華興(6164)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　　10.00
0
0%		9.98
-0.02
-0.2%		10.00
0.02
0.2%		10.00
0
0%		 　10.05
0.05
0.5%		10.10
0.05
0.5%		10.15
0.05
0.5%		10.05
-0.1
-0.99%		9.94
-0.11
-1.09%		 　9.94
0
0%		9.94
0
0%		 　　　　　　　　　　　10.05
0.11
1.11%		10.20
0.15
1.49%		10.03
2 月10.35
0.15
1.47%		10.55
0.2
1.93%		10.45
-0.1
-0.95%		 　10.45
0
0%		10.35
-0.1
-0.96%		10.40
0.05
0.48%		10.35
-0.05
-0.48%		10.25
-0.1
-0.97%		 　10.20
-0.05
-0.49%		10.25
0.05
0.49%		10.25
0
0%		10.30
0.05
0.49%		10.45
0.15
1.46%		 　10.65
0.2
1.91%		10.60
-0.05
-0.47%		10.55
-0.05
-0.47%		10.60
0.05
0.47%		10.65
0.05
0.47%		 10.44
3 月　10.50
-0.15
-1.41%		10.60
0.1
0.95%		 　10.70
0.1
0.94%		10.70
0
0%		11.35
0.65
6.07%		11.25
-0.1
-0.88%		10.85
-0.4
-3.56%		 　10.70
-0.15
-1.38%		10.50
-0.2
-1.87%		11.05
0.55
5.24%		11.30
0.25
2.26%		11.25
-0.05
-0.44%		 　11.20
-0.05
-0.44%		11.40
0.2
1.79%		11.65
0.25
2.19%		11.60
-0.05
-0.43%		11.90
0.3
2.59%		 　12.00
0.1
0.84%		11.65
-0.35
-2.92%		11.50
-0.15
-1.29%		11.85
0.35
3.04%		11.80
-0.05
-0.42%		11.23
4 月 　　　　11.80
0
0%		11.80
0
0%		 　11.80
0
0%		11.90
0.1
0.85%		12.00
0.1
0.84%		11.95
-0.05
-0.42%		11.95
0
0%		 　11.95
0
0%		12.05
0.1
0.84%		11.95
-0.1
-0.83%		11.70
-0.25
-2.09%		11.45
-0.25
-2.14%		 　11.55
0.1
0.87%		11.40
-0.15
-1.3%		11.55
0.15
1.32%		11.55
0
0%		11.60
0.05
0.43%		 11.74
5 月　11.60
0
0%		11.60
0
0%		11.55
-0.05
-0.43%		11.65
0.1
0.87%		 　11.80
0.15
1.29%		11.45
-0.35
-2.97%		11.45
0
0%		11.15
-0.3
-2.62%		11.45
0.3
2.69%		 　11.80
0.35
3.06%		11.65
-0.15
-1.27%		11.65
0
0%		11.65
0
0%		11.50
-0.15
-1.29%		 　11.60
0.1
0.87%		12.75
1.15
9.91%		14.00
1.25
9.8%		13.70
-0.3
-2.14%		13.30
-0.4
-2.92%		 　13.25
-0.05
-0.38%		13.05
-0.2
-1.51%		13.30
0.25
1.92%		12.13
6 月13.45
0.15
1.13%		13.35
-0.1
-0.74%		 　13.55
0.2
1.5%		13.45
-0.1
-0.74%		13.40
-0.05
-0.37%		13.35
-0.05
-0.37%		13.40
0.05
0.37%		 　13.25
-0.15
-1.12%		13.30
0.05
0.38%		13.65
0.35
2.63%		13.50
-0.15
-1.1%		13.45
-0.05
-0.37%		 　13.60
0.15
1.12%		14.15
0.55
4.04%		13.90
-0.25
-1.77%		 　　　13.40
-0.5
-3.6%		12.40
-1
-7.46%		12.25
-0.15
-1.21%		12.40
0.15
1.22%		12.40
0
0%		 13.27
7 月　　12.45
0.05
0.4%		12.45
0
0%		12.45
0
0%		12.35
-0.1
-0.8%		12.10
-0.25
-2.02%		 　12.00
-0.1
-0.83%		12.10
0.1
0.83%		11.85
-0.25
-2.07%		11.70
-0.15
-1.27%		12.00
0.3
2.56%		 　　11.70
-0.3
-2.5%		11.60
-0.1
-0.85%		11.80
0.2
1.72%		11.85
0.05
0.42%		 　11.50
-0.35
-2.95%		11.65
0.15
1.3%		 11.80
0.15
1.29%		11.95
0.15
1.27%		 11.90
-0.05
-0.42%		11.92
8 月11.90
0
0%		11.70
-0.2
-1.68%		 11.75
0.05
0.43%		 　11.65
-0.1
-0.85%		11.40
-0.25
-2.15%		11.00
-0.4
-3.51%		10.60
-0.4
-3.64%		10.60
0
0%		 　10.40
-0.2
-1.89%		10.65
0.25
2.4%		10.55
-0.1
-0.94%		10.70
0.15
1.42%		10.65
-0.05
-0.47%		 　10.60
-0.05
-0.47%		10.60
0
0%		10.60
0
0%		10.60
0
0%		10.65
0.05
0.47%		 　10.50
-0.15
-1.41%		10.70
0.2
1.9%		10.80
0.1
0.93%		10.80
0
0%		10.9
9 月10.95
0.15
1.39%		 　10.95
0
0%		11.00
0.05
0.46%		11.60
0.6
5.45%		11.40
-0.2
-1.72%		11.30
-0.1
-0.88%		 　11.15
-0.15
-1.33%		11.20
0.05
0.45%		11.35
0.15
1.34%		11.30
-0.05
-0.44%		11.20
-0.1
-0.88%		 　11.25
0.05
0.45%		11.35
0.1
0.89%		11.25
-0.1
-0.88%		11.15
-0.1
-0.89%		11.20
0.05
0.45%		 　11.20
0
0%		11.15
-0.05
-0.45%		11.15
0
0%		11.10
-0.05
-0.45%		 11.2
10 月　11.25
0.15
1.35%		11.25
0
0%		11.25
0
0%		11.30
0.05
0.44%		11.15
-0.15
-1.33%		 　　　11.40
0.25
2.24%		11.45
0.05
0.44%		11.05
-0.4
-3.49%		 　10.70
-0.35
-3.17%		10.60
-0.1
-0.93%		10.40
-0.2
-1.89%		10.45
0.05
0.48%		10.35
-0.1
-0.96%		 　10.50
0.15
1.45%		10.55
0.05
0.48%		10.65
0.1
0.95%		10.45
-0.2
-1.88%		10.45
0
0%		 　10.45
0
0%		10.30
-0.15
-1.44%		10.79
11 月10.20
-0.1
-0.97%		10.30
0.1
0.98%		10.25
-0.05
-0.49%		 　10.40
0.15
1.46%		10.45
0.05
0.48%		10.45
0
0%		10.35
-0.1
-0.96%		10.35
0
0%		 　10.30
-0.05
-0.48%		10.35
0.05
0.49%		10.45
0.1
0.97%		10.45
0
0%		10.65
0.2
1.91%		 　10.75
0.1
0.94%		10.80
0.05
0.47%		10.80
0
0%		11.85
1.05
9.72%		11.90
0.05
0.42%		 　11.45
-0.45
-3.78%		11.40
-0.05
-0.44%		11.45
0.05
0.44%		11.70
0.25
2.18%		 10.79
12 月11.50
-0.2
-1.71%		 　11.55
0.05
0.43%		11.70
0.15
1.3%		11.80
0.1
0.85%		11.65
-0.15
-1.27%		11.70
0.05
0.43%		 　11.80
0.1
0.85%		12.00
0.2
1.69%		11.70
-0.3
-2.5%		11.55
-0.15
-1.28%		11.50
-0.05
-0.43%		 　11.70
0.2
1.74%		11.60
-0.1
-0.85%		12.75
1.15
9.91%		12.25
-0.5
-3.92%		12.25
0
0%		 　12.45
0.2
1.63%		12.40
-0.05
-0.4%		12.25
-0.15
-1.21%		12.40
0.15
1.22%		12.65
0.25
2.02%		　　11.95

說明:最高漲幅:9.91%最低跌幅:-7.46% 最高價:14.15最低價:9.94平均價:11.39,灰色底表示週末,漲126天(22.49)元,跌124天(-20.83)元,平盤50天
10%=4,6%=1,5%=2,4%=1,3%=7,2%=22,1%=57,0%=82,-0%=1,-1%=8,-2%=12,-3%=17,-4%=33,-5%=53,

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
2023-01-03 6164 157000 96 1563970 9.96 10.05 9.90 10.00 0.05 0% 9.96 5 10.00 7 40.00
2023-01-04 6164 134000 64 1339110 10.00 10.00 9.97 9.98 0.02 -0.2% 9.98 6 9.99 1 39.92
2023-01-05 6164 297000 166 2990350 10.15 10.15 10.00 10.00 0.02 0.2% 10.00 32 10.05 2 40.00
2023-01-06 6164 101000 54 1013850 10.10 10.10 10.00 10.00 0.00 0% 10.00 12 10.05 1 40.00
2023-01-09 6164 85000 56 856500 10.10 10.15 10.05 10.05 0.05 0.5% 10.05 4 10.10 13 40.20
2023-01-10 6164 111000 60 1124200 10.10 10.15 10.10 10.10 0.05 0.5% 10.10 25 10.15 15 40.40
2023-01-11 6164 211000 96 2134950 10.20 10.20 10.05 10.15 0.05 0.5% 10.10 6 10.15 3 40.60
2023-01-12 6164 109000 51 1100400 10.25 10.25 10.05 10.05 0.10 -0.99% 10.00 21 10.05 1 40.20
2023-01-13 6164 80000 53 799650 10.05 10.05 9.94 9.94 0.11 -1.09% 9.94 7 9.95 1 39.76
2023-01-16 6164 144000 68 1428140 9.94 9.99 9.89 9.94 0.00 0% 9.92 1 9.94 1 39.76
2023-01-17 6164 44000 32 437790 9.94 9.98 9.93 9.94 0.00 0% 9.94 23 9.95 1 39.76
2023-01-30 6164 229000 117 2304710 10.00 10.20 9.99 10.05 0.11 1.11% 10.05 6 10.10 3 40.20
2023-01-31 6164 244000 133 2486800 10.10 10.25 10.10 10.20 0.15 1.49% 10.20 16 10.25 29 40.80
2023-02-01 6164 236000 140 2426800 10.25 10.35 10.25 10.35 0.15 1.47% 10.30 10 10.35 22 41.40
2023-02-02 6164 650000 275 6818350 10.45 10.60 10.40 10.55 0.20 1.93% 10.50 59 10.60 28 42.20
2023-02-03 6164 192000 104 2005150 10.60 10.60 10.40 10.45 0.10 -0.95% 10.40 21 10.50 24 41.80
2023-02-06 6164 149000 66 1555450 10.35 10.50 10.35 10.45 0.00 0% 10.40 17 10.45 3 41.80
2023-02-07 6164 153000 65 1589600 10.45 10.45 10.35 10.35 0.10 -0.96% 10.35 22 10.45 15 41.40
2023-02-08 6164 193000 96 2004650 10.40 10.45 10.35 10.40 0.05 0.48% 10.40 8 10.45 33 41.60
2023-02-09 6164 202000 87 2099550 10.55 10.55 10.30 10.35 0.05 -0.48% 10.35 13 10.40 1 41.40
2023-02-10 6164 153000 79 1582900 10.30 10.50 10.25 10.25 0.10 -0.97% 10.25 2 10.30 5 41.00
2023-02-13 6164 112000 60 1143900 10.20 10.35 10.15 10.20 0.05 -0.49% 10.20 7 10.25 2 40.80
2023-02-14 6164 107000 63 1100300 10.25 10.35 10.25 10.25 0.05 0.49% 10.25 4 10.30 32 41.00
2023-02-15 6164 126000 75 1288350 10.25 10.30 10.15 10.25 0.00 0% 10.20 18 10.25 25 41.00
2023-02-16 6164 245000 114 2524500 10.30 10.40 10.25 10.30 0.05 0.49% 10.30 20 10.35 5 41.20
2023-02-17 6164 446000 213 4664800 10.30 10.50 10.30 10.45 0.15 1.46% 10.45 15 10.50 14 41.80
2023-02-20 6164 542000 216 5725900 10.45 10.65 10.45 10.65 0.20 1.91% 10.60 72 10.65 48 42.60
2023-02-21 6164 253000 126 2685250 10.65 10.70 10.55 10.60 0.05 -0.47% 10.60 22 10.65 32 42.40
2023-02-22 6164 173000 94 1824450 10.60 10.60 10.45 10.55 0.05 -0.47% 10.50 32 10.55 2 42.20
2023-02-23 6164 269000 144 2855200 10.60 10.65 10.60 10.60 0.05 0.47% 10.60 23 10.65 22 42.40
2023-02-24 6164 232000 115 2470400 10.65 10.70 10.60 10.65 0.05 0.47% 10.60 32 10.65 8 42.60
2023-03-02 6164 274000 118 2885800 10.55 10.60 10.45 10.50 0.00 -1.41% 10.45 49 10.50 4 42.00
2023-03-03 6164 181000 95 1918500 10.65 10.65 10.55 10.60 0.10 0.95% 10.55 51 10.60 95 42.40
2023-03-06 6164 638000 232 6810450 10.65 10.80 10.55 10.70 0.10 0.94% 10.70 30 10.75 12 42.80
2023-03-07 6164 223000 118 2390700 10.75 10.75 10.70 10.70 0.00 0% 10.70 103 10.75 33 42.80
2023-03-08 6164 1718000 640 19268500 10.75 11.65 10.70 11.35 0.65 6.07% 11.30 67 11.35 8 45.40
2023-03-09 6164 853000 401 9563450 11.35 11.45 11.05 11.25 0.10 -0.88% 11.20 5 11.25 9 45.00
2023-03-10 6164 650000 295 7076700 11.20 11.20 10.75 10.85 0.40 -3.56% 10.80 13 10.85 3 43.40
2023-03-13 6164 401000 158 4249200 10.75 10.80 10.40 10.70 0.15 -1.38% 10.65 24 10.70 2 42.80
2023-03-14 6164 217000 98 2286000 10.50 10.60 10.45 10.50 0.20 -1.87% 10.50 16 10.55 3 42.00
2023-03-15 6164 2346000 1171 26483450 10.80 11.55 10.80 11.05 0.55 5.24% 11.05 3 11.10 36 44.20
2023-03-16 6164 1856000 819 21016300 11.00 11.65 11.00 11.30 0.25 2.26% 11.25 14 11.30 5 45.20
2023-03-17 6164 800000 399 9034750 11.45 11.45 11.15 11.25 0.05 -0.44% 11.20 79 11.25 1 45.00
2023-03-20 6164 897000 397 9967450 11.20 11.30 11.00 11.20 0.05 -0.44% 11.15 21 11.25 11 44.80
2023-03-21 6164 503000 232 5723650 11.40 11.45 11.30 11.40 0.20 1.79% 11.40 1 11.45 102 18.39
2023-03-22 6164 1725000 793 20369100 11.50 12.15 11.50 11.65 0.25 2.19% 11.65 22 11.70 4 18.79
2023-03-23 6164 446000 240 5175200 11.75 11.75 11.55 11.60 0.05 -0.43% 11.55 44 11.60 11 18.71
2023-03-24 6164 943000 437 11155700 11.65 12.00 11.60 11.90 0.30 2.59% 11.85 8 11.90 46 19.19
2023-03-27 6164 1354000 503 16313300 11.90 12.25 11.85 12.00 0.10 0.84% 12.00 5 12.05 49 19.35
2023-03-28 6164 701000 286 8196450 12.00 12.00 11.55 11.65 0.35 -2.92% 11.60 23 11.65 4 18.79
2023-03-29 6164 291000 161 3363450 11.70 11.70 11.45 11.50 0.15 -1.29% 11.50 49 11.55 27 18.55
2023-03-30 6164 519000 170 6102500 11.65 11.85 11.60 11.85 0.35 3.04% 11.80 6 11.85 63 19.11
2023-03-31 6164 336000 185 3982100 11.85 12.00 11.75 11.80 0.05 -0.42% 11.80 28 11.85 31 19.03
2023-04-06 6164 228000 102 2688700 11.80 11.90 11.75 11.80 0.00 0% 11.75 22 11.80 8 19.03
2023-04-07 6164 210000 86 2474000 11.75 11.85 11.75 11.80 0.00 0% 11.80 6 11.85 19 19.03
2023-04-10 6164 299000 117 3523050 11.85 11.90 11.70 11.80 0.00 0% 11.75 14 11.80 49 19.03
2023-04-11 6164 787000 278 9366350 11.85 12.00 11.80 11.90 0.10 0.85% 11.90 23 11.95 6 19.19
2023-04-12 6164 841000 314 10113150 11.95 12.15 11.90 12.00 0.10 0.84% 12.00 5 12.05 19 19.35
2023-04-13 6164 360000 159 4306950 12.05 12.10 11.90 11.95 0.05 -0.42% 11.90 18 11.95 13 19.27
2023-04-14 6164 517000 192 6208300 12.00 12.15 11.95 11.95 0.00 0% 11.90 36 11.95 2 19.27
2023-04-17 6164 589000 194 7030550 11.90 12.05 11.80 11.95 0.00 0% 11.90 20 11.95 4 19.27
2023-04-18 6164 643000 228 7758150 12.00 12.15 11.95 12.05 0.10 0.84% 12.05 6 12.10 64 19.44
2023-04-19 6164 240000 130 2874750 12.10 12.10 11.95 11.95 0.10 -0.83% 11.95 11 12.00 11 19.27
2023-04-20 6164 419000 164 4955700 11.95 12.00 11.65 11.70 0.25 -2.09% 11.70 23 11.75 2 18.87
2023-04-21 6164 834000 254 9532100 11.70 11.80 11.25 11.45 0.25 -2.14% 11.35 1 11.45 26 18.47
2023-04-24 6164 285000 126 3278500 11.45 11.60 11.40 11.55 0.10 0.87% 11.50 1 11.55 18 18.63
2023-04-25 6164 390000 171 4425250 11.60 11.60 11.15 11.40 0.15 -1.3% 11.30 1 11.40 39 18.39
2023-04-26 6164 214000 82 2437550 11.40 11.55 11.25 11.55 0.15 1.32% 11.55 1 11.60 15 18.63
2023-04-27 6164 318000 89 3674600 11.50 11.60 11.45 11.55 0.00 0% 11.55 24 11.60 32 18.63
2023-04-28 6164 236000 94 2748850 11.60 11.70 11.60 11.60 0.05 0.43% 11.60 61 11.65 30 18.71
2023-05-02 6164 119000 62 1378900 11.60 11.65 11.50 11.60 0.00 0% 11.55 26 11.65 10 18.71
2023-05-03 6164 335000 102 3880350 11.60 11.70 11.50 11.60 0.00 0% 11.55 4 11.60 3 18.71
2023-05-04 6164 142000 63 1641550 11.60 11.65 11.50 11.55 0.05 -0.43% 11.55 7 11.60 48 18.63
2023-05-05 6164 498000 200 5849550 11.55 11.85 11.55 11.65 0.10 0.87% 11.65 8 11.70 32 18.79
2023-05-08 6164 236000 97 2785200 11.80 11.85 11.70 11.80 0.15 1.29% 11.80 14 11.85 58 19.03
2023-05-09 6164 312000 168 3610600 11.95 11.95 11.40 11.45 0.35 -2.97% 11.45 11 11.50 5 18.47
2023-05-10 6164 153000 54 1748450 11.50 11.55 11.35 11.45 0.00 0% 11.45 13 11.50 2 18.47
2023-05-11 6164 365000 152 4130700 11.50 11.55 11.15 11.15 0.30 -2.62% 11.15 7 11.25 6 17.98
2023-05-12 6164 135000 68 1528500 11.20 11.50 11.15 11.45 0.30 2.69% 11.40 3 11.45 3 18.47
2023-05-15 6164 773000 266 9087150 11.40 11.95 11.40 11.80 0.35 3.06% 11.75 11 11.80 9 20.00
2023-05-16 6164 836000 253 9932350 11.80 12.05 11.65 11.65 0.15 -1.27% 11.60 36 11.65 10 19.75
2023-05-17 6164 143327 96 1677242 11.65 11.80 11.60 11.65 0.00 0% 11.65 21 11.70 4 19.75
2023-05-18 6164 226000 94 2640400 11.80 11.85 11.65 11.65 0.00 0% 11.65 5 11.70 12 19.75
2023-05-19 6164 161000 95 1864350 11.70 11.75 11.50 11.50 0.15 -1.29% 11.50 22 11.55 7 19.49
2023-05-22 6164 167000 85 1928700 11.45 11.65 11.35 11.60 0.10 0.87% 11.55 14 11.60 6 19.66
2023-05-23 6164 3477000 811 44067000 11.85 12.75 11.85 12.75 1.15 9.91% 12.75 31932 0.00 0 21.61
2023-05-24 6164 3651000 898 50936050 13.90 14.00 13.70 14.00 1.25 9.8% 14.00 63111 0.00 0 23.73
2023-05-25 6164 12783000 4914 179541100 15.20 15.20 13.25 13.70 0.30 -2.14% 13.65 1 13.70 10 23.22
2023-05-26 6164 2659000 1308 35673050 13.40 13.90 13.15 13.30 0.40 -2.92% 13.30 175 13.35 52 22.54
2023-05-29 6164 1762000 775 23337950 13.35 13.45 13.00 13.25 0.05 -0.38% 13.25 17 13.30 12 22.46
2023-05-30 6164 1495000 667 19855750 13.35 13.55 13.05 13.05 0.20 -1.51% 13.05 56 13.10 27 22.12
2023-05-31 6164 708000 339 9353550 13.15 13.35 13.10 13.30 0.25 1.92% 13.25 14 13.30 32 22.54
2023-06-01 6164 1011000 454 13541250 13.40 13.50 13.20 13.45 0.15 1.13% 13.40 31 13.50 61 22.80
2023-06-02 6164 1119000 471 15046350 13.75 13.75 13.30 13.35 0.10 -0.74% 13.35 114 13.40 8 22.63
2023-06-05 6164 979000 412 13209600 13.45 13.65 13.25 13.55 0.20 1.5% 13.55 49 13.60 15 22.97
2023-06-06 6164 864000 354 11591100 13.50 13.55 13.30 13.45 0.10 -0.74% 13.40 16 13.45 9 22.80
2023-06-07 6164 512000 246 6897750 13.60 13.60 13.40 13.40 0.05 -0.37% 13.35 67 13.40 8 22.71
2023-06-08 6164 555000 242 7415000 13.40 13.45 13.30 13.35 0.05 -0.37% 13.30 105 13.35 9 22.63
2023-06-09 6164 395000 193 5275850 13.40 13.45 13.30 13.40 0.05 0.37% 13.35 11 13.40 4 22.71
2023-06-12 6164 425000 206 5649500 13.50 13.50 13.20 13.25 0.15 -1.12% 13.25 14 13.30 7 22.46
2023-06-13 6164 414000 171 5491700 13.30 13.35 13.20 13.30 0.05 0.38% 13.25 1 13.30 2 22.54
2023-06-14 6164 930000 466 12621550 13.45 13.85 13.40 13.65 0.35 2.63% 13.60 3 13.65 22 23.14
2023-06-15 6164 360000 188 4846350 13.55 13.55 13.40 13.50 0.15 -1.1% 13.45 74 13.50 29 22.88
2023-06-16 6164 511000 244 6903000 13.55 13.60 13.45 13.45 0.05 -0.37% 13.45 88 13.55 8 22.80
2023-06-19 6164 713000 309 9678650 13.50 13.65 13.40 13.60 0.15 1.12% 13.55 45 13.60 15 23.05
2023-06-20 6164 2247000 853 31273100 13.60 14.15 13.60 14.15 0.55 4.04% 14.10 20 14.15 135 23.98
2023-06-21 6164 1233000 574 17158000 14.20 14.20 13.80 13.90 0.25 -1.77% 13.90 2 13.95 22 23.56
2023-06-26 6164 1562000 702 21028200 13.80 13.80 13.30 13.40 0.50 -3.6% 13.40 13 13.45 6 22.71
2023-06-27 6164 998000 460 12517600 12.80 12.80 12.35 12.40 0.00 -7.46% 12.40 19 12.45 7 21.02
2023-06-28 6164 774000 284 9510900 12.50 12.50 12.00 12.25 0.15 -1.21% 12.20 68 12.30 5 20.76
2023-06-29 6164 217000 110 2687950 12.40 12.50 12.30 12.40 0.15 1.22% 12.35 19 12.40 3 21.02
2023-06-30 6164 331000 131 4107500 12.60 12.65 12.25 12.40 0.00 0% 12.40 10 12.45 12 21.02
2023-07-03 6164 329000 167 4100100 12.45 12.55 12.40 12.45 0.05 0.4% 12.45 9 12.50 34 21.10
2023-07-04 6164 307000 135 3812900 12.50 12.50 12.30 12.45 0.00 0% 12.45 22 12.50 13 21.10
2023-07-05 6164 413000 140 5152850 12.45 12.55 12.40 12.45 0.00 0% 12.45 9 12.50 7 21.10
2023-07-06 6164 331000 161 4089050 12.35 12.45 12.25 12.35 0.10 -0.8% 12.35 6 12.40 4 20.93
2023-07-07 6164 678000 271 8194800 12.45 12.45 11.95 12.10 0.25 -2.02% 12.05 19 12.10 5 20.51
2023-07-10 6164 333000 149 3989400 12.10 12.10 11.90 12.00 0.10 -0.83% 12.00 22 12.05 4 20.34
2023-07-11 6164 217000 104 2626200 12.05 12.20 12.00 12.10 0.10 0.83% 12.10 84 12.15 6 20.51
2023-07-12 6164 326000 163 3886000 12.10 12.10 11.85 11.85 0.25 -2.07% 11.85 4 11.90 3 20.08
2023-07-13 6164 578000 185 6827100 11.90 11.95 11.70 11.70 0.15 -1.27% 11.70 43 11.85 8 19.83
2023-07-14 6164 511000 190 6166550 11.85 12.30 11.80 12.00 0.30 2.56% 12.00 26 12.05 14 20.34
2023-07-18 6164 478000 201 5655700 11.90 12.05 11.70 11.70 0.15 -2.5% 11.70 55 11.75 8 19.83
2023-07-19 6164 344000 127 4024600 11.75 11.80 11.60 11.60 0.10 -0.85% 11.60 24 11.70 6 19.66
2023-07-20 6164 220000 111 2612150 11.70 11.95 11.70 11.80 0.20 1.72% 11.80 18 11.90 2 20.00
2023-07-21 6164 241000 99 2855500 11.75 11.95 11.75 11.85 0.05 0.42% 11.80 7 11.85 3 20.08
2023-07-24 6164 311000 166 3602200 11.90 11.90 11.50 11.50 0.35 -2.95% 11.50 101 11.55 2 19.49
2023-07-25 6164 188000 96 2194650 11.65 11.75 11.55 11.65 0.15 1.3% 11.65 4 11.70 51 19.75
2023-07-27 6164 227000 100 2666400 11.60 11.85 11.50 11.80 0.30 1.29% 11.80 1 11.85 12 20.00
2023-07-28 6164 363000 143 4343100 11.80 12.10 11.80 11.95 0.15 1.27% 11.90 35 12.00 47 20.25
2023-07-31 6164 374000 143 4489650 11.95 12.10 11.90 11.90 0.05 -0.42% 11.90 29 11.95 3 20.17
2023-08-01 6164 179000 75 2135050 12.05 12.05 11.80 11.90 0.00 0% 11.85 15 11.90 4 20.17
2023-08-02 6164 286000 121 3372900 12.00 12.00 11.70 11.70 0.20 -1.68% 11.70 30 11.75 33 19.83
2023-08-04 6164 172000 80 2009100 11.70 11.80 11.55 11.75 0.05 0.43% 11.70 3 11.75 3 19.92
2023-08-07 6164 106000 60 1233450 11.70 11.70 11.55 11.65 0.10 -0.85% 11.60 7 11.70 4 19.75
2023-08-08 6164 246000 143 2818450 11.70 11.70 11.35 11.40 0.25 -2.15% 11.35 19 11.40 6 19.32
2023-08-09 6164 667000 282 7422650 11.40 11.40 11.00 11.00 0.40 -3.51% 11.00 70 11.05 48 18.64
2023-08-10 6164 593000 252 6362750 11.05 11.15 10.60 10.60 0.40 -3.64% 10.60 42 10.70 10 17.97
2023-08-11 6164 180000 105 1921800 10.65 10.80 10.60 10.60 0.00 0% 10.60 55 10.70 2 48.18
2023-08-14 6164 186000 99 1932450 10.60 10.60 10.25 10.40 0.20 -1.89% 10.40 1 10.45 13 47.27
2023-08-15 6164 280000 162 2957350 10.55 10.80 10.35 10.65 0.25 2.4% 10.65 1 10.70 8 48.41
2023-08-16 6164 114000 66 1200100 10.60 10.60 10.45 10.55 0.10 -0.94% 10.50 14 10.60 35 47.95
2023-08-17 6164 131000 77 1391850 10.55 10.80 10.45 10.70 0.15 1.42% 10.70 13 10.75 6 48.64
2023-08-18 6164 100000 58 1068400 10.60 10.75 10.60 10.65 0.05 -0.47% 10.65 11 10.70 1 48.41
2023-08-21 6164 100000 67 1058650 10.65 10.65 10.55 10.60 0.05 -0.47% 10.60 9 10.65 6 48.18
2023-08-22 6164 107000 63 1130250 10.60 10.60 10.45 10.60 0.00 0% 10.60 2 10.65 8 48.18
2023-08-23 6164 200000 94 2118900 10.60 10.75 10.50 10.60 0.00 0% 10.60 10 10.65 7 48.18
2023-08-24 6164 546000 153 5869600 10.65 10.85 10.55 10.60 0.00 0% 10.60 1 10.65 3 48.18
2023-08-25 6164 195000 65 2054900 10.55 10.65 10.50 10.65 0.05 0.47% 10.60 12 10.65 2 48.41
2023-08-28 6164 126000 82 1335050 10.70 10.70 10.50 10.50 0.15 -1.41% 10.50 19 10.60 5 47.73
2023-08-29 6164 318000 142 3390250 10.55 10.85 10.45 10.70 0.20 1.9% 10.70 12 10.75 9 48.64
2023-08-30 6164 99000 65 1067100 10.75 10.90 10.70 10.80 0.10 0.93% 10.75 11 10.80 1 49.09
2023-08-31 6164 103000 52 1115600 10.90 10.95 10.80 10.80 0.00 0% 10.80 29 10.85 5 49.09
2023-09-01 6164 60000 45 653900 10.80 10.95 10.80 10.95 0.15 1.39% 10.90 22 10.95 13 49.77
2023-09-04 6164 53000 41 578450 10.95 10.95 10.85 10.95 0.00 0% 10.90 8 10.95 4 49.77
2023-09-05 6164 156000 116 1723450 10.95 11.15 10.95 11.00 0.05 0.46% 11.00 6 11.05 3 50.00
2023-09-06 6164 1638000 791 19008350 11.25 11.85 11.25 11.60 0.60 5.45% 11.60 69 11.65 2 52.73
2023-09-07 6164 695000 292 8002000 11.65 11.70 11.35 11.40 0.20 -1.72% 11.35 25 11.45 1 51.82
2023-09-08 6164 580000 213 6636850 11.35 11.60 11.25 11.30 0.10 -0.88% 11.30 35 11.35 1 51.36
2023-09-11 6164 285000 135 3186500 11.35 11.35 11.05 11.15 0.15 -1.33% 11.15 1 11.20 8 50.68
2023-09-12 6164 76000 52 849550 11.15 11.25 11.10 11.20 0.05 0.45% 11.15 21 11.20 2 50.91
2023-09-13 6164 215000 92 2435550 11.25 11.40 11.25 11.35 0.15 1.34% 11.30 2 11.35 11 51.59
2023-09-14 6164 338000 103 3784050 11.35 11.35 11.10 11.30 0.05 -0.44% 11.25 19 11.30 8 51.36
2023-09-15 6164 483000 186 5504750 11.30 11.50 11.20 11.20 0.10 -0.88% 11.20 24 11.30 3 50.91
2023-09-18 6164 101000 50 1130600 11.10 11.30 11.10 11.25 0.05 0.45% 11.20 23 11.25 22 51.14
2023-09-19 6164 1149000 303 13150200 11.20 11.60 11.20 11.35 0.10 0.89% 11.30 7 11.35 5 51.59
2023-09-20 6164 142000 65 1596950 11.35 11.35 11.20 11.25 0.10 -0.88% 11.20 45 11.30 9 51.14
2023-09-21 6164 180000 101 1999500 11.15 11.15 11.05 11.15 0.10 -0.89% 11.10 8 11.15 6 50.68
2023-09-22 6164 155000 81 1725200 11.05 11.20 11.00 11.20 0.05 0.45% 11.15 1 11.20 2 50.91
2023-09-25 6164 65000 38 728750 11.20 11.25 11.20 11.20 0.00 0% 11.20 4 11.25 23 50.91
2023-09-26 6164 74000 42 823650 11.25 11.25 11.10 11.15 0.05 -0.45% 11.15 4 11.20 46 50.68
2023-09-27 6164 160000 66 1774350 11.15 11.20 11.05 11.15 0.00 0% 11.10 1 11.15 2 50.68
2023-09-28 6164 118000 60 1313400 11.20 11.20 11.10 11.10 0.05 -0.45% 11.10 35 11.15 1 50.45
2023-10-02 6164 143000 51 1598150 11.15 11.25 11.15 11.25 0.15 1.35% 11.20 8 11.25 11 51.14
2023-10-03 6164 167000 60 1868950 11.25 11.25 11.10 11.25 0.00 0% 11.20 1 11.25 10 51.14
2023-10-04 6164 594000 195 6775850 11.20 11.65 11.10 11.25 0.00 0% 11.25 1 11.30 5 51.14
2023-10-05 6164 107000 53 1211050 11.30 11.35 11.30 11.30 0.05 0.44% 11.30 11 11.35 1 51.36
2023-10-06 6164 418000 128 4698800 11.35 11.35 11.15 11.15 0.15 -1.33% 11.15 5 11.20 3 50.68
2023-10-11 6164 1173000 294 13412050 11.15 11.70 11.10 11.40 0.25 2.24% 11.40 25 11.45 29 51.82
2023-10-12 6164 134000 58 1529250 11.45 11.50 11.40 11.45 0.05 0.44% 11.40 4 11.45 9 52.05
2023-10-13 6164 4000000 619 45948000 11.45 11.65 11.05 11.05 0.40 -3.49% 11.00 55 11.05 28 50.23
2023-10-16 6164 492000 222 5342000 11.10 11.20 10.70 10.70 0.35 -3.17% 10.70 6 10.75 4 48.64
2023-10-17 6164 301000 150 3221200 10.70 10.90 10.50 10.60 0.10 -0.93% 10.55 9 10.60 5 48.18
2023-10-18 6164 649000 222 6903900 10.60 10.80 10.40 10.40 0.20 -1.89% 10.40 9 10.50 1 47.27
2023-10-19 6164 84000 56 877400 10.40 10.50 10.40 10.45 0.05 0.48% 10.40 43 10.45 64 47.50
2023-10-20 6164 162000 98 1670450 10.45 10.45 10.25 10.35 0.10 -0.96% 10.35 2 10.40 8 47.05
2023-10-23 6164 137000 67 1428300 10.40 10.55 10.35 10.50 0.15 1.45% 10.45 23 10.50 2 47.73
2023-10-24 6164 129000 63 1357550 10.50 10.60 10.45 10.55 0.05 0.48% 10.55 1 10.60 7 47.95
2023-10-25 6164 172767 189 1845218 10.55 10.80 10.55 10.65 0.10 0.95% 10.65 3 10.70 20 48.41
2023-10-26 6164 154000 85 1624200 10.65 10.65 10.45 10.45 0.20 -1.88% 10.45 11 10.55 1 47.50
2023-10-27 6164 39000 26 408250 10.50 10.55 10.45 10.45 0.00 0% 10.45 24 10.50 4 47.50
2023-10-30 6164 118000 49 1234100 10.45 10.50 10.40 10.45 0.00 0% 10.40 27 10.50 14 47.50
2023-10-31 6164 240000 79 2498400 10.40 10.50 10.30 10.30 0.15 -1.44% 10.30 2 10.35 4 46.82
2023-11-01 6164 103000 64 1060350 10.35 10.50 10.20 10.20 0.10 -0.97% 10.20 23 10.30 1 46.36
2023-11-02 6164 164000 85 1691400 10.30 10.40 10.15 10.30 0.10 0.98% 10.30 3 10.35 16 46.82
2023-11-03 6164 314000 159 3217400 10.35 10.45 10.15 10.25 0.05 -0.49% 10.20 25 10.25 3 46.59
2023-11-06 6164 366000 195 3806300 10.40 10.50 10.30 10.40 0.15 1.46% 10.35 23 10.40 1 47.27
2023-11-07 6164 86000 57 896950 10.40 10.45 10.35 10.45 0.05 0.48% 10.40 15 10.45 2 47.50
2023-11-08 6164 125000 83 1307000 10.40 10.50 10.40 10.45 0.00 0% 10.40 32 10.45 7 47.50
2023-11-09 6164 69000 49 715950 10.45 10.45 10.35 10.35 0.10 -0.96% 10.30 24 10.35 8 47.05
2023-11-10 6164 34000 27 352650 10.35 10.40 10.35 10.35 0.00 0% 10.35 9 10.40 4 47.05
2023-11-13 6164 117000 67 1207500 10.40 10.40 10.25 10.30 0.05 -0.48% 10.30 20 10.35 4 46.82
2023-11-14 6164 114000 64 1182500 10.30 10.45 10.30 10.35 0.05 0.49% 10.30 38 10.40 9 47.05
2023-11-15 6164 200000 120 2087200 10.50 10.55 10.35 10.45 0.10 0.97% 10.40 16 10.45 11 58.06
2023-11-16 6164 114000 63 1195650 10.45 10.50 10.45 10.45 0.00 0% 10.45 6 10.55 15 58.06
2023-11-17 6164 152000 93 1607150 10.50 10.65 10.50 10.65 0.20 1.91% 10.65 3 10.70 39 59.17
2023-11-20 6164 186000 107 1998350 10.65 10.80 10.65 10.75 0.10 0.94% 10.70 17 10.80 59 59.72
2023-11-21 6164 244000 125 2644950 10.80 10.90 10.80 10.80 0.05 0.47% 10.80 13 10.85 6 60.00
2023-11-22 6164 175000 75 1893650 10.80 10.90 10.75 10.80 0.00 0% 10.80 1 10.85 19 60.00
2023-11-23 6164 4417000 1197 52083050 10.85 11.85 10.85 11.85 1.05 9.72% 11.85 7747 0.00 0 65.83
2023-11-24 6164 6122000 2200 73874350 12.25 12.45 11.60 11.90 0.05 0.42% 11.90 73 11.95 22 66.11
2023-11-27 6164 1222000 503 14123500 12.05 12.05 11.35 11.45 0.45 -3.78% 11.45 4 11.50 19 63.61
2023-11-28 6164 777000 360 8913850 11.50 11.70 11.35 11.40 0.05 -0.44% 11.40 5 11.45 21 63.33
2023-11-29 6164 435000 189 4977950 11.40 11.55 11.35 11.45 0.05 0.44% 11.40 44 11.45 4 63.61
2023-11-30 6164 439000 254 5103900 11.40 11.80 11.40 11.70 0.25 2.18% 11.65 35 11.70 7 65.00
2023-12-01 6164 475000 265 5530450 11.75 11.85 11.50 11.50 0.20 -1.71% 11.50 51 11.55 4 63.89
2023-12-04 6164 440000 237 5083000 11.60 11.65 11.45 11.55 0.05 0.43% 11.50 34 11.55 4 64.17
2023-12-05 6164 268000 145 3106350 11.55 11.70 11.50 11.70 0.15 1.3% 11.65 2 11.70 12 65.00
2023-12-06 6164 417000 213 4918100 11.75 11.90 11.70 11.80 0.10 0.85% 11.80 13 11.85 1 65.56
2023-12-07 6164 280000 132 3284600 11.80 11.85 11.60 11.65 0.15 -1.27% 11.65 21 11.70 1 64.72
2023-12-08 6164 245000 81 2865150 11.70 11.75 11.65 11.70 0.05 0.43% 11.65 46 11.70 1 65.00
2023-12-11 6164 240000 110 2818500 11.65 11.80 11.65 11.80 0.10 0.85% 11.75 23 11.80 19 65.56
2023-12-12 6164 1652000 545 19848150 11.85 12.25 11.80 12.00 0.20 1.69% 11.95 19 12.05 16 66.67
2023-12-13 6164 523000 240 6219400 12.00 12.20 11.70 11.70 0.30 -2.5% 11.70 10 11.75 6 65.00
2023-12-14 6164 657000 277 7681850 11.80 11.95 11.50 11.55 0.15 -1.28% 11.55 3 11.60 9 64.17
2023-12-15 6164 384000 142 4447650 11.60 11.70 11.50 11.50 0.05 -0.43% 11.50 72 11.55 5 63.89
2023-12-18 6164 277000 160 3235350 11.60 11.80 11.55 11.70 0.20 1.74% 11.65 8 11.70 8 65.00
2023-12-19 6164 302000 144 3491950 11.75 11.75 11.50 11.60 0.10 -0.85% 11.60 9 11.65 2 64.44
2023-12-20 6164 2806000 623 35710250 12.50 12.75 12.50 12.75 1.15 9.91% 12.75 1819 0.00 0 70.83
2023-12-21 6164 5183000 2445 64625950 12.75 12.85 12.25 12.25 0.50 -3.92% 12.25 13 12.30 52 68.06
2023-12-22 6164 953000 421 11781050 12.25 12.50 12.25 12.25 0.00 0% 12.25 27 12.30 28 68.06
2023-12-25 6164 2567000 1191 32783100 12.45 13.20 12.40 12.45 0.20 1.63% 12.45 1 12.50 24 69.17
2023-12-26 6164 899000 455 11212900 12.50 12.65 12.30 12.40 0.05 -0.4% 12.35 19 12.40 3 68.89
2023-12-27 6164 898000 397 11022600 12.45 12.45 12.10 12.25 0.15 -1.21% 12.25 15 12.30 7 68.06
2023-12-28 6164 991000 460 12385450 12.25 12.90 12.25 12.40 0.15 1.22% 12.40 15 12.45 33 68.89
2023-12-29 6164 1583000 661 20102000 12.55 12.90 12.45 12.65 0.25 2.02% 12.65 117 12.70 15 70.28