旭暉應材(6698)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　58.40
0
0%		59.40
1
1.71%		54.00
-5.4
-9.09%		54.30
0.3
0.56%		51.30
-3
-5.52%		 　53.50
2.2
4.29%		50.60
-2.9
-5.42%		47.30
-3.3
-6.52%		47.40
0.1
0.21%		46.40
-1
-2.11%		 　47.60
1.2
2.59%		47.00
-0.6
-1.26%		47.30
0.3
0.64%		47.30
0
0%		45.15
-2.15
-4.55%		 　44.65
-0.5
-1.11%		45.10
0.45
1.01%		45.10
0
0%		 48.66
2 月　　　　　　45.50
0.4
0.89%		46.35
0.85
1.87%		49.50
3.15
6.8%		47.65
-1.85
-3.74%		48.00
0.35
0.73%		 　48.90
0.9
1.88%		47.80
-1.1
-2.25%		48.20
0.4
0.84%		47.50
-0.7
-1.45%		48.20
0.7
1.47%		 　49.50
1.3
2.7%		47.50
-2
-4.04%		48.65
1.15
2.42%		45.85
-2.8
-5.76%		45.60
-0.25
-0.55%		 47.69
3 月47.30
1.7
3.73%		47.55
0.25
0.53%		47.80
0.25
0.53%		 　　44.00
-3.8
-7.95%		43.00
-1
-2.27%		43.65
0.65
1.51%		45.00
1.35
3.09%		44.60
-0.4
-0.89%		 　44.60
0
0%		43.05
-1.55
-3.48%		43.10
0.05
0.12%		44.70
1.6
3.71%		45.15
0.45
1.01%		 　45.20
0.05
0.11%		45.45
0.25
0.55%		45.70
0.25
0.55%		45.15
-0.55
-1.2%		44.60
-0.55
-1.22%		 　44.50
-0.1
-0.22%		44.00
-0.5
-1.12%		45.10
1.1
2.5%		44.50
-0.6
-1.33%		44.85
4 月43.65
-0.85
-1.91%		 　　　43.85
0.2
0.46%		43.55
-0.3
-0.68%		45.80
2.25
5.17%		 　43.40
-2.4
-5.24%		41.10
-2.3
-5.3%		41.30
0.2
0.49%		40.90
-0.4
-0.97%		39.30
-1.6
-3.91%		 　39.10
-0.2
-0.51%		39.60
0.5
1.28%		39.80
0.2
0.51%		40.50
0.7
1.76%		40.05
-0.45
-1.11%		 　38.25
-1.8
-4.49%		38.05
-0.2
-0.52%		36.35
-1.7
-4.47%		36.75
0.4
1.1%		37.05
0.3
0.82%		 40.32
5 月　　37.50
0.45
1.21%		38.15
0.65
1.73%		38.85
0.7
1.83%		37.75
-1.1
-2.83%		 　36.50
-1.25
-3.31%		36.85
0.35
0.96%		36.75
-0.1
-0.27%		36.00
-0.75
-2.04%		36.15
0.15
0.42%		 　36.05
-0.1
-0.28%		36.80
0.75
2.08%		37.20
0.4
1.09%		37.40
0.2
0.54%		37.45
0.05
0.13%		 　37.35
-0.1
-0.27%		36.25
-1.1
-2.95%		37.00
0.75
2.07%		36.85
-0.15
-0.41%		36.95
0.1
0.27%		 　37.15
0.2
0.54%		37.15
0
0%		37.01
6 月37.25
0.1
0.27%		36.70
-0.55
-1.48%		 　　36.30
-0.4
-1.09%		36.00
-0.3
-0.83%		35.70
-0.3
-0.83%		35.80
0.1
0.28%		35.65
-0.15
-0.42%		 　37.00
1.35
3.79%		36.20
-0.8
-2.16%		36.35
0.15
0.41%		35.25
-1.1
-3.03%		35.10
-0.15
-0.43%		 　33.50
-1.6
-4.56%		34.60
1.1
3.28%		33.35
-1.25
-3.61%		32.90
-0.45
-1.35%		33.50
0.6
1.82%		 　34.20
0.7
2.09%		34.20
0
0%		34.10
-0.1
-0.29%		32.50
-1.6
-4.69%		 34.89
7 月30.00
-2.5
-7.69%		 　28.65
-1.35
-4.5%		28.55
-0.1
-0.35%		26.00
-2.55
-8.93%		27.30
1.3
5%		29.10
1.8
6.59%		 　29.40
0.3
1.03%		27.75
-1.65
-5.61%		28.85
1.1
3.96%		29.75
0.9
3.12%		29.75
0
0%		 　29.90
0.15
0.5%		30.70
0.8
2.68%		30.55
-0.15
-0.49%		31.80
1.25
4.09%		31.30
-0.5
-1.57%		 　31.60
0.3
0.96%		30.50
-1.1
-3.48%		30.65
0.15
0.49%		30.85
0.2
0.65%		30.85
0
0%		 29.83
8 月31.00
0.15
0.49%		30.35
-0.65
-2.1%		29.50
-0.85
-2.8%		28.55
-0.95
-3.22%		29.20
0.65
2.28%		 　30.25
1.05
3.6%		30.40
0.15
0.5%		30.25
-0.15
-0.49%		30.20
-0.05
-0.17%		30.15
-0.05
-0.17%		 　30.50
0.35
1.16%		31.45
0.95
3.11%		31.30
-0.15
-0.48%		30.95
-0.35
-1.12%		32.50
1.55
5.01%		 　33.30
0.8
2.46%		33.20
-0.1
-0.3%		32.75
-0.45
-1.36%		32.70
-0.05
-0.15%		33.15
0.45
1.38%		 　32.10
-1.05
-3.17%		32.25
0.15
0.47%		32.20
-0.05
-0.16%		31.27
9 月32.20
0
0%		32.05
-0.15
-0.47%		 　31.35
-0.7
-2.18%		30.45
-0.9
-2.87%		30.30
-0.15
-0.49%		30.95
0.65
2.15%		 　　31.15
0.2
0.65%		31.30
0.15
0.48%		31.10
-0.2
-0.64%		31.75
0.65
2.09%		32.25
0.5
1.57%		 　32.60
0.35
1.09%		31.85
-0.75
-2.3%		31.30
-0.55
-1.73%		32.10
0.8
2.56%		31.40
-0.7
-2.18%		 　29.85
-1.55
-4.94%		30.40
0.55
1.84%		28.65
-1.75
-5.76%		29.05
0.4
1.4%		29.70
0.65
2.24%		 31.01
10 月　　29.50
-0.2
-0.67%		29.85
0.35
1.19%		29.90
0.05
0.17%		29.85
-0.05
-0.17%		29.80
-0.05
-0.17%		 　　29.25
-0.55
-1.85%		28.80
-0.45
-1.54%		26.40
-2.4
-8.33%		27.25
0.85
3.22%		 　27.25
0
0%		27.40
0.15
0.55%		27.40
0
0%		27.05
-0.35
-1.28%		26.85
-0.2
-0.74%		 　26.70
-0.15
-0.56%		26.50
-0.2
-0.75%		26.50
0
0%		26.85
0.35
1.32%		26.55
-0.3
-1.12%		 26.55
0
0%		27.7
11 月27.10
0.55
2.07%		28.00
0.9
3.32%		27.95
-0.05
-0.18%		29.20
1.25
4.47%		 　29.65
0.45
1.54%		29.00
-0.65
-2.19%		29.65
0.65
2.24%		29.00
-0.65
-2.19%		29.15
0.15
0.52%		 　29.15
0
0%		29.10
-0.05
-0.17%		29.10
0
0%		29.55
0.45
1.55%		29.05
-0.5
-1.69%		 　28.70
-0.35
-1.2%		28.60
-0.1
-0.35%		28.60
0
0%		29.00
0.4
1.4%		29.70
0.7
2.41%		 　29.80
0.1
0.34%		29.65
-0.15
-0.5%		30.10
0.45
1.52%		 29.13
12 月30.45
0.35
1.16%		31.05
0.6
1.97%		 　31.25
0.2
0.64%		30.55
-0.7
-2.24%		30.40
-0.15
-0.49%		30.05
-0.35
-1.15%		30.25
0.2
0.67%		 　30.00
-0.25
-0.83%		29.85
-0.15
-0.5%		29.80
-0.05
-0.17%		29.95
0.15
0.5%		29.50
-0.45
-1.5%		 47.00
17.5
59.32%		28.95
-18.05
-38.4%		28.30
-0.65
-2.25%		28.45
0.15
0.53%		28.60
0.15
0.53%		28.85
0.25
0.87%		 　28.85
0
0%		28.60
-0.25
-0.87%		28.10
-0.5
-1.75%		28.15
0.05
0.18%		28.00
-0.15
-0.53%		　30.82

說明:最高漲幅:59.32%最低跌幅:-38.4% 最高價:59.40最低價:26.00平均價:35.92,灰色底表示週末,漲149天(126.7)元,跌138天(-134.4)元,平盤23天
59%=2,7%=2,5%=3,4%=17,3%=13,2%=30,1%=59,0%=46,-0%=1,-1%=1,-2%=2,-3%=4,-4%=5,-5%=7,-6%=12,-7%=12,-8%=23,-9%=29,-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 6698 8803587 6014 532625091 61.10 63.00 58.30 58.40 0.40 0% 58.40 55 58.50 6 110.19
2022-01-04 6698 7404985 4296 439521531 58.00 61.50 57.20 59.40 1.00 1.71% 59.30 11 59.40 11 112.08
2022-01-05 6698 4364547 3050 244584309 57.70 58.70 54.00 54.00 5.40 -9.09% 54.00 64 54.10 3 101.89
2022-01-06 6698 2228408 1577 122988782 52.60 56.80 52.60 54.30 0.30 0.56% 54.30 15 54.50 1 102.45
2022-01-07 6698 2374301 1715 123847988 53.50 55.00 50.30 51.30 3.00 -5.52% 51.20 6 51.30 13 96.79
2022-01-10 6698 2616999 1556 138193765 50.00 54.30 50.00 53.50 2.20 4.29% 53.50 12 53.60 43 100.94
2022-01-11 6698 2224455 1483 114878715 52.60 53.30 50.50 50.60 2.90 -5.42% 50.60 14 50.70 11 95.47
2022-01-12 6698 1955953 1507 95533241 50.70 51.60 47.10 47.30 3.30 -6.52% 47.30 73 47.40 5 89.25
2022-01-13 6698 1400578 1094 66338850 47.30 48.70 46.40 47.40 0.10 0.21% 47.40 3 47.45 29 89.43
2022-01-14 6698 1429683 1002 66292245 47.70 47.90 45.25 46.40 1.00 -2.11% 46.40 10 46.50 4 87.55
2022-01-17 6698 720775 598 34207762 46.40 48.30 46.40 47.60 1.20 2.59% 47.60 4 47.70 4 89.81
2022-01-18 6698 685038 592 32548437 48.20 48.65 46.50 47.00 0.60 -1.26% 46.70 2 47.00 3 88.68
2022-01-19 6698 1009836 808 47619417 46.85 48.30 45.75 47.30 0.30 0.64% 47.30 18 47.40 4 89.25
2022-01-20 6698 600606 549 28506697 48.05 48.50 47.00 47.30 0.00 0% 47.20 1 47.30 11 89.25
2022-01-21 6698 795288 609 36479470 46.50 46.90 45.00 45.15 2.15 -4.55% 45.15 3 45.20 1 85.19
2022-01-24 6698 646129 481 28409451 43.90 45.00 42.50 44.65 0.50 -1.11% 44.65 5 44.80 4 84.25
2022-01-25 6698 1182377 942 54032140 45.50 47.00 44.90 45.10 0.45 1.01% 45.10 2 45.25 8 85.09
2022-01-26 6698 520001 360 23440525 44.70 45.85 44.20 45.10 0.00 0% 45.10 5 45.15 3 85.09
2022-02-07 6698 339873 302 15549821 47.50 47.50 44.85 45.50 0.40 0.89% 45.45 1 45.60 1 85.85
2022-02-08 6698 394873 304 18242169 45.55 47.00 45.55 46.35 0.85 1.87% 46.30 6 46.40 4 87.45
2022-02-09 6698 2097919 1293 101527402 47.00 49.70 46.80 49.50 3.15 6.8% 49.35 2 49.50 6 93.40
2022-02-10 6698 1260771 920 60386057 48.35 48.55 47.30 47.65 1.85 -3.74% 47.65 19 47.75 1 89.91
2022-02-11 6698 1503349 754 72652128 47.00 49.20 46.70 48.00 0.35 0.73% 47.95 20 48.00 9 90.57
2022-02-14 6698 1278503 832 61813513 47.55 49.30 47.10 48.90 0.90 1.88% 48.85 1 48.90 6 92.26
2022-02-15 6698 1026701 758 49859505 49.40 49.85 47.60 47.80 1.10 -2.25% 47.80 17 47.90 4 90.19
2022-02-16 6698 833561 508 40419191 48.00 49.20 47.80 48.20 0.40 0.84% 48.20 3 48.30 3 90.94
2022-02-17 6698 426664 357 20381511 47.30 48.55 47.30 47.50 0.70 -1.45% 47.40 1 47.50 9 89.62
2022-02-18 6698 373002 286 17914896 47.35 48.45 47.30 48.20 0.70 1.47% 48.20 3 48.25 7 90.94
2022-02-21 6698 1790539 1154 88626243 48.40 50.30 48.25 49.50 1.30 2.7% 49.45 7 49.50 31 93.40
2022-02-22 6698 906632 825 43347450 49.00 49.30 46.90 47.50 2.00 -4.04% 47.50 7 47.60 6 89.62
2022-02-23 6698 884842 602 42965861 47.50 49.10 47.30 48.65 1.15 2.42% 48.55 5 48.65 10 91.79
2022-02-24 6698 824228 765 38522482 48.60 48.60 45.25 45.85 2.80 -5.76% 45.80 3 45.85 3 86.51
2022-02-25 6698 538359 553 24678780 47.00 47.00 44.85 45.60 0.25 -0.55% 45.50 3 45.60 4 86.04
2022-03-01 6698 345800 404 16179594 46.00 47.30 45.95 47.30 1.70 3.73% 47.25 10 47.30 6 89.25
2022-03-02 6698 321000 225 15145000 47.55 47.65 46.30 47.55 0.25 0.53% 47.50 3 47.60 6 89.72
2022-03-03 6698 347000 225 16665450 48.10 48.50 47.50 47.80 0.25 0.53% 47.80 3 47.90 8 90.19
2022-03-07 6698 619864 550 27613168 46.95 46.95 43.80 44.00 3.00 -7.95% 44.00 14 44.20 1 83.02
2022-03-08 6698 432758 323 18875421 42.50 44.80 42.50 43.00 1.00 -2.27% 43.00 2 43.10 11 81.13
2022-03-09 6698 217993 209 9488557 44.00 44.00 43.00 43.65 0.65 1.51% 43.60 2 43.65 1 82.36
2022-03-10 6698 380509 323 17262372 46.00 46.65 44.35 45.00 1.35 3.09% 44.75 7 45.00 3 84.91
2022-03-11 6698 179000 124 8008850 45.20 45.25 44.40 44.60 0.40 -0.89% 44.60 12 44.85 1 84.15
2022-03-14 6698 107000 89 4785550 45.20 45.30 44.25 44.60 0.00 0% 44.45 2 44.60 5 84.15
2022-03-15 6698 259000 196 11201500 45.25 45.25 42.60 43.05 1.55 -3.48% 43.00 14 43.05 2 81.23
2022-03-16 6698 284000 145 12262950 43.80 43.80 42.60 43.10 0.05 0.12% 43.05 2 43.10 3 81.32
2022-03-17 6698 413000 225 18419750 44.70 46.00 43.60 44.70 1.60 3.71% 44.70 2 44.80 8 84.34
2022-03-18 6698 125000 96 5608550 45.20 45.25 44.30 45.15 0.45 1.01% 45.10 1 45.15 3 85.19
2022-03-21 6698 283000 148 12754650 45.00 45.70 44.45 45.20 0.05 0.11% 45.20 3 45.40 2 85.28
2022-03-22 6698 123000 93 5562300 45.30 45.55 44.90 45.45 0.25 0.55% 45.45 1 45.50 8 85.75
2022-03-23 6698 187000 126 8552450 45.50 46.00 45.45 45.70 0.25 0.55% 45.70 6 45.90 7 86.23
2022-03-24 6698 240000 174 10913650 45.70 46.30 44.50 45.15 0.55 -1.2% 45.15 2 45.50 3 112.88
2022-03-25 6698 185000 121 8304450 45.60 45.60 44.50 44.60 0.55 -1.22% 44.60 1 44.75 1 111.50
2022-03-28 6698 163000 117 7110850 44.30 44.50 43.00 44.50 0.10 -0.22% 43.90 2 44.70 3 111.25
2022-03-29 6698 97000 71 4271350 44.50 44.50 43.90 44.00 0.50 -1.12% 44.00 54 44.20 3 110.00
2022-03-30 6698 147000 99 6560950 44.60 45.10 44.05 45.10 1.10 2.5% 44.80 2 45.20 2 112.75
2022-03-31 6698 125000 83 5584500 45.30 45.30 44.50 44.50 0.60 -1.33% 44.50 1 44.60 1 111.25
2022-04-01 6698 117000 86 5108850 44.45 44.45 43.25 43.65 0.85 -1.91% 43.65 6 43.95 1 109.12
2022-04-06 6698 176000 118 7611600 43.10 43.85 43.00 43.85 0.20 0.46% 43.35 2 43.90 2 109.62
2022-04-07 6698 202249 255 8845869 43.75 44.30 43.15 43.55 0.30 -0.68% 43.55 4 43.65 1 108.88
2022-04-08 6698 587000 319 26573650 43.80 46.15 43.25 45.80 2.25 5.17% 45.65 1 45.80 2 114.50
2022-04-11 6698 442000 324 19622000 45.80 45.80 43.40 43.40 2.40 -5.24% 43.30 7 43.50 1 108.50
2022-04-12 6698 743000 517 30966900 43.40 43.40 41.00 41.10 2.30 -5.3% 41.10 6 41.25 2 102.75
2022-04-13 6698 148000 114 6125600 41.25 41.70 41.20 41.30 0.20 0.49% 41.25 2 41.30 20 103.25
2022-04-14 6698 240000 176 9766500 41.30 41.35 40.30 40.90 0.40 -0.97% 40.80 4 40.90 6 102.25
2022-04-15 6698 336000 241 13301550 40.50 40.50 39.30 39.30 1.60 -3.91% 39.30 16 39.40 2 98.25
2022-04-18 6698 179000 120 7009300 39.30 40.00 38.80 39.10 0.20 -0.51% 39.05 2 39.10 1 97.75
2022-04-19 6698 146560 124 5874797 40.05 41.00 39.50 39.60 0.50 1.28% 39.55 2 39.85 3 99.00
2022-04-20 6698 146000 107 5832750 40.00 40.50 39.50 39.80 0.20 0.51% 39.80 1 40.25 1 99.50
2022-04-21 6698 80102 62 3237008 40.80 40.80 40.15 40.50 0.70 1.76% 40.50 3 40.55 1 101.25
2022-04-22 6698 83000 57 3323650 40.15 40.35 39.75 40.05 0.45 -1.11% 40.00 12 40.25 1 100.12
2022-04-25 6698 326000 188 12421600 39.30 39.30 37.80 38.25 1.80 -4.49% 38.25 5 38.35 5 95.62
2022-04-26 6698 114000 90 4360200 38.90 38.90 37.95 38.05 0.20 -0.52% 38.00 13 38.05 1 95.12
2022-04-27 6698 351132 242 12750913 37.15 37.20 35.80 36.35 1.70 -4.47% 36.35 7 36.50 1 90.88
2022-04-28 6698 98000 75 3605450 36.35 37.45 36.05 36.75 0.40 1.1% 36.70 2 36.85 2 91.88
2022-04-29 6698 119000 78 4450400 37.20 37.80 36.80 37.05 0.30 0.82% 37.00 2 37.50 2 92.62
2022-05-03 6698 51000 39 1899400 37.05 37.90 37.00 37.50 0.45 1.21% 37.30 2 37.50 4 93.75
2022-05-04 6698 115000 72 4369500 38.00 38.50 37.65 38.15 0.65 1.73% 37.90 2 38.20 2 95.38
2022-05-05 6698 119000 89 4625200 38.50 39.15 38.35 38.85 0.70 1.83% 38.85 1 38.90 1 97.12
2022-05-06 6698 107000 81 4019700 37.95 38.00 36.65 37.75 1.10 -2.83% 37.75 1 37.90 3 94.38
2022-05-09 6698 116180 120 4267630 37.30 37.30 36.50 36.50 1.25 -3.31% 36.50 1 36.60 1 91.25
2022-05-10 6698 111000 82 3998000 35.80 36.90 35.20 36.85 0.35 0.96% 36.85 1 36.90 1 92.12
2022-05-11 6698 63000 40 2303400 36.90 36.90 36.35 36.75 0.10 -0.27% 36.75 1 36.90 3 193.42
2022-05-12 6698 159000 111 5721550 36.55 36.55 35.30 36.00 0.75 -2.04% 35.90 1 36.00 5 189.47
2022-05-13 6698 63000 49 2277450 36.00 36.55 36.00 36.15 0.15 0.42% 36.15 3 36.20 1 190.26
2022-05-16 6698 67000 54 2454200 36.80 37.35 36.05 36.05 0.10 -0.28% 36.00 6 36.10 1 189.74
2022-05-17 6698 58000 51 2130300 36.00 37.00 36.00 36.80 0.75 2.08% 36.70 2 36.85 1 193.68
2022-05-18 6698 83000 79 3099900 36.80 38.00 36.80 37.20 0.40 1.09% 37.20 1 37.30 1 195.79
2022-05-19 6698 53000 40 1974050 37.10 37.45 36.60 37.40 0.20 0.54% 37.35 1 37.45 26 196.84
2022-05-20 6698 47000 39 1759800 37.40 37.50 37.25 37.45 0.05 0.13% 37.40 1 37.50 10 197.11
2022-05-23 6698 50000 37 1875900 37.50 37.80 37.35 37.35 0.10 -0.27% 37.20 1 37.50 5 196.58
2022-05-24 6698 72193 77 2656351 37.80 37.80 36.25 36.25 1.10 -2.95% 36.20 13 36.25 1 190.79
2022-05-25 6698 38000 28 1392000 36.40 37.00 36.35 37.00 0.75 2.07% 36.60 2 37.00 1 194.74
2022-05-26 6698 65000 58 2391600 36.75 37.00 36.25 36.85 0.15 -0.41% 36.65 1 37.05 1 193.95
2022-05-27 6698 63000 52 2321400 36.70 37.20 36.60 36.95 0.10 0.27% 36.70 2 37.00 5 194.47
2022-05-30 6698 88000 65 3267100 37.45 37.50 36.95 37.15 0.20 0.54% 37.10 3 37.15 3 195.53
2022-05-31 6698 59000 49 2188150 37.10 37.30 36.90 37.15 0.00 0% 37.15 7 37.20 1 195.53
2022-06-01 6698 78000 63 2922750 37.15 37.85 37.15 37.25 0.10 0.27% 37.20 4 37.30 1 196.05
2022-06-02 6698 163000 108 6012000 37.55 37.55 36.45 36.70 0.55 -1.48% 36.65 1 36.80 2 193.16
2022-06-06 6698 160000 103 5808750 36.70 36.70 36.20 36.30 0.40 -1.09% 36.25 1 36.30 2 191.05
2022-06-07 6698 153000 95 5512600 36.20 36.20 35.90 36.00 0.30 -0.83% 35.95 10 36.00 25 189.47
2022-06-08 6698 168000 116 6032900 36.10 36.20 35.60 35.70 0.30 -0.83% 35.70 5 35.75 3 187.89
2022-06-09 6698 155000 105 5526550 35.50 36.20 35.50 35.80 0.10 0.28% 35.65 1 35.80 2 188.42
2022-06-10 6698 36000 28 1282450 35.05 35.75 35.05 35.65 0.15 -0.42% 35.60 15 35.70 12 187.63
2022-06-13 6698 180000 138 6519100 35.60 37.30 35.15 37.00 1.35 3.79% 36.90 1 37.00 2 194.74
2022-06-14 6698 121000 110 4399800 37.00 37.00 35.95 36.20 0.80 -2.16% 36.20 5 36.50 9 190.53
2022-06-15 6698 83000 73 3017100 36.40 36.80 36.00 36.35 0.15 0.41% 36.30 1 36.55 1 191.32
2022-06-16 6698 184000 139 6643050 36.85 37.05 35.00 35.25 1.10 -3.03% 35.25 2 35.60 12 185.53
2022-06-17 6698 126000 85 4417050 35.05 35.25 34.90 35.10 0.15 -0.43% 35.10 4 35.20 2 184.74
2022-06-20 6698 150652 141 5204309 35.90 35.90 33.50 33.50 1.60 -4.56% 33.50 6 33.95 1 176.32
2022-06-21 6698 69000 60 2365950 33.90 34.60 33.50 34.60 1.10 3.28% 34.50 1 34.60 7 182.11
2022-06-22 6698 109000 82 3658700 34.85 34.85 33.20 33.35 1.25 -3.61% 33.30 1 33.40 1 175.53
2022-06-23 6698 136164 123 4479961 33.45 34.45 32.10 32.90 0.45 -1.35% 32.90 1 32.95 1 173.16
2022-06-24 6698 89000 75 3009300 33.50 34.20 33.40 33.50 0.60 1.82% 33.35 1 33.65 5 176.32
2022-06-27 6698 51000 42 1744400 34.20 34.35 34.05 34.20 0.70 2.09% 34.10 9 34.30 6 180.00
2022-06-28 6698 64000 59 2188250 34.70 34.70 33.90 34.20 0.00 0% 34.05 2 34.20 5 180.00
2022-06-29 6698 57000 35 1937950 34.70 34.70 33.90 34.10 0.10 -0.29% 34.00 1 34.15 1 179.47
2022-06-30 6698 118000 89 3856450 34.10 34.10 32.35 32.50 1.60 -4.69% 32.50 3 32.65 6 171.05
2022-07-01 6698 228101 170 7082453 32.50 32.80 30.00 30.00 2.50 -7.69% 30.00 4 30.05 3 157.89
2022-07-04 6698 274000 220 8010700 29.20 30.00 28.60 28.65 1.35 -4.5% 28.60 9 28.90 2 150.79
2022-07-05 6698 381000 311 10758900 28.95 29.40 27.20 28.55 0.10 -0.35% 28.55 1 28.60 5 150.26
2022-07-06 6698 327464 277 8888121 28.85 28.85 26.00 26.00 2.55 -8.93% 26.00 7 26.20 1 136.84
2022-07-07 6698 202000 177 5430600 26.20 27.95 26.00 27.30 1.30 5% 27.25 1 27.30 1 143.68
2022-07-08 6698 512000 438 14616850 27.80 29.80 27.30 29.10 1.80 6.59% 29.10 2 29.20 7 153.16
2022-07-11 6698 341000 251 9876700 30.00 30.00 28.25 29.40 0.30 1.03% 28.70 6 29.40 2 154.74
2022-07-12 6698 254000 188 7061700 28.30 28.35 27.45 27.75 1.65 -5.61% 27.75 4 27.90 1 146.05
2022-07-13 6698 182000 142 5172700 28.50 28.85 27.95 28.85 1.10 3.96% 28.80 1 28.90 6 151.84
2022-07-14 6698 327000 281 9585700 28.90 30.30 28.10 29.75 0.90 3.12% 29.45 3 29.80 1 156.58
2022-07-15 6698 147000 118 4350000 30.00 30.10 29.20 29.75 0.00 0% 29.60 2 29.75 1 156.58
2022-07-18 6698 154000 108 4599450 30.35 30.70 29.55 29.90 0.15 0.5% 29.90 1 30.00 4 157.37
2022-07-19 6698 214000 171 6441350 29.85 31.55 29.30 30.70 0.80 2.68% 30.50 2 30.70 1 161.58
2022-07-20 6698 148000 127 4562250 31.60 31.60 30.45 30.55 0.15 -0.49% 30.55 9 30.80 1 160.79
2022-07-21 6698 151000 123 4742600 30.60 31.85 30.60 31.80 1.25 4.09% 31.70 2 31.85 3 167.37
2022-07-22 6698 148292 108 4679114 32.00 32.45 31.10 31.30 0.50 -1.57% 31.25 2 31.30 1 164.74
2022-07-25 6698 59000 51 1842200 31.15 31.65 30.50 31.60 0.30 0.96% 31.60 1 31.65 2 166.32
2022-07-26 6698 161000 97 4947700 31.60 31.60 30.20 30.50 1.10 -3.48% 30.35 2 30.60 12 160.53
2022-07-27 6698 69000 52 2100850 30.30 30.80 30.00 30.65 0.15 0.49% 30.60 1 30.65 10 161.32
2022-07-28 6698 75000 56 2306600 30.90 31.00 30.30 30.85 0.20 0.65% 30.75 2 30.90 1 162.37
2022-07-29 6698 36000 31 1114800 30.65 31.15 30.65 30.85 0.00 0% 30.80 1 31.05 7 162.37
2022-08-01 6698 21000 15 650500 30.85 31.40 30.80 31.00 0.15 0.49% 30.90 3 31.15 10 163.16
2022-08-02 6698 63000 59 1927450 31.35 31.35 30.30 30.35 0.65 -2.1% 30.30 6 30.35 45 159.74
2022-08-03 6698 79000 68 2355050 30.35 30.35 29.45 29.50 0.85 -2.8% 29.50 3 29.60 1 155.26
2022-08-04 6698 150000 113 4281150 29.50 29.50 28.00 28.55 0.95 -3.22% 28.50 3 28.65 1 150.26
2022-08-05 6698 33051 32 958178 28.55 29.20 28.55 29.20 0.65 2.28% 29.15 1 29.20 1 153.68
2022-08-08 6698 64000 51 1894800 29.20 30.25 29.10 30.25 1.05 3.6% 30.05 2 30.30 1 159.21
2022-08-09 6698 42000 36 1277000 30.25 30.75 30.25 30.40 0.15 0.5% 30.35 1 30.50 1 160.00
2022-08-10 6698 52114 53 1564735 30.40 30.40 29.50 30.25 0.15 -0.49% 30.25 3 30.30 7 75.62
2022-08-11 6698 75000 60 2262900 30.45 30.45 30.00 30.20 0.05 -0.17% 30.20 4 30.30 4 75.50
2022-08-12 6698 77000 60 2312650 30.20 30.20 29.95 30.15 0.05 -0.17% 30.10 4 30.25 2 75.38
2022-08-15 6698 69000 57 2096850 30.25 30.70 30.20 30.50 0.35 1.16% 30.45 1 30.60 1 76.25
2022-08-16 6698 179000 147 5629600 30.60 32.25 30.60 31.45 0.95 3.11% 31.45 3 31.60 2 78.62
2022-08-17 6698 46000 35 1442950 31.40 31.55 31.25 31.30 0.15 -0.48% 31.25 4 31.50 2 78.25
2022-08-18 6698 56000 39 1734700 31.00 31.15 30.95 30.95 0.35 -1.12% 30.90 7 31.00 5 77.38
2022-08-19 6698 230000 141 7351150 31.70 32.50 31.50 32.50 1.55 5.01% 32.40 1 32.50 1 81.25
2022-08-22 6698 169435 132 5593134 32.45 33.90 32.35 33.30 0.80 2.46% 33.25 3 33.30 2 83.25
2022-08-23 6698 93000 69 3077200 33.50 33.50 32.75 33.20 0.10 -0.3% 33.20 1 33.35 1 83.00
2022-08-24 6698 102000 74 3394950 33.60 33.75 32.75 32.75 0.45 -1.36% 32.75 6 32.90 1 81.88
2022-08-25 6698 49000 37 1596200 32.75 32.80 32.50 32.70 0.05 -0.15% 32.65 2 32.75 1 81.75
2022-08-26 6698 37000 30 1224950 33.45 33.45 32.95 33.15 0.45 1.38% 33.10 1 33.15 1 82.88
2022-08-29 6698 69000 62 2224800 33.10 33.10 31.85 32.10 1.05 -3.17% 32.10 3 32.15 5 80.25
2022-08-30 6698 77000 55 2483750 32.40 32.45 31.90 32.25 0.15 0.47% 32.25 2 32.35 6 80.62
2022-08-31 6698 54000 41 1740050 32.10 32.40 32.10 32.20 0.05 -0.16% 32.20 2 32.30 2 80.50
2022-09-01 6698 56114 53 1794017 32.20 32.20 31.75 32.20 0.00 0% 32.00 2 32.25 1 80.50
2022-09-02 6698 63000 39 2014800 32.20 32.25 31.85 32.05 0.15 -0.47% 32.00 3 32.10 1 80.12
2022-09-05 6698 66000 47 2088350 32.10 32.70 31.25 31.35 0.70 -2.18% 31.35 1 31.45 2 78.38
2022-09-06 6698 71000 61 2182950 31.35 31.45 30.35 30.45 0.90 -2.87% 30.45 2 30.50 1 76.12
2022-09-07 6698 16000 12 484450 30.05 30.45 30.05 30.30 0.15 -0.49% 30.30 1 30.40 1 75.75
2022-09-08 6698 20000 18 611000 30.35 30.95 30.30 30.95 0.65 2.15% 30.75 3 31.20 3 77.38
2022-09-12 6698 74000 42 2302950 30.95 31.25 30.85 31.15 0.20 0.65% 31.15 4 31.25 1 77.88
2022-09-13 6698 32000 28 991100 31.15 31.30 30.40 31.30 0.15 0.48% 31.30 2 31.35 3 78.25
2022-09-14 6698 23000 21 712050 30.60 31.60 30.60 31.10 0.20 -0.64% 31.05 1 31.10 3 77.75
2022-09-15 6698 229000 130 7334650 31.05 32.85 30.95 31.75 0.65 2.09% 31.75 5 31.80 1 79.38
2022-09-16 6698 123000 101 3964850 31.85 32.65 31.85 32.25 0.50 1.57% 32.05 2 32.30 1 80.62
2022-09-19 6698 103091 104 3401573 34.00 34.00 32.30 32.60 0.35 1.09% 32.25 1 32.65 1 81.50
2022-09-20 6698 46000 40 1479500 32.85 32.85 31.80 31.85 0.75 -2.3% 31.85 5 31.90 1 79.62
2022-09-21 6698 70000 60 2184100 31.85 31.85 30.95 31.30 0.55 -1.73% 31.25 2 31.30 2 78.25
2022-09-22 6698 62000 57 1952850 30.70 32.30 30.35 32.10 0.80 2.56% 32.00 2 32.30 1 80.25
2022-09-23 6698 53000 48 1663100 32.50 32.50 31.05 31.40 0.70 -2.18% 31.40 2 31.55 1 78.50
2022-09-26 6698 99000 78 2981650 31.40 31.40 29.80 29.85 1.55 -4.94% 29.80 5 29.95 2 74.62
2022-09-27 6698 56000 44 1684750 30.05 30.40 29.55 30.40 0.55 1.84% 30.40 1 30.60 2 76.00
2022-09-28 6698 97000 69 2811150 30.40 30.40 28.65 28.65 1.75 -5.76% 28.60 11 28.80 1 71.62
2022-09-29 6698 65000 48 1906750 28.70 30.10 28.70 29.05 0.40 1.4% 29.05 2 29.20 10 72.62
2022-09-30 6698 17000 16 500550 29.05 29.80 29.05 29.70 0.65 2.24% 29.55 2 29.70 7 74.25
2022-10-03 6698 48000 42 1430650 29.70 30.40 29.50 29.50 0.20 -0.67% 29.40 2 29.60 2 73.75
2022-10-04 6698 41103 39 1223387 30.05 30.05 29.55 29.85 0.35 1.19% 29.80 2 29.90 1 74.62
2022-10-05 6698 66000 50 1978850 30.35 30.35 29.80 29.90 0.05 0.17% 29.75 2 30.05 2 74.75
2022-10-06 6698 13000 13 387250 30.10 30.10 29.65 29.85 0.05 -0.17% 29.75 2 30.00 5 74.62
2022-10-07 6698 34000 25 1009500 29.30 29.90 29.30 29.80 0.05 -0.17% 29.65 2 29.80 1 74.50
2022-10-11 6698 30000 26 872950 29.40 29.65 28.75 29.25 0.55 -1.85% 29.05 2 29.30 1 73.12
2022-10-12 6698 36000 32 1039600 29.00 29.10 28.65 28.80 0.45 -1.54% 28.65 5 29.15 2 72.00
2022-10-13 6698 172000 104 4706650 28.60 28.70 26.40 26.40 2.40 -8.33% 26.40 2 26.70 1 66.00
2022-10-14 6698 45000 40 1226550 26.85 27.45 26.85 27.25 0.85 3.22% 27.20 2 27.25 3 68.12
2022-10-17 6698 30000 26 799550 26.60 27.35 26.30 27.25 0.00 0% 27.10 2 27.30 1 68.12
2022-10-18 6698 33000 23 904000 27.35 27.55 27.30 27.40 0.15 0.55% 27.40 1 27.45 2 68.50
2022-10-19 6698 27000 24 742500 27.40 27.90 27.25 27.40 0.00 0% 27.35 1 27.45 1 68.50
2022-10-20 6698 53000 37 1427050 26.90 27.35 26.70 27.05 0.35 -1.28% 27.05 1 27.20 1 67.62
2022-10-21 6698 24000 20 644650 26.60 27.00 26.50 26.85 0.20 -0.74% 26.80 3 26.90 5 67.12
2022-10-24 6698 62000 43 1663800 27.00 27.20 26.60 26.70 0.15 -0.56% 26.70 3 26.75 1 66.75
2022-10-25 6698 56000 35 1486100 26.70 26.70 26.40 26.50 0.20 -0.75% 26.45 1 26.55 2 66.25
2022-10-26 6698 42000 29 1116600 27.00 27.00 26.45 26.50 0.00 0% 26.50 1 26.55 2 66.25
2022-10-27 6698 45000 36 1204150 26.70 26.85 26.70 26.85 0.35 1.32% 26.85 1 26.90 1 67.12
2022-10-28 6698 47026 36 1252790 26.85 26.95 26.40 26.55 0.30 -1.12% 26.55 1 26.65 2 66.38
2022-10-31 6698 47000 32 1249250 26.50 26.65 26.50 26.55 0.00 0% 26.50 2 26.55 4 66.38
2022-11-01 6698 49000 46 1317050 26.60 27.10 26.60 27.10 0.55 2.07% 27.10 1 27.15 1 67.75
2022-11-02 6698 114000 85 3229400 29.20 29.20 27.45 28.00 0.90 3.32% 27.85 3 28.15 2 70.00
2022-11-03 6698 33000 27 911450 27.90 27.95 27.45 27.95 0.05 -0.18% 27.95 2 28.05 1 69.88
2022-11-04 6698 71000 51 2039950 28.40 29.30 28.20 29.20 1.25 4.47% 28.95 2 29.20 10 73.00
2022-11-07 6698 81000 55 2411850 29.45 30.65 29.45 29.65 0.45 1.54% 29.65 6 29.70 2 74.12
2022-11-08 6698 66000 53 1921550 29.00 29.45 28.55 29.00 0.65 -2.19% 28.95 3 29.35 2 72.50
2022-11-09 6698 98000 74 2909350 29.80 30.35 29.30 29.65 0.65 2.24% 29.65 23 30.00 4 74.12
2022-11-10 6698 40101 31 1164029 28.60 29.60 28.60 29.00 0.65 -2.19% 29.00 1 29.20 2 290.00
2022-11-11 6698 57000 31 1672150 29.35 29.60 29.15 29.15 0.15 0.52% 29.15 5 29.30 1 291.50
2022-11-14 6698 33000 30 960850 29.10 29.40 29.00 29.15 0.00 0% 29.15 1 29.35 1 291.50
2022-11-15 6698 89000 70 2603400 29.15 29.70 28.20 29.10 0.05 -0.17% 29.10 5 29.35 2 291.00
2022-11-16 6698 48000 38 1408150 29.70 29.80 29.10 29.10 0.00 0% 29.10 1 29.20 6 291.00
2022-11-17 6698 85000 42 2472950 28.90 29.55 28.85 29.55 0.45 1.55% 29.30 2 29.60 5 295.50
2022-11-18 6698 61000 45 1785300 29.80 29.80 29.00 29.05 0.50 -1.69% 29.05 9 29.35 2 290.50
2022-11-21 6698 73000 47 2101850 28.95 29.50 28.35 28.70 0.35 -1.2% 28.70 1 28.75 1 287.00
2022-11-22 6698 23000 20 657900 28.80 28.80 28.45 28.60 0.10 -0.35% 28.60 4 28.75 1 286.00
2022-11-23 6698 33000 26 946400 28.80 28.85 28.60 28.60 0.00 0% 28.60 5 28.70 3 286.00
2022-11-24 6698 48000 35 1388400 28.80 29.15 28.75 29.00 0.40 1.4% 28.95 2 29.00 13 290.00
2022-11-25 6698 160000 125 4795800 29.20 30.45 29.20 29.70 0.70 2.41% 29.65 4 29.80 2 297.00
2022-11-28 6698 42000 39 1257000 29.90 30.20 29.45 29.80 0.10 0.34% 29.80 2 29.90 2 298.00
2022-11-29 6698 67000 50 1988650 29.70 29.80 29.55 29.65 0.15 -0.5% 29.65 1 29.75 2 296.50
2022-11-30 6698 64000 47 1914300 29.85 30.10 29.80 30.10 0.45 1.52% 29.90 1 30.10 1 301.00
2022-12-01 6698 98000 77 2974500 30.50 30.85 30.00 30.45 0.35 1.16% 30.35 2 30.45 6 304.50
2022-12-02 6698 148000 89 4562600 30.15 31.25 30.15 31.05 0.60 1.97% 31.00 1 31.05 1 310.50
2022-12-05 6698 99000 77 3102250 31.30 31.75 31.05 31.25 0.20 0.64% 31.20 1 31.30 3 312.50
2022-12-06 6698 126000 87 3887700 31.40 31.40 30.55 30.55 0.70 -2.24% 30.55 1 30.70 3 305.50
2022-12-07 6698 36000 29 1103900 31.25 31.35 30.05 30.40 0.15 -0.49% 30.40 1 30.85 1 304.00
2022-12-08 6698 61000 38 1831650 30.20 30.20 29.70 30.05 0.35 -1.15% 30.00 6 30.30 1 300.50
2022-12-09 6698 25000 24 760900 31.05 31.10 30.20 30.25 0.20 0.67% 30.25 2 30.50 1 302.50
2022-12-12 6698 38000 28 1142250 30.10 30.25 29.85 30.00 0.25 -0.83% 30.00 1 30.05 1 300.00
2022-12-13 6698 25000 23 747000 30.00 30.00 29.70 29.85 0.15 -0.5% 29.85 2 29.95 2 298.50
2022-12-14 6698 20000 20 598000 29.85 30.15 29.70 29.80 0.05 -0.17% 29.80 1 30.05 1 298.00
2022-12-15 6698 32000 21 957200 29.90 30.15 29.75 29.95 0.15 0.5% 29.95 2 30.15 1 299.50
2022-12-16 6698 34000 30 1009100 29.80 29.85 29.50 29.50 0.45 -1.5% 29.40 3 29.65 2 295.00
2022-12-18 6698 685038 592 32548437 48.20 48.65 46.50 47.00 0.60 59.32% 46.70 2 47.00 3 88.68
2022-12-19 6698 25000 21 727250 29.30 29.30 28.95 28.95 0.55 -38.4% 28.95 3 29.00 6 289.50
2022-12-20 6698 57000 45 1630150 28.90 29.00 28.25 28.30 0.65 -2.25% 28.30 4 28.60 1 283.00
2022-12-21 6698 18000 17 513050 28.30 28.70 28.30 28.45 0.15 0.53% 28.40 1 28.50 2 284.50
2022-12-22 6698 46000 30 1315950 28.60 29.00 28.50 28.60 0.15 0.53% 28.60 5 28.95 1 286.00
2022-12-23 6698 7000 7 201250 28.65 28.85 28.65 28.85 0.25 0.87% 28.85 1 28.90 2 288.50
2022-12-26 6698 13000 12 375700 28.95 29.20 28.85 28.85 0.00 0% 28.80 1 28.90 1 288.50
2022-12-27 6698 17000 17 486550 28.40 28.80 28.40 28.60 0.25 -0.87% 28.55 2 28.70 1 286.00
2022-12-28 6698 25000 21 710950 28.60 29.30 28.10 28.10 0.50 -1.75% 28.10 1 28.40 1 281.00
2022-12-29 6698 29000 19 812550 28.00 28.35 27.80 28.15 0.05 0.18% 28.15 2 28.20 3 281.50
2022-12-30 6698 66000 40 1854650 29.00 29.00 28.00 28.00 0.15 -0.53% 27.95 1 28.00 2 280.00