愛普(6531)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　483.00
0
0%		481.50
-1.5
-0.31%		476.00
-5.5
-1.14%		455.00
-21
-4.41%		436.00
-19
-4.18%		 　445.00
9
2.06%		430.00
-15
-3.37%		433.00
3
0.7%		422.00
-11
-2.54%		411.50
-10.5
-2.49%		 　414.50
3
0.73%		435.50
21
5.07%		428.00
-7.5
-1.72%		445.00
17
3.97%		405.00
-40
-8.99%		 　410.00
5
1.23%		396.00
-14
-3.41%		395.00
-1
-0.25%		 424.67
2 月　　　　　　394.00
-1
-0.25%		400.50
6.5
1.65%		410.00
9.5
2.37%		396.50
-13.5
-3.29%		391.00
-5.5
-1.39%		 　377.50
-13.5
-3.45%		395.00
17.5
4.64%		401.50
6.5
1.65%		390.00
-11.5
-2.86%		392.00
2
0.51%		 　397.00
5
1.28%		376.00
-21
-5.29%		377.00
1
0.27%		343.50
-33.5
-8.89%		362.00
18.5
5.39%		 388.26
3 月392.00
30
8.29%		377.00
-15
-3.83%		374.50
-2.5
-0.66%		 　　345.50
-29
-7.74%		338.00
-7.5
-2.17%		335.00
-3
-0.89%		348.00
13
3.88%		337.00
-11
-3.16%		 　333.00
-4
-1.19%		304.00
-29
-8.71%		315.00
11
3.62%		335.00
20
6.35%		331.50
-3.5
-1.04%		 　334.00
2.5
0.75%		335.50
1.5
0.45%		335.00
-0.5
-0.15%		335.00
0
0%		330.00
-5
-1.49%		 　319.50
-10.5
-3.18%		319.50
0
0%		322.50
3
0.94%		315.00
-7.5
-2.33%		336.29
4 月321.00
6
1.9%		 　　　319.00
-2
-0.62%		306.00
-13
-4.08%		307.50
1.5
0.49%		 　285.50
-22
-7.15%		285.00
-0.5
-0.18%		289.00
4
1.4%		281.50
-7.5
-2.6%		265.00
-16.5
-5.86%		 　274.50
9.5
3.58%		270.50
-4
-1.46%		277.50
7
2.59%		279.00
1.5
0.54%		268.00
-11
-3.94%		 　251.50
-16.5
-6.16%		247.50
-4
-1.59%		242.00
-5.5
-2.22%		247.00
5
2.07%		251.00
4
1.62%		 277.1
5 月　　264.50
13.5
5.38%		256.00
-8.5
-3.21%		261.00
5
1.95%		244.00
-17
-6.51%		 　241.00
-3
-1.23%		250.00
9
3.73%		257.50
7.5
3%		283.00
25.5
9.9%		284.00
1
0.35%		 　265.50
-18.5
-6.51%		274.50
9
3.39%		270.00
-4.5
-1.64%		276.00
6
2.22%		278.50
2.5
0.91%		 　277.50
-1
-0.36%		264.50
-13
-4.68%		273.00
8.5
3.21%		270.00
-3
-1.1%		278.50
8.5
3.15%		 　291.50
13
4.67%		292.50
1
0.34%		269.14
6 月321.50
29
9.91%		303.50
-18
-5.6%		 　　297.50
-6
-1.98%		302.00
4.5
1.51%		307.00
5
1.66%		302.00
-5
-1.63%		296.50
-5.5
-1.82%		 　274.00
-22.5
-7.59%		271.50
-2.5
-0.91%		269.50
-2
-0.74%		257.00
-12.5
-4.64%		255.50
-1.5
-0.58%		 　235.00
-20.5
-8.02%		233.00
-2
-0.85%		216.50
-16.5
-7.08%		219.50
3
1.39%		221.00
1.5
0.68%		 　232.50
11.5
5.2%		227.00
-5.5
-2.37%		227.00
0
0%		209.00
-18
-7.93%		 258.06
7 月192.50
-16.5
-7.89%		 　198.00
5.5
2.86%		198.00
0
0%		190.50
-7.5
-3.79%		199.00
8.5
4.46%		202.50
3.5
1.76%		 　200.50
-2
-0.99%		191.00
-9.5
-4.74%		194.50
3.5
1.83%		201.50
7
3.6%		206.00
4.5
2.23%		 　207.50
1.5
0.73%		203.00
-4.5
-2.17%		212.50
9.5
4.68%		219.00
6.5
3.06%		213.00
-6
-2.74%		 　210.50
-2.5
-1.17%		199.50
-11
-5.23%		202.00
2.5
1.25%		198.00
-4
-1.98%		201.00
3
1.52%		 202.39
8 月204.00
3
1.49%		190.50
-13.5
-6.62%		189.00
-1.5
-0.79%		191.50
2.5
1.32%		193.00
1.5
0.78%		 　189.50
-3.5
-1.81%		190.50
1
0.53%		183.00
-7.5
-3.94%		190.00
7
3.83%		200.00
10
5.26%		 　210.00
10
5%		205.00
-5
-2.38%		206.50
1.5
0.73%		209.00
2.5
1.21%		206.00
-3
-1.44%		 　200.00
-6
-2.91%		200.50
0.5
0.25%		198.50
-2
-1%		208.00
9.5
4.79%		205.00
-3
-1.44%		 　196.00
-9
-4.39%		196.50
0.5
0.26%		204.00
7.5
3.82%		198.57
9 月205.50
1.5
0.74%		201.00
-4.5
-2.19%		 　190.00
-11
-5.47%		178.50
-11.5
-6.05%		171.00
-7.5
-4.2%		172.50
1.5
0.88%		 　　175.00
2.5
1.45%		176.50
1.5
0.86%		174.50
-2
-1.13%		175.50
1
0.57%		170.50
-5
-2.85%		 　168.50
-2
-1.17%		169.00
0.5
0.3%		168.50
-0.5
-0.3%		166.50
-2
-1.19%		161.50
-5
-3%		 　149.00
-12.5
-7.74%		155.00
6
4.03%		146.00
-9
-5.81%		147.00
1
0.68%		153.00
6
4.08%		 169.62
10 月　　153.00
0
0%		158.50
5.5
3.59%		158.50
0
0%		161.00
2.5
1.58%		157.00
-4
-2.48%		 　　146.00
-11
-7.01%		145.50
-0.5
-0.34%		137.50
-8
-5.5%		147.50
10
7.27%		 　149.00
1.5
1.02%		152.50
3.5
2.35%		148.50
-4
-2.62%		153.00
4.5
3.03%		146.00
-7
-4.58%		 　150.50
4.5
3.08%		140.00
-10.5
-6.98%		137.50
-2.5
-1.79%		147.00
9.5
6.91%		139.00
-8
-5.44%		 151.00
12
8.63%		149.04
11 月153.00
2
1.32%		155.50
2.5
1.63%		159.00
3.5
2.25%		158.00
-1
-0.63%		 　164.50
6.5
4.11%		169.00
4.5
2.74%		177.00
8
4.73%		171.00
-6
-3.39%		175.50
4.5
2.63%		 　179.50
4
2.28%		180.50
1
0.56%		192.50
12
6.65%		191.00
-1.5
-0.78%		203.00
12
6.28%		 　207.00
4
1.97%		197.00
-10
-4.83%		199.00
2
1.02%		213.50
14.5
7.29%		207.50
-6
-2.81%		 　202.00
-5.5
-2.65%		199.00
-3
-1.49%		198.00
-1
-0.5%		 185.61
12 月206.50
8.5
4.29%		209.00
2.5
1.21%		 　207.00
-2
-0.96%		195.50
-11.5
-5.56%		187.50
-8
-4.09%		187.00
-0.5
-0.27%		186.50
-0.5
-0.27%		 　186.00
-0.5
-0.27%		86.00
-100
-53.76%		190.50
104.5
121.51%		186.00
-4.5
-2.36%		181.00
-5
-2.69%		 435.50
254.5
140.61%		181.50
-254
-58.32%		172.00
-9.5
-5.23%		172.00
0
0%		170.00
-2
-1.16%		170.00
0
0%		 　170.50
0.5
0.29%		172.50
2
1.17%		166.50
-6
-3.48%		168.00
1.5
0.9%		165.00
-3
-1.79%		　198.19

說明:最高漲幅:140.61%最低跌幅:-58.32% 最高價:483.00最低價:86.00平均價:252.92,灰色底表示週末,漲143天(1650)元,跌157天(-1627)元,平盤10天
141%=2,122%=1,10%=2,9%=3,8%=7,7%=4,6%=2,5%=16,4%=17,3%=13,2%=24,1%=42,0%=20,-0%=1,-1%=1,-2%=3,-3%=8,-4%=10,-5%=11,-6%=11,-7%=11,-8%=18,-9%=22,-10%=24,-11%=37,

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 6531 2520401 3513 1233730656 502.00 504.00 483.00 483.00 16.00 0% 483.00 76 483.50 2 34.77
2022-01-04 6531 1868067 2209 904380472 488.00 491.50 480.00 481.50 1.50 -0.31% 481.50 5 482.00 23 34.67
2022-01-05 6531 2159542 2580 1037446218 484.00 488.00 474.00 476.00 5.50 -1.14% 476.00 6 476.50 2 34.27
2022-01-06 6531 5330806 6938 2147483647 470.00 472.00 443.00 455.00 21.00 -4.41% 454.00 4 455.00 23 32.76
2022-01-07 6531 4118714 4767 1829012204 455.50 461.50 436.00 436.00 19.00 -4.18% 436.00 26 437.50 1 31.39
2022-01-10 6531 3068509 3054 1346119783 426.50 447.00 422.00 445.00 9.00 2.06% 444.50 2 445.00 23 32.04
2022-01-11 6531 3106987 4052 1340765319 437.50 442.00 423.00 430.00 15.00 -3.37% 429.50 1 430.00 19 30.96
2022-01-12 6531 3004530 3395 1286218803 435.00 439.00 419.00 433.00 3.00 0.7% 432.50 1 433.00 6 31.17
2022-01-13 6531 2415108 2519 1025125593 432.00 432.00 421.50 422.00 11.00 -2.54% 421.50 42 422.00 5 30.38
2022-01-14 6531 3510236 3629 1443902353 418.50 422.50 404.00 411.50 10.50 -2.49% 411.50 22 412.00 24 29.63
2022-01-17 6531 3358715 3328 1393524579 416.00 423.50 408.00 414.50 3.00 0.73% 414.50 13 415.00 4 29.84
2022-01-18 6531 7719920 7368 2147483647 416.00 455.00 415.00 435.50 21.00 5.07% 435.50 50 436.50 1 31.35
2022-01-19 6531 3251951 3530 1397138124 425.50 435.50 425.00 428.00 7.50 -1.72% 428.00 33 428.50 1 30.81
2022-01-20 6531 6724364 6420 2147483647 429.00 449.50 429.00 445.00 17.00 3.97% 445.00 40 445.50 1 32.04
2022-01-21 6531 9656508 10549 2147483647 429.50 434.50 403.50 405.00 40.00 -8.99% 405.00 30 406.00 4 29.16
2022-01-24 6531 5510954 5331 2147483647 402.50 411.00 392.50 410.00 5.00 1.23% 409.50 2 410.00 58 29.52
2022-01-25 6531 3494981 4023 1407387537 405.50 412.50 395.00 396.00 14.00 -3.41% 396.00 46 396.50 1 28.51
2022-01-26 6531 3327426 3467 1328544531 398.00 407.00 395.00 395.00 1.00 -0.25% 395.00 56 395.50 1 28.44
2022-02-07 6531 3028013 3285 1193737154 405.00 407.50 387.00 394.00 1.00 -0.25% 393.00 1 394.00 10 28.37
2022-02-08 6531 2595797 2521 1042260920 399.50 407.00 396.00 400.50 6.50 1.65% 400.50 10 401.00 1 28.83
2022-02-09 6531 6973731 5338 2147483647 405.00 420.00 402.50 410.00 9.50 2.37% 409.50 12 410.00 46 29.52
2022-02-10 6531 4448469 4792 1795416051 412.00 413.50 396.00 396.50 13.50 -3.29% 396.50 59 397.00 4 28.55
2022-02-11 6531 3567967 3833 1396217845 390.50 396.50 388.00 391.00 5.50 -1.39% 391.00 19 391.50 6 28.15
2022-02-14 6531 3869143 4380 1463091898 387.00 387.00 373.00 377.50 13.50 -3.45% 377.50 29 378.00 7 27.18
2022-02-15 6531 6027087 5435 2147483647 381.00 405.50 380.50 395.00 17.50 4.64% 394.50 8 395.00 7 28.44
2022-02-16 6531 4862328 4741 1965665092 406.00 409.00 397.00 401.50 6.50 1.65% 401.00 17 401.50 4 28.91
2022-02-17 6531 4197734 3263 1650101435 402.00 405.00 387.00 390.00 11.50 -2.86% 390.00 65 391.00 7 28.08
2022-02-18 6531 2634058 2290 1019592514 385.00 392.00 382.50 392.00 2.00 0.51% 392.00 4 392.50 10 28.22
2022-02-21 6531 2236598 2215 881877284 392.00 399.50 387.00 397.00 5.00 1.28% 397.00 19 397.50 2 28.58
2022-02-22 6531 5481051 5775 2113078334 395.00 404.00 376.00 376.00 21.00 -5.29% 376.00 60 377.00 3 27.07
2022-02-23 6531 2566075 2420 973969397 379.00 383.00 377.00 377.00 1.00 0.27% 377.00 1 377.50 9 27.14
2022-02-24 6531 7559890 8871 2147483647 372.00 373.00 343.50 343.50 33.50 -8.89% 343.50 84 344.50 2 24.73
2022-02-25 6531 5524930 5274 1985942245 357.00 367.00 351.50 362.00 18.50 5.39% 362.00 19 364.00 18 26.06
2022-03-01 6531 6820204 6138 2147483647 374.00 393.00 371.00 392.00 30.00 8.29% 391.50 8 392.00 74 28.22
2022-03-02 6531 5605000 4602 2119046500 384.00 385.00 372.50 377.00 15.00 -3.83% 377.00 53 377.50 7 27.62
2022-03-03 6531 4253000 3375 1613195000 381.50 387.50 373.50 374.50 2.50 -0.66% 374.50 8 375.00 2 27.44
2022-03-07 6531 5190478 5744 1816899212 366.00 367.50 340.50 345.50 27.00 -7.74% 345.50 52 346.00 7 25.31
2022-03-08 6531 4614621 4481 1573713099 335.50 349.50 333.50 338.00 7.50 -2.17% 338.00 54 338.50 7 24.76
2022-03-09 6531 2802331 2963 954618730 349.00 350.00 335.00 335.00 3.00 -0.89% 335.00 25 335.50 3 24.54
2022-03-10 6531 3552109 3272 1233181049 345.00 351.50 341.00 348.00 13.00 3.88% 347.50 22 348.00 10 25.49
2022-03-11 6531 2412000 1946 815544000 340.00 343.00 335.00 337.00 11.00 -3.16% 336.50 60 337.00 1 24.69
2022-03-14 6531 2451000 1969 820994000 340.00 343.00 329.00 333.00 4.00 -1.19% 332.50 3 333.50 6 24.40
2022-03-15 6531 5970000 4506 1868623000 330.00 330.50 302.00 304.00 29.00 -8.71% 304.00 18 304.50 3 22.27
2022-03-16 6531 4511000 3555 1422178000 317.50 321.00 310.00 315.00 11.00 3.62% 315.00 14 316.00 5 23.08
2022-03-17 6531 4657000 3739 1555537000 330.00 341.00 325.50 335.00 20.00 6.35% 335.00 8 335.50 1 24.54
2022-03-18 6531 3048000 2524 995071500 331.00 332.00 321.00 331.50 3.50 -1.04% 331.00 4 331.50 16 24.29
2022-03-21 6531 2233000 1812 746784000 334.50 342.00 330.00 334.00 2.50 0.75% 333.50 17 334.00 10 24.47
2022-03-22 6531 1901000 1557 642579500 334.50 341.50 331.00 335.50 1.50 0.45% 335.50 9 336.00 2 24.58
2022-03-23 6531 3199000 2646 1094762000 343.00 351.00 335.00 335.00 0.50 -0.15% 335.00 55 337.00 5 24.54
2022-03-24 6531 1028000 834 342812500 333.00 337.00 330.00 335.00 0.00 0% 334.50 10 335.00 2 24.54
2022-03-25 6531 1971000 1604 659716500 338.50 342.00 330.00 330.00 5.00 -1.49% 330.00 36 330.50 4 24.18
2022-03-28 6531 1279000 1087 406896500 323.00 323.00 314.00 319.50 10.50 -3.18% 319.50 21 320.00 6 23.41
2022-03-29 6531 1326000 1104 425599500 323.50 326.00 316.50 319.50 0.00 0% 319.50 8 320.00 1 23.41
2022-03-30 6531 2086000 1618 680198000 325.00 332.50 322.00 322.50 3.00 0.94% 322.50 2 323.00 7 23.63
2022-03-31 6531 1543000 1000 489124000 320.00 323.00 315.00 315.00 7.50 -2.33% 315.00 21 315.50 5 23.08
2022-04-01 6531 2475000 1958 774641500 309.00 321.00 304.50 321.00 6.00 1.9% 320.00 2 321.00 3 23.52
2022-04-06 6531 1602000 1274 507373500 315.00 321.00 312.00 319.00 2.00 -0.62% 319.00 9 319.50 6 23.37
2022-04-07 6531 2199019 2430 688348358 313.50 322.00 306.00 306.00 13.00 -4.08% 306.00 5 306.50 4 22.42
2022-04-08 6531 1772000 1404 545911500 312.00 314.00 304.00 307.50 1.50 0.49% 307.00 1 308.00 7 22.53
2022-04-11 6531 3875000 2957 1136397000 309.00 309.00 285.50 285.50 22.00 -7.15% 285.50 60 286.00 4 20.92
2022-04-12 6531 2730000 2217 785521500 286.00 293.00 282.50 285.00 0.50 -0.18% 285.00 8 285.50 2 20.88
2022-04-13 6531 2009000 1657 580980500 289.50 293.50 284.00 289.00 4.00 1.4% 289.00 4 289.50 37 21.17
2022-04-14 6531 1932000 1629 551209500 292.50 293.50 281.00 281.50 7.50 -2.6% 281.50 6 282.00 2 20.62
2022-04-15 6531 4057000 3263 1090432000 275.00 276.00 264.00 265.00 16.50 -5.86% 265.00 7 265.50 7 19.41
2022-04-18 6531 3546000 2807 967629000 266.00 279.00 263.50 274.50 9.50 3.58% 274.00 2 274.50 1 20.11
2022-04-19 6531 2626628 3496 722448018 275.00 281.50 270.50 270.50 4.00 -1.46% 270.50 11 271.00 37 19.82
2022-04-20 6531 1974000 1632 544129500 274.00 279.50 271.50 277.50 7.00 2.59% 277.00 2 277.50 22 20.33
2022-04-21 6531 1453779 1957 405146699 279.00 282.50 275.50 279.00 1.50 0.54% 278.50 3 279.00 7 20.44
2022-04-22 6531 2710000 1789 727710000 273.00 273.50 265.50 268.00 11.00 -3.94% 267.50 1 268.00 3 19.63
2022-04-25 6531 2779000 2092 703766500 256.00 258.00 249.50 251.50 16.50 -6.16% 251.00 78 251.50 21 18.42
2022-04-26 6531 2439000 1926 608840000 257.50 257.50 246.00 247.50 4.00 -1.59% 247.00 54 247.50 2 18.13
2022-04-27 6531 3751175 3566 883339783 232.00 244.50 227.00 242.00 5.50 -2.22% 242.00 8 242.50 6 17.73
2022-04-28 6531 2392000 1986 585306500 246.00 249.00 236.00 247.00 5.00 2.07% 246.50 1 247.00 2 18.10
2022-04-29 6531 1726000 1465 436088000 253.00 257.00 248.50 251.00 4.00 1.62% 251.00 12 251.50 14 18.39
2022-05-03 6531 5528000 4365 1455291000 253.50 269.50 251.50 264.50 13.50 5.38% 264.50 2 265.00 17 19.38
2022-05-04 6531 3421000 2674 887037000 261.50 264.50 254.50 256.00 8.50 -3.21% 256.00 16 256.50 8 18.51
2022-05-05 6531 4523000 3650 1203862000 265.00 272.50 261.00 261.00 5.00 1.95% 261.00 14 261.50 45 18.87
2022-05-06 6531 2735000 2181 672161000 248.00 250.00 242.00 244.00 17.00 -6.51% 243.50 10 244.00 9 17.64
2022-05-09 6531 2374370 2004 570739668 238.00 246.50 234.00 241.00 3.00 -1.23% 241.00 22 241.50 8 17.43
2022-05-10 6531 3282000 2386 801101500 234.00 250.50 233.00 250.00 9.00 3.73% 249.50 59 250.00 27 18.08
2022-05-11 6531 2771000 2085 702632500 250.00 258.50 246.50 257.50 7.50 3% 257.00 6 257.50 17 18.62
2022-05-12 6531 10375000 7318 2147483647 254.50 283.00 254.00 283.00 25.50 9.9% 283.00 1305 0.00 0 20.46
2022-05-13 6531 15575000 11679 2147483647 285.00 289.00 276.00 284.00 1.00 0.35% 283.50 5 284.00 28 20.54
2022-05-16 6531 12286000 8866 2147483647 288.50 294.00 264.50 265.50 18.50 -6.51% 265.00 106 265.50 95 19.20
2022-05-17 6531 6584000 4775 1782148000 268.50 274.50 264.00 274.50 9.00 3.39% 274.00 7 274.50 6 19.85
2022-05-18 6531 4462000 3537 1222790500 278.00 280.50 270.00 270.00 4.50 -1.64% 270.00 105 270.50 6 19.52
2022-05-19 6531 6998000 5492 1911001500 260.50 282.00 260.50 276.00 6.00 2.22% 276.00 48 276.50 12 19.96
2022-05-20 6531 8004000 6220 2147483647 279.00 288.00 274.00 278.50 2.50 0.91% 278.00 1 278.50 17 20.14
2022-05-23 6531 4931000 3796 1388158000 281.00 286.50 277.50 277.50 1.00 -0.36% 277.00 54 277.50 1 20.07
2022-05-24 6531 4551405 4073 1237888085 278.50 281.00 264.00 264.50 13.00 -4.68% 264.50 32 265.00 4 19.13
2022-05-25 6531 3055000 2363 822376000 268.50 273.00 262.50 273.00 8.50 3.21% 272.50 1 273.00 10 19.74
2022-05-26 6531 4305000 3348 1173541500 274.50 279.00 266.50 270.00 3.00 -1.1% 270.00 10 270.50 8 19.52
2022-05-27 6531 4344000 3351 1207280500 276.00 281.50 273.50 278.50 8.50 3.15% 278.50 16 279.00 2 20.14
2022-05-30 6531 5889000 4549 1706361000 287.50 293.00 284.00 291.50 13.00 4.67% 291.00 34 291.50 35 21.08
2022-05-31 6531 3852000 2862 1116651000 288.50 292.50 286.00 292.50 1.00 0.34% 292.00 5 292.50 36 21.15
2022-06-01 6531 7239000 4781 2147483647 296.00 321.50 295.00 321.50 29.00 9.91% 321.50 12227 0.00 0 23.25
2022-06-02 6531 10602000 7983 2147483647 318.00 320.00 301.00 303.50 18.00 -5.6% 303.50 19 304.00 5 21.94
2022-06-06 6531 4580000 3629 1379631000 305.00 310.00 296.00 297.50 6.00 -1.98% 297.50 3 298.00 16 21.51
2022-06-07 6531 3728000 3026 1122570500 298.50 304.50 295.50 302.00 4.50 1.51% 301.50 22 302.00 32 21.84
2022-06-08 6531 7392000 5761 2147483647 307.00 315.00 305.00 307.00 5.00 1.66% 307.00 30 307.50 12 22.20
2022-06-09 6531 2783000 2233 846179000 305.00 309.50 301.00 302.00 5.00 -1.63% 302.00 58 302.50 15 21.84
2022-06-10 6531 2849000 2301 846672000 301.00 301.00 293.50 296.50 5.50 -1.82% 296.50 4 297.00 17 21.44
2022-06-13 6531 3965000 3205 1107031500 285.50 288.50 272.50 274.00 22.50 -7.59% 273.50 63 274.00 13 19.81
2022-06-14 6531 3850000 3025 1041774500 273.00 277.50 265.00 271.50 2.50 -0.91% 271.00 38 271.50 7 19.63
2022-06-15 6531 2709000 2175 738006500 275.00 277.00 267.00 269.50 2.00 -0.74% 269.50 82 270.00 8 19.49
2022-06-16 6531 2625000 1860 704590000 276.50 279.50 257.00 257.00 12.50 -4.64% 257.00 40 258.00 3 18.58
2022-06-17 6531 2813000 2070 718229000 249.50 261.00 249.00 255.50 1.50 -0.58% 255.50 6 256.00 62 18.47
2022-06-20 6531 3977766 3531 964868702 259.00 259.00 233.00 235.00 20.50 -8.02% 235.00 48 235.50 64 16.99
2022-06-21 6531 2650000 1934 616712000 234.00 237.00 229.50 233.00 0.00 -0.85% 232.50 95 233.00 36 16.85
2022-06-22 6531 3794000 2771 849813500 235.00 235.00 216.50 216.50 16.50 -7.08% 216.00 47 217.00 4 15.65
2022-06-23 6531 4189271 3726 925526344 218.50 226.50 216.00 219.50 3.00 1.39% 219.00 47 219.50 56 15.87
2022-06-24 6531 2711000 2118 606574500 222.00 228.00 220.50 221.00 1.50 0.68% 221.00 22 221.50 14 15.98
2022-06-27 6531 3885000 2983 902672500 226.00 237.50 225.50 232.50 11.50 5.2% 232.50 38 233.00 14 16.81
2022-06-28 6531 2847000 2177 644047500 234.00 234.00 221.00 227.00 5.50 -2.37% 226.50 7 227.00 29 16.41
2022-06-29 6531 1996000 1482 449172500 223.00 228.00 221.00 227.00 0.00 0% 226.50 8 227.00 19 16.41
2022-06-30 6531 5204000 3766 1107655000 224.50 224.50 208.00 209.00 18.00 -7.93% 209.00 16 209.50 19 15.11
2022-07-01 6531 7403925 8475 1502078748 213.00 215.50 190.00 192.50 16.50 -7.89% 192.50 15 193.00 10 13.92
2022-07-04 6531 5489000 4125 1090322500 196.50 204.50 193.50 198.00 5.50 2.86% 197.50 21 198.00 11 14.32
2022-07-05 6531 6012000 4644 1183641500 207.00 209.00 189.00 198.00 0.00 0% 198.00 38 198.50 42 14.32
2022-07-06 6531 5404763 6318 1060501627 200.50 202.00 190.00 190.50 7.50 -3.79% 190.50 12 191.50 8 13.77
2022-07-07 6531 4590000 3634 899448000 194.50 201.50 188.00 199.00 8.50 4.46% 198.50 26 199.00 26 14.39
2022-07-08 6531 4345000 3393 883267000 203.50 208.00 199.00 202.50 3.50 1.76% 202.50 60 203.00 24 14.64
2022-07-11 6531 3146000 2473 627143500 205.00 205.00 194.50 200.50 2.00 -0.99% 200.50 1 201.00 43 14.50
2022-07-12 6531 4495000 3409 854869000 196.00 197.00 185.50 191.00 9.50 -4.74% 191.00 9 191.50 45 13.81
2022-07-13 6531 3033000 2421 595444000 200.00 200.00 193.50 194.50 3.50 1.83% 194.00 8 194.50 5 14.06
2022-07-14 6531 3599000 2799 711923500 192.50 202.50 189.00 201.50 7.00 3.6% 201.00 45 201.50 6 14.57
2022-07-15 6531 3663000 2958 743264000 199.50 207.50 197.50 206.00 4.50 2.23% 205.50 12 206.00 14 14.90
2022-07-18 6531 5937000 4585 1245563500 208.00 215.50 205.00 207.50 1.50 0.73% 207.00 12 207.50 40 15.00
2022-07-19 6531 2234000 1745 455778500 205.00 207.00 201.50 203.00 4.50 -2.17% 202.50 23 203.00 4 14.68
2022-07-20 6531 8375000 6539 1796005500 208.50 222.50 208.00 212.50 9.50 4.68% 212.50 63 213.00 91 15.37
2022-07-21 6531 5846000 4533 1269614000 213.50 221.50 212.00 219.00 6.50 3.06% 218.50 34 219.00 45 15.84
2022-07-22 6531 7052093 7799 1531002615 221.00 225.50 209.00 213.00 6.00 -2.74% 212.50 81 213.00 23 15.40
2022-07-25 6531 2147000 1695 449820000 209.00 212.00 207.00 210.50 2.50 -1.17% 210.00 10 210.50 13 15.22
2022-07-26 6531 3055000 2461 618358500 208.00 209.50 199.00 199.50 11.00 -5.23% 199.50 50 200.00 14 14.43
2022-07-27 6531 2579000 2036 515655000 198.00 203.00 196.50 202.00 2.50 1.25% 201.50 9 202.50 25 14.61
2022-07-28 6531 3165000 2336 637968000 206.50 208.00 197.50 198.00 4.00 -1.98% 197.50 51 198.00 6 14.32
2022-07-29 6531 2524000 1956 511035000 201.50 205.50 199.50 201.00 3.00 1.52% 201.00 16 201.50 9 14.53
2022-08-01 6531 5515000 4138 1132762000 203.50 209.00 202.00 204.00 3.00 1.49% 203.50 28 204.00 43 14.75
2022-08-02 6531 4491000 3533 864851500 198.00 198.00 189.50 190.50 13.50 -6.62% 190.50 31 191.00 9 12.83
2022-08-03 6531 4413000 3283 844372000 190.50 196.50 186.50 189.00 1.50 -0.79% 188.50 8 189.00 12 12.73
2022-08-04 6531 3898000 2921 733009500 190.00 191.50 183.50 191.50 2.50 1.32% 191.00 5 191.50 23 12.90
2022-08-05 6531 2948078 3130 572298275 194.00 196.50 192.00 193.00 1.50 0.78% 193.00 57 193.50 17 13.00
2022-08-08 6531 2347000 1692 444999500 187.50 192.50 187.00 189.50 3.50 -1.81% 189.50 3 190.00 12 12.76
2022-08-09 6531 2133000 1647 403358500 189.50 192.50 186.00 190.50 1.00 0.53% 190.00 7 190.50 37 12.83
2022-08-10 6531 2747391 3128 508900527 187.00 188.50 183.00 183.00 7.50 -3.94% 183.00 96 183.50 6 12.32
2022-08-11 6531 3654000 2495 691646500 189.00 191.00 186.00 190.00 7.00 3.83% 189.50 7 190.00 3 12.79
2022-08-12 6531 6911000 4875 1369739000 193.00 203.50 191.50 200.00 10.00 5.26% 199.50 38 200.00 16 13.47
2022-08-15 6531 5454000 4115 1130319500 205.50 210.50 203.50 210.00 10.00 5% 209.50 9 210.00 58 14.14
2022-08-16 6531 4376000 2984 901671500 207.00 210.00 203.00 205.00 5.00 -2.38% 205.00 2 205.50 38 13.80
2022-08-17 6531 2370000 1844 488688000 207.00 209.00 202.50 206.50 1.50 0.73% 206.50 22 207.00 49 13.91
2022-08-18 6531 4516000 3255 940288500 205.50 215.00 201.00 209.00 2.50 1.21% 209.00 54 209.50 78 14.07
2022-08-19 6531 3417000 2630 714115000 210.00 213.00 206.00 206.00 3.00 -1.44% 205.50 35 206.00 8 13.87
2022-08-22 6531 2159608 2226 437611469 203.00 206.50 200.00 200.00 6.00 -2.91% 200.00 114 200.50 22 13.47
2022-08-23 6531 1573000 1146 313178000 196.50 201.50 196.50 200.50 0.50 0.25% 200.00 18 200.50 23 13.50
2022-08-24 6531 1576000 1149 314667500 201.50 203.50 197.50 198.50 2.00 -1% 198.50 12 199.00 4 13.37
2022-08-25 6531 5513000 4088 1156546500 201.50 215.00 201.00 208.00 9.50 4.79% 208.00 24 208.50 13 14.01
2022-08-26 6531 4352000 3339 911441000 212.50 216.00 203.00 205.00 3.00 -1.44% 204.50 25 205.00 16 13.80
2022-08-29 6531 2203000 1625 431238500 195.00 197.50 193.50 196.00 9.00 -4.39% 196.00 79 196.50 2 13.20
2022-08-30 6531 1430000 1084 281427000 198.00 198.50 195.00 196.50 0.50 0.26% 196.50 11 197.00 21 13.23
2022-08-31 6531 2174000 1554 431740500 194.50 204.00 193.50 204.00 7.50 3.82% 203.50 4 204.50 36 13.74
2022-09-01 6531 13888079 11393 2147483647 208.00 222.00 204.00 205.50 1.50 0.74% 205.50 2 206.50 7 13.84
2022-09-02 6531 5961000 4630 1225677500 206.50 210.50 201.00 201.00 4.50 -2.19% 201.00 3 201.50 17 13.54
2022-09-05 6531 5562000 4104 1074279500 203.00 204.00 188.50 190.00 11.00 -5.47% 190.00 11 190.50 13 12.79
2022-09-06 6531 4868000 3531 892167500 193.00 193.00 177.00 178.50 11.50 -6.05% 178.00 121 178.50 16 12.02
2022-09-07 6531 4678000 3567 806051500 174.00 177.00 168.50 171.00 7.50 -4.2% 170.50 60 171.00 63 11.52
2022-09-08 6531 2469000 1846 424976500 175.00 175.50 170.00 172.50 1.50 0.88% 172.50 20 173.00 14 11.62
2022-09-12 6531 1905000 1450 335300500 175.50 178.00 174.00 175.00 2.50 1.45% 174.50 65 175.00 21 11.78
2022-09-13 6531 2159000 1697 382802500 176.00 181.00 174.50 176.50 1.50 0.86% 176.00 23 176.50 5 11.89
2022-09-14 6531 2403000 1868 410260000 168.50 174.50 167.50 174.50 2.00 -1.13% 174.50 3 175.00 36 11.75
2022-09-15 6531 2383000 1822 421329500 175.00 180.50 174.00 175.50 1.00 0.57% 175.00 19 175.50 3 11.82
2022-09-16 6531 1902000 1468 330655500 175.50 178.50 170.50 170.50 5.00 -2.85% 170.50 48 171.00 1 11.48
2022-09-19 6531 1259792 1106 214258953 172.00 173.00 168.50 168.50 2.00 -1.17% 168.50 38 169.00 16 11.35
2022-09-20 6531 1487000 1141 254055000 172.00 174.00 169.00 169.00 0.50 0.3% 168.50 230 169.00 14 11.38
2022-09-21 6531 1619000 1298 271723500 168.50 170.50 165.00 168.50 0.50 -0.3% 168.50 5 169.00 11 11.35
2022-09-22 6531 1880000 1456 311171000 167.00 168.50 162.50 166.50 2.00 -1.19% 166.50 6 167.00 16 11.21
2022-09-23 6531 1993000 1486 326879500 165.50 169.00 161.50 161.50 5.00 -3% 161.50 32 162.00 8 10.88
2022-09-26 6531 3885000 2598 595086000 158.00 160.50 148.00 149.00 12.50 -7.74% 149.00 20 149.50 2 10.03
2022-09-27 6531 3452000 2497 528104000 153.00 156.00 150.00 155.00 6.00 4.03% 154.50 38 155.00 14 10.44
2022-09-28 6531 3785000 2678 559848000 153.50 154.50 144.00 146.00 9.00 -5.81% 146.00 51 146.50 9 9.83
2022-09-29 6531 3523000 2179 523183500 150.50 152.50 145.00 147.00 1.00 0.68% 146.50 21 147.00 45 9.90
2022-09-30 6531 4329000 2864 643800500 143.50 154.50 142.00 153.00 6.00 4.08% 153.00 3 153.50 4 10.30
2022-10-03 6531 3563000 2622 547209000 153.00 156.00 151.00 153.00 0.00 0% 152.50 4 153.00 26 10.30
2022-10-04 6531 3972161 3166 630613433 159.00 161.50 156.00 158.50 5.50 3.59% 158.50 20 159.00 5 10.67
2022-10-05 6531 3203000 2276 513429500 162.00 164.00 156.50 158.50 0.00 0% 158.50 37 159.00 14 10.67
2022-10-06 6531 2480000 1793 400656500 160.00 164.00 159.50 161.00 2.50 1.58% 161.00 28 161.50 20 10.84
2022-10-07 6531 1783000 1364 282712000 160.00 161.50 156.50 157.00 4.00 -2.48% 157.00 41 157.50 4 10.57
2022-10-11 6531 2608000 1837 384836500 150.50 150.50 145.00 146.00 11.00 -7.01% 145.50 20 146.00 37 9.83
2022-10-12 6531 3251000 2392 468819000 145.00 148.50 139.00 145.50 0.50 -0.34% 145.00 96 145.50 52 9.80
2022-10-13 6531 2882000 2112 406598500 145.50 146.50 137.00 137.50 8.00 -5.5% 137.00 82 137.50 61 9.26
2022-10-14 6531 2261000 1731 331294000 144.00 150.00 142.00 147.50 10.00 7.27% 147.50 13 148.00 52 9.93
2022-10-17 6531 1916000 1324 276370000 143.50 149.00 140.50 149.00 1.50 1.02% 148.50 5 149.00 7 10.03
2022-10-18 6531 2303000 1657 347787500 152.00 153.50 148.00 152.50 3.50 2.35% 152.50 9 153.00 61 10.27
2022-10-19 6531 1927000 1453 292434500 152.00 156.00 148.50 148.50 4.00 -2.62% 148.50 52 149.00 1 10.00
2022-10-20 6531 2283000 1422 340398500 147.00 153.00 144.50 153.00 4.50 3.03% 153.00 81 153.50 11 10.30
2022-10-21 6531 2288000 1688 341588000 151.00 153.50 146.00 146.00 7.00 -4.58% 145.50 67 146.00 38 9.83
2022-10-24 6531 7075000 4170 1110645500 152.00 160.50 150.50 150.50 4.50 3.08% 150.50 26 151.00 93 10.13
2022-10-25 6531 7811000 5835 1121861500 152.50 152.50 139.50 140.00 10.50 -6.98% 140.00 52 140.50 102 9.43
2022-10-26 6531 2285000 1720 317724000 140.00 141.50 137.50 137.50 2.50 -1.79% 137.00 89 137.50 31 9.26
2022-10-27 6531 3718000 2482 530863000 138.00 147.50 138.00 147.00 9.50 6.91% 146.50 38 147.00 66 9.90
2022-10-28 6531 6488313 4848 922814169 144.00 148.00 138.00 139.00 8.00 -5.44% 139.00 58 139.50 28 9.36
2022-10-31 6531 12380000 8463 1824155000 143.50 152.50 141.50 151.00 12.00 8.63% 150.50 20 151.00 57 10.17
2022-11-01 6531 6744000 4763 1017867500 149.50 153.50 148.50 153.00 2.00 1.32% 152.50 69 153.00 155 10.21
2022-11-02 6531 6391000 4712 984630500 154.50 158.00 149.50 155.50 2.50 1.63% 155.00 36 155.50 85 10.38
2022-11-03 6531 5765000 4314 901332000 152.00 161.00 151.50 159.00 3.50 2.25% 158.50 55 159.00 46 10.61
2022-11-04 6531 4996000 3625 794072000 157.00 162.50 157.00 158.00 1.00 -0.63% 158.00 90 158.50 12 10.55
2022-11-07 6531 6954000 4831 1120342500 157.00 166.50 155.00 164.50 6.50 4.11% 164.00 22 164.50 43 10.98
2022-11-08 6531 17890000 10303 2147483647 168.00 180.50 165.00 169.00 4.50 2.74% 169.00 22 169.50 17 11.28
2022-11-09 6531 16611000 10890 2147483647 173.00 181.00 170.50 177.00 8.00 4.73% 176.50 34 177.00 13 11.82
2022-11-10 6531 6733561 4942 1165574832 173.50 177.50 170.00 171.00 6.00 -3.39% 171.00 86 171.50 13 11.42
2022-11-11 6531 10463000 6917 1867972500 182.00 183.50 174.50 175.50 4.50 2.63% 175.50 21 176.00 78 11.72
2022-11-14 6531 8509000 5787 1537714000 179.50 184.00 177.00 179.50 4.00 2.28% 179.00 27 179.50 16 11.98
2022-11-15 6531 8312000 5915 1476316000 181.00 182.50 172.00 180.50 1.00 0.56% 180.00 89 180.50 40 12.05
2022-11-16 6531 13389000 8842 2147483647 180.50 193.00 177.50 192.50 12.00 6.65% 192.50 98 193.00 146 12.85
2022-11-17 6531 7855000 5490 1498398000 190.50 194.50 187.00 191.00 1.50 -0.78% 190.50 12 191.00 22 12.75
2022-11-18 6531 14527000 10227 2147483647 193.50 203.00 188.00 203.00 12.00 6.28% 203.00 111 203.50 149 13.55
2022-11-21 6531 13457000 9748 2147483647 202.00 213.50 200.50 207.00 4.00 1.97% 207.00 32 207.50 167 13.82
2022-11-22 6531 10072000 7818 2021939000 209.00 209.50 195.00 197.00 10.00 -4.83% 197.00 1 197.50 69 13.15
2022-11-23 6531 4705000 3418 939590000 200.50 202.00 197.50 199.00 2.00 1.02% 199.00 27 199.50 6 13.28
2022-11-24 6531 14746000 10637 2147483647 202.00 216.00 202.00 213.50 14.50 7.29% 213.50 20 214.00 49 14.25
2022-11-25 6531 9084000 6459 1902355000 213.00 213.50 205.00 207.50 6.00 -2.81% 207.50 13 208.00 9 13.85
2022-11-28 6531 5281000 3823 1081611500 204.00 208.50 202.00 202.00 5.50 -2.65% 202.00 83 202.50 12 13.48
2022-11-29 6531 6042000 4422 1198285000 200.00 202.00 192.00 199.00 3.00 -1.49% 198.50 52 199.00 4 13.28
2022-11-30 6531 3563000 2661 716253500 201.00 204.00 198.00 198.00 1.00 -0.5% 198.00 98 198.50 8 13.22
2022-12-01 6531 5980000 4512 1233051000 205.00 208.50 203.00 206.50 8.50 4.29% 206.00 21 206.50 2 13.78
2022-12-02 6531 4122000 3105 859189500 205.50 210.50 205.50 209.00 2.50 1.21% 208.50 64 209.50 38 13.95
2022-12-05 6531 6759000 4991 1430759500 211.00 217.50 207.00 207.00 2.00 -0.96% 207.00 24 207.50 11 13.82
2022-12-06 6531 4522000 3553 904820500 204.00 205.00 195.50 195.50 11.50 -5.56% 195.50 26 196.00 2 13.05
2022-12-07 6531 5549000 3840 1061874000 194.50 196.50 187.50 187.50 8.00 -4.09% 187.50 5 188.00 8 12.52
2022-12-08 6531 3253000 2580 615754500 189.00 193.50 187.00 187.00 0.50 -0.27% 187.00 89 187.50 4 12.48
2022-12-09 6531 2051000 1575 386472000 190.00 191.50 186.00 186.50 0.50 -0.27% 186.50 31 187.00 17 12.45
2022-12-12 6531 1942000 1528 360378500 185.00 188.00 183.00 186.00 0.50 -0.27% 185.50 9 186.00 10 12.42
2022-12-13 6531 1591538 1151 137739868 85.30 88.00 85.00 86.00 1.30 -53.76% 86.00 11 86.10 1 14.96
2022-12-14 6531 3937000 3057 736658000 184.00 190.50 181.00 190.50 6.00 121.51% 190.00 18 190.50 7 12.72
2022-12-15 6531 2331000 1821 436618500 189.00 190.50 186.00 186.00 4.50 -2.36% 185.50 98 186.00 14 12.42
2022-12-16 6531 2891000 2211 521246500 182.00 183.50 178.00 181.00 5.00 -2.69% 180.50 10 181.00 33 12.08
2022-12-18 6531 7719920 7368 2147483647 416.00 455.00 415.00 435.50 21.00 140.61% 435.50 50 436.50 1 31.35
2022-12-19 6531 1464000 1137 263553000 178.50 181.50 177.00 181.50 0.50 -58.32% 181.50 12 182.00 22 12.12
2022-12-20 6531 3871000 2771 683005500 181.50 185.00 171.50 172.00 9.50 -5.23% 172.00 17 172.50 67 11.48
2022-12-21 6531 2067000 1612 356616500 175.00 176.00 170.00 172.00 0.00 0% 171.50 50 172.00 35 11.48
2022-12-22 6531 1500000 1217 258589000 174.50 175.50 170.00 170.00 2.00 -1.16% 170.00 58 170.50 18 11.35
2022-12-23 6531 2492000 1921 419077000 167.00 171.00 165.00 170.00 0.00 0% 169.50 15 170.00 22 11.35
2022-12-26 6531 2637000 2020 447030500 170.00 174.00 166.00 170.50 0.50 0.29% 170.00 11 170.50 12 11.38
2022-12-27 6531 1477000 1219 255071500 170.50 175.00 170.00 172.50 2.00 1.17% 172.50 7 173.00 10 11.52
2022-12-28 6531 2616000 1961 438131000 171.50 171.50 165.50 166.50 6.00 -3.48% 166.50 74 167.00 25 11.11
2022-12-29 6531 1657000 1374 275628500 165.00 169.00 163.50 168.00 1.50 0.9% 167.50 19 168.00 2 11.22
2022-12-30 6531 1861000 1387 314070500 170.50 172.00 165.00 165.00 3.00 -1.79% 165.00 62 165.50 2 11.01