大豐電(6184)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　　48.15
0
0%		48.20
0.05
0.1%		48.45
0.25
0.52%		48.50
0.05
0.1%		 　48.60
0.1
0.21%		48.60
0
0%		48.60
0
0%		48.60
0
0%		48.55
-0.05
-0.1%		 　48.90
0.35
0.72%		48.65
-0.25
-0.51%		 　　　　　　　　　　　48.70
0.05
0.1%		48.85
0.15
0.31%		48.6
2 月48.65
-0.2
-0.41%		48.70
0.05
0.1%		48.90
0.2
0.41%		 　48.75
-0.15
-0.31%		48.75
0
0%		48.90
0.15
0.31%		48.90
0
0%		49.00
0.1
0.2%		 　49.20
0.2
0.41%		49.20
0
0%		49.10
-0.1
-0.2%		49.00
-0.1
-0.2%		49.00
0
0%		 　49.00
0
0%		49.00
0
0%		48.95
-0.05
-0.1%		49.10
0.15
0.31%		49.40
0.3
0.61%		 49.16
3 月　49.70
0.3
0.61%		49.60
-0.1
-0.2%		 　49.40
-0.2
-0.4%		49.50
0.1
0.2%		50.40
0.9
1.82%		50.00
-0.4
-0.79%		49.80
-0.2
-0.4%		 　50.20
0.4
0.8%		50.00
-0.2
-0.4%		49.75
-0.25
-0.5%		49.70
-0.05
-0.1%		50.30
0.6
1.21%		 　50.50
0.2
0.4%		50.60
0.1
0.2%		50.50
-0.1
-0.2%		50.30
-0.2
-0.4%		50.40
0.1
0.2%		 　50.30
-0.1
-0.2%		50.10
-0.2
-0.4%		50.10
0
0%		50.20
0.1
0.2%		50.30
0.1
0.2%		50.08
4 月 　　　　50.20
-0.1
-0.2%		50.40
0.2
0.4%		 　50.40
0
0%		50.50
0.1
0.2%		50.60
0.1
0.2%		50.80
0.2
0.4%		50.70
-0.1
-0.2%		 　50.40
-0.3
-0.59%		50.40
0
0%		50.50
0.1
0.2%		50.30
-0.2
-0.4%		50.30
0
0%		 　50.40
0.1
0.2%		50.30
-0.1
-0.2%		50.30
0
0%		50.00
-0.3
-0.6%		50.20
0.2
0.4%		 50.34
5 月　50.00
-0.2
-0.4%		50.00
0
0%		50.30
0.3
0.6%		50.20
-0.1
-0.2%		 　50.10
-0.1
-0.2%		50.30
0.2
0.4%		50.30
0
0%		50.40
0.1
0.2%		50.40
0
0%		 　50.60
0.2
0.4%		51.00
0.4
0.79%		51.90
0.9
1.76%		51.40
-0.5
-0.96%		50.80
-0.6
-1.17%		 　50.80
0
0%		50.80
0
0%		50.60
-0.2
-0.39%		50.80
0.2
0.4%		50.80
0
0%		 　50.70
-0.1
-0.2%		51.10
0.4
0.79%		51.00
-0.1
-0.2%		50.63
6 月51.10
0.1
0.2%		51.30
0.2
0.39%		 　51.80
0.5
0.97%		52.40
0.6
1.16%		52.30
-0.1
-0.19%		52.40
0.1
0.19%		52.70
0.3
0.57%		 　52.50
-0.2
-0.38%		52.90
0.4
0.76%		52.80
-0.1
-0.19%		52.50
-0.3
-0.57%		53.00
0.5
0.95%		 　53.10
0.1
0.19%		50.70
-2.4
-4.52%		51.30
0.6
1.18%		 　　　51.20
-0.1
-0.19%		51.00
-0.2
-0.39%		50.90
-0.1
-0.2%		50.90
0
0%		50.90
0
0%		 51.89
7 月　　50.90
0
0%		51.00
0.1
0.2%		50.70
-0.3
-0.59%		50.70
0
0%		50.60
-0.1
-0.2%		 　50.70
0.1
0.2%		51.10
0.4
0.79%		50.70
-0.4
-0.78%		50.60
-0.1
-0.2%		50.70
0.1
0.2%		 　　50.10
-0.6
-1.18%		50.20
0.1
0.2%		50.20
0
0%		50.40
0.2
0.4%		 　50.40
0
0%		50.40
0
0%		 50.70
0.3
0.6%		50.50
-0.2
-0.39%		 50.30
-0.2
-0.4%		50.54
8 月50.40
0.1
0.2%		50.60
0.2
0.4%		 50.60
0
0%		 　50.70
0.1
0.2%		50.60
-0.1
-0.2%		50.90
0.3
0.59%		50.70
-0.2
-0.39%		50.70
0
0%		 　50.50
-0.2
-0.39%		50.40
-0.1
-0.2%		50.50
0.1
0.2%		50.50
0
0%		51.00
0.5
0.99%		 　51.00
0
0%		50.50
-0.5
-0.98%		50.50
0
0%		50.50
0
0%		50.50
0
0%		 　50.50
0
0%		50.60
0.1
0.2%		50.70
0.1
0.2%		50.70
0
0%		50.63
9 月50.90
0.2
0.39%		 　50.80
-0.1
-0.2%		50.30
-0.5
-0.98%		50.20
-0.1
-0.2%		50.30
0.1
0.2%		50.20
-0.1
-0.2%		 　50.30
0.1
0.2%		50.30
0
0%		50.20
-0.1
-0.2%		50.20
0
0%		50.30
0.1
0.2%		 　50.30
0
0%		50.30
0
0%		50.40
0.1
0.2%		50.30
-0.1
-0.2%		50.20
-0.1
-0.2%		 　50.20
0
0%		50.10
-0.1
-0.2%		50.20
0.1
0.2%		50.20
0
0%		 50.31
10 月　50.20
0
0%		50.20
0
0%		50.10
-0.1
-0.2%		50.20
0.1
0.2%		50.50
0.3
0.6%		 　　　50.70
0.2
0.4%		50.70
0
0%		50.60
-0.1
-0.2%		 　50.60
0
0%		50.80
0.2
0.4%		50.60
-0.2
-0.39%		50.60
0
0%		50.60
0
0%		 　50.50
-0.1
-0.2%		50.20
-0.3
-0.59%		50.40
0.2
0.4%		50.30
-0.1
-0.2%		50.40
0.1
0.2%		 　50.40
0
0%		50.30
-0.1
-0.2%		50.46
11 月50.40
0.1
0.2%		50.50
0.1
0.2%		50.80
0.3
0.59%		 　50.90
0.1
0.2%		50.60
-0.3
-0.59%		50.50
-0.1
-0.2%		51.00
0.5
0.99%		50.70
-0.3
-0.59%		 　50.80
0.1
0.2%		51.00
0.2
0.39%		51.20
0.2
0.39%		51.20
0
0%		51.30
0.1
0.2%		 　52.00
0.7
1.36%		52.20
0.2
0.38%		52.00
-0.2
-0.38%		51.70
-0.3
-0.58%		51.60
-0.1
-0.19%		 　51.40
-0.2
-0.39%		52.00
0.6
1.17%		52.00
0
0%		52.30
0.3
0.58%		 51.31
12 月52.10
-0.2
-0.38%		 　52.20
0.1
0.19%		52.20
0
0%		52.60
0.4
0.77%		52.70
0.1
0.19%		52.80
0.1
0.19%		 　52.10
-0.7
-1.33%		52.10
0
0%		51.40
-0.7
-1.34%		51.50
0.1
0.19%		52.10
0.6
1.17%		 　51.60
-0.5
-0.96%		51.50
-0.1
-0.19%		51.60
0.1
0.19%		51.50
-0.1
-0.19%		51.50
0
0%		 　51.50
0
0%		51.60
0.1
0.19%		51.60
0
0%		51.70
0.1
0.19%		51.60
-0.1
-0.19%		　　51.88

說明:最高漲幅:1.82%最低跌幅:-4.52% 最高價:53.10最低價:48.15平均價:50.53,灰色底表示週末,漲124天(28.05)元,跌103天(-23.45)元,平盤73天
2%=2,1%=39,0%=156,-0%=1,-1%=24,-2%=78,

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 6184 35000 20 1681850 48.00 48.15 48.00 48.15 0.10 0% 48.15 1 48.30 1 12.91
2023-01-04 6184 2000 2 96400 48.20 48.20 48.20 48.20 0.05 0.1% 48.15 7 48.20 6 12.92
2023-01-05 6184 40000 23 1935600 48.30 48.50 48.20 48.45 0.25 0.52% 48.45 1 48.50 3 12.99
2023-01-06 6184 17000 13 823650 48.45 48.55 48.30 48.50 0.05 0.1% 48.50 1 48.55 2 13.00
2023-01-09 6184 34000 19 1650850 48.60 48.60 48.15 48.60 0.10 0.21% 48.40 1 48.80 1 13.03
2023-01-10 6184 1000 1 48600 48.60 48.60 48.60 48.60 0.00 0% 48.20 3 48.40 1 13.03
2023-01-11 6184 23000 16 1117300 48.60 48.60 48.50 48.60 0.00 0% 48.50 1 48.65 2 13.03
2023-01-12 6184 81000 24 3941650 48.60 48.90 48.55 48.60 0.00 0% 48.40 1 48.60 30 13.03
2023-01-13 6184 14000 7 680200 48.60 48.60 48.50 48.55 0.05 -0.1% 48.50 3 48.55 1 13.02
2023-01-16 6184 34000 9 1654300 48.55 48.90 48.55 48.90 0.35 0.72% 48.65 1 48.80 1 13.11
2023-01-17 6184 17000 8 826600 48.85 48.85 48.60 48.65 0.25 -0.51% 48.65 1 48.70 6 13.04
2023-01-30 6184 47000 26 2293800 49.00 49.00 48.65 48.70 0.05 0.1% 48.70 19 48.85 1 13.06
2023-01-31 6184 32000 18 1561200 48.65 48.90 48.65 48.85 0.15 0.31% 48.65 22 48.75 1 13.10
2023-02-01 6184 13000 13 634600 48.90 48.90 48.65 48.65 0.20 -0.41% 48.65 20 48.85 1 13.04
2023-02-02 6184 44000 23 2143950 48.65 48.80 48.65 48.70 0.05 0.1% 48.65 16 48.70 1 13.06
2023-02-03 6184 17000 8 828650 48.70 48.90 48.70 48.90 0.20 0.41% 48.75 12 48.90 7 13.11
2023-02-06 6184 2000 2 97500 48.75 48.75 48.75 48.75 0.15 -0.31% 48.75 4 48.80 5 13.07
2023-02-07 6184 10000 8 487500 48.70 48.80 48.70 48.75 0.00 0% 48.70 17 48.75 1 13.07
2023-02-08 6184 50000 22 2442350 48.75 49.00 48.70 48.90 0.15 0.31% 48.90 7 48.95 1 13.11
2023-02-09 6184 27000 11 1321850 48.90 49.05 48.85 48.90 0.00 0% 48.80 12 48.95 1 13.11
2023-02-10 6184 8000 8 392000 49.00 49.00 49.00 49.00 0.10 0.2% 48.95 1 49.00 1 13.14
2023-02-13 6184 19000 13 940200 49.90 49.90 49.00 49.20 0.20 0.41% 49.05 1 49.20 1 13.19
2023-02-14 6184 1000 1 49200 49.20 49.20 49.20 49.20 0.00 0% 49.10 2 49.50 6 13.19
2023-02-15 6184 29000 22 1424850 49.20 49.25 49.00 49.10 0.10 -0.2% 49.10 3 49.25 1 13.16
2023-02-16 6184 23000 13 1133600 49.10 49.60 49.00 49.00 0.10 -0.2% 49.00 3 49.50 1 13.14
2023-02-17 6184 11000 11 539100 49.00 49.10 49.00 49.00 0.00 0% 49.00 3 49.50 3 13.14
2023-02-20 6184 65000 20 3186200 48.90 49.60 48.90 49.00 0.00 0% 48.95 12 49.25 1 13.14
2023-02-21 6184 38000 17 1861950 49.00 49.10 48.95 49.00 0.00 0% 49.00 1 49.10 1 13.14
2023-02-22 6184 71000 40 3466700 49.00 49.00 48.75 48.95 0.05 -0.1% 48.90 1 49.20 1 13.12
2023-02-23 6184 12000 7 589200 49.10 49.10 49.10 49.10 0.15 0.31% 49.00 12 49.25 1 13.16
2023-02-24 6184 9000 8 443550 49.10 49.40 49.10 49.40 0.30 0.61% 49.10 25 49.50 2 13.24
2023-03-02 6184 26000 22 1282400 49.25 49.70 49.10 49.70 0.45 0.61% 49.30 3 49.50 2 13.32
2023-03-03 6184 18000 14 892350 49.40 49.70 49.40 49.60 0.10 -0.2% 49.50 5 49.65 2 13.30
2023-03-06 6184 36000 21 1779950 49.60 49.60 49.40 49.40 0.20 -0.4% 49.40 35 49.45 1 13.24
2023-03-07 6184 2000 2 99000 49.50 49.50 49.50 49.50 0.10 0.2% 49.35 1 49.40 2 13.27
2023-03-08 6184 119000 90 5924800 49.50 50.50 49.05 50.40 0.90 1.82% 50.30 7 50.40 3 13.51
2023-03-09 6184 48000 41 2407900 50.40 50.40 50.00 50.00 0.40 -0.79% 50.00 5 50.10 2 13.40
2023-03-10 6184 83000 64 4131250 50.00 50.00 49.60 49.80 0.20 -0.4% 49.70 2 49.75 2 13.35
2023-03-13 6184 41000 37 2049700 49.20 50.40 49.20 50.20 0.40 0.8% 50.10 3 50.20 2 14.43
2023-03-14 6184 14000 12 699050 50.00 50.00 49.90 50.00 0.20 -0.4% 49.95 1 50.00 1 14.37
2023-03-15 6184 43000 35 2151650 50.40 50.50 49.75 49.75 0.25 -0.5% 49.70 2 49.75 3 14.30
2023-03-16 6184 58000 47 2894650 50.00 50.20 49.70 49.70 0.05 -0.1% 49.70 1 49.80 1 14.28
2023-03-17 6184 69000 37 3434400 50.00 50.30 49.70 50.30 0.60 1.21% 50.10 1 50.20 2 14.45
2023-03-20 6184 65000 62 3283050 50.30 50.90 49.85 50.50 0.20 0.4% 50.20 1 50.50 1 14.51
2023-03-21 6184 30000 27 1519800 50.60 50.90 50.50 50.60 0.10 0.2% 50.60 1 50.70 2 14.54
2023-03-22 6184 43000 30 2160700 50.60 50.60 50.10 50.50 0.10 -0.2% 50.30 13 50.50 1 14.51
2023-03-23 6184 24000 19 1208300 50.10 50.60 50.00 50.30 0.20 -0.4% 50.30 1 50.50 2 14.45
2023-03-24 6184 30000 24 1509800 50.20 50.50 50.10 50.40 0.10 0.2% 50.20 9 50.40 2 14.48
2023-03-27 6184 35000 22 1759900 50.80 50.80 50.20 50.30 0.10 -0.2% 50.20 5 50.30 2 14.45
2023-03-28 6184 13000 11 651900 50.20 50.30 50.10 50.10 0.20 -0.4% 50.10 3 50.20 2 14.40
2023-03-29 6184 7000 7 350600 50.10 50.10 50.00 50.10 0.00 0% 50.10 15 50.30 2 14.40
2023-03-30 6184 19000 12 954400 50.20 50.30 50.20 50.20 0.10 0.2% 50.20 3 50.30 1 14.43
2023-03-31 6184 24000 12 1206000 50.20 50.30 50.20 50.30 0.10 0.2% 50.20 50 50.30 1 14.45
2023-04-06 6184 7000 7 351600 50.10 50.30 50.10 50.20 0.10 -0.2% 50.20 2 50.30 1 14.43
2023-04-07 6184 37000 17 1869400 50.80 50.80 50.30 50.40 0.20 0.4% 50.30 10 50.50 1 14.48
2023-04-10 6184 48000 27 2415500 50.30 50.60 50.10 50.40 0.00 0% 50.30 3 50.40 2 14.48
2023-04-11 6184 16000 9 805200 50.20 50.50 50.20 50.50 0.10 0.2% 50.40 2 50.50 2 14.51
2023-04-12 6184 17000 16 861100 50.80 50.80 50.50 50.60 0.10 0.2% 50.50 4 50.70 1 14.54
2023-04-13 6184 10000 6 506100 50.60 50.80 50.50 50.80 0.20 0.4% 50.60 4 50.70 2 14.60
2023-04-14 6184 19000 17 965300 50.90 50.90 50.70 50.70 0.10 -0.2% 50.70 4 50.80 7 14.57
2023-04-17 6184 116000 69 5845100 50.90 50.90 50.30 50.40 0.30 -0.59% 50.30 5 50.50 1 14.48
2023-04-18 6184 27000 24 1360700 50.40 50.50 50.30 50.40 0.00 0% 50.40 1 50.50 2 14.48
2023-04-19 6184 11000 9 556400 50.60 50.70 50.50 50.50 0.10 0.2% 50.50 1 50.60 2 14.51
2023-04-20 6184 20000 17 1008800 50.30 50.60 50.20 50.30 0.20 -0.4% 50.30 2 50.40 3 14.45
2023-04-21 6184 55000 39 2762400 50.60 50.60 50.10 50.30 0.00 0% 50.20 7 50.30 1 14.45
2023-04-24 6184 18000 16 909900 50.70 50.70 50.40 50.40 0.10 0.2% 50.30 6 50.40 1 14.48
2023-04-25 6184 21000 18 1058700 50.50 50.50 50.20 50.30 0.10 -0.2% 50.30 1 50.40 3 14.45
2023-04-26 6184 29000 26 1456600 50.30 50.30 50.00 50.30 0.00 0% 50.20 10 50.50 8 14.45
2023-04-27 6184 109000 42 5454600 50.10 50.50 50.00 50.00 0.30 -0.6% 49.95 2 50.00 28 14.37
2023-04-28 6184 73000 59 3656800 50.10 50.40 50.00 50.20 0.20 0.4% 50.10 4 50.20 1 14.43
2023-05-02 6184 107000 75 5359900 50.70 50.70 50.00 50.00 0.20 -0.4% 50.00 3 50.10 1 14.37
2023-05-03 6184 64000 52 3202400 50.00 50.30 50.00 50.00 0.00 0% 50.00 3 50.10 1 14.37
2023-05-04 6184 59000 47 2953900 50.00 50.30 50.00 50.30 0.30 0.6% 50.30 3 50.40 7 14.45
2023-05-05 6184 142000 80 7112300 50.30 50.30 50.00 50.20 0.10 -0.2% 50.10 12 50.20 1 14.43
2023-05-08 6184 87000 59 4371100 50.20 50.80 50.00 50.10 0.10 -0.2% 50.10 8 50.20 1 15.66
2023-05-09 6184 51000 26 2565300 50.50 50.50 50.20 50.30 0.20 0.4% 50.20 7 50.30 3 15.72
2023-05-10 6184 22000 13 1107000 50.40 50.40 50.30 50.30 0.00 0% 50.30 1 50.40 3 15.72
2023-05-11 6184 30000 18 1507500 50.30 50.40 50.10 50.40 0.10 0.2% 50.30 6 50.40 1 15.75
2023-05-12 6184 10000 10 504100 50.30 50.50 50.30 50.40 0.00 0% 50.40 1 50.50 7 15.75
2023-05-15 6184 84000 69 4274800 50.40 51.20 50.40 50.60 0.20 0.4% 50.60 6 50.80 1 15.81
2023-05-16 6184 50000 30 2545300 51.30 51.30 50.70 51.00 0.40 0.79% 50.80 4 51.00 1 15.94
2023-05-17 6184 90439 101 4677282 51.40 52.00 51.20 51.90 0.90 1.76% 51.80 4 51.90 1 16.22
2023-05-18 6184 46000 32 2378100 52.00 52.00 51.40 51.40 0.50 -0.96% 51.40 2 51.50 1 16.06
2023-05-19 6184 112000 87 5680200 51.30 51.30 50.50 50.80 0.60 -1.17% 50.80 4 50.90 1 15.88
2023-05-22 6184 75000 49 3804000 51.00 51.00 50.60 50.80 0.00 0% 50.70 2 50.80 1 15.88
2023-05-23 6184 57000 41 2887700 50.70 50.80 50.50 50.80 0.00 0% 50.80 1 50.90 4 15.88
2023-05-24 6184 35000 26 1772700 50.80 50.80 50.60 50.60 0.20 -0.39% 50.60 13 50.70 42 15.81
2023-05-25 6184 18000 17 914300 50.90 50.90 50.60 50.80 0.20 0.4% 50.80 1 50.90 1 15.88
2023-05-26 6184 37000 22 1876800 50.90 50.90 50.60 50.80 0.00 0% 50.60 14 50.70 1 15.88
2023-05-29 6184 44000 32 2226600 50.60 50.70 50.50 50.70 0.10 -0.2% 50.60 7 50.90 3 15.84
2023-05-30 6184 31000 22 1584700 50.90 51.30 50.90 51.10 0.40 0.79% 51.10 2 51.20 1 15.97
2023-05-31 6184 21000 17 1072700 51.30 51.30 51.00 51.00 0.10 -0.2% 50.90 1 51.10 1 15.94
2023-06-01 6184 16000 13 819700 51.20 51.30 51.10 51.10 0.10 0.2% 51.10 1 51.20 1 15.97
2023-06-02 6184 9000 8 460800 51.10 51.30 51.10 51.30 0.20 0.39% 51.20 2 51.30 1 16.03
2023-06-05 6184 37000 22 1915400 51.50 52.00 51.40 51.80 0.50 0.97% 51.60 2 51.90 1 16.19
2023-06-06 6184 158000 72 8287800 52.00 53.10 52.00 52.40 0.60 1.16% 52.40 1 52.50 2 16.38
2023-06-07 6184 102000 55 5343500 52.40 52.70 52.20 52.30 0.10 -0.19% 52.20 3 52.30 1 16.34
2023-06-08 6184 93000 43 4929500 52.80 53.40 52.30 52.40 0.10 0.19% 52.40 8 52.50 5 16.38
2023-06-09 6184 36000 32 1895400 52.40 52.80 52.40 52.70 0.30 0.57% 52.40 6 52.80 1 16.47
2023-06-12 6184 60000 42 3155900 52.70 52.80 52.40 52.50 0.20 -0.38% 52.40 3 52.50 44 16.41
2023-06-13 6184 163000 54 8637500 52.50 53.60 52.50 52.90 0.40 0.76% 52.80 1 52.90 4 16.53
2023-06-14 6184 21000 20 1104500 52.80 52.80 52.50 52.80 0.10 -0.19% 52.70 1 52.80 9 16.50
2023-06-15 6184 54000 37 2838100 52.80 52.80 52.40 52.50 0.30 -0.57% 52.40 5 52.50 1 16.41
2023-06-16 6184 122000 51 6503300 52.50 54.40 52.50 53.00 0.50 0.95% 52.80 1 52.90 1 16.56
2023-06-19 6184 136000 96 7202400 53.00 53.10 52.80 53.10 0.10 0.19% 53.10 5 53.20 9 16.59
2023-06-20 6184 212000 149 10789600 50.20 51.60 50.20 50.70 0.00 -4.52% 50.60 22 50.80 2 15.84
2023-06-21 6184 57000 49 2912000 51.00 51.30 50.60 51.30 0.60 1.18% 51.20 1 51.30 10 16.03
2023-06-26 6184 83000 54 4234300 51.00 51.20 50.80 51.20 0.10 -0.19% 50.90 4 51.20 5 16.00
2023-06-27 6184 25000 22 1270200 50.90 51.00 50.70 51.00 0.20 -0.39% 50.80 2 51.00 3 15.94
2023-06-28 6184 31000 23 1578900 51.00 51.00 50.80 50.90 0.10 -0.2% 50.80 5 50.90 1 15.91
2023-06-29 6184 59000 37 3019400 51.00 51.70 50.90 50.90 0.00 0% 50.90 19 51.00 1 15.91
2023-06-30 6184 19000 18 970800 50.90 51.30 50.90 50.90 0.00 0% 50.90 19 51.00 1 15.91
2023-07-03 6184 23000 20 1175300 51.00 51.30 50.90 50.90 0.00 0% 50.90 11 51.00 2 15.91
2023-07-04 6184 26000 20 1325200 51.00 51.00 50.90 51.00 0.10 0.2% 50.90 13 51.00 1 15.94
2023-07-05 6184 17000 13 863200 51.00 51.00 50.70 50.70 0.30 -0.59% 50.70 6 50.80 1 15.84
2023-07-06 6184 12000 12 608400 50.70 50.80 50.60 50.70 0.00 0% 50.60 7 50.70 1 15.84
2023-07-07 6184 13000 12 657600 50.60 50.70 50.50 50.60 0.10 -0.2% 50.50 8 50.60 1 15.81
2023-07-10 6184 18000 15 913900 50.70 51.00 50.60 50.70 0.10 0.2% 50.60 4 50.80 1 15.84
2023-07-11 6184 19000 16 968300 50.90 51.10 50.80 51.10 0.40 0.79% 50.90 4 51.20 2 15.97
2023-07-12 6184 25000 24 1273100 51.10 51.10 50.70 50.70 0.40 -0.78% 50.70 20 50.80 2 15.84
2023-07-13 6184 23000 21 1165100 50.70 50.80 50.60 50.60 0.10 -0.2% 50.60 2 50.70 4 15.81
2023-07-14 6184 14000 13 710100 50.60 50.80 50.60 50.70 0.10 0.2% 50.70 1 50.80 1 15.84
2023-07-18 6184 99000 61 4959600 50.50 50.50 50.00 50.10 0.20 -1.18% 50.10 2 50.30 2 15.66
2023-07-19 6184 24000 17 1204600 50.10 50.40 50.10 50.20 0.10 0.2% 50.10 22 50.20 2 15.69
2023-07-20 6184 36000 32 1806900 50.30 50.40 50.10 50.20 0.00 0% 50.10 5 50.50 2 15.69
2023-07-21 6184 37000 29 1869400 50.60 50.70 50.30 50.40 0.20 0.4% 50.40 3 50.50 2 15.75
2023-07-24 6184 17000 15 857000 50.30 50.60 50.30 50.40 0.00 0% 50.30 4 50.40 2 15.75
2023-07-25 6184 42000 32 2121400 50.60 50.70 50.40 50.40 0.00 0% 50.40 2 50.60 2 15.75
2023-07-27 6184 6000 6 302900 50.30 50.70 50.30 50.70 0.20 0.6% 50.70 1 50.80 2 15.84
2023-07-28 6184 3000 3 151500 50.50 50.50 50.50 50.50 0.20 -0.39% 50.50 2 50.60 2 15.78
2023-07-31 6184 45000 37 2268600 50.50 50.70 50.30 50.30 0.20 -0.4% 50.30 17 50.40 1 15.72
2023-08-01 6184 3000 3 151100 50.40 50.40 50.30 50.40 0.10 0.2% 50.50 6 50.70 2 15.75
2023-08-02 6184 7000 7 354200 50.60 50.60 50.60 50.60 0.20 0.4% 50.60 1 50.80 2 15.81
2023-08-04 6184 39000 19 1977300 50.70 50.80 50.60 50.60 0.00 0% 50.50 6 50.60 1 15.81
2023-08-07 6184 15000 11 759700 50.60 50.70 50.60 50.70 0.10 0.2% 50.50 7 50.60 2 15.84
2023-08-08 6184 13000 12 656900 50.60 50.60 50.50 50.60 0.10 -0.2% 50.60 1 50.70 2 15.81
2023-08-09 6184 44000 33 2236900 51.00 51.00 50.70 50.90 0.30 0.59% 50.80 2 50.90 1 15.91
2023-08-10 6184 25000 15 1269500 50.90 50.90 50.70 50.70 0.20 -0.39% 50.70 8 50.80 2 15.84
2023-08-11 6184 22000 20 1117100 50.70 50.90 50.70 50.70 0.00 0% 50.70 1 50.80 2 15.18
2023-08-14 6184 52000 34 2622400 50.60 50.60 50.30 50.50 0.20 -0.39% 50.50 1 50.60 2 15.12
2023-08-15 6184 13000 13 656200 50.50 50.60 50.40 50.40 0.10 -0.2% 50.30 6 50.50 2 15.09
2023-08-16 6184 20000 18 1012400 50.40 51.50 50.40 50.50 0.10 0.2% 50.40 5 50.70 1 15.12
2023-08-17 6184 7000 7 353700 50.50 50.60 50.50 50.50 0.00 0% 50.40 4 50.60 1 15.12
2023-08-18 6184 24000 21 1211900 50.40 51.00 50.40 51.00 0.50 0.99% 50.40 5 50.60 2 15.27
2023-08-21 6184 1000 1 51000 51.00 51.00 51.00 51.00 0.00 0% 50.70 2 50.80 2 15.27
2023-08-22 6184 10000 10 506200 50.50 51.00 50.50 50.50 0.50 -0.98% 50.50 10 50.70 2 15.12
2023-08-23 6184 13000 10 657200 50.60 50.60 50.50 50.50 0.00 0% 50.50 4 50.60 1 15.12
2023-08-24 6184 23000 18 1162400 50.50 50.80 50.50 50.50 0.00 0% 50.50 16 50.60 2 15.12
2023-08-25 6184 12000 12 607000 50.60 50.80 50.50 50.50 0.00 0% 50.50 13 50.60 1 15.12
2023-08-28 6184 12000 8 606300 50.60 50.60 50.50 50.50 0.00 0% 50.50 8 50.60 2 15.12
2023-08-29 6184 9000 9 455700 50.70 50.80 50.60 50.60 0.10 0.2% 50.60 4 50.70 2 15.15
2023-08-30 6184 19000 15 964700 50.80 50.80 50.70 50.70 0.10 0.2% 50.70 4 50.80 4 15.18
2023-08-31 6184 16000 13 812100 50.80 50.80 50.70 50.70 0.00 0% 50.70 1 50.80 3 15.18
2023-09-01 6184 25000 15 1272800 50.90 51.00 50.70 50.90 0.20 0.39% 50.90 9 51.00 33 15.24
2023-09-04 6184 35000 22 1782500 50.90 51.00 50.80 50.80 0.10 -0.2% 50.70 2 50.90 2 15.21
2023-09-05 6184 132000 72 6644000 51.00 51.00 50.10 50.30 0.50 -0.98% 50.30 2 50.50 4 15.06
2023-09-06 6184 163000 131 8164900 50.30 50.50 50.00 50.20 0.10 -0.2% 50.10 4 50.30 1 15.03
2023-09-07 6184 16000 14 803200 50.10 50.40 50.10 50.30 0.10 0.2% 50.30 1 50.40 1 15.06
2023-09-08 6184 9000 9 452300 50.30 50.30 50.20 50.20 0.10 -0.2% 50.20 4 50.30 1 15.03
2023-09-11 6184 23000 20 1155500 50.30 50.40 50.10 50.30 0.10 0.2% 50.20 3 50.30 1 15.06
2023-09-12 6184 56000 32 2805500 50.30 50.30 50.00 50.30 0.00 0% 50.20 5 50.30 5 15.06
2023-09-13 6184 24000 17 1206400 50.10 50.40 50.10 50.20 0.10 -0.2% 50.20 5 50.30 1 15.03
2023-09-14 6184 29000 21 1453600 50.20 50.30 50.00 50.20 0.00 0% 50.20 1 50.30 1 15.03
2023-09-15 6184 19000 14 955400 50.20 50.30 50.20 50.30 0.10 0.2% 50.20 8 50.30 1 15.06
2023-09-18 6184 28000 13 1407300 50.50 50.50 50.20 50.30 0.00 0% 50.30 1 50.40 4 15.06
2023-09-19 6184 21000 17 1056300 50.30 50.30 50.30 50.30 0.00 0% 50.30 1 50.40 1 15.06
2023-09-20 6184 14000 14 705200 50.40 50.40 50.30 50.40 0.10 0.2% 50.30 4 50.40 3 15.09
2023-09-21 6184 45000 30 2261100 50.30 50.40 50.10 50.30 0.10 -0.2% 50.20 7 50.40 3 15.06
2023-09-22 6184 17000 13 853500 50.30 50.30 50.10 50.20 0.10 -0.2% 50.20 9 50.30 1 15.03
2023-09-25 6184 37000 21 1854800 50.20 50.20 50.10 50.20 0.00 0% 50.10 11 50.20 2 15.03
2023-09-26 6184 18000 15 902900 50.20 50.20 50.10 50.10 0.10 -0.2% 50.10 18 50.20 11 15.00
2023-09-27 6184 20000 13 1002500 50.00 50.20 50.00 50.20 0.10 0.2% 50.10 16 50.20 1 15.03
2023-09-28 6184 13000 13 654900 50.60 50.60 50.20 50.20 0.00 0% 50.20 13 50.30 2 15.03
2023-10-02 6184 29000 20 1454800 50.30 50.30 50.10 50.20 0.00 0% 50.10 6 50.30 2 15.03
2023-10-03 6184 23000 19 1154600 50.20 50.40 50.10 50.20 0.00 0% 50.20 1 50.30 9 15.03
2023-10-04 6184 45000 34 2254700 50.20 50.20 50.00 50.10 0.10 -0.2% 50.10 2 50.20 1 15.00
2023-10-05 6184 12000 12 601600 50.00 50.40 50.00 50.20 0.10 0.2% 50.10 7 50.30 2 15.03
2023-10-06 6184 36000 24 1824200 50.30 53.00 50.30 50.50 0.30 0.6% 50.40 2 50.60 4 15.12
2023-10-11 6184 17000 14 861800 50.80 50.80 50.60 50.70 0.20 0.4% 50.60 4 50.80 8 15.18
2023-10-12 6184 28000 26 1413000 50.70 50.70 50.20 50.70 0.00 0% 50.50 5 50.70 8 15.18
2023-10-13 6184 10000 9 504900 50.40 50.60 50.30 50.60 0.10 -0.2% 50.60 1 50.70 3 15.15
2023-10-16 6184 21000 13 1065200 50.70 50.80 50.60 50.60 0.00 0% 50.60 1 50.70 3 15.15
2023-10-17 6184 27000 17 1378000 51.20 51.20 50.70 50.80 0.20 0.4% 50.80 7 50.90 6 15.21
2023-10-18 6184 25000 17 1261900 50.20 50.70 50.20 50.60 0.20 -0.39% 50.60 3 50.70 2 15.15
2023-10-19 6184 3000 3 151700 50.50 50.60 50.50 50.60 0.00 0% 50.60 3 50.80 16 15.15
2023-10-20 6184 22000 16 1106200 50.20 50.60 50.20 50.60 0.00 0% 50.60 1 50.70 1 15.15
2023-10-23 6184 9000 7 455000 50.60 50.60 50.50 50.50 0.10 -0.2% 50.50 3 50.60 3 15.12
2023-10-24 6184 32000 23 1611400 50.50 50.50 50.20 50.20 0.30 -0.59% 50.20 9 50.50 1 15.03
2023-10-25 6184 10419 19 525083 50.30 50.40 50.30 50.40 0.20 0.4% 50.40 4 50.50 1 15.09
2023-10-26 6184 8000 6 401900 50.30 50.30 50.20 50.30 0.10 -0.2% 50.30 1 50.40 1 15.06
2023-10-27 6184 6000 5 302300 50.30 50.40 50.30 50.40 0.10 0.2% 50.40 1 50.50 3 15.09
2023-10-30 6184 8000 7 403200 50.40 50.40 50.40 50.40 0.00 0% 50.30 4 50.40 1 15.09
2023-10-31 6184 3000 3 151000 50.40 50.40 50.30 50.30 0.10 -0.2% 50.30 2 50.40 1 15.06
2023-11-01 6184 49000 31 2465300 50.30 50.60 50.20 50.40 0.10 0.2% 50.30 13 50.60 2 15.09
2023-11-02 6184 41000 27 2074900 50.50 50.80 50.50 50.50 0.10 0.2% 50.50 12 50.60 1 15.12
2023-11-03 6184 41000 27 2087500 50.90 51.00 50.80 50.80 0.30 0.59% 50.70 6 50.80 1 15.21
2023-11-06 6184 19000 8 967000 50.80 50.90 50.80 50.90 0.10 0.2% 50.80 3 50.90 5 15.24
2023-11-07 6184 6000 5 304400 50.90 50.90 50.60 50.60 0.30 -0.59% 50.60 7 50.80 1 15.15
2023-11-08 6184 14000 11 709300 50.30 50.90 50.30 50.50 0.10 -0.2% 50.50 2 50.70 1 15.12
2023-11-09 6184 72000 17 3662100 50.90 51.20 50.80 51.00 0.50 0.99% 51.00 3 51.10 7 14.49
2023-11-10 6184 6000 5 304200 50.70 50.70 50.70 50.70 0.30 -0.59% 50.60 3 50.80 1 14.40
2023-11-13 6184 15000 12 760900 50.70 50.90 50.70 50.80 0.10 0.2% 50.80 2 50.90 2 14.43
2023-11-14 6184 10000 8 509100 50.80 51.00 50.80 51.00 0.20 0.39% 50.90 5 51.00 6 14.49
2023-11-15 6184 29000 29 1483700 51.20 51.20 51.00 51.20 0.20 0.39% 51.20 1 51.30 13 14.55
2023-11-16 6184 12000 11 614800 51.30 51.30 51.10 51.20 0.00 0% 51.10 4 51.20 1 14.55
2023-11-17 6184 13000 9 666600 51.10 51.30 51.10 51.30 0.10 0.2% 51.30 5 51.40 2 14.57
2023-11-20 6184 77000 49 3984800 51.30 52.50 51.30 52.00 0.70 1.36% 51.80 11 52.00 2 14.77
2023-11-21 6184 29000 26 1506300 51.90 52.20 51.60 52.20 0.20 0.38% 51.80 2 52.20 1 14.83
2023-11-22 6184 11000 10 570500 52.00 52.00 51.70 52.00 0.20 -0.38% 51.70 3 51.90 1 14.77
2023-11-23 6184 15000 15 774300 51.70 51.90 51.20 51.70 0.30 -0.58% 51.50 4 51.90 2 14.69
2023-11-24 6184 4000 3 206700 51.70 51.70 51.60 51.60 0.10 -0.19% 51.50 2 51.70 4 14.66
2023-11-27 6184 12000 10 619300 51.90 51.90 51.40 51.40 0.20 -0.39% 51.50 3 51.60 1 14.60
2023-11-28 6184 28000 18 1450600 51.50 52.00 51.50 52.00 0.60 1.17% 51.60 2 52.00 18 14.77
2023-11-29 6184 23000 18 1197200 51.80 52.10 51.80 52.00 0.00 0% 51.90 5 52.00 1 14.77
2023-11-30 6184 94000 48 4974600 52.20 53.50 52.20 52.30 0.30 0.58% 52.10 3 52.40 1 14.86
2023-12-01 6184 15000 12 780200 52.00 52.10 51.90 52.10 0.20 -0.38% 52.10 5 52.20 1 14.80
2023-12-04 6184 90000 23 4689600 52.10 52.40 51.90 52.20 0.10 0.19% 52.10 12 52.20 1 14.83
2023-12-05 6184 14000 13 733800 52.80 52.80 52.20 52.20 0.00 0% 52.20 5 52.30 1 14.83
2023-12-06 6184 63000 28 3342500 52.20 53.50 52.20 52.60 0.40 0.77% 52.50 12 52.70 1 14.94
2023-12-07 6184 14000 13 735900 52.50 52.70 52.50 52.70 0.10 0.19% 52.50 6 52.80 2 14.97
2023-12-08 6184 23000 18 1211300 52.50 52.80 52.50 52.80 0.10 0.19% 52.70 10 52.80 5 15.00
2023-12-11 6184 15000 11 785400 52.80 52.80 52.10 52.10 0.70 -1.33% 52.10 9 52.20 1 14.80
2023-12-12 6184 37000 17 1926900 52.10 52.20 52.00 52.10 0.00 0% 52.00 28 52.20 1 14.80
2023-12-13 6184 256000 144 13175100 52.00 52.80 51.00 51.40 0.70 -1.34% 51.30 4 51.40 1 14.60
2023-12-14 6184 42000 32 2158500 51.70 51.70 51.20 51.50 0.10 0.19% 51.30 2 51.60 3 14.63
2023-12-15 6184 49000 45 2538000 51.50 52.10 51.50 52.10 0.60 1.17% 51.50 6 52.20 5 14.80
2023-12-18 6184 20000 13 1035300 51.60 51.90 51.50 51.60 0.50 -0.96% 51.60 2 51.70 1 14.66
2023-12-19 6184 16000 10 824400 51.60 51.60 51.50 51.50 0.10 -0.19% 51.40 1 51.70 1 14.63
2023-12-20 6184 16000 12 824600 51.50 51.60 51.50 51.60 0.10 0.19% 51.40 1 51.60 1 14.66
2023-12-21 6184 17000 16 876500 51.90 51.90 51.40 51.50 0.10 -0.19% 51.30 9 51.50 1 14.63
2023-12-22 6184 20000 17 1029200 51.50 51.90 51.30 51.50 0.00 0% 51.40 3 51.60 1 14.63
2023-12-25 6184 9000 8 463000 51.50 51.70 51.30 51.50 0.00 0% 51.40 5 51.60 2 14.63
2023-12-26 6184 34000 24 1748000 51.20 51.60 51.20 51.60 0.10 0.19% 51.30 5 51.70 3 14.66
2023-12-27 6184 19000 19 978800 51.60 51.60 51.30 51.60 0.00 0% 51.40 5 51.60 7 14.66
2023-12-28 6184 31000 30 1596400 51.60 51.70 51.30 51.70 0.10 0.19% 51.30 7 51.80 4 14.69
2023-12-29 6184 21000 13 1082700 51.60 51.60 51.40 51.60 0.10 -0.19% 51.50 2 51.70 2 14.66