樺漢(6414)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　244.00
0
0%		251.00
7
2.87%		276.00
25
9.96%		258.00
-18
-6.52%		244.00
-14
-5.43%		 　247.50
3.5
1.43%		237.50
-10
-4.04%		234.00
-3.5
-1.47%		230.50
-3.5
-1.5%		229.00
-1.5
-0.65%		 　235.00
6
2.62%		232.00
-3
-1.28%		226.00
-6
-2.59%		229.00
3
1.33%		225.00
-4
-1.75%		 　222.50
-2.5
-1.11%		212.50
-10
-4.49%		211.00
-1.5
-0.71%		 232.1
2 月　　　　　　217.00
6
2.84%		220.50
3.5
1.61%		227.50
7
3.17%		226.50
-1
-0.44%		222.50
-4
-1.77%		 　213.50
-9
-4.04%		211.50
-2
-0.94%		216.50
5
2.36%		212.50
-4
-1.85%		212.00
-0.5
-0.24%		 　210.50
-1.5
-0.71%		202.00
-8.5
-4.04%		202.50
0.5
0.25%		196.50
-6
-2.96%		202.00
5.5
2.8%		 211.54
3 月208.00
6
2.97%		207.00
-1
-0.48%		206.50
-0.5
-0.24%		 　　192.50
-14
-6.78%		189.00
-3.5
-1.82%		191.00
2
1.06%		192.00
1
0.52%		192.50
0.5
0.26%		 　192.50
0
0%		189.50
-3
-1.56%		190.00
0.5
0.26%		197.00
7
3.68%		199.00
2
1.02%		 　201.50
2.5
1.26%		202.50
1
0.5%		204.50
2
0.99%		204.50
0
0%		203.00
-1.5
-0.73%		 　200.50
-2.5
-1.23%		199.50
-1
-0.5%		202.50
3
1.5%		202.00
-0.5
-0.25%		198.23
4 月203.00
1
0.5%		 　　　202.00
-1
-0.49%		199.50
-2.5
-1.24%		202.00
2.5
1.25%		 　195.50
-6.5
-3.22%		199.00
3.5
1.79%		200.50
1.5
0.75%		202.50
2
1%		200.00
-2.5
-1.23%		 　204.50
4.5
2.25%		209.00
4.5
2.2%		219.00
10
4.78%		217.00
-2
-0.91%		215.50
-1.5
-0.69%		 　198.50
-17
-7.89%		203.00
4.5
2.27%		199.50
-3.5
-1.72%		199.00
-0.5
-0.25%		198.00
-1
-0.5%		 202.5
5 月　　197.50
-0.5
-0.25%		198.50
1
0.51%		199.50
1
0.5%		196.50
-3
-1.5%		 　190.00
-6.5
-3.31%		196.00
6
3.16%		192.50
-3.5
-1.79%		192.50
0
0%		195.00
2.5
1.3%		 　194.00
-1
-0.51%		199.50
5.5
2.84%		208.50
9
4.51%		204.50
-4
-1.92%		203.50
-1
-0.49%		 　204.00
0.5
0.25%		201.50
-2.5
-1.23%		208.00
6.5
3.23%		204.00
-4
-1.92%		207.00
3
1.47%		 　207.50
0.5
0.24%		208.50
1
0.48%		200.16
6 月208.50
0
0%		210.00
1.5
0.72%		 　　215.50
5.5
2.62%		215.00
-0.5
-0.23%		216.50
1.5
0.7%		222.50
6
2.77%		227.00
4.5
2.02%		 　215.50
-11.5
-5.07%		212.00
-3.5
-1.62%		208.50
-3.5
-1.65%		204.00
-4.5
-2.16%		200.50
-3.5
-1.72%		 　196.50
-4
-2%		202.00
5.5
2.8%		195.50
-6.5
-3.22%		199.50
4
2.05%		203.00
3.5
1.75%		 　212.00
9
4.43%		211.00
-1
-0.47%		216.00
5
2.37%		214.00
-2
-0.93%		 209.54
7 月203.50
-10.5
-4.91%		 　203.50
0
0%		211.00
7.5
3.69%		212.50
1.5
0.71%		203.50
-9
-4.24%		201.50
-2
-0.98%		 　206.50
5
2.48%		202.00
-4.5
-2.18%		216.50
14.5
7.18%		222.50
6
2.77%		222.00
-0.5
-0.22%		 　222.00
0
0%		223.50
1.5
0.68%		225.00
1.5
0.67%		222.00
-3
-1.33%		223.50
1.5
0.68%		 　222.50
-1
-0.45%		217.50
-5
-2.25%		221.00
3.5
1.61%		218.50
-2.5
-1.13%		215.00
-3.5
-1.6%		 214.93
8 月216.50
1.5
0.7%		212.50
-4
-1.85%		212.50
0
0%		221.00
8.5
4%		232.00
11
4.98%		 　234.50
2.5
1.08%		235.00
0.5
0.21%		238.00
3
1.28%		242.50
4.5
1.89%		230.50
-12
-4.95%		 　228.50
-2
-0.87%		230.50
2
0.88%		228.00
-2.5
-1.08%		230.00
2
0.88%		228.00
-2
-0.87%		 　229.00
1
0.44%		227.00
-2
-0.87%		232.50
5.5
2.42%		232.50
0
0%		229.00
-3.5
-1.51%		 　215.00
-14
-6.11%		218.00
3
1.4%		221.00
3
1.38%		227.07
9 月218.50
-2.5
-1.13%		217.50
-1
-0.46%		 　212.00
-5.5
-2.53%		213.50
1.5
0.71%		196.00
-17.5
-8.2%		202.50
6.5
3.32%		 　　210.00
7.5
3.7%		210.00
0
0%		210.00
0
0%		206.00
-4
-1.9%		203.50
-2.5
-1.21%		 　203.00
-0.5
-0.25%		206.00
3
1.48%		202.50
-3.5
-1.7%		203.50
1
0.49%		201.50
-2
-0.98%		 　192.00
-9.5
-4.71%		194.00
2
1.04%		185.50
-8.5
-4.38%		189.50
4
2.16%		190.50
1
0.53%		 202.83
10 月　　189.00
-1.5
-0.79%		196.00
7
3.7%		194.00
-2
-1.02%		195.50
1.5
0.77%		195.50
0
0%		 　　188.50
-7
-3.58%		191.00
2.5
1.33%		179.00
-12
-6.28%		187.50
8.5
4.75%		 　186.50
-1
-0.53%		189.00
2.5
1.34%		186.50
-2.5
-1.32%		192.00
5.5
2.95%		184.00
-8
-4.17%		 　186.50
2.5
1.36%		183.00
-3.5
-1.88%		182.00
-1
-0.55%		185.50
3.5
1.92%		181.00
-4.5
-2.43%		 185.00
4
2.21%		187.54
11 月189.00
4
2.16%		189.50
0.5
0.26%		193.50
4
2.11%		194.00
0.5
0.26%		 　196.50
2.5
1.29%		196.00
-0.5
-0.25%		198.50
2.5
1.28%		200.00
1.5
0.76%		201.00
1
0.5%		 　203.00
2
1%		203.50
0.5
0.25%		199.50
-4
-1.97%		200.50
1
0.5%		203.00
2.5
1.25%		 　199.50
-3.5
-1.72%		202.00
2.5
1.25%		202.00
0
0%		205.00
3
1.49%		201.50
-3.5
-1.71%		 　204.00
2.5
1.24%		204.00
0
0%		206.00
2
0.98%		 200.09
12 月208.00
2
0.97%		208.00
0
0%		 　209.50
1.5
0.72%		203.50
-6
-2.86%		212.50
9
4.42%		207.50
-5
-2.35%		213.00
5.5
2.65%		 　208.00
-5
-2.35%		464.00
256
123.08%		212.50
-251.5
-54.2%		214.50
2
0.94%		207.50
-7
-3.26%		 232.00
24.5
11.81%		205.00
-27
-11.64%		198.50
-6.5
-3.17%		197.00
-1.5
-0.76%		199.00
2
1.02%		198.50
-0.5
-0.25%		 　200.00
1.5
0.76%		200.00
0
0%		197.50
-2.5
-1.25%		198.50
1
0.51%		203.50
5
2.52%		　216.57

說明:最高漲幅:123.08%最低跌幅:-54.2% 最高價:464.00最低價:179.00平均價:208.76,灰色底表示週末,漲153天(877)元,跌138天(-892.5)元,平盤19天
123%=1,12%=2,10%=1,7%=1,5%=4,4%=9,3%=30,2%=24,1%=66,0%=34,-0%=1,-1%=1,-2%=3,-3%=3,-4%=3,-5%=8,-6%=10,-7%=12,-8%=22,-9%=33,-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 6414 2800497 3732 675172502 239.50 245.00 235.50 244.00 7.50 0% 243.50 3 244.00 21 19.38
2022-01-04 6414 5069870 4478 1249907765 242.00 251.00 240.00 251.00 7.00 2.87% 250.50 11 251.00 153 19.94
2022-01-05 6414 17097193 11863 2147483647 276.00 276.00 267.50 276.00 25.00 9.96% 276.00 34222 0.00 0 21.92
2022-01-06 6414 15877984 19269 2147483647 270.50 272.00 257.00 258.00 18.00 -6.52% 258.00 86 258.50 6 20.49
2022-01-07 6414 7137471 6025 1786822489 262.50 263.00 244.00 244.00 14.00 -5.43% 244.00 38 244.50 3 19.38
2022-01-10 6414 3635031 3243 886192797 241.00 248.00 239.00 247.50 3.50 1.43% 247.00 37 247.50 17 19.66
2022-01-11 6414 2392434 3636 573689498 244.00 244.00 236.00 237.50 10.00 -4.04% 237.00 136 237.50 1 18.86
2022-01-12 6414 2194871 1947 517529460 241.50 241.50 232.50 234.00 3.50 -1.47% 234.00 117 234.50 14 18.59
2022-01-13 6414 1034164 1417 239666506 234.00 236.00 230.00 230.50 3.50 -1.5% 230.50 21 231.00 2 18.31
2022-01-14 6414 1063836 1028 243840073 229.00 232.50 227.00 229.00 1.50 -0.65% 229.00 3 229.50 4 18.19
2022-01-17 6414 790558 823 183929389 231.00 235.00 229.00 235.00 6.00 2.62% 234.50 1 235.00 10 18.67
2022-01-18 6414 730627 764 170661121 232.50 237.00 231.00 232.00 3.00 -1.28% 232.00 53 232.50 7 18.43
2022-01-19 6414 1157316 1312 263409977 229.50 231.50 225.50 226.00 6.00 -2.59% 226.00 28 226.50 8 17.95
2022-01-20 6414 555710 657 126881237 227.50 231.00 225.50 229.00 3.00 1.33% 228.50 8 229.00 10 18.19
2022-01-21 6414 1335941 1257 299385599 225.50 227.50 222.00 225.00 4.00 -1.75% 224.50 39 225.00 5 17.87
2022-01-24 6414 1951714 2085 430163064 222.00 224.00 215.00 222.50 2.50 -1.11% 222.50 166 223.00 8 17.67
2022-01-25 6414 1437246 1564 310117292 220.00 220.50 212.00 212.50 10.00 -4.49% 212.50 71 213.00 1 16.88
2022-01-26 6414 1058933 881 225943063 211.50 216.00 211.00 211.00 1.50 -0.71% 211.00 30 211.50 3 16.76
2022-02-07 6414 796551 721 171544966 217.00 217.50 212.50 217.00 6.00 2.84% 216.50 98 217.00 18 17.24
2022-02-08 6414 754578 698 166256063 217.50 222.00 216.50 220.50 3.50 1.61% 220.50 2 221.00 29 17.51
2022-02-09 6414 2648039 1902 597882297 221.00 228.50 219.00 227.50 7.00 3.17% 227.50 149 228.00 55 18.07
2022-02-10 6414 2313072 1311 522683844 226.00 228.50 222.00 226.50 1.00 -0.44% 226.00 3 226.50 7 17.99
2022-02-11 6414 4072498 2418 925301967 223.00 231.00 221.50 222.50 4.00 -1.77% 222.00 98 222.50 8 17.67
2022-02-14 6414 1803848 2084 389838980 220.00 220.50 212.50 213.50 9.00 -4.04% 213.50 58 214.00 8 16.96
2022-02-15 6414 1476863 1101 317841851 215.00 218.00 211.50 211.50 2.00 -0.94% 211.50 42 212.00 3 16.80
2022-02-16 6414 731820 763 158097335 215.50 218.00 214.00 216.50 5.00 2.36% 216.00 15 216.50 17 17.20
2022-02-17 6414 1213273 1462 259052937 216.00 217.00 212.00 212.50 4.00 -1.85% 212.00 226 213.00 5 16.88
2022-02-18 6414 1627198 1103 346022974 210.50 215.00 210.00 212.00 0.50 -0.24% 212.00 8 212.50 34 16.84
2022-02-21 6414 1211449 1739 256977267 212.00 214.50 210.50 210.50 1.50 -0.71% 210.50 105 211.00 20 16.72
2022-02-22 6414 2403549 2328 486795770 210.50 210.50 197.50 202.00 8.50 -4.04% 201.50 7 202.00 6 16.04
2022-02-23 6414 1146797 925 233282866 204.00 205.50 201.00 202.50 0.50 0.25% 202.50 2 203.00 3 16.08
2022-02-24 6414 1744079 1680 343843754 201.00 201.50 194.00 196.50 6.00 -2.96% 196.50 39 197.00 51 15.61
2022-02-25 6414 2111555 1357 427687603 200.00 204.50 199.00 202.00 5.50 2.8% 202.00 97 202.50 11 16.04
2022-03-01 6414 1102568 1406 228090482 204.00 208.50 203.00 208.00 6.00 2.97% 207.50 9 208.00 1 16.52
2022-03-02 6414 403000 308 83074500 206.00 208.00 204.50 207.00 1.00 -0.48% 206.50 35 208.00 12 16.44
2022-03-03 6414 1057000 631 220234500 209.50 210.50 206.00 206.50 0.50 -0.24% 206.00 107 206.50 6 16.40
2022-03-07 6414 1349932 1361 262457875 199.00 199.00 192.50 192.50 10.50 -6.78% 192.50 8 193.00 2 15.29
2022-03-08 6414 915283 814 174863793 189.00 194.50 188.00 189.00 3.50 -1.82% 189.00 22 189.50 1 15.01
2022-03-09 6414 497184 936 94817309 193.00 194.00 188.50 191.00 2.00 1.06% 191.00 36 191.50 7 15.17
2022-03-10 6414 4513291 2652 878083161 195.00 200.00 191.00 192.00 1.00 0.52% 192.00 12 192.50 24 15.25
2022-03-11 6414 1039000 746 201951500 194.00 197.00 192.00 192.50 0.50 0.26% 192.50 7 193.00 7 15.29
2022-03-14 6414 723000 434 139531000 193.00 195.50 191.50 192.50 0.00 0% 192.50 97 193.00 22 15.29
2022-03-15 6414 930000 566 176130500 193.00 193.00 188.00 189.50 3.00 -1.56% 189.00 35 189.50 14 15.05
2022-03-16 6414 941000 628 178437500 192.00 193.00 188.00 190.00 0.50 0.26% 189.50 79 190.00 1 15.09
2022-03-17 6414 936000 621 183325500 195.00 197.50 194.00 197.00 7.00 3.68% 197.00 103 197.50 18 15.65
2022-03-18 6414 483000 331 95056500 197.00 199.00 194.50 199.00 2.00 1.02% 199.00 21 199.50 23 15.81
2022-03-21 6414 700000 509 140896000 202.00 202.50 200.00 201.50 2.50 1.26% 201.50 25 202.00 18 16.00
2022-03-22 6414 1064000 760 216745000 203.00 206.00 201.50 202.50 1.00 0.5% 202.00 24 202.50 12 16.08
2022-03-23 6414 1100000 847 225647000 206.00 207.50 203.50 204.50 2.00 0.99% 204.50 2 205.00 4 16.24
2022-03-24 6414 691000 528 141225000 204.50 206.00 202.50 204.50 0.00 0% 204.00 13 204.50 1 16.24
2022-03-25 6414 686000 560 139915000 207.00 207.00 202.50 203.00 1.50 -0.73% 203.00 14 203.50 1 16.12
2022-03-28 6414 1168000 997 231951500 200.00 202.00 195.50 200.50 2.50 -1.23% 200.50 4 201.00 21 15.93
2022-03-29 6414 327000 286 65532000 202.50 202.50 199.50 199.50 1.00 -0.5% 199.00 45 199.50 3 15.85
2022-03-30 6414 673000 539 135706500 201.50 203.50 199.50 202.50 3.00 1.5% 202.50 1 203.00 39 16.08
2022-03-31 6414 243000 198 48978000 202.50 202.50 200.50 202.00 0.50 -0.25% 201.50 11 202.00 2 16.04
2022-04-01 6414 394000 306 79232000 199.00 203.00 197.50 203.00 1.00 0.5% 202.50 1 203.00 15 16.12
2022-04-06 6414 444000 389 89168500 203.50 203.50 200.00 202.00 1.00 -0.49% 201.00 5 202.00 6 15.30
2022-04-07 6414 774923 752 155292169 200.50 203.00 198.50 199.50 2.50 -1.24% 199.00 2 199.50 4 15.11
2022-04-08 6414 357000 256 71555500 200.50 202.00 198.50 202.00 2.50 1.25% 201.00 1 202.00 13 15.30
2022-04-11 6414 681000 500 134712500 202.00 202.00 195.00 195.50 6.50 -3.22% 195.50 20 196.00 2 14.81
2022-04-12 6414 714000 589 142713000 196.00 203.00 195.50 199.00 3.50 1.79% 199.00 24 199.50 1 15.08
2022-04-13 6414 370000 314 74261000 201.50 202.50 199.50 200.50 1.50 0.75% 200.50 2 201.00 11 15.19
2022-04-14 6414 619000 469 125351500 201.00 205.00 200.50 202.50 2.00 1% 202.50 15 203.00 6 15.34
2022-04-15 6414 661000 481 132901500 202.50 204.50 199.00 200.00 2.50 -1.23% 199.50 11 200.00 6 15.15
2022-04-18 6414 1074000 822 218976000 200.50 206.00 197.50 204.50 4.50 2.25% 204.50 1 205.00 4 15.49
2022-04-19 6414 1788756 2269 376025303 208.00 213.00 207.00 209.00 4.50 2.2% 209.00 20 209.50 26 15.83
2022-04-20 6414 2179000 1680 470299500 212.50 219.00 211.00 219.00 10.00 4.78% 218.50 6 219.00 7 16.59
2022-04-21 6414 1548114 2792 340023606 222.50 223.50 217.00 217.00 2.00 -0.91% 217.00 151 218.00 10 16.44
2022-04-22 6414 771000 652 166303000 216.00 219.50 213.50 215.50 1.50 -0.69% 215.00 14 215.50 1 16.33
2022-04-25 6414 1648000 1370 333283000 210.50 211.00 198.00 198.50 17.00 -7.89% 198.50 11 199.00 5 15.04
2022-04-26 6414 739000 588 147860500 200.50 203.00 197.50 203.00 4.50 2.27% 201.50 2 203.00 17 15.38
2022-04-27 6414 863865 835 170077564 197.50 201.50 194.00 199.50 3.50 -1.72% 199.50 2 200.00 15 15.11
2022-04-28 6414 290000 237 57733000 200.00 201.00 197.00 199.00 0.50 -0.25% 199.00 9 199.50 4 15.08
2022-04-29 6414 299000 244 59891000 201.50 202.00 198.00 198.00 1.00 -0.5% 198.00 21 199.00 2 15.00
2022-05-03 6414 220000 168 43518500 199.00 200.00 196.50 197.50 0.50 -0.25% 197.50 2 198.00 4 14.96
2022-05-04 6414 158000 138 31510000 200.00 201.50 198.00 198.50 1.00 0.51% 198.00 30 199.00 2 15.04
2022-05-05 6414 260000 223 52080000 202.00 202.50 198.50 199.50 1.00 0.5% 199.00 17 199.50 1 15.11
2022-05-06 6414 358000 295 70010000 195.50 197.00 194.50 196.50 3.00 -1.5% 196.50 1 197.00 10 14.89
2022-05-09 6414 513318 639 98636505 195.00 195.50 190.00 190.00 6.50 -3.31% 190.00 64 190.50 2 14.39
2022-05-10 6414 408000 362 78251000 187.50 196.50 185.50 196.00 6.00 3.16% 196.00 2 196.50 9 14.85
2022-05-11 6414 210000 173 40802500 196.00 196.00 192.50 192.50 3.50 -1.79% 192.50 4 193.00 5 14.58
2022-05-12 6414 391000 333 76228500 192.50 199.00 192.00 192.50 0.00 0% 192.00 17 192.50 3 14.58
2022-05-13 6414 195000 161 38051500 195.00 196.50 194.00 195.00 2.50 1.3% 195.00 2 195.50 2 14.77
2022-05-16 6414 526000 397 103916500 199.50 202.00 194.00 194.00 1.00 -0.51% 194.00 18 195.00 11 14.70
2022-05-17 6414 598000 425 118729000 195.50 200.00 195.00 199.50 5.50 2.84% 199.50 3 200.00 79 15.11
2022-05-18 6414 2490000 2005 517163000 207.00 212.50 203.00 208.50 9.00 4.51% 208.00 7 208.50 28 15.23
2022-05-19 6414 869000 711 176413500 202.00 206.00 200.50 204.50 4.00 -1.92% 204.50 8 205.00 1 14.94
2022-05-20 6414 436000 393 89308000 206.00 207.00 203.00 203.50 1.00 -0.49% 203.00 14 203.50 13 14.86
2022-05-23 6414 328000 296 67307500 205.00 206.00 204.00 204.00 0.50 0.25% 204.00 6 204.50 4 14.90
2022-05-24 6414 325252 322 65978243 205.00 205.50 201.50 201.50 2.50 -1.23% 201.50 30 202.00 6 14.72
2022-05-25 6414 619000 504 127619500 204.00 208.00 201.50 208.00 6.50 3.23% 207.50 4 208.00 21 15.19
2022-05-26 6414 350000 263 71803500 207.00 208.00 203.00 204.00 4.00 -1.92% 203.50 5 204.00 3 14.90
2022-05-27 6414 266000 213 54850500 205.00 207.50 205.00 207.00 3.00 1.47% 206.50 2 207.00 17 15.12
2022-05-30 6414 382000 334 79285000 210.00 210.00 206.00 207.50 0.50 0.24% 207.00 9 207.50 6 15.16
2022-05-31 6414 456000 359 95322500 208.00 211.00 208.00 208.50 1.00 0.48% 208.00 72 209.00 5 15.23
2022-06-01 6414 309000 260 64759000 209.50 211.00 208.00 208.50 0.00 0% 208.50 4 209.00 1 15.23
2022-06-02 6414 282000 220 58931000 208.50 210.00 208.00 210.00 1.50 0.72% 209.50 11 210.00 24 15.34
2022-06-06 6414 1359000 1121 293667500 213.50 218.50 213.00 215.50 5.50 2.62% 215.50 30 217.00 29 15.74
2022-06-07 6414 539000 446 116255500 217.00 217.00 214.00 215.00 0.50 -0.23% 214.50 32 215.50 5 15.70
2022-06-08 6414 886000 700 194082500 217.00 222.00 216.00 216.50 1.50 0.7% 216.50 11 217.00 2 15.81
2022-06-09 6414 1110000 934 245318500 216.00 223.00 215.50 222.50 6.00 2.77% 222.50 10 223.00 79 16.25
2022-06-10 6414 1493000 1138 334011500 221.00 228.00 219.00 227.00 4.50 2.02% 226.50 2 227.00 9 16.58
2022-06-13 6414 1486000 1109 323922000 221.50 222.00 213.50 215.50 11.50 -5.07% 215.00 3 215.50 15 15.74
2022-06-14 6414 957000 779 201839500 213.00 214.00 208.00 212.00 3.50 -1.62% 211.50 18 212.00 28 15.49
2022-06-15 6414 447000 403 93898500 212.50 213.50 207.50 208.50 3.50 -1.65% 208.00 12 208.50 1 15.23
2022-06-16 6414 492000 404 101827000 210.50 212.50 203.50 204.00 4.50 -2.16% 204.00 3 204.50 2 14.90
2022-06-17 6414 439000 364 88101000 201.00 202.00 199.50 200.50 3.50 -1.72% 200.50 1 201.00 1 14.65
2022-06-20 6414 737450 1420 146666988 200.50 203.00 196.00 196.50 4.00 -2% 196.50 5 197.00 2 14.35
2022-06-21 6414 375000 271 75176500 198.50 202.00 197.50 202.00 5.50 2.8% 201.50 3 202.00 8 14.76
2022-06-22 6414 421000 383 83154000 202.00 202.00 194.50 195.50 6.50 -3.22% 195.50 23 196.00 3 14.28
2022-06-23 6414 772502 726 155003553 198.00 203.50 198.00 199.50 4.00 2.05% 199.50 11 200.00 2 14.57
2022-06-24 6414 818000 614 167571000 202.00 209.00 202.00 203.00 3.50 1.75% 203.00 19 203.50 3 14.83
2022-06-27 6414 1000000 767 211318000 206.00 214.50 206.00 212.00 9.00 4.43% 212.00 23 212.50 19 15.49
2022-06-28 6414 486000 405 103008000 211.00 214.50 210.00 211.00 1.00 -0.47% 211.00 2 211.50 4 15.41
2022-06-29 6414 1492000 1280 322921500 209.00 221.00 208.00 216.00 5.00 2.37% 216.00 26 216.50 1 15.78
2022-06-30 6414 3054000 2453 665184500 219.50 224.00 213.50 214.00 2.00 -0.93% 214.00 24 214.50 3 15.63
2022-07-01 6414 1782230 4761 370159639 215.00 217.00 201.00 203.50 10.50 -4.91% 203.50 9 204.00 6 14.86
2022-07-04 6414 775000 634 158258500 205.00 207.00 200.50 203.50 0.00 0% 203.50 3 204.00 4 14.86
2022-07-05 6414 1107000 793 229557500 207.50 211.00 202.50 211.00 7.50 3.69% 211.00 1 211.50 14 15.41
2022-07-06 6414 1496993 2365 317133510 210.00 215.00 208.00 212.50 1.50 0.71% 212.50 12 213.00 12 15.52
2022-07-07 6414 1693000 1334 349336500 213.00 214.50 203.50 203.50 9.00 -4.24% 203.50 15 204.00 2 14.86
2022-07-08 6414 2242000 1745 449260500 205.50 206.00 197.00 201.50 2.00 -0.98% 201.50 9 202.00 10 14.72
2022-07-11 6414 995000 786 204232000 202.50 208.50 201.00 206.50 5.00 2.48% 206.00 2 206.50 4 15.08
2022-07-12 6414 1281000 989 258829000 207.00 208.00 199.00 202.00 4.50 -2.18% 201.50 9 202.00 7 14.76
2022-07-13 6414 2906000 2249 618881500 205.00 218.50 204.00 216.50 14.50 7.18% 216.50 6 217.00 5 15.81
2022-07-14 6414 3100000 2376 678926000 214.00 223.00 213.00 222.50 6.00 2.77% 222.00 7 222.50 5 16.25
2022-07-15 6414 2123000 1672 473301500 224.50 226.00 220.00 222.00 0.50 -0.22% 221.50 12 222.50 10 16.22
2022-07-18 6414 1561000 1138 348033000 222.50 225.50 221.50 222.00 0.00 0% 221.50 36 222.00 7 16.22
2022-07-19 6414 1848000 1353 412638500 223.00 226.50 220.50 223.50 1.50 0.68% 223.00 11 223.50 11 16.33
2022-07-20 6414 2529000 1877 569497000 227.00 228.00 222.50 225.00 1.50 0.67% 225.00 11 225.50 55 16.44
2022-07-21 6414 1464000 1166 325781000 226.50 226.50 220.00 222.00 3.00 -1.33% 222.00 2 222.50 11 16.22
2022-07-22 6414 1409413 1230 316552813 223.00 227.50 222.00 223.50 1.50 0.68% 223.00 22 223.50 8 16.33
2022-07-25 6414 741000 574 165486500 222.50 225.50 222.00 222.50 1.00 -0.45% 222.50 28 223.00 6 16.25
2022-07-26 6414 1093000 858 240164500 223.50 224.00 217.00 217.50 5.00 -2.25% 217.00 23 217.50 4 15.89
2022-07-27 6414 827000 597 182300000 218.50 222.00 218.00 221.00 3.50 1.61% 220.50 19 221.00 25 16.14
2022-07-28 6414 694000 508 152806500 222.50 223.00 218.50 218.50 2.50 -1.13% 218.00 48 218.50 1 15.96
2022-07-29 6414 701000 562 150564500 214.00 216.50 213.00 215.00 0.00 -1.6% 215.00 11 215.50 7 15.70
2022-08-01 6414 918000 645 198916000 216.00 219.00 212.00 216.50 1.50 0.7% 216.50 1 217.00 6 15.81
2022-08-02 6414 791000 605 168212500 214.50 214.50 211.00 212.50 4.00 -1.85% 212.50 9 213.00 81 15.52
2022-08-03 6414 972000 748 206223500 211.50 214.00 210.00 212.50 0.00 0% 212.00 3 212.50 5 15.52
2022-08-04 6414 2472000 1829 539035500 213.00 221.00 211.50 221.00 8.50 4% 220.50 1 221.00 4 16.14
2022-08-05 6414 3930145 4003 901889435 222.00 234.00 222.00 232.00 11.00 4.98% 231.50 22 232.00 27 16.95
2022-08-08 6414 2483000 1881 574189500 233.50 235.00 226.00 234.50 2.50 1.08% 234.00 3 234.50 31 17.13
2022-08-09 6414 1467000 1024 341408000 231.00 236.50 228.50 235.00 0.50 0.21% 234.50 19 235.00 4 17.17
2022-08-10 6414 1930681 1886 456747077 232.00 239.50 231.50 238.00 3.00 1.28% 238.00 12 238.50 10 17.38
2022-08-11 6414 4624000 3429 1125530000 248.00 250.00 237.50 242.50 4.50 1.89% 242.50 44 243.00 24 17.71
2022-08-12 6414 3726000 2955 878992500 244.00 245.00 230.50 230.50 12.00 -4.95% 230.50 109 231.00 4 15.36
2022-08-15 6414 1608000 1172 369170500 229.00 232.50 228.00 228.50 2.00 -0.87% 228.00 97 228.50 13 15.22
2022-08-16 6414 1114000 831 257734000 229.50 233.50 229.50 230.50 2.00 0.88% 230.50 9 231.00 1 15.36
2022-08-17 6414 972000 815 221911500 229.50 231.00 226.50 228.00 2.50 -1.08% 228.00 99 228.50 7 15.19
2022-08-18 6414 724000 532 166138000 229.50 231.00 228.00 230.00 2.00 0.88% 229.50 6 230.00 23 15.32
2022-08-19 6414 1038000 774 237460500 231.50 231.50 227.50 228.00 2.00 -0.87% 228.00 109 228.50 2 15.19
2022-08-22 6414 748136 673 171222944 228.00 230.00 226.00 229.00 1.00 0.44% 229.00 19 229.50 2 15.26
2022-08-23 6414 1064000 785 242804500 228.50 231.50 226.00 227.00 2.00 -0.87% 227.00 30 227.50 3 15.12
2022-08-24 6414 1826000 1311 423148000 228.00 234.00 228.00 232.50 5.50 2.42% 232.00 1 232.50 42 15.49
2022-08-25 6414 1400000 1078 326623000 234.50 235.00 231.50 232.50 0.00 0% 232.00 9 232.50 25 15.49
2022-08-26 6414 1156000 896 266519000 234.00 234.00 228.50 229.00 3.50 -1.51% 229.00 27 229.50 2 15.26
2022-08-29 6414 2403000 1814 521270500 220.50 222.50 213.50 215.00 14.00 -6.11% 215.00 11 215.50 38 14.32
2022-08-30 6414 998000 823 215806000 214.00 219.00 212.50 218.00 3.00 1.4% 218.00 106 218.50 5 14.52
2022-08-31 6414 676000 523 148372500 216.00 221.00 216.00 221.00 3.00 1.38% 220.50 12 221.00 1 14.72
2022-09-01 6414 492906 1222 108238226 219.00 221.00 218.00 218.50 2.50 -1.13% 218.00 26 218.50 2 14.56
2022-09-02 6414 392000 302 85974000 219.50 221.00 217.00 217.50 1.00 -0.46% 217.50 6 218.00 4 14.49
2022-09-05 6414 1086000 811 231922000 219.00 219.00 211.50 212.00 5.50 -2.53% 212.00 1 212.50 2 14.12
2022-09-06 6414 589000 423 125509000 213.50 215.00 211.50 213.50 1.50 0.71% 213.00 14 214.00 2 14.22
2022-09-07 6414 2975000 2283 589453500 208.00 209.00 194.00 196.00 17.50 -8.2% 195.50 42 196.00 40 13.06
2022-09-08 6414 1092000 892 217988000 198.00 202.50 196.00 202.50 6.50 3.32% 202.00 8 202.50 9 13.49
2022-09-12 6414 937000 756 195830500 208.00 212.00 206.50 210.00 7.50 3.7% 209.50 2 210.50 6 13.99
2022-09-13 6414 897000 769 187840500 211.00 214.00 207.00 210.00 0.00 0% 210.00 6 210.50 15 13.99
2022-09-14 6414 506000 436 104578500 203.00 210.00 202.50 210.00 0.00 0% 209.50 4 210.00 7 13.99
2022-09-15 6414 662000 538 137931500 210.50 211.50 206.00 206.00 4.00 -1.9% 206.00 20 206.50 1 13.72
2022-09-16 6414 454000 379 92733500 206.50 207.00 202.00 203.50 2.50 -1.21% 203.00 21 204.00 2 13.56
2022-09-19 6414 253564 287 51582568 205.00 205.00 202.00 203.00 0.50 -0.25% 203.00 10 203.50 1 13.52
2022-09-20 6414 354000 288 72760500 205.00 206.50 204.00 206.00 3.00 1.48% 205.50 3 206.00 11 13.72
2022-09-21 6414 413000 347 83888500 206.00 206.00 201.00 202.50 3.50 -1.7% 202.50 11 203.00 2 13.49
2022-09-22 6414 309000 269 62493500 200.00 205.00 198.50 203.50 1.00 0.49% 203.00 8 203.50 5 13.56
2022-09-23 6414 446000 356 90775500 204.50 206.00 200.50 201.50 2.00 -0.98% 201.50 3 202.00 1 13.42
2022-09-26 6414 1193000 846 232044500 200.50 200.50 190.50 192.00 9.50 -4.71% 192.00 35 192.50 2 12.79
2022-09-27 6414 610000 512 117087000 194.00 194.00 189.50 194.00 2.00 1.04% 194.00 10 194.50 15 12.92
2022-09-28 6414 1069000 848 201740500 197.00 197.00 185.50 185.50 8.50 -4.38% 185.50 17 186.00 5 12.36
2022-09-29 6414 591000 475 112196500 189.00 191.50 187.50 189.50 4.00 2.16% 189.50 2 190.00 1 12.62
2022-09-30 6414 496000 459 93010000 185.00 191.00 183.00 190.50 1.00 0.53% 190.50 6 191.00 11 12.69
2022-10-03 6414 270000 232 51292000 188.00 192.50 187.50 189.00 1.50 -0.79% 188.50 12 189.00 3 12.59
2022-10-04 6414 361271 380 70123050 193.00 196.00 192.00 196.00 7.00 3.7% 195.50 7 196.00 29 13.06
2022-10-05 6414 490000 416 96550000 199.00 199.50 194.00 194.00 2.00 -1.02% 194.00 16 195.00 3 12.92
2022-10-06 6414 196000 182 38265500 196.50 196.50 194.00 195.50 1.50 0.77% 195.00 4 196.00 23 13.02
2022-10-07 6414 1098000 905 218990500 199.50 203.50 195.50 195.50 0.00 0% 195.50 22 196.00 3 13.02
2022-10-11 6414 399000 349 75726500 193.00 193.00 188.00 188.50 7.00 -3.58% 188.00 51 189.50 6 12.56
2022-10-12 6414 437000 337 83476000 190.00 194.00 187.00 191.00 2.50 1.33% 191.00 1 191.50 4 12.72
2022-10-13 6414 1113000 902 204482000 191.00 192.00 179.00 179.00 12.00 -6.28% 179.00 39 180.00 22 11.93
2022-10-14 6414 548000 428 102398000 184.50 189.00 184.50 187.50 8.50 4.75% 187.00 4 187.50 7 12.49
2022-10-17 6414 329000 304 60459000 184.00 186.50 181.00 186.50 1.00 -0.53% 186.50 1 187.00 9 12.42
2022-10-18 6414 297000 252 56039500 189.50 190.50 186.00 189.00 2.50 1.34% 189.00 1 189.50 6 12.59
2022-10-19 6414 377000 325 70883500 190.00 190.00 186.50 186.50 2.50 -1.32% 186.50 6 187.50 1 12.42
2022-10-20 6414 675000 468 126488000 185.50 192.00 182.00 192.00 5.50 2.95% 192.00 18 192.50 3 12.79
2022-10-21 6414 625000 534 116306000 192.00 192.50 184.00 184.00 8.00 -4.17% 184.00 3 185.00 5 12.26
2022-10-24 6414 330000 281 61826500 187.50 190.00 184.00 186.50 2.50 1.36% 186.00 6 186.50 7 12.42
2022-10-25 6414 258000 232 47439000 186.50 187.00 182.00 183.00 3.50 -1.88% 183.00 3 183.50 1 12.19
2022-10-26 6414 257000 222 47047500 185.00 185.00 182.00 182.00 1.00 -0.55% 182.00 15 183.00 1 12.13
2022-10-27 6414 523000 380 97030500 183.00 187.00 183.00 185.50 3.50 1.92% 185.00 21 185.50 2 12.36
2022-10-28 6414 750936 842 136179798 185.00 185.50 179.50 181.00 4.50 -2.43% 181.00 8 181.50 1 12.06
2022-10-31 6414 360000 304 66437500 183.50 187.00 181.50 185.00 4.00 2.21% 185.00 4 185.50 27 12.33
2022-11-01 6414 427000 350 80254500 185.00 189.50 184.50 189.00 4.00 2.16% 189.00 3 189.50 22 12.59
2022-11-02 6414 365000 305 69318500 189.50 191.50 188.50 189.50 0.50 0.26% 189.50 2 190.00 5 12.62
2022-11-03 6414 404000 366 77422000 188.50 194.00 187.50 193.50 4.00 2.11% 193.00 13 193.50 4 12.89
2022-11-04 6414 284000 253 54862500 194.50 194.50 191.50 194.00 0.50 0.26% 193.50 4 194.00 7 12.92
2022-11-07 6414 384000 296 75311000 195.00 198.00 193.50 196.50 2.50 1.29% 196.50 6 197.00 12 13.09
2022-11-08 6414 636000 461 126331000 198.00 201.50 195.50 196.00 0.50 -0.25% 196.00 10 196.50 3 13.06
2022-11-09 6414 444000 346 87863000 199.50 199.50 196.00 198.50 2.50 1.28% 198.50 9 199.00 7 13.22
2022-11-10 6414 416488 441 83142109 198.50 201.00 197.50 200.00 1.50 0.76% 199.50 3 200.00 4 13.32
2022-11-11 6414 796000 658 162033000 207.00 208.00 200.50 201.00 1.00 0.5% 200.50 19 201.50 2 11.33
2022-11-14 6414 677000 535 137678500 203.00 207.00 201.00 203.00 2.00 1% 203.00 2 203.50 16 11.44
2022-11-15 6414 585000 459 118382000 203.50 204.00 200.50 203.50 0.50 0.25% 203.50 6 204.00 18 11.47
2022-11-16 6414 1084000 896 216274000 203.50 204.00 197.50 199.50 4.00 -1.97% 199.50 3 200.00 2 11.25
2022-11-17 6414 1162000 627 233085500 199.50 202.50 199.00 200.50 1.00 0.5% 200.50 14 201.00 5 11.30
2022-11-18 6414 763000 578 155021000 202.50 205.00 201.50 203.00 2.50 1.25% 202.50 17 203.00 5 11.44
2022-11-21 6414 409000 356 82263500 202.00 204.00 199.50 199.50 3.50 -1.72% 199.50 12 200.00 3 11.25
2022-11-22 6414 356000 280 71342000 200.00 202.00 198.50 202.00 2.50 1.25% 201.50 3 202.00 6 11.39
2022-11-23 6414 230000 197 46503500 202.00 203.00 201.50 202.00 0.00 0% 202.00 6 203.00 23 11.39
2022-11-24 6414 802000 566 164831500 203.00 207.50 202.50 205.00 3.00 1.49% 205.00 4 206.00 4 11.56
2022-11-25 6414 442000 346 90253500 206.50 207.00 201.50 201.50 3.50 -1.71% 201.50 7 202.00 4 11.36
2022-11-28 6414 195000 159 39551500 201.50 204.50 200.00 204.00 2.50 1.24% 203.50 3 204.00 17 11.50
2022-11-29 6414 251000 208 51267000 204.00 206.00 202.50 204.00 0.00 0% 203.50 9 204.00 13 11.50
2022-11-30 6414 394000 289 80663500 203.50 206.00 202.50 206.00 2.00 0.98% 205.50 16 206.00 12 11.61
2022-12-01 6414 1368000 960 287224000 208.50 212.00 208.00 208.00 2.00 0.97% 208.00 48 209.00 13 11.72
2022-12-02 6414 637000 451 132990500 207.50 211.00 207.00 208.00 0.00 0% 208.00 60 208.50 12 11.72
2022-12-05 6414 730000 476 153315500 209.50 211.00 209.00 209.50 1.50 0.72% 209.50 33 210.00 32 11.81
2022-12-06 6414 887000 700 183957500 209.50 213.00 203.00 203.50 6.00 -2.86% 203.00 16 203.50 4 11.47
2022-12-07 6414 3100000 2119 660901500 207.50 217.50 207.00 212.50 9.00 4.42% 212.00 23 212.50 3 11.98
2022-12-08 6414 2099000 1572 439659500 214.00 215.50 207.00 207.50 5.00 -2.35% 207.50 41 208.00 1 11.70
2022-12-09 6414 1066000 837 225615500 210.00 214.50 209.00 213.00 5.50 2.65% 212.50 2 213.00 25 12.01
2022-12-12 6414 806000 655 168120000 211.00 211.50 206.00 208.00 5.00 -2.35% 208.00 37 208.50 3 11.72
2022-12-13 6414 408137 346 188505635 456.50 467.00 453.00 464.00 8.00 123.08% 464.00 10 465.00 5 33.72
2022-12-14 6414 663000 522 140935500 211.00 214.00 210.50 212.50 4.00 -54.2% 212.00 13 213.00 14 11.98
2022-12-15 6414 880000 638 188200500 212.00 216.50 211.00 214.50 2.00 0.94% 214.00 16 214.50 15 12.09
2022-12-16 6414 1065000 783 222727500 211.50 213.00 207.50 207.50 7.00 -3.26% 207.50 3 208.00 11 11.70
2022-12-18 6414 730627 764 170661121 232.50 237.00 231.00 232.00 3.00 11.81% 232.00 53 232.50 7 18.43
2022-12-19 6414 392000 309 80666000 207.50 207.50 204.00 205.00 2.50 -11.64% 204.50 22 205.00 6 11.56
2022-12-20 6414 655000 535 131777500 205.50 206.00 198.00 198.50 6.50 -3.17% 198.50 13 199.00 5 11.19
2022-12-21 6414 401000 325 79514000 198.50 200.50 197.00 197.00 1.50 -0.76% 197.00 32 197.50 3 11.10
2022-12-22 6414 302000 223 60034500 199.00 200.00 197.50 199.00 2.00 1.02% 199.00 3 199.50 3 11.22
2022-12-23 6414 267000 229 52466500 197.00 198.50 194.00 198.50 0.50 -0.25% 198.50 3 199.00 6 11.19
2022-12-26 6414 161000 151 32162500 198.50 201.00 198.50 200.00 1.50 0.76% 200.00 2 200.50 3 11.27
2022-12-27 6414 160000 137 32172500 200.00 202.50 200.00 200.00 0.00 0% 200.00 20 201.00 4 11.27
2022-12-28 6414 291000 228 57837000 200.00 200.00 197.50 197.50 2.50 -1.25% 197.50 2 198.00 5 11.13
2022-12-29 6414 265000 207 52597500 197.50 200.50 196.00 198.50 1.00 0.51% 198.50 5 200.00 10 11.19
2022-12-30 6414 393000 297 79578500 202.50 204.50 200.00 203.50 5.00 2.52% 203.00 18 203.50 12 11.47