.60 7 8.05
2022-08-03 6213 4203000 2840 278964100 68.30 68.50 64.90 64.90 4.70 -6.75% 64.90 9 65.00 33 7.50
2022-08-04 6213 4284000 3007 266639300 63.80 64.90 60.80 61.40 3.50 -5.39% 61.30 9 61.40 12 8.14
2022-08-05 6213 2914269 2256 179840893 62.00 62.70 61.10 61.40 0.00 0% 61.30 14 61.40 27 8.14
2022-08-08 6213 1807000 1178 109896200 60.20 61.90 59.70 61.70 0.30 0.49% 61.60 3 61.70 11 8.18
2022-08-09 6213 2103000 1508 132515700 61.50 64.20 61.00 63.70 2.00 3.24% 63.70 14 63.80 12 8.45
2022-08-10 6213 1169662 1139 74831668 62.60 64.70 62.60 64.40 0.70 1.1% 64.30 14 64.50 24 8.54
2022-08-11 6213 1207000 913 78356100 65.60 65.60 64.40 64.50 0.10 0.16% 64.50 4 64.60 3 8.55
2022-08-12 6213 1379000 1039 89812800 64.50 66.10 64.10 66.10 1.60 2.48% 66.00 50 66.10 16 8.77
2022-08-15 6213 1581000 999 106265900 66.30 68.00 66.20 68.00 1.90 2.87% 67.90 3 68.00 2 9.02
2022-08-16 6213 954000 703 64963900 68.00 68.80 67.60 68.00 0.00 0% 67.80 15 68.00 7 9.02
2022-08-17 6213 2485000 1602 173188300 68.50 70.30 68.40 69.60 1.60 2.35% 69.60 5 69.70 1 9.23
2022-08-18 6213 3302000 2460 221709100 69.00 69.00 66.50 66.90 2.70 -3.88% 66.90 13 67.00 43 8.87
2022-08-19 6213 2299000 1739 156713700 67.00 68.80 66.70 68.60 1.70 2.54% 68.50 6 68.60 12 9.10
2022-08-22 6213 2894293 2152 194860864 67.80 68.70 66.80 66.80 1.80 -2.62% 66.80 1 66.90 1 8.86
2022-08-23 6213 1842000 1430 121001200 66.50 66.50 65.10 65.90 0.90 -1.35% 65.70 11 65.90 8 8.74
2022-08-24 6213 4324000 2910 296926200 69.30 70.20 67.60 67.90 2.00 3.03% 67.90 34 68.00 10 9.01
2022-08-25 6213 2021000 1589 136979100 68.30 68.80 67.20 67.40 0.50 -0.74% 67.40 22 67.50 22 8.94
2022-08-26 6213 1825000 1233 122918800 68.30 68.30 67.00 67.10 0.30 -0.45% 67.10 5 67.20 4 8.90
2022-08-29 6213 1810000 1263 118577000 65.70 66.40 64.60 66.10 1.00 -1.49% 66.10 13 66.20 10 8.77
2022-08-30 6213 1163000 814 77145700 65.90 67.00 65.40 66.90 0.80 1.21% 66.60 4 66.90 20 8.87
2022-08-31 6213 2269000 1404 154291500 66.90 68.80 66.60 68.00 1.10 1.64% 68.00 25 68.20 8 9.02
2022-09-01 6213 1190462 848 80334059 67.70 67.90 67.20 67.40 0.60 -0.88% 67.40 13 67.50 2 8.94
2022-09-02 6213 1504000 1060 102176800 67.50 68.30 67.50 67.80 0.40 0.59% 67.80 10 68.00 16 8.99
2022-09-05 6213 2084000 1187 139487000 68.00 68.30 66.30 66.80 1.00 -1.47% 66.80 16 66.90 2 8.86
2022-09-06 6213 2417000 1407 161592700 66.60 67.60 66.00 67.00 0.20 0.3% 67.00 28 67.10 10 8.89
2022-09-07 6213 1931000 1144 128737900 66.70 67.30 65.50 66.90 0.10 -0.15% 66.70 30 66.90 6 8.87
2022-09-08 6213 1429000 904 95475900 66.70 67.20 66.60 66.80 0.10 -0.15% 66.70 20 66.80 10 8.86
2022-09-12 6213 1699000 941 114686100 67.10 68.00 67.10 67.90 1.10 1.65% 67.80 22 67.90 17 9.01
2022-09-13 6213 1457000 1098 99448500 68.20 68.60 67.80 68.40 0.50 0.74% 68.40 1 68.50 25 9.07
2022-09-14 6213 1319000 919 89645300 67.00 68.60 66.90 68.30 0.10 -0.15% 68.20 13 68.30 5 9.06
2022-09-15 6213 2514000 1828 173461700 68.10 69.50 67.90 69.40 1.10 1.61% 69.20 1 69.40 11 9.20
2022-09-16 6213 14460000 5560 1014454100 69.30 72.40 68.50 70.40 1.00 1.44% 70.40 43 70.50 383 9.34
2022-09-19 6213 3533137 2294 247242149 69.60 71.10 69.50 69.50 0.90 -1.28% 69.40 56 69.50 6 9.22
2022-09-20 6213 2195000 1531 151869400 70.10 70.60 68.70 68.90 0.60 -0.86% 68.90 94 69.00 2 9.14
2022-09-21 6213 1959000 1370 134653400 68.80 69.90 68.10 68.10 0.80 -1.16% 68.10 36 68.40 12 9.03
2022-09-22 6213 1711000 1073 115497800 67.80 68.00 67.10 67.30 0.80 -1.17% 67.30 6 67.40 20 8.93
2022-09-23 6213 1236000 702 83176700 67.00 67.80 67.00 67.20 0.10 -0.15% 67.20 2 67.30 5 8.91
2022-09-26 6213 2471000 1364 161231100 66.60 66.60 63.80 63.80 3.40 -5.06% 63.80 2 63.90 1 8.46
2022-09-27 6213 1622000 944 102347900 63.60 64.20 62.40 62.80 1.00 -1.57% 62.80 26 62.90 19 8.33
2022-09-28 6213 2389000 1201 146866600 63.10 63.30 60.10 60.10 2.70 -4.3% 60.10 27 60.20 2 7.97
2022-09-29 6213 1278000 1008 76997900 60.90 61.30 59.50 59.60 0.50 -0.83% 59.60 1 59.70 25 7.90
2022-09-30 6213 1356000 1023 78657400 58.50 58.90 57.20 58.50 1.10 -1.85% 58.50 20 58.60 2 7.76
2022-10-03 6213 1627000 1231 94047500 57.50 59.00 56.30 58.50 0.00 0% 58.50 56 58.60 3 7.76
2022-10-04 6213 1296001 1086 77473045 59.90 60.70 59.00 59.90 1.40 2.39% 59.90 2 60.00 8 7.94
2022-10-05 6213 1317000 923 80259400 60.70 62.00 60.10 60.30 0.40 0.67% 60.30 9 60.40 2 8.00
2022-10-06 6213 619000 479 37015800 60.80 60.80 59.20 59.70 0.60 -1% 59.60 61 59.70 1 7.92
2022-10-07 6213 887000 635 52121600 59.00 59.30 58.40 58.50 1.20 -2.01% 58.50 41 58.60 10 7.76
2022-10-11 6213 1462000 1026 81814700 58.00 58.00 54.90 55.00 3.50 -5.98% 55.00 4 55.10 28 7.29
2022-10-12 6213 1127000 817 61774700 55.80 55.80 54.10 54.90 0.10 -0.18% 54.90 4 55.00 1 7.28
2022-10-13 6213 3158000 1481 166873700 55.00 55.10 51.50 51.80 3.10 -5.65% 51.70 39 51.80 41 6.87
2022-10-14 6213 2448000 1539 133682600 54.80 55.20 53.80 55.00 3.20 6.18% 54.60 4 55.00 32 7.29
2022-10-17 6213 845000 646 45856900 53.30 55.80 53.10 55.80 0.80 1.45% 55.60 6 55.80 10 7.40
2022-10-18 6213 904000 675 50415800 56.50 56.80 54.70 55.80 0.00 0% 55.80 22 55.90 5 7.40
2022-10-19 6213 1130000 650 63371000 56.10 57.00 55.70 55.70 0.10 -0.18% 55.70 6 55.80 4 7.39
2022-10-20 6213 1273000 521 70926400 55.40 56.10 54.30 56.10 0.40 0.72% 55.70 13 56.10 14 7.44
2022-10-21 6213 1068000 705 58524800 56.00 56.00 53.90 53.90 2.20 -3.92% 53.90 3 54.00 9 7.15
2022-10-24 6213 1047000 760 58228700 55.10 56.50 54.90 55.10 1.20 2.23% 55.00 29 55.10 4 7.31
2022-10-25 6213 866000 650 47222200 55.30 55.80 53.90 54.00 1.10 -2% 53.90 36 54.20 16 7.16
2022-10-26 6213 1058000 736 55993000 54.20 54.20 52.40 52.50 1.50 -2.78% 52.50 24 52.60 17 6.96
2022-10-27 6213 1159000 798 62966700 53.10 54.90 53.10 54.70 2.20 4.19% 54.60 30 54.70 1 7.25
2022-10-28 6213 623522 574 33547473 54.50 55.00 53.30 53.30 1.40 -2.56% 53.30 19 53.40 9 7.07
2022-10-31 6213 827000 652 45041700 53.60 55.10 53.50 54.80 1.50 2.81% 54.70 9 54.80 6 7.27
2022-11-01 6213 1201000 861 66957700 54.60 56.50 54.60 55.70 0.90 1.64% 55.60 13 55.70 13 7.39
2022-11-02 6213 7087000 3782 422774500 56.80 61.20 56.80 61.20 5.50 9.87% 61.20 3354 0.00 0 9.53
2022-11-03 6213 15385000 9536 984976800 61.10 66.90 60.40 66.70 5.50 8.99% 66.60 6 66.70 25 10.39
2022-11-04 6213 9784000 6222 657568000 66.90 68.30 66.30 67.80 1.10 1.65% 67.60 76 67.80 127 10.56
2022-11-07 6213 4250000 2791 287036500 67.80 68.50 66.30 67.30 0.50 -0.74% 67.30 44 67.40 2 10.48
2022-11-08 6213 3460000 2204 235124200 68.10 68.80 67.10 68.30 1.00 1.49% 68.20 3 68.30 41 10.64
2022-11-09 6213 3634000 2239 248730200 69.20 69.40 67.90 68.20 0.10 -0.15% 68.20 19 68.30 35 10.62
2022-11-10 6213 3414305 2219 231202569 67.60 68.60 66.30 68.50 0.30 0.44% 68.40 57 68.50 5 10.67
2022-11-11 6213 8059000 4869 567289700 72.00 72.10 68.20 70.30 1.80 2.63% 70.30 447 70.50 9 10.95
2022-11-14 6213 4014000 2568 285017000 71.30 72.50 70.10 70.10 0.20 -0.28% 70.00 48 70.10 2 10.92
2022-11-15 6213 4031000 2303 288309100 70.30 72.40 70.30 71.50 1.40 2% 71.50 163 71.60 49 11.14
2022-11-16 6213 13550000 8032 1021665400 72.50 78.40 71.10 75.10 3.60 5.03% 75.00 24 75.10 18 11.70
2022-11-17 6213 4959000 3124 369001600 74.10 75.40 73.30 74.60 0.50 -0.67% 74.60 23 74.70 1 11.62
2022-11-18 6213 4966000 2883 369915900 75.40 76.50 73.10 73.50 1.10 -1.47% 73.50 6 73.60 12 11.45
2022-11-21 6213 2185000 1443 158992100 73.30 74.40 72.10 72.30 1.20 -1.63% 72.20 39 72.40 41 11.26
2022-11-22 6213 3648000 2197 268880700 72.40 74.70 71.70 73.90 1.60 2.21% 73.90 28 74.00 36 11.51
2022-11-23 6213 11580000 6900 880452900 75.50 77.20 74.20 76.30 2.40 3.25% 76.20 10 76.30 14 11.88
2022-11-24 6213 5041000 3309 387029000 76.50 77.40 75.60 77.20 0.90 1.18% 77.20 7 77.30 86 12.02
2022-11-25 6213 3888000 2357 295930900 77.20 77.80 75.00 75.00 2.20 -2.85% 75.00 149 75.10 7 11.68
2022-11-28 6213 1745000 1244 131044500 74.60 75.80 73.90 75.30 0.30 0.4% 75.20 19 75.30 9 11.73
2022-11-29 6213 1746000 1303 130702200 75.00 75.70 73.90 75.40 0.10 0.13% 75.40 8 75.50 7 11.74
2022-11-30 6213 3334000 2012 253848100 75.80 76.70 75.50 76.20 0.80 1.06% 76.20 26 76.30 13 11.87
2022-12-01 6213 4914000 3177 377485700 77.30 77.80 76.20 76.30 0.10 0.13% 76.30 8 76.40 8 11.88
2022-12-02 6213 2958000 1915 228298500 76.50 78.10 76.30 76.80 0.50 0.66% 76.80 11 76.90 13 11.96
2022-12-05 6213 2547000 1684 197147900 77.40 78.30 76.80 77.10 0.30 0.39% 77.10 11 77.20 5 12.01
2022-12-06 6213 6128000 3890 467295000 78.40 79.10 74.30 75.20 1.90 -2.46% 75.20 2 75.30 61 11.71
2022-12-07 6213 4068000 2640 297315000 74.10 74.70 71.80 72.30 2.90 -3.86% 72.30 2 72.40 27 11.26
2022-12-08 6213 3589000 2241 268604000 72.40 76.50 72.30 76.50 4.20 5.81% 76.50 29 76.60 31 11.92
2022-12-09 6213 2903000 1858 221606700 76.50 77.20 75.20 76.40 0.10 -0.13% 76.40 87 76.50 19 11.90
2022-12-12 6213 1909000 1197 144888300 75.60 76.80 74.80 76.50 0.10 0.13% 76.40 76 76.50 19 11.92
2022-12-13 6213 1179515 795 75753861 63.30 65.00 63.20 64.80 1.80 -15.29% 64.60 6 64.80 15 17.01
2022-12-14 6213 1618000 1145 124425200 76.40 77.20 76.10 77.10 0.60 18.98% 77.10 13 77.20 60 12.01
2022-12-15 6213 964000 661 74245100 77.00 77.30 76.50 77.10 0.00 0% 77.10 64 77.20 26 12.01
2022-12-16 6213 2822000 1482 210491700 75.90 76.50 73.50 73.50 3.60 -4.67% 73.50 37 73.90 82 11.45
2022-12-18 6213 3333994 2292 450829764 133.50 137.50 133.00 133.00 0.50 80.95% 133.00 137 134.00 10 16.36
2022-12-19 6213 1839000 1266 137206700 73.50 75.20 73.50 74.00 0.50 -44.36% 74.00 8 74.10 4 11.53
2022-12-20 6213 1767000 1084 128377100 74.00 74.40 71.60 72.20 1.80 -2.43% 72.20 17 72.30 13 11.25
2022-12-21 6213 1533000 901 109564000 72.60 72.90 70.70 71.00 1.20 -1.66% 71.00 141 71.20 29 11.06
2022-12-22 6213 941000 671 67663100 72.40 73.10 71.30 71.60 0.60 0.85% 71.60 1 71.80 1 11.15
2022-12-23 6213 932000 631 66151400 70.70 72.20 69.70 71.90 0.30 0.42% 71.80 2 71.90 8 11.20
2022-12-26 6213 382000 252 27290800 71.90 72.00 71.10 71.20 0.70 -0.97% 71.20 4 71.30 1 11.09
2022-12-27 6213 904000 542 65737100 71.30 73.20 71.30 73.00 1.80 2.53% 73.00 46 73.10 7 11.37
2022-12-28 6213 1113000 626 79627300 72.30 72.60 70.80 71.50 1.50 -2.05% 71.50 3 71.60 11 11.14
2022-12-29 6213 544000 403 38789800 70.90 72.00 70.20 71.80 0.30 0.42% 71.70 2 71.80 2 11.18
2022-12-30 6213 669000 420 48286600 72.50 72.90 71.40 72.60 0.80 1.11% 72.60 69 72.70 7 11.31