啟碁(6285)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　　77.00
0
0%		76.00
-1
-1.3%		75.60
-0.4
-0.53%		75.20
-0.4
-0.53%		74.10
-1.1
-1.46%		 　74.40
0.3
0.4%		73.70
-0.7
-0.94%		74.50
0.8
1.09%		74.40
-0.1
-0.13%		73.90
-0.5
-0.67%		 　74.90
1
1.35%		75.10
0.2
0.27%		72.60
-2.5
-3.33%		71.60
-1
-1.38%		69.90
-1.7
-2.37%		 　69.90
0
0%		70.00
0.1
0.14%		70.10
0.1
0.14%		 73.1
2 月　　　　　　71.70
1.6
2.28%		72.60
0.9
1.26%		73.60
1
1.38%		73.90
0.3
0.41%		73.90
0
0%		 　73.10
-0.8
-1.08%		72.40
-0.7
-0.96%		73.30
0.9
1.24%		73.70
0.4
0.55%		73.80
0.1
0.14%		 　73.10
-0.7
-0.95%		72.70
-0.4
-0.55%		72.50
-0.2
-0.28%		70.20
-2.3
-3.17%		70.60
0.4
0.57%		 72.53
3 月71.80
1.2
1.7%		71.40
-0.4
-0.56%		71.40
0
0%		 　　69.30
-2.1
-2.94%		67.80
-1.5
-2.16%		69.00
1.2
1.77%		69.90
0.9
1.3%		69.90
0
0%		 　69.90
0
0%		68.10
-1.8
-2.58%		68.20
0.1
0.15%		69.80
1.6
2.35%		68.50
-1.3
-1.86%		 　70.20
1.7
2.48%		70.50
0.3
0.43%		71.00
0.5
0.71%		71.50
0.5
0.7%		71.50
0
0%		 　71.00
-0.5
-0.7%		70.90
-0.1
-0.14%		71.80
0.9
1.27%		71.60
-0.2
-0.28%		70.21
4 月71.90
0.3
0.42%		 　　　71.80
-0.1
-0.14%		70.80
-1
-1.39%		72.10
1.3
1.84%		 　71.80
-0.3
-0.42%		71.30
-0.5
-0.7%		71.70
0.4
0.56%		72.70
1
1.39%		71.10
-1.6
-2.2%		 　71.70
0.6
0.84%		71.90
0.2
0.28%		74.10
2.2
3.06%		75.90
1.8
2.43%		77.10
1.2
1.58%		 　76.90
-0.2
-0.26%		76.30
-0.6
-0.78%		75.00
-1.3
-1.7%		75.60
0.6
0.8%		76.70
1.1
1.46%		 73.62
5 月　　76.00
-0.7
-0.91%		75.20
-0.8
-1.05%		70.10
-5.1
-6.78%		65.60
-4.5
-6.42%		 　63.00
-2.6
-3.96%		62.70
-0.3
-0.48%		62.80
0.1
0.16%		63.80
1
1.59%		64.90
1.1
1.72%		 　63.90
-1
-1.54%		63.50
-0.4
-0.63%		63.80
0.3
0.47%		63.20
-0.6
-0.94%		62.50
-0.7
-1.11%		 　63.70
1.2
1.92%		62.50
-1.2
-1.88%		62.90
0.4
0.64%		62.30
-0.6
-0.95%		63.10
0.8
1.28%		 　64.20
1.1
1.74%		64.80
0.6
0.93%		64.77
6 月64.30
-0.5
-0.77%		64.60
0.3
0.47%		 　　65.30
0.7
1.08%		64.60
-0.7
-1.07%		65.10
0.5
0.77%		66.90
1.8
2.76%		66.90
0
0%		 　65.60
-1.3
-1.94%		67.30
1.7
2.59%		68.50
1.2
1.78%		67.80
-0.7
-1.02%		67.60
-0.2
-0.29%		 　66.10
-1.5
-2.22%		68.50
2.4
3.63%		68.40
-0.1
-0.15%		69.20
0.8
1.17%		69.90
0.7
1.01%		 　70.30
0.4
0.57%		70.60
0.3
0.43%		70.40
-0.2
-0.28%		69.20
-1.2
-1.7%		 67.24
7 月63.80
-5.4
-7.8%		 　62.50
-1.3
-2.04%		63.70
1.2
1.92%		64.60
0.9
1.41%		68.90
4.3
6.66%		69.20
0.3
0.44%		 　68.60
-0.6
-0.87%		67.20
-1.4
-2.04%		65.70
-1.5
-2.23%		70.20
4.5
6.85%		69.90
-0.3
-0.43%		 　71.90
2
2.86%		72.00
0.1
0.14%		72.60
0.6
0.83%		72.90
0.3
0.41%		72.50
-0.4
-0.55%		 　72.70
0.2
0.28%		72.70
0
0%		73.50
0.8
1.1%		73.40
-0.1
-0.14%		75.00
1.6
2.18%		 69.93
8 月74.40
-0.6
-0.8%		73.90
-0.5
-0.67%		72.90
-1
-1.35%		76.20
3.3
4.53%		79.00
2.8
3.67%		 　80.90
1.9
2.41%		81.00
0.1
0.12%		82.20
1.2
1.48%		81.50
-0.7
-0.85%		81.30
-0.2
-0.25%		 　80.90
-0.4
-0.49%		81.20
0.3
0.37%		82.40
1.2
1.48%		84.20
1.8
2.18%		82.20
-2
-2.38%		 　81.30
-0.9
-1.09%		80.60
-0.7
-0.86%		82.20
1.6
1.99%		84.70
2.5
3.04%		83.80
-0.9
-1.06%		 　82.60
-1.2
-1.43%		84.40
1.8
2.18%		85.00
0.6
0.71%		80.91
9 月83.80
-1.2
-1.41%		83.50
-0.3
-0.36%		 　82.80
-0.7
-0.84%		81.30
-1.5
-1.81%		83.00
1.7
2.09%		83.20
0.2
0.24%		 　　89.10
5.9
7.09%		85.90
-3.2
-3.59%		85.00
-0.9
-1.05%		84.20
-0.8
-0.94%		83.70
-0.5
-0.59%		 　82.60
-1.1
-1.31%		85.60
3
3.63%		84.30
-1.3
-1.52%		86.80
2.5
2.97%		83.20
-3.6
-4.15%		 　80.40
-2.8
-3.37%		86.10
5.7
7.09%		81.00
-5.1
-5.92%		82.10
1.1
1.36%		81.80
-0.3
-0.37%		 83.7
10 月　　82.00
0.2
0.24%		84.80
2.8
3.41%		87.00
2.2
2.59%		87.50
0.5
0.57%		87.60
0.1
0.11%		 　　85.00
-2.6
-2.97%		86.40
1.4
1.65%		83.40
-3
-3.47%		87.60
4.2
5.04%		 　85.00
-2.6
-2.97%		84.70
-0.3
-0.35%		84.00
-0.7
-0.83%		85.00
1
1.19%		81.80
-3.2
-3.76%		 　83.30
1.5
1.83%		81.40
-1.9
-2.28%		81.80
0.4
0.49%		84.10
2.3
2.81%		81.50
-2.6
-3.09%		 83.70
2.2
2.7%		84.33
11 月84.30
0.6
0.72%		84.00
-0.3
-0.36%		83.70
-0.3
-0.36%		83.70
0
0%		 　85.40
1.7
2.03%		82.80
-2.6
-3.04%		84.60
1.8
2.17%		84.60
0
0%		82.60
-2
-2.36%		 　82.40
-0.2
-0.24%		81.80
-0.6
-0.73%		81.00
-0.8
-0.98%		82.30
1.3
1.6%		82.10
-0.2
-0.24%		 　82.70
0.6
0.73%		82.90
0.2
0.24%		86.00
3.1
3.74%		85.50
-0.5
-0.58%		84.00
-1.5
-1.75%		 　84.70
0.7
0.83%		85.70
1
1.18%		86.30
0.6
0.7%		 84.09
12 月92.10
5.8
6.72%		92.20
0.1
0.11%		 　91.60
-0.6
-0.65%		89.60
-2
-2.18%		88.10
-1.5
-1.67%		89.80
1.7
1.93%		86.70
-3.1
-3.45%		 　87.10
0.4
0.46%		85.00
-2.1
-2.41%		86.40
1.4
1.65%		86.90
0.5
0.58%		84.80
-2.1
-2.42%		 75.10
-9.7
-11.44%		83.90
8.8
11.72%		81.60
-2.3
-2.74%		82.50
0.9
1.1%		82.70
0.2
0.24%		80.80
-1.9
-2.3%		 　81.00
0.2
0.25%		80.70
-0.3
-0.37%		78.30
-2.4
-2.97%		77.70
-0.6
-0.77%		78.40
0.7
0.9%		　84.36

說明:最高漲幅:11.72%最低跌幅:-11.44% 最高價:92.20最低價:62.30平均價:75.83,灰色底表示週末,漲152天(199.9)元,跌145天(-194.6)元,平盤13天
12%=1,7%=7,5%=2,4%=4,3%=13,2%=44,1%=47,0%=47,-0%=1,-1%=2,-2%=2,-3%=2,-4%=5,-5%=17,-6%=28,-7%=28,-8%=60,

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 6285 1924991 1698 149281346 78.60 78.60 77.00 77.00 1.00 0% 77.00 125 77.10 23 24.68
2022-01-04 6285 2180443 5522 166479849 77.20 77.30 75.90 76.00 1.00 -1.3% 75.90 150 76.00 41 24.36
2022-01-05 6285 2700342 2154 204688122 76.00 76.70 75.30 75.60 0.40 -0.53% 75.60 5 75.70 4 24.23
2022-01-06 6285 1553180 1234 117069557 75.40 76.00 75.00 75.20 0.40 -0.53% 75.10 14 75.30 10 24.10
2022-01-07 6285 2887924 1730 215628367 75.70 75.80 74.10 74.10 1.10 -1.46% 74.10 33 74.20 3 23.75
2022-01-10 6285 1882573 1341 140450483 75.10 75.30 74.20 74.40 0.30 0.4% 74.30 135 74.40 5 23.85
2022-01-11 6285 2148540 1907 159235576 75.00 75.10 73.50 73.70 0.70 -0.94% 73.70 26 73.80 5 23.62
2022-01-12 6285 1300093 1122 96234006 74.20 74.70 73.60 74.50 0.80 1.09% 74.40 16 74.50 7 23.88
2022-01-13 6285 1246777 952 92175375 74.50 74.50 73.50 74.40 0.10 -0.13% 74.10 102 74.40 15 23.85
2022-01-14 6285 1836038 1337 134941002 73.90 74.10 73.00 73.90 0.50 -0.67% 73.90 20 74.00 20 23.69
2022-01-17 6285 1303339 1191 97223720 73.90 75.10 73.60 74.90 1.00 1.35% 74.80 8 74.90 2 24.01
2022-01-18 6285 840973 850 63302563 75.20 75.50 74.80 75.10 0.20 0.27% 75.00 24 75.10 9 24.07
2022-01-19 6285 4930917 3821 359388199 74.10 74.20 72.50 72.60 2.50 -3.33% 72.60 60 72.70 3 23.27
2022-01-20 6285 3350306 2365 240601048 72.30 72.40 71.60 71.60 1.00 -1.38% 71.60 93 71.70 7 22.95
2022-01-21 6285 4077753 3180 285962314 70.80 71.00 69.80 69.90 1.70 -2.37% 69.90 27 70.00 68 22.40
2022-01-24 6285 2190257 1657 151192232 69.50 69.90 68.30 69.90 0.00 0% 69.80 4 70.00 266 22.40
2022-01-25 6285 1815910 1412 127345968 69.90 70.70 69.70 70.00 0.10 0.14% 70.00 2 70.10 5 22.44
2022-01-26 6285 1115375 919 78131873 70.00 70.50 69.50 70.10 0.10 0.14% 70.00 116 70.10 5 22.47
2022-02-07 6285 1308276 1216 93324381 70.50 71.80 70.50 71.70 1.60 2.28% 71.60 377 71.70 11 22.98
2022-02-08 6285 1098824 1000 79546342 71.50 72.70 71.30 72.60 0.90 1.26% 72.60 4 72.70 31 23.27
2022-02-09 6285 1383618 1188 101403283 73.00 73.60 72.70 73.60 1.00 1.38% 73.50 15 73.60 37 23.59
2022-02-10 6285 1414864 1507 104493463 73.80 74.40 73.40 73.90 0.30 0.41% 73.80 17 73.90 288 23.69
2022-02-11 6285 1263701 1066 93088103 73.50 74.20 73.00 73.90 0.00 0% 73.80 6 73.90 24 23.69
2022-02-14 6285 1054562 813 76977688 73.10 73.40 72.60 73.10 0.80 -1.08% 73.00 123 73.20 11 23.43
2022-02-15 6285 1006882 1218 73291410 73.10 73.50 72.40 72.40 0.70 -0.96% 72.40 6 72.50 5 23.21
2022-02-16 6285 842466 699 61682783 73.10 73.50 72.80 73.30 0.90 1.24% 73.20 13 73.30 8 23.49
2022-02-17 6285 944342 920 69456599 73.50 73.80 73.20 73.70 0.40 0.55% 73.60 47 73.70 21 23.62
2022-02-18 6285 678792 741 50029395 73.60 74.00 73.10 73.80 0.10 0.14% 73.80 7 73.90 15 23.65
2022-02-21 6285 729085 634 53244532 73.80 73.80 72.80 73.10 0.70 -0.95% 73.00 22 73.10 161 23.43
2022-02-22 6285 1068300 800 77486692 73.30 73.30 72.10 72.70 0.40 -0.55% 72.70 52 72.80 3 23.30
2022-02-23 6285 420116 658 30511010 72.90 73.10 72.30 72.50 0.20 -0.28% 72.50 102 72.60 1 23.24
2022-02-24 6285 1822267 1559 129259547 72.10 72.10 70.20 70.20 2.30 -3.17% 70.20 19 70.30 2 22.50
2022-02-25 6285 711621 874 50318815 71.10 71.10 70.30 70.60 0.40 0.57% 70.60 115 70.80 2 22.63
2022-03-01 6285 604175 715 43344658 71.40 72.20 70.80 71.80 1.20 1.7% 71.70 13 71.80 355 23.01
2022-03-02 6285 364000 319 25993200 71.80 71.80 71.20 71.40 0.40 -0.56% 71.40 2 71.50 314 22.88
2022-03-03 6285 444000 340 31703600 71.90 71.90 71.20 71.40 0.00 0% 71.40 1 71.50 312 22.88
2022-03-07 6285 1531281 1102 105953809 70.40 70.40 68.50 69.30 1.70 -2.94% 69.20 25 69.30 13 22.21
2022-03-08 6285 2000054 1643 136594073 69.20 69.40 67.60 67.80 1.50 -2.16% 67.80 35 67.90 2 21.73
2022-03-09 6285 824307 721 56629186 68.50 69.20 68.20 69.00 1.20 1.77% 68.80 14 69.00 9 22.12
2022-03-10 6285 990721 756 69141239 69.50 70.20 69.50 69.90 0.90 1.3% 69.80 1 69.90 10 22.40
2022-03-11 6285 479000 307 33565300 70.10 70.40 69.90 69.90 0.00 0% 69.90 41 70.00 3 22.48
2022-03-14 6285 562000 408 39309500 69.90 70.30 69.60 69.90 0.00 0% 69.80 105 69.90 5 22.48
2022-03-15 6285 1076000 847 73708500 69.90 69.90 68.10 68.10 1.80 -2.58% 68.00 175 68.10 5 21.90
2022-03-16 6285 655000 476 44578700 68.90 68.90 67.50 68.20 0.10 0.15% 68.20 9 68.30 3 21.93
2022-03-17 6285 599000 448 41687900 69.20 69.90 69.20 69.80 1.60 2.35% 69.70 7 69.80 11 22.44
2022-03-18 6285 1047000 504 72242800 69.80 70.20 68.50 68.50 1.30 -1.86% 68.50 20 69.10 199 22.03
2022-03-21 6285 843000 580 58912700 69.10 70.20 69.10 70.20 1.70 2.48% 70.10 1 70.20 39 22.57
2022-03-22 6285 555000 386 39029600 70.60 70.60 70.10 70.50 0.30 0.43% 70.40 19 70.50 8 22.67
2022-03-23 6285 774000 534 54821000 70.90 71.20 70.50 71.00 0.50 0.71% 70.90 2 71.00 9 22.83
2022-03-24 6285 911000 603 64808100 70.80 71.80 70.60 71.50 0.50 0.7% 71.50 47 71.60 13 22.99
2022-03-25 6285 1175000 824 84090800 71.90 72.20 70.80 71.50 0.00 0% 71.50 59 71.60 11 22.99
2022-03-28 6285 496000 359 35091000 71.10 71.10 70.30 71.00 0.50 -0.7% 70.90 103 71.00 29 22.83
2022-03-29 6285 369000 270 26196300 71.10 71.70 70.50 70.90 0.10 -0.14% 70.90 40 71.00 7 22.80
2022-03-30 6285 1474000 1167 106113000 71.30 72.50 71.20 71.80 0.90 1.27% 71.80 3 72.00 2 23.09
2022-03-31 6285 367000 272 26295900 71.80 72.10 71.30 71.60 0.20 -0.28% 71.60 18 71.70 9 23.02
2022-04-01 6285 488000 390 34904700 71.50 72.00 70.80 71.90 0.30 0.42% 71.80 11 71.90 8 23.12
2022-04-06 6285 389000 299 27884700 70.90 72.10 70.90 71.80 0.10 -0.14% 71.80 40 71.90 5 23.09
2022-04-07 6285 684406 706 48874671 71.50 72.20 70.70 70.80 1.00 -1.39% 70.60 117 70.80 2 22.77
2022-04-08 6285 1804000 1300 130947000 71.20 73.30 71.20 72.10 1.30 1.84% 72.10 13 72.30 18 23.18
2022-04-11 6285 1620000 1206 117820600 74.00 74.00 71.80 71.80 0.30 -0.42% 71.80 21 71.90 1 23.09
2022-04-12 6285 770000 611 55028600 71.20 72.40 71.00 71.30 0.50 -0.7% 71.30 10 71.40 10 22.93
2022-04-13 6285 585000 451 42017200 72.30 72.30 71.50 71.70 0.40 0.56% 71.70 2 71.80 153 23.05
2022-04-14 6285 1144000 752 82817100 71.40 73.00 71.40 72.70 1.00 1.39% 72.60 15 72.80 9 23.38
2022-04-15 6285 1003000 709 71519500 72.50 72.50 70.60 71.10 1.60 -2.2% 71.10 180 71.20 10 22.86
2022-04-18 6285 839000 573 59966000 71.10 72.20 70.60 71.70 0.60 0.84% 71.70 27 71.80 14 23.05
2022-04-19 6285 692268 570 49873764 71.60 72.50 71.60 71.90 0.20 0.28% 71.90 207 72.00 23 23.12
2022-04-20 6285 3606000 2246 265160800 72.60 74.10 72.60 74.10 2.20 3.06% 74.00 10 74.10 1 23.83
2022-04-21 6285 5008370 3681 376366333 74.10 75.90 73.80 75.90 1.80 2.43% 75.80 28 75.90 95 24.41
2022-04-22 6285 8302000 4792 635460900 75.70 77.20 74.90 77.10 1.20 1.58% 77.00 124 77.10 8 24.79
2022-04-25 6285 6153000 3941 469737700 76.50 77.30 74.90 76.90 0.20 -0.26% 76.90 7 77.00 37 24.73
2022-04-26 6285 14547000 8632 1126117300 77.40 78.50 76.10 76.30 0.60 -0.78% 76.30 6 76.40 5 24.53
2022-04-27 6285 9075967 7992 685704225 74.90 77.00 74.30 75.00 1.30 -1.7% 74.90 22 75.00 886 24.12
2022-04-28 6285 8011000 4234 607782300 75.70 76.70 75.00 75.60 0.60 0.8% 75.60 5 75.70 22 24.31
2022-04-29 6285 7496000 4833 577132100 76.90 77.50 76.20 76.70 1.10 1.46% 76.70 33 76.80 28 24.66
2022-05-03 6285 5420000 2888 415451100 77.00 77.80 75.70 76.00 0.70 -0.91% 75.90 107 76.00 49 24.44
2022-05-04 6285 2728000 1846 207018900 76.50 76.80 75.20 75.20 0.80 -1.05% 75.20 57 75.30 4 24.18
2022-05-05 6285 13849000 9479 1002068500 75.20 75.40 70.10 70.10 5.10 -6.78% 70.10 1 70.20 2 22.54
2022-05-06 6285 11257000 7027 747174800 67.60 67.70 65.30 65.60 4.50 -6.42% 65.50 303 65.60 77 20.63
2022-05-09 6285 5772278 4062 368730288 64.20 65.20 62.50 63.00 2.60 -3.96% 63.00 11 63.10 22 19.81
2022-05-10 6285 6248000 3710 386745800 62.30 63.00 60.70 62.70 0.30 -0.48% 62.70 24 62.80 8 19.72
2022-05-11 6285 4094000 2648 258439500 62.70 64.40 62.00 62.80 0.10 0.16% 62.80 13 63.00 10 19.75
2022-05-12 6285 3929000 2977 251578100 62.00 64.90 62.00 63.80 1.00 1.59% 63.80 17 63.90 8 20.06
2022-05-13 6285 2489000 1789 160566700 64.30 65.20 63.50 64.90 1.10 1.72% 64.90 5 65.00 24 20.41
2022-05-16 6285 2040000 1337 131082900 65.40 65.50 63.70 63.90 1.00 -1.54% 63.90 6 64.00 27 20.09
2022-05-17 6285 2166000 1205 138035600 64.00 64.80 63.30 63.50 0.40 -0.63% 63.40 35 63.50 165 19.97
2022-05-18 6285 3689000 2200 233697800 64.00 64.30 62.90 63.80 0.30 0.47% 63.70 1 63.80 44 20.06
2022-05-19 6285 1622000 1159 102064500 62.50 63.50 62.30 63.20 0.60 -0.94% 63.10 8 63.20 1 19.87
2022-05-20 6285 2115000 1412 132459600 63.50 63.60 62.30 62.50 0.70 -1.11% 62.50 133 62.60 9 19.65
2022-05-23 6285 2100000 1351 133168000 63.00 64.00 62.50 63.70 1.20 1.92% 63.60 1 63.70 17 20.03
2022-05-24 6285 1376419 1075 86706733 63.70 64.10 62.50 62.50 1.20 -1.88% 62.50 146 62.60 7 19.65
2022-05-25 6285 798000 588 50100100 62.60 63.10 62.40 62.90 0.40 0.64% 62.90 16 63.00 5 19.78
2022-05-26 6285 1101000 763 68990900 63.40 63.40 62.20 62.30 0.60 -0.95% 62.30 107 62.40 11 19.59
2022-05-27 6285 674000 506 42520000 62.80 63.40 62.70 63.10 0.80 1.28% 63.00 24 63.10 9 19.84
2022-05-30 6285 1418000 927 90860200 63.50 64.40 63.50 64.20 1.10 1.74% 64.20 11 64.30 54 20.19
2022-05-31 6285 1271000 927 82037900 64.30 64.90 64.00 64.80 0.60 0.93% 64.70 28 64.80 6 20.38
2022-06-01 6285 1235000 913 79475700 64.40 65.00 64.00 64.30 0.50 -0.77% 64.30 8 64.40 8 20.22
2022-06-02 6285 1125000 843 72443500 64.20 64.80 64.00 64.60 0.30 0.47% 64.50 26 64.60 2 20.31
2022-06-06 6285 1451000 1001 94359500 65.00 65.40 64.20 65.30 0.70 1.08% 65.30 60 65.40 23 20.53
2022-06-07 6285 1404000 984 90754800 65.20 65.20 64.20 64.60 0.70 -1.07% 64.60 4 64.70 37 20.31
2022-06-08 6285 1414000 911 91976100 65.00 65.50 64.60 65.10 0.50 0.77% 65.00 12 65.10 1 20.47
2022-06-09 6285 2858000 1912 189923700 66.30 67.00 65.80 66.90 1.80 2.76% 66.80 45 66.90 57 21.04
2022-06-10 6285 1761000 1246 118001500 66.20 67.50 66.10 66.90 0.00 0% 66.90 70 67.00 40 21.04
2022-06-13 6285 1284000 907 84536000 65.80 66.20 65.60 65.60 1.30 -1.94% 65.60 78 65.70 46 20.63
2022-06-14 6285 2129000 1490 141977100 65.60 67.40 65.60 67.30 1.70 2.59% 67.20 4 67.30 27 21.16
2022-06-15 6285 4120000 2904 281794300 67.80 68.90 67.70 68.50 1.20 1.78% 68.40 10 68.50 3 21.54
2022-06-16 6285 4640000 3190 321939300 69.60 70.50 67.80 67.80 0.70 -1.02% 67.80 29 67.90 2 21.32
2022-06-17 6285 2143000 1233 144762400 67.80 68.30 66.50 67.60 0.20 -0.29% 67.50 31 67.70 12 21.26
2022-06-20 6285 1371603 1144 91909138 68.00 68.30 66.10 66.10 1.50 -2.22% 66.10 23 66.30 1 20.79
2022-06-21 6285 1546000 1113 104626300 66.70 68.50 66.50 68.50 2.40 3.63% 68.40 6 68.50 30 21.54
2022-06-22 6285 2642000 1790 181344600 67.50 69.40 67.50 68.40 0.10 -0.15% 68.40 5 68.50 3 21.51
2022-06-23 6285 2267216 1705 156324627 68.80 69.40 68.30 69.20 0.80 1.17% 69.10 2 69.20 16 21.76
2022-06-24 6285 5555000 3457 392800600 71.00 71.80 69.40 69.90 0.70 1.01% 69.90 8 70.00 71 21.98
2022-06-27 6285 2472000 1591 173387800 70.50 71.10 69.30 70.30 0.40 0.57% 70.30 21 70.40 7 22.11
2022-06-28 6285 2269000 1260 160308300 70.00 71.20 69.90 70.60 0.30 0.43% 70.50 9 70.60 50 22.20
2022-06-29 6285 1245000 838 87609600 70.70 71.30 69.70 70.40 0.20 -0.28% 70.30 112 70.40 13 22.14
2022-06-30 6285 1956000 1176 135415200 70.40 70.60 68.60 69.20 1.20 -1.7% 69.10 6 69.20 21 21.76
2022-07-01 6285 3146851 3863 207115054 69.20 69.20 63.80 63.80 5.40 -7.8% 63.80 20 64.00 65 20.06
2022-07-04 6285 2053000 1423 129786800 63.80 65.40 62.20 62.50 1.30 -2.04% 62.40 117 62.60 9 19.65
2022-07-05 6285 1045000 645 65962900 63.60 63.70 62.40 63.70 1.20 1.92% 63.50 19 63.70 13 20.03
2022-07-06 6285 1961298 1328 126879725 63.70 65.70 63.50 64.60 0.90 1.41% 64.60 63 64.70 36 20.31
2022-07-07 6285 2723000 1832 184524100 65.40 69.00 64.80 68.90 4.30 6.66% 68.80 18 68.90 1 21.67
2022-07-08 6285 3248000 1945 227072300 69.30 71.00 69.10 69.20 0.30 0.44% 69.20 58 69.30 48 21.76
2022-07-11 6285 2030000 1158 141597800 70.50 70.80 68.50 68.60 0.60 -0.87% 68.60 52 68.70 17 21.57
2022-07-12 6285 2353000 1468 158528300 68.50 68.60 66.80 67.20 1.40 -2.04% 67.10 6 67.20 56 21.13
2022-07-13 6285 2948000 2104 193714700 66.00 66.50 65.00 65.70 0.00 -2.23% 65.70 4 65.80 4 20.66
2022-07-14 6285 5136000 3301 356445000 65.70 70.80 65.10 70.20 4.50 6.85% 70.10 13 70.20 35 22.08
2022-07-15 6285 7420000 4687 527982700 70.60 73.50 69.20 69.90 0.30 -0.43% 69.90 3 70.00 41 21.98
2022-07-18 6285 4395000 2493 313688800 70.50 72.10 70.10 71.90 2.00 2.86% 71.90 17 72.00 42 22.61
2022-07-19 6285 1925000 1288 137915100 71.90 72.30 71.10 72.00 0.10 0.14% 71.90 61 72.00 12 22.64
2022-07-20 6285 3411000 2142 247590200 72.80 73.50 71.80 72.60 0.60 0.83% 72.40 1 72.60 23 22.83
2022-07-21 6285 2942000 2133 212235100 72.80 72.90 70.80 72.90 0.30 0.41% 72.70 2 72.90 63 22.92
2022-07-22 6285 1944010 1726 140929904 72.60 72.90 72.10 72.50 0.40 -0.55% 72.40 104 72.50 1 22.80
2022-07-25 6285 1405000 1091 101927800 72.50 72.90 72.10 72.70 0.20 0.28% 72.50 4 72.70 3 22.86
2022-07-26 6285 1869000 1072 135139000 72.70 72.70 71.50 72.70 0.00 0% 72.50 4 72.70 28 22.86
2022-07-27 6285 3466000 2031 253433900 72.70 73.90 72.60 73.50 0.80 1.1% 73.50 8 73.60 70 23.11
2022-07-28 6285 2124000 1207 156106400 74.00 74.00 73.00 73.40 0.10 -0.14% 73.30 12 73.40 5 23.08
2022-07-29 6285 3402000 1937 253196600 74.00 75.00 73.40 75.00 1.60 2.18% 74.90 1 75.00 218 23.58
2022-08-01 6285 1270000 812 94613800 74.90 75.30 74.00 74.40 0.60 -0.8% 74.40 6 74.50 10 23.40
2022-08-02 6285 2554000 1591 188704300 73.50 74.90 72.60 73.90 0.50 -0.67% 73.90 7 74.00 41 23.24
2022-08-03 6285 1429000 1019 104796000 74.00 74.20 72.80 72.90 1.00 -1.35% 72.90 16 73.00 31 22.92
2022-08-04 6285 22573000 11033 1707995900 75.50 76.50 74.50 76.20 3.30 4.53% 76.10 26 76.20 66 23.96
2022-08-05 6285 20965392 12160 1633919970 76.60 79.60 75.70 79.00 2.80 3.67% 78.90 10 79.00 167 20.52
2022-08-08 6285 15802000 9086 1268626300 79.00 81.00 78.60 80.90 1.90 2.41% 80.80 144 80.90 60 21.01
2022-08-09 6285 9706000 5010 785254000 81.20 81.30 80.50 81.00 0.10 0.12% 80.90 17 81.00 94 21.04
2022-08-10 6285 18191707 14120 1499806193 81.40 84.90 81.10 82.20 1.20 1.48% 82.10 498 82.20 7 21.35
2022-08-11 6285 14175000 7861 1159561200 83.40 84.10 80.50 81.50 0.70 -0.85% 81.40 15 81.50 8 21.17
2022-08-12 6285 5269000 3415 429100900 82.00 82.40 80.80 81.30 0.20 -0.25% 81.30 11 81.40 4 21.12
2022-08-15 6285 4633000 3125 373933800 81.40 81.40 80.10 80.90 0.40 -0.49% 80.90 5 81.00 48 21.01
2022-08-16 6285 3463000 2365 280596400 81.30 81.70 80.40 81.20 0.30 0.37% 81.10 5 81.20 32 21.09
2022-08-17 6285 4437000 2615 363473200 81.20 82.40 81.10 82.40 1.20 1.48% 82.40 24 82.50 200 21.40
2022-08-18 6285 8833000 5167 736517800 82.40 84.20 81.60 84.20 1.80 2.18% 84.10 83 84.20 34 21.87
2022-08-19 6285 5955000 3830 496334300 84.50 84.70 82.20 82.20 2.00 -2.38% 82.20 55 82.30 1 21.35
2022-08-22 6285 4119248 3059 333931750 81.60 82.20 80.60 81.30 0.90 -1.09% 81.00 3 81.30 42 21.12
2022-08-23 6285 2718000 1821 219060000 80.90 81.00 80.20 80.60 0.70 -0.86% 80.60 9 80.70 46 20.94
2022-08-24 6285 3921000 2549 320253600 81.10 82.20 80.70 82.20 1.60 1.99% 82.10 10 82.20 46 21.35
2022-08-25 6285 9229000 5601 778673900 82.90 85.00 82.60 84.70 2.50 3.04% 84.70 12 84.80 24 22.00
2022-08-26 6285 6158000 3827 520089100 85.30 85.50 83.70 83.80 0.90 -1.06% 83.80 17 83.90 30 21.77
2022-08-29 6285 3511000 2354 286890200 80.40 83.00 80.20 82.60 1.20 -1.43% 82.60 9 82.70 13 21.45
2022-08-30 6285 3444000 2238 289657300 82.70 84.80 82.70 84.40 1.80 2.18% 84.40 41 84.50 30 21.92
2022-08-31 6285 3126000 1672 264633600 84.10 85.00 83.80 85.00 0.60 0.71% 84.90 1 85.00 68 22.08
2022-09-01 6285 3574535 4367 299778838 85.00 85.00 83.20 83.80 1.20 -1.41% 83.80 37 83.90 2 21.77
2022-09-02 6285 2283000 1279 192153000 84.20 85.10 83.50 83.50 0.30 -0.36% 83.40 60 83.50 6 21.69
2022-09-05 6285 3553000 2232 299192800 84.50 85.50 82.70 82.80 0.70 -0.84% 82.80 3 83.00 2 21.51
2022-09-06 6285 2593000 1659 212227500 83.70 84.10 80.70 81.30 1.50 -1.81% 81.20 28 81.30 4 21.12
2022-09-07 6285 4042000 2407 332863600 81.00 83.20 80.70 83.00 1.70 2.09% 82.90 60 83.00 19 21.56
2022-09-08 6285 3487000 2325 292443200 83.80 85.00 82.80 83.20 0.20 0.24% 83.20 9 83.30 184 21.61
2022-09-12 6285 16540000 10202 1445726800 85.00 89.60 84.50 89.10 5.90 7.09% 89.10 9 89.20 82 23.14
2022-09-13 6285 16129000 10653 1399044400 89.70 89.80 85.60 85.90 3.20 -3.59% 85.90 31 86.00 40 22.31
2022-09-14 6285 5911000 4053 498942200 83.80 85.40 83.30 85.00 0.90 -1.05% 85.00 29 85.10 25 22.08
2022-09-15 6285 5990000 3972 510494300 85.20 86.40 83.80 84.20 0.80 -0.94% 84.10 28 84.20 10 21.87
2022-09-16 6285 3334000 2004 280345000 84.20 84.80 83.60 83.70 0.50 -0.59% 83.70 56 83.80 1 21.74
2022-09-19 6285 4048885 3158 332765600 83.50 83.70 81.10 82.60 1.10 -1.31% 82.50 8 82.60 20 21.45
2022-09-20 6285 6465000 4125 548057400 83.00 85.80 83.00 85.60 3.00 3.63% 85.50 1 85.60 35 22.23
2022-09-21 6285 3284000 2113 277888700 85.10 85.80 84.00 84.30 1.30 -1.52% 84.30 5 84.40 1 21.90
2022-09-22 6285 6734000 4290 576089800 83.50 86.80 82.60 86.80 2.50 2.97% 86.70 6 86.80 57 22.55
2022-09-23 6285 5962000 4279 502091700 86.80 86.80 82.60 83.20 3.60 -4.15% 83.10 24 83.20 63 21.61
2022-09-26 6285 5125000 3268 416441400 82.30 82.80 80.20 80.40 2.80 -3.37% 80.30 19 80.40 37 20.88
2022-09-27 6285 10744000 6690 907476400 81.40 86.20 81.40 86.10 5.70 7.09% 86.00 4 86.10 29 22.36
2022-09-28 6285 9334000 6181 770492600 86.30 86.30 80.50 81.00 5.10 -5.92% 81.00 19 81.10 2 21.04
2022-09-29 6285 6690000 4385 555639700 83.00 84.90 81.20 82.10 1.10 1.36% 82.10 28 82.20 10 21.32
2022-09-30 6285 5063000 3489 408485300 80.70 82.40 78.40 81.80 0.30 -0.37% 81.70 12 81.80 73 21.25
2022-10-03 6285 2517000 1762 205988100 80.90 82.60 80.60 82.00 0.20 0.24% 82.00 120 82.10 6 21.30
2022-10-04 6285 5528646 4062 467050146 83.20 85.20 83.20 84.80 2.80 3.41% 84.80 57 84.90 19 22.03
2022-10-05 6285 12385000 7913 1081362600 86.00 89.20 84.60 87.00 2.20 2.59% 86.90 101 87.00 21 22.60
2022-10-06 6285 5727000 3599 500203100 88.40 88.60 86.10 87.50 0.50 0.57% 87.40 23 87.50 138 22.73
2022-10-07 6285 4346000 2761 380475700 87.20 88.20 86.80 87.60 0.10 0.11% 87.60 71 87.70 27 22.75
2022-10-11 6285 6033000 3791 514390300 86.50 86.90 84.00 85.00 2.60 -2.97% 84.90 5 85.00 17 22.08
2022-10-12 6285 5140000 3590 438922200 85.50 86.40 83.30 86.40 1.40 1.65% 86.30 1 86.40 11 22.44
2022-10-13 6285 5916000 4113 501388800 86.50 87.50 82.50 83.40 3.00 -3.47% 83.40 2 83.50 21 21.66
2022-10-14 6285 17147000 10881 1511278700 86.00 91.50 86.00 87.60 4.20 5.04% 87.50 8 87.60 17 22.75
2022-10-17 6285 9366000 5926 783014500 86.50 86.50 81.20 85.00 2.60 -2.97% 84.90 9 85.00 63 22.08
2022-10-18 6285 7312000 4920 623286600 86.90 87.30 83.30 84.70 0.30 -0.35% 84.70 34 84.80 29 22.00
2022-10-19 6285 3413000 2250 288775800 84.90 85.70 83.80 84.00 0.70 -0.83% 83.90 12 84.00 7 21.82
2022-10-20 6285 7373000 4946 623855600 83.40 85.60 82.50 85.00 1.00 1.19% 85.00 30 85.10 3 22.08
2022-10-21 6285 7622000 4970 628218600 84.20 84.30 81.20 81.80 3.20 -3.76% 81.80 6 81.90 7 21.25
2022-10-24 6285 4033000 2404 338105000 83.00 84.90 83.00 83.30 1.50 1.83% 83.20 81 83.30 66 21.64
2022-10-25 6285 8938000 5508 724159200 83.60 83.70 79.00 81.40 1.90 -2.28% 81.30 3 81.40 3 21.14
2022-10-26 6285 6342000 4068 513858100 82.00 82.30 79.30 81.80 0.40 0.49% 81.70 1 81.80 68 21.25
2022-10-27 6285 3829000 2548 318749100 81.90 84.10 81.80 84.10 2.30 2.81% 84.00 9 84.10 28 21.84
2022-10-28 6285 3125099 3278 256782756 83.00 83.70 81.20 81.50 2.60 -3.09% 81.50 8 81.60 12 21.17
2022-10-31 6285 3055000 1633 254445700 82.70 83.70 82.50 83.70 2.20 2.7% 83.50 2 83.70 74 21.74
2022-11-01 6285 2602000 1805 218893900 82.80 84.50 82.80 84.30 0.60 0.72% 84.20 38 84.30 38 21.90
2022-11-02 6285 1661000 1224 139542200 84.00 84.50 83.50 84.00 0.30 -0.36% 83.90 64 84.00 11 21.82
2022-11-03 6285 18900000 11617 1619770000 85.20 88.50 83.40 83.70 0.30 -0.36% 83.70 27 83.80 6 21.74
2022-11-04 6285 4534000 2795 378373900 83.50 84.60 82.60 83.70 0.00 0% 83.60 96 83.70 8 13.68
2022-11-07 6285 8455000 5020 721654600 84.00 86.80 83.70 85.40 1.70 2.03% 85.30 26 85.40 52 13.95
2022-11-08 6285 6970000 4652 586407900 86.30 86.30 82.60 82.80 2.60 -3.04% 82.70 23 82.80 3 13.53
2022-11-09 6285 9957000 6179 847232400 84.90 86.50 84.10 84.60 1.80 2.17% 84.60 110 84.70 8 13.82
2022-11-10 6285 43110348 23770 2147483647 85.10 93.00 84.60 84.60 0.00 0% 84.60 246 84.70 15 13.82
2022-11-11 6285 25098000 14207 2117293400 86.60 87.10 82.50 82.60 2.00 -2.36% 82.60 24 82.80 17 13.50
2022-11-14 6285 8478000 5342 701830900 82.10 83.70 81.60 82.40 0.20 -0.24% 82.40 48 82.50 4 13.46
2022-11-15 6285 7281000 4316 597030300 82.50 82.60 81.60 81.80 0.60 -0.73% 81.80 16 81.90 15 13.37
2022-11-16 6285 8774000 5410 712602200 81.50 82.20 80.10 81.00 0.80 -0.98% 81.00 25 81.10 10 13.24
2022-11-17 6285 6650000 4287 547091200 81.70 83.20 81.70 82.30 1.30 1.6% 82.20 69 82.30 4 13.45
2022-11-18 6285 5360000 3336 443549500 82.50 83.60 82.00 82.10 0.20 -0.24% 82.10 37 82.20 16 13.42
2022-11-21 6285 3457000 2210 286770600 82.40 83.50 82.40 82.70 0.60 0.73% 82.70 43 82.80 21 13.51
2022-11-22 6285 5266000 3260 434646700 83.30 83.50 81.40 82.90 0.20 0.24% 82.80 4 82.90 6 13.55
2022-11-23 6285 12275000 7353 1042642900 83.70 86.00 83.40 86.00 3.10 3.74% 85.90 14 86.00 267 14.05
2022-11-24 6285 8218000 5016 702026600 86.30 86.50 84.80 85.50 0.50 -0.58% 85.40 113 85.50 51 13.97
2022-11-25 6285 6512000 4011 553677400 85.10 86.20 83.90 84.00 1.50 -1.75% 83.90 135 84.00 1 13.73
2022-11-28 6285 3282000 2000 278050400 83.90 85.30 83.20 84.70 0.70 0.83% 84.60 13 84.70 1 13.84
2022-11-29 6285 8016000 4865 688628300 85.00 86.50 84.90 85.70 1.00 1.18% 85.70 129 85.80 5 14.00
2022-11-30 6285 7811000 4269 673511100 85.20 87.00 85.20 86.30 0.60 0.7% 86.20 6 86.30 24 14.10
2022-12-01 6285 28504000 16666 2147483647 87.40 93.30 86.80 92.10 5.80 6.72% 92.10 6 92.20 71 15.05
2022-12-02 6285 10703000 6066 985817800 92.00 93.70 90.90 92.20 0.10 0.11% 92.10 75 92.20 66 15.07
2022-12-05 6285 14915000 8390 1388597800 92.60 95.50 90.90 91.60 0.60 -0.65% 91.50 104 91.60 5 14.97
2022-12-06 6285 9137000 5237 824672100 91.20 92.10 89.10 89.60 2.00 -2.18% 89.60 9 89.70 17 14.64
2022-12-07 6285 8803000 5069 776015600 89.60 90.00 86.70 88.10 1.50 -1.67% 88.00 34 88.10 33 14.40
2022-12-08 6285 4956000 3142 439061900 88.10 89.80 87.10 89.80 1.70 1.93% 89.60 68 89.80 69 14.67
2022-12-09 6285 10846000 6854 944483300 88.60 88.70 86.00 86.70 3.10 -3.45% 86.70 16 86.80 24 14.17
2022-12-12 6285 2563000 1644 222540900 86.70 87.30 86.10 87.10 0.40 0.46% 87.10 53 87.20 21 14.23
2022-12-13 6285 687380 525 58617900 85.50 85.70 85.00 85.00 0.70 -2.41% 85.00 57 85.40 10 14.36
2022-12-14 6285 3031000 1703 260960200 85.50 86.60 85.30 86.40 1.40 1.65% 86.40 32 86.50 34 14.12
2022-12-15 6285 2577000 1613 223595400 86.40 87.20 85.80 86.90 0.50 0.58% 86.80 34 86.90 51 14.20
2022-12-16 6285 3689000 2445 313974300 85.20 85.80 84.50 84.80 2.10 -2.42% 84.80 69 84.90 7 13.86
2022-12-18 6285 840973 850 63302563 75.20 75.50 74.80 75.10 0.20 -11.44% 75.00 24 75.10 9 24.07
2022-12-19 6285 2427000 1552 203746900 84.60 84.60 83.50 83.90 0.90 11.72% 83.80 75 83.90 5 13.71
2022-12-20 6285 4487000 2794 371876900 84.10 84.80 81.60 81.60 2.30 -2.74% 81.60 55 81.90 6 13.33
2022-12-21 6285 3875000 1965 319758400 82.10 83.10 82.10 82.50 0.90 1.1% 82.50 4 82.60 75 13.48
2022-12-22 6285 1936000 1377 160577400 83.50 83.50 82.50 82.70 0.20 0.24% 82.70 1 82.90 21 13.51
2022-12-23 6285 4202000 2595 340660200 81.70 81.90 80.70 80.80 1.90 -2.3% 80.80 1 80.90 78 13.20
2022-12-26 6285 2828000 1534 229009000 81.00 81.70 80.20 81.00 0.20 0.25% 81.00 69 81.10 2 13.24
2022-12-27 6285 2021000 1389 163795400 81.70 81.70 80.50 80.70 0.30 -0.37% 80.70 71 80.90 3 13.19
2022-12-28 6285 6865000 4582 539267700 80.40 80.50 77.50 78.30 2.40 -2.97% 78.20 73 78.40 30 12.79
2022-12-29 6285 4241000 2634 329127100 77.80 78.50 77.20 77.70 0.60 -0.77% 77.70 160 77.80 3 12.70
2022-12-30 6285 2475000 1528 195051900 78.90 79.50 78.30 78.40 0.70 0.9% 78.40 22 78.60 1 12.81