和椿(6215)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　　20.00
0
0%		20.00
0
0%		22.00
2
10%		24.20
2.2
10%		 　24.65
0.45
1.86%		24.45
-0.2
-0.81%		23.55
-0.9
-3.68%		23.15
-0.4
-1.7%		22.70
-0.45
-1.94%		 　22.85
0.15
0.66%		23.65
0.8
3.5%		 　　　　　　　　　　　23.50
-0.15
-0.63%		23.60
0.1
0.43%		23.08
2 月24.25
0.65
2.75%		24.05
-0.2
-0.82%		24.30
0.25
1.04%		 　24.05
-0.25
-1.03%		24.20
0.15
0.62%		26.60
2.4
9.92%		27.05
0.45
1.69%		25.65
-1.4
-5.18%		 　25.35
-0.3
-1.17%		26.35
1
3.94%		26.85
0.5
1.9%		26.60
-0.25
-0.93%		26.35
-0.25
-0.94%		 　26.55
0.2
0.76%		26.65
0.1
0.38%		27.15
0.5
1.88%		27.05
-0.1
-0.37%		26.90
-0.15
-0.55%		 26.15
3 月　27.20
0.3
1.12%		27.20
0
0%		 　27.30
0.1
0.37%		27.35
0.05
0.18%		27.80
0.45
1.65%		26.50
-1.3
-4.68%		26.15
-0.35
-1.32%		 　26.00
-0.15
-0.57%		25.90
-0.1
-0.38%		26.00
0.1
0.39%		25.45
-0.55
-2.12%		26.75
1.3
5.11%		 　26.65
-0.1
-0.37%		27.20
0.55
2.06%		27.40
0.2
0.74%		27.40
0
0%		27.20
-0.2
-0.73%		 　27.10
-0.1
-0.37%		26.60
-0.5
-1.85%		26.90
0.3
1.13%		26.95
0.05
0.19%		26.95
0
0%		26.81
4 月 　　　　27.10
0.15
0.56%		26.95
-0.15
-0.55%		 　27.05
0.1
0.37%		27.20
0.15
0.55%		27.60
0.4
1.47%		27.25
-0.35
-1.27%		27.25
0
0%		 　28.40
1.15
4.22%		28.35
-0.05
-0.18%		28.40
0.05
0.18%		29.80
1.4
4.93%		29.05
-0.75
-2.52%		 　30.20
1.15
3.96%		29.50
-0.7
-2.32%		29.40
-0.1
-0.34%		29.10
-0.3
-1.02%		29.80
0.7
2.41%		 28.47
5 月　29.35
-0.45
-1.51%		28.65
-0.7
-2.39%		29.00
0.35
1.22%		29.00
0
0%		 　28.85
-0.15
-0.52%		27.75
-1.1
-3.81%		28.00
0.25
0.9%		26.75
-1.25
-4.46%		27.00
0.25
0.93%		 　26.80
-0.2
-0.74%		26.95
0.15
0.56%		27.15
0.2
0.74%		26.90
-0.25
-0.92%		26.70
-0.2
-0.74%		 　26.95
0.25
0.94%		27.10
0.15
0.56%		27.55
0.45
1.66%		27.00
-0.55
-2%		27.20
0.2
0.74%		 　28.30
1.1
4.04%		29.20
0.9
3.18%		30.30
1.1
3.77%		27.82
6 月33.30
3
9.9%		33.50
0.2
0.6%		 　33.10
-0.4
-1.19%		32.30
-0.8
-2.42%		32.60
0.3
0.93%		31.65
-0.95
-2.91%		32.00
0.35
1.11%		 　31.50
-0.5
-1.56%		31.15
-0.35
-1.11%		31.10
-0.05
-0.16%		32.20
1.1
3.54%		30.50
-1.7
-5.28%		 　29.55
-0.95
-3.11%		29.65
0.1
0.34%		29.60
-0.05
-0.17%		 　　　29.15
-0.45
-1.52%		28.85
-0.3
-1.03%		29.40
0.55
1.91%		29.55
0.15
0.51%		29.90
0.35
1.18%		 30.98
7 月　　30.60
0.7
2.34%		28.55
-2.05
-6.7%		28.40
-0.15
-0.53%		28.45
0.05
0.18%		28.35
-0.1
-0.35%		 　28.00
-0.35
-1.23%		26.95
-1.05
-3.75%		25.90
-1.05
-3.9%		25.85
-0.05
-0.19%		26.25
0.4
1.55%		 　　26.05
-0.2
-0.76%		25.60
-0.45
-1.73%		26.15
0.55
2.15%		25.60
-0.55
-2.1%		 　25.05
-0.55
-2.15%		26.30
1.25
4.99%		 26.85
0.55
2.09%		26.85
0
0%		 27.05
0.2
0.74%		26.91
8 月26.60
-0.45
-1.66%		26.40
-0.2
-0.75%		 26.50
0.1
0.38%		 　26.60
0.1
0.38%		26.10
-0.5
-1.88%		25.85
-0.25
-0.96%		25.35
-0.5
-1.93%		25.15
-0.2
-0.79%		 　24.30
-0.85
-3.38%		24.40
0.1
0.41%		24.10
-0.3
-1.23%		24.50
0.4
1.66%		24.40
-0.1
-0.41%		 　24.20
-0.2
-0.82%		23.90
-0.3
-1.24%		24.10
0.2
0.84%		24.10
0
0%		24.40
0.3
1.24%		 　24.00
-0.4
-1.64%		24.65
0.65
2.71%		24.75
0.1
0.41%		24.85
0.1
0.4%		24.99
9 月24.90
0.05
0.2%		 　24.80
-0.1
-0.4%		25.05
0.25
1.01%		25.05
0
0%		24.85
-0.2
-0.8%		24.50
-0.35
-1.41%		 　24.25
-0.25
-1.02%		24.20
-0.05
-0.21%		24.50
0.3
1.24%		24.85
0.35
1.43%		24.85
0
0%		 　24.70
-0.15
-0.6%		24.85
0.15
0.61%		24.45
-0.4
-1.61%		24.20
-0.25
-1.02%		24.20
0
0%		 　24.25
0.05
0.21%		24.05
-0.2
-0.82%		24.05
0
0%		24.10
0.05
0.21%		 24.5
10 月　24.25
0.15
0.62%		24.20
-0.05
-0.21%		24.20
0
0%		24.60
0.4
1.65%		24.30
-0.3
-1.22%		 　　　24.05
-0.25
-1.03%		24.25
0.2
0.83%		24.25
0
0%		 　24.10
-0.15
-0.62%		24.05
-0.05
-0.21%		23.85
-0.2
-0.83%		24.10
0.25
1.05%		23.70
-0.4
-1.66%		 　23.60
-0.1
-0.42%		23.50
-0.1
-0.42%		23.65
0.15
0.64%		23.40
-0.25
-1.06%		23.65
0.25
1.07%		 　23.60
-0.05
-0.21%		23.45
-0.15
-0.64%		23.92
11 月23.45
0
0%		23.70
0.25
1.07%		23.85
0.15
0.63%		 　24.25
0.4
1.68%		24.10
-0.15
-0.62%		24.10
0
0%		24.05
-0.05
-0.21%		24.20
0.15
0.62%		 　24.05
-0.15
-0.62%		24.20
0.15
0.62%		24.20
0
0%		24.20
0
0%		24.85
0.65
2.69%		 　24.95
0.1
0.4%		25.35
0.4
1.6%		25.20
-0.15
-0.59%		25.25
0.05
0.2%		25.15
-0.1
-0.4%		 　25.00
-0.15
-0.6%		25.40
0.4
1.6%		25.20
-0.2
-0.79%		25.30
0.1
0.4%		 24.57
12 月25.20
-0.1
-0.4%		 　25.30
0.1
0.4%		25.05
-0.25
-0.99%		25.00
-0.05
-0.2%		25.00
0
0%		25.10
0.1
0.4%		 　25.10
0
0%		25.15
0.05
0.2%		25.20
0.05
0.2%		25.15
-0.05
-0.2%		24.95
-0.2
-0.8%		 　24.85
-0.1
-0.4%		24.45
-0.4
-1.61%		24.85
0.4
1.64%		24.80
-0.05
-0.2%		24.80
0
0%		 　24.65
-0.15
-0.6%		24.75
0.1
0.41%		24.70
-0.05
-0.2%		24.75
0.05
0.2%		25.40
0.65
2.63%		　　24.96

說明:最高漲幅:10%最低跌幅:-6.7% 最高價:33.50最低價:20.00平均價:26.17,灰色底表示週末,漲134天(54.5)元,跌143天(-48.55)元,平盤23天
10%=4,5%=3,4%=10,3%=5,2%=23,1%=55,0%=57,-0%=1,-1%=3,-2%=5,-3%=6,-4%=28,-5%=33,-6%=67,

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 6215 349000 186 6950300 20.40 20.40 19.65 20.00 0.10 0% 19.95 4 20.00 5 7.60
2023-01-04 6215 98000 60 1957900 19.95 20.00 19.90 20.00 0.00 0% 19.95 6 20.00 6 7.60
2023-01-05 6215 1330000 674 28786350 20.30 22.00 20.30 22.00 2.00 10% 22.00 1018 0.00 0 8.36
2023-01-06 6215 9160000 5048 216603650 23.00 24.20 22.65 24.20 2.20 10% 24.20 714 0.00 0 9.20
2023-01-09 6215 9081000 4898 222457000 24.75 25.25 24.00 24.65 0.45 1.86% 24.60 5 24.65 27 9.37
2023-01-10 6215 1944000 1030 47029000 24.30 24.50 24.00 24.45 0.20 -0.81% 24.35 10 24.45 7 9.30
2023-01-11 6215 1574000 863 37523000 24.10 24.30 23.50 23.55 0.90 -3.68% 23.55 16 23.60 1 8.95
2023-01-12 6215 643000 406 14992750 23.55 23.75 23.05 23.15 0.40 -1.7% 23.10 9 23.15 1 8.80
2023-01-13 6215 662000 374 15120500 23.05 23.20 22.65 22.70 0.45 -1.94% 22.65 10 22.70 15 8.63
2023-01-16 6215 375000 213 8542000 22.70 23.00 22.40 22.85 0.15 0.66% 22.80 1 22.85 4 8.69
2023-01-17 6215 1972000 1123 47088350 23.00 24.60 22.95 23.65 0.80 3.5% 23.65 7 23.75 2 8.99
2023-01-30 6215 600000 371 14187750 24.00 24.00 23.45 23.50 0.15 -0.63% 23.45 20 23.60 5 8.94
2023-01-31 6215 248000 163 5850150 23.65 23.70 23.50 23.60 0.10 0.43% 23.55 3 23.60 3 8.97
2023-02-01 6215 946000 464 22766100 23.65 24.30 23.65 24.25 0.65 2.75% 24.20 19 24.25 15 9.22
2023-02-02 6215 621000 374 14996650 24.40 24.45 23.90 24.05 0.20 -0.82% 24.00 72 24.05 2 9.14
2023-02-03 6215 878000 490 21491950 24.25 24.80 24.00 24.30 0.25 1.04% 24.30 10 24.35 2 9.24
2023-02-06 6215 399000 218 9656150 24.35 24.40 24.05 24.05 0.25 -1.03% 24.05 45 24.10 1 9.14
2023-02-07 6215 339000 176 8148800 24.20 24.25 23.75 24.20 0.15 0.62% 24.15 10 24.20 3 9.20
2023-02-08 6215 2525000 1124 65690500 24.30 26.60 24.30 26.60 2.40 9.92% 26.60 1032 0.00 0 10.11
2023-02-09 6215 5878000 3410 159370250 26.55 27.80 26.30 27.05 0.45 1.69% 27.05 33 27.10 15 10.29
2023-02-10 6215 1520000 914 39493700 26.85 26.90 25.50 25.65 1.40 -5.18% 25.65 17 25.70 5 9.75
2023-02-13 6215 669000 426 16846000 25.65 25.65 25.00 25.35 0.30 -1.17% 25.35 5 25.40 2 9.64
2023-02-14 6215 769000 420 19900650 25.40 26.35 25.40 26.35 1.00 3.94% 26.30 2 26.35 87 10.02
2023-02-15 6215 1883000 1112 50105450 26.25 27.50 25.70 26.85 0.50 1.9% 26.80 28 26.85 4 10.21
2023-02-16 6215 706000 492 18878550 26.85 27.05 26.55 26.60 0.25 -0.93% 26.60 6 26.65 10 10.11
2023-02-17 6215 411000 258 10894450 26.70 26.70 26.30 26.35 0.25 -0.94% 26.35 47 26.45 1 10.02
2023-02-20 6215 634000 431 17015250 26.65 27.20 26.55 26.55 0.20 0.76% 26.55 50 26.65 2 10.10
2023-02-21 6215 825000 467 22262900 26.60 27.60 26.60 26.65 0.10 0.38% 26.65 21 26.70 2 10.13
2023-02-22 6215 1309000 768 35603750 26.85 27.80 26.10 27.15 0.50 1.88% 27.15 12 27.20 2 10.32
2023-02-23 6215 564000 368 15353150 27.30 27.45 27.05 27.05 0.10 -0.37% 27.05 15 27.15 5 10.29
2023-02-24 6215 356000 239 9536050 27.15 27.20 26.60 26.90 0.15 -0.55% 26.90 1 26.95 4 10.23
2023-03-02 6215 521000 282 14278750 27.50 27.85 27.15 27.20 0.10 1.12% 27.20 11 27.25 1 10.34
2023-03-03 6215 288000 182 7801650 27.25 27.25 26.90 27.20 0.00 0% 27.15 6 27.20 2 10.34
2023-03-06 6215 430000 235 11786100 27.20 27.65 27.20 27.30 0.10 0.37% 27.25 37 27.30 10 10.38
2023-03-07 6215 369000 252 10121250 27.45 27.75 27.30 27.35 0.05 0.18% 27.35 15 27.40 6 10.40
2023-03-08 6215 649000 354 17964350 27.35 27.95 27.25 27.80 0.45 1.65% 27.75 9 27.80 9 10.57
2023-03-09 6215 1030000 615 27971000 28.00 28.20 26.50 26.50 1.30 -4.68% 26.45 4 26.50 6 10.08
2023-03-10 6215 456000 259 11914950 26.30 26.40 26.00 26.15 0.35 -1.32% 26.10 7 26.15 2 9.94
2023-03-13 6215 368000 221 9506700 25.50 26.35 25.45 26.00 0.15 -0.57% 26.00 19 26.10 6 9.89
2023-03-14 6215 131000 100 3384600 25.70 26.00 25.65 25.90 0.10 -0.38% 25.90 8 25.95 1 9.85
2023-03-15 6215 120000 86 3131650 26.00 26.25 26.00 26.00 0.10 0.39% 26.00 10 26.05 2 9.89
2023-03-16 6215 287000 160 7338950 25.85 26.15 25.30 25.45 0.55 -2.12% 25.45 3 25.50 5 9.68
2023-03-17 6215 605000 365 16080850 25.70 27.10 25.70 26.75 1.30 5.11% 26.75 8 26.85 14 10.17
2023-03-20 6215 155000 121 4126850 26.85 26.85 26.50 26.65 0.10 -0.37% 26.60 3 26.65 1 10.13
2023-03-21 6215 450000 280 12181950 26.65 27.45 26.65 27.20 0.55 2.06% 27.15 5 27.25 2 10.34
2023-03-22 6215 527000 307 14504000 27.55 27.75 27.30 27.40 0.20 0.74% 27.40 9 27.45 8 10.42
2023-03-23 6215 334000 195 9170750 27.10 27.75 27.10 27.40 0.00 0% 27.40 1 27.45 6 10.42
2023-03-24 6215 182000 134 4965400 27.40 27.45 27.15 27.20 0.20 -0.73% 27.20 7 27.25 4 10.34
2023-03-27 6215 205000 134 5563400 27.30 27.35 27.00 27.10 0.10 -0.37% 27.10 4 27.15 2 10.30
2023-03-28 6215 242000 141 6460950 27.10 27.10 26.45 26.60 0.50 -1.85% 26.55 2 26.60 2 10.11
2023-03-29 6215 133000 89 3546950 26.50 26.90 26.50 26.90 0.30 1.13% 26.85 5 26.90 2 10.23
2023-03-30 6215 149000 108 4028450 27.35 27.35 26.90 26.95 0.05 0.19% 26.90 8 27.00 31 10.25
2023-03-31 6215 245000 119 6625550 27.05 27.15 26.90 26.95 0.00 0% 26.90 6 27.00 15 10.45
2023-04-06 6215 108000 73 2916850 26.95 27.15 26.80 27.10 0.15 0.56% 27.10 2 27.15 11 10.50
2023-04-07 6215 202000 92 5437350 27.10 27.10 26.85 26.95 0.15 -0.55% 26.90 20 26.95 5 10.45
2023-04-10 6215 172000 105 4637100 27.00 27.10 26.70 27.05 0.10 0.37% 27.00 3 27.10 8 10.48
2023-04-11 6215 220000 124 5962350 26.95 27.25 26.95 27.20 0.15 0.55% 27.15 5 27.20 6 10.54
2023-04-12 6215 546000 286 14997700 27.50 27.80 27.20 27.60 0.40 1.47% 27.60 10 27.70 19 10.70
2023-04-13 6215 233000 134 6376550 27.75 27.75 27.20 27.25 0.35 -1.27% 27.25 5 27.30 3 10.56
2023-04-14 6215 118000 75 3213450 27.30 27.40 27.15 27.25 0.00 0% 27.25 6 27.30 3 10.56
2023-04-17 6215 676000 355 18849850 27.35 28.40 27.35 28.40 1.15 4.22% 28.30 17 28.40 10 11.01
2023-04-18 6215 596000 325 16791450 28.10 28.45 27.90 28.35 0.05 -0.18% 28.35 1 28.40 32 10.99
2023-04-19 6215 728000 465 20734700 28.40 28.90 28.00 28.40 0.05 0.18% 28.35 6 28.45 4 11.01
2023-04-20 6215 3825000 2223 114750600 28.60 30.90 28.60 29.80 1.40 4.93% 29.75 4 29.85 3 11.55
2023-04-21 6215 1924000 1076 55896850 29.20 30.00 27.85 29.05 0.75 -2.52% 29.00 2 29.10 5 11.26
2023-04-24 6215 1768000 976 53422000 28.95 30.75 28.90 30.20 1.15 3.96% 30.20 61 30.25 18 11.71
2023-04-25 6215 911000 547 26914100 30.25 30.25 29.00 29.50 0.70 -2.32% 29.50 6 29.65 20 11.43
2023-04-26 6215 754000 371 22065250 29.65 29.70 28.90 29.40 0.10 -0.34% 29.35 14 29.40 12 11.40
2023-04-27 6215 249000 155 7295900 29.70 29.70 29.05 29.10 0.30 -1.02% 29.10 2 29.20 14 11.28
2023-04-28 6215 483000 266 14346850 29.45 30.00 29.35 29.80 0.70 2.41% 29.75 2 29.80 3 11.55
2023-05-02 6215 324000 207 9597600 29.85 30.00 29.35 29.35 0.45 -1.51% 29.35 2 29.40 4 11.38
2023-05-03 6215 413000 244 11924550 29.40 29.55 28.60 28.65 0.70 -2.39% 28.60 18 28.65 7 11.10
2023-05-04 6215 355000 211 10250550 28.75 29.25 28.30 29.00 0.35 1.22% 28.95 3 29.00 5 11.24
2023-05-05 6215 268000 123 7772400 29.20 29.30 28.65 29.00 0.00 0% 28.95 8 29.00 4 11.24
2023-05-08 6215 296000 153 8572000 29.00 29.25 28.70 28.85 0.15 -0.52% 28.80 8 28.85 5 11.18
2023-05-09 6215 417000 287 11595700 29.10 29.10 27.50 27.75 1.10 -3.81% 27.70 14 27.75 5 10.76
2023-05-10 6215 227000 110 6341250 27.75 28.25 27.70 28.00 0.25 0.9% 28.00 2 28.10 3 10.85
2023-05-11 6215 671000 376 18096550 27.85 27.85 26.00 26.75 1.25 -4.46% 26.75 2 26.85 7 10.37
2023-05-12 6215 218000 148 5861550 26.40 27.15 26.40 27.00 0.25 0.93% 27.00 3 27.05 4 10.47
2023-05-15 6215 129000 84 3446750 27.25 27.25 26.50 26.80 0.20 -0.74% 26.80 3 26.85 1 12.24
2023-05-16 6215 314000 140 8546850 27.00 27.60 26.95 26.95 0.15 0.56% 26.95 4 27.00 6 12.31
2023-05-17 6215 226578 147 6184428 27.00 27.45 27.00 27.15 0.20 0.74% 27.10 3 27.15 1 12.40
2023-05-18 6215 321000 195 8621600 27.35 27.35 26.65 26.90 0.25 -0.92% 26.90 1 26.95 12 12.28
2023-05-19 6215 219000 130 5866200 26.95 27.05 26.65 26.70 0.20 -0.74% 26.70 8 26.75 5 12.19
2023-05-22 6215 277000 189 7408900 26.75 27.05 26.55 26.95 0.25 0.94% 26.90 3 26.95 2 12.31
2023-05-23 6215 93000 74 2523200 26.95 27.30 26.85 27.10 0.15 0.56% 27.05 6 27.15 2 12.37
2023-05-24 6215 369000 182 10167250 27.00 27.85 26.85 27.55 0.45 1.66% 27.50 11 27.55 2 12.58
2023-05-25 6215 399000 250 10800750 27.70 27.70 26.85 27.00 0.55 -2% 27.00 11 27.05 6 12.33
2023-05-26 6215 227000 156 6204500 27.35 27.60 27.15 27.20 0.20 0.74% 27.20 1 27.30 5 12.42
2023-05-29 6215 500000 278 13961650 27.20 28.40 27.20 28.30 1.10 4.04% 28.20 4 28.30 20 12.92
2023-05-30 6215 1384000 795 40328000 29.00 29.60 27.95 29.20 0.90 3.18% 29.20 5 29.25 25 13.33
2023-05-31 6215 2247000 1005 67478450 29.55 30.35 29.25 30.30 1.10 3.77% 30.25 3 30.30 23 13.84
2023-06-01 6215 6929000 2241 228114100 32.00 33.30 31.00 33.30 3.00 9.9% 33.30 4693 0.00 0 15.21
2023-06-02 6215 8300000 3764 274578300 32.80 34.05 32.10 33.50 0.20 0.6% 33.50 37 33.55 2 15.30
2023-06-05 6215 1960000 1125 65104000 33.70 34.00 32.75 33.10 0.40 -1.19% 33.10 2 33.15 28 15.11
2023-06-06 6215 1678000 901 53845450 33.10 33.10 31.55 32.30 0.80 -2.42% 32.20 2 32.30 29 14.75
2023-06-07 6215 890000 473 28912950 32.45 32.75 32.15 32.60 0.30 0.93% 32.55 8 32.60 5 14.89
2023-06-08 6215 715000 450 22918250 32.85 32.95 31.60 31.65 0.95 -2.91% 31.65 6 31.70 3 14.45
2023-06-09 6215 961000 479 30586450 31.80 32.15 31.45 32.00 0.35 1.11% 31.95 8 32.00 17 14.61
2023-06-12 6215 945000 567 29421050 32.20 32.20 30.50 31.50 0.50 -1.56% 31.45 13 31.50 9 14.38
2023-06-13 6215 505000 271 15840300 31.55 31.95 31.00 31.15 0.35 -1.11% 31.15 5 31.25 8 14.22
2023-06-14 6215 458000 258 14353200 31.40 31.90 31.05 31.10 0.05 -0.16% 31.10 19 31.15 2 14.20
2023-06-15 6215 1724000 956 55362700 31.10 32.65 31.10 32.20 1.10 3.54% 32.20 4 32.25 17 14.70
2023-06-16 6215 1855000 1107 57347950 32.40 32.40 30.50 30.50 1.70 -5.28% 30.50 37 30.55 4 13.93
2023-06-19 6215 1331000 683 39726850 30.50 30.50 29.55 29.55 0.95 -3.11% 29.55 35 29.60 3 13.49
2023-06-20 6215 549000 349 16315650 29.75 30.05 29.55 29.65 0.10 0.34% 29.65 12 29.70 5 13.54
2023-06-21 6215 265000 200 7838400 29.65 29.70 29.45 29.60 0.05 -0.17% 29.60 2 29.65 2 13.52
2023-06-26 6215 395000 238 11501200 29.50 29.50 28.75 29.15 0.45 -1.52% 29.10 8 29.15 3 13.31
2023-06-27 6215 471000 260 13646400 29.10 29.30 28.80 28.85 0.30 -1.03% 28.85 29 28.90 4 13.17
2023-06-28 6215 290000 193 8492700 29.00 29.45 29.00 29.40 0.55 1.91% 29.40 12 29.45 4 13.42
2023-06-29 6215 396000 256 11645650 29.50 29.70 29.15 29.55 0.15 0.51% 29.55 4 29.60 19 13.49
2023-06-30 6215 381000 232 11343450 29.70 30.00 29.35 29.90 0.35 1.18% 29.90 10 29.95 6 13.65
2023-07-03 6215 781000 472 23654450 30.05 30.60 29.95 30.60 0.70 2.34% 30.60 1 30.65 12 13.97
2023-07-04 6215 598000 377 17181250 29.60 29.60 28.40 28.55 0.00 -6.7% 28.50 37 28.55 1 13.04
2023-07-05 6215 198000 143 5629150 28.50 28.60 28.25 28.40 0.15 -0.53% 28.40 18 28.55 2 12.97
2023-07-06 6215 305000 164 8698850 28.30 28.90 28.25 28.45 0.05 0.18% 28.45 1 28.50 1 12.99
2023-07-07 6215 424000 264 12005850 28.30 28.85 27.70 28.35 0.10 -0.35% 28.30 2 28.35 1 12.95
2023-07-10 6215 216000 129 6065000 28.35 28.35 27.90 28.00 0.35 -1.23% 28.00 3 28.05 2 12.79
2023-07-11 6215 733000 453 19983050 27.90 28.00 26.90 26.95 1.05 -3.75% 26.90 27 26.95 2 12.31
2023-07-12 6215 588000 353 15458650 26.95 26.95 25.90 25.90 1.05 -3.9% 25.85 2 25.90 19 11.83
2023-07-13 6215 502000 280 13071200 25.90 26.40 25.75 25.85 0.05 -0.19% 25.80 16 25.85 23 11.80
2023-07-14 6215 194000 130 5098500 26.20 26.45 26.00 26.25 0.40 1.55% 26.25 2 26.30 1 11.99
2023-07-18 6215 361000 236 9456250 26.85 26.85 26.00 26.05 0.60 -0.76% 26.00 49 26.05 3 11.90
2023-07-19 6215 294000 203 7617750 26.20 26.50 25.55 25.60 0.45 -1.73% 25.60 2 25.65 4 11.69
2023-07-20 6215 182000 131 4729600 25.50 26.25 25.50 26.15 0.55 2.15% 26.15 1 26.20 5 11.94
2023-07-21 6215 240000 158 6158900 25.90 25.90 25.55 25.60 0.55 -2.1% 25.60 7 25.65 3 11.69
2023-07-24 6215 350000 215 8821850 25.65 25.65 25.00 25.05 0.55 -2.15% 25.05 7 25.20 6 11.44
2023-07-25 6215 599000 469 15760600 25.35 26.90 25.35 26.30 1.25 4.99% 26.25 17 26.40 10 12.01
2023-07-27 6215 393000 262 10575550 26.40 27.25 26.40 26.85 0.50 2.09% 26.85 16 26.90 1 12.26
2023-07-28 6215 153000 116 4097750 27.20 27.20 26.55 26.85 0.00 0% 26.85 2 26.90 2 12.26
2023-07-31 6215 362000 233 9810900 26.95 27.40 26.75 27.05 0.20 0.74% 27.05 1 27.15 6 12.35
2023-08-01 6215 222000 142 5920250 27.00 27.15 26.50 26.60 0.45 -1.66% 26.55 10 26.60 5 12.15
2023-08-02 6215 241000 163 6432650 27.00 27.05 26.40 26.40 0.20 -0.75% 26.40 6 26.55 4 12.05
2023-08-04 6215 86000 65 2268850 26.40 26.60 26.20 26.50 0.10 0.38% 26.45 5 26.50 1 12.10
2023-08-07 6215 66000 51 1745150 26.45 26.60 26.30 26.60 0.10 0.38% 26.50 10 26.60 1 12.15
2023-08-08 6215 138000 90 3618450 26.50 26.60 26.10 26.10 0.50 -1.88% 26.10 7 26.15 1 11.92
2023-08-09 6215 108000 66 2800950 26.25 26.25 25.80 25.85 0.25 -0.96% 25.80 10 25.85 1 11.80
2023-08-10 6215 162000 114 4114950 25.80 25.80 25.25 25.35 0.50 -1.93% 25.30 6 25.35 1 11.58
2023-08-11 6215 110000 79 2778100 25.35 25.40 25.10 25.15 0.20 -0.79% 25.15 16 25.20 2 11.48
2023-08-14 6215 423000 248 10320750 25.00 25.00 24.00 24.30 0.85 -3.38% 24.20 75 24.30 4 11.10
2023-08-15 6215 138000 90 3377700 24.50 24.70 24.30 24.40 0.10 0.41% 24.40 1 24.50 2 14.19
2023-08-16 6215 160000 113 3851000 24.25 24.30 23.90 24.10 0.30 -1.23% 24.10 1 24.15 1 14.01
2023-08-17 6215 84000 66 2047500 24.00 24.60 23.95 24.50 0.40 1.66% 24.45 3 24.50 10 14.24
2023-08-18 6215 193000 120 4751800 24.55 24.95 24.40 24.40 0.10 -0.41% 24.40 19 24.45 1 14.19
2023-08-21 6215 64000 46 1554950 24.40 24.50 24.20 24.20 0.20 -0.82% 24.20 5 24.25 1 14.07
2023-08-22 6215 200000 114 4800250 24.20 24.25 23.90 23.90 0.30 -1.24% 23.90 17 23.95 1 13.90
2023-08-23 6215 76000 47 1829350 23.95 24.25 23.90 24.10 0.20 0.84% 24.05 2 24.15 1 14.01
2023-08-24 6215 134000 100 3252850 24.35 24.55 24.10 24.10 0.00 0% 24.10 3 24.30 3 14.01
2023-08-25 6215 68000 51 1658250 24.10 24.60 24.10 24.40 0.30 1.24% 24.40 34 24.50 3 14.19
2023-08-28 6215 144000 95 3480850 24.45 24.55 24.00 24.00 0.40 -1.64% 24.00 29 24.05 1 13.95
2023-08-29 6215 130000 91 3168550 24.40 24.65 24.15 24.65 0.65 2.71% 24.60 1 24.65 1 14.33
2023-08-30 6215 131000 92 3255550 25.15 25.15 24.70 24.75 0.10 0.41% 24.75 11 24.80 3 14.39
2023-08-31 6215 74000 65 1830600 24.65 24.95 24.60 24.85 0.10 0.4% 24.75 6 24.95 2 14.45
2023-09-01 6215 160000 131 4016050 24.95 25.50 24.85 24.90 0.05 0.2% 24.85 4 24.90 1 14.48
2023-09-04 6215 93000 72 2301600 24.80 24.90 24.60 24.80 0.10 -0.4% 24.75 4 24.90 2 14.42
2023-09-05 6215 199000 141 5013200 25.00 25.35 25.00 25.05 0.25 1.01% 25.05 13 25.10 1 14.56
2023-09-06 6215 77000 56 1928850 25.10 25.20 25.00 25.05 0.00 0% 25.00 1 25.15 1 14.56
2023-09-07 6215 91000 73 2257000 24.90 25.00 24.65 24.85 0.20 -0.8% 24.80 3 24.90 2 14.45
2023-09-08 6215 103000 72 2533250 24.85 24.85 24.45 24.50 0.35 -1.41% 24.50 10 24.65 4 14.24
2023-09-11 6215 158000 119 3828200 24.50 24.60 24.00 24.25 0.25 -1.02% 24.25 1 24.30 2 14.10
2023-09-12 6215 116000 83 2821800 24.20 24.95 24.20 24.20 0.05 -0.21% 24.20 8 24.30 1 14.07
2023-09-13 6215 64000 40 1558950 24.30 24.55 24.30 24.50 0.30 1.24% 24.35 5 24.50 3 14.24
2023-09-14 6215 135000 108 3342600 24.55 24.90 24.55 24.85 0.35 1.43% 24.85 1 24.90 6 14.45
2023-09-15 6215 101000 73 2512600 25.20 25.20 24.70 24.85 0.00 0% 24.70 4 24.90 11 14.45
2023-09-18 6215 44000 39 1084200 24.55 24.70 24.55 24.70 0.15 -0.6% 24.70 1 24.80 5 14.36
2023-09-19 6215 76000 52 1885900 25.10 25.10 24.70 24.85 0.15 0.61% 24.85 2 24.90 2 14.45
2023-09-20 6215 87000 72 2134250 24.65 24.65 24.40 24.45 0.40 -1.61% 24.45 2 24.50 1 14.22
2023-09-21 6215 80000 66 1935100 24.30 24.30 24.10 24.20 0.25 -1.02% 24.15 10 24.20 1 14.07
2023-09-22 6215 53000 50 1281250 24.05 24.30 24.05 24.20 0.00 0% 24.20 1 24.25 1 14.07
2023-09-25 6215 45000 40 1093900 24.20 24.45 24.20 24.25 0.05 0.21% 24.25 1 24.30 5 14.10
2023-09-26 6215 62000 49 1494650 24.30 24.30 24.05 24.05 0.20 -0.82% 24.05 10 24.10 1 13.98
2023-09-27 6215 48000 36 1156100 24.25 24.25 24.05 24.05 0.00 0% 24.05 3 24.10 1 13.98
2023-09-28 6215 54000 36 1302400 24.05 24.25 24.05 24.10 0.05 0.21% 24.10 2 24.15 1 14.01
2023-10-02 6215 75000 54 1830000 24.75 24.75 24.20 24.25 0.15 0.62% 24.25 1 24.35 2 14.10
2023-10-03 6215 38000 34 920600 24.40 24.40 24.15 24.20 0.05 -0.21% 24.20 1 24.25 2 14.07
2023-10-04 6215 61000 54 1471550 24.05 24.30 24.00 24.20 0.00 0% 24.20 2 24.25 2 14.07
2023-10-05 6215 90000 86 2204750 24.35 24.65 24.30 24.60 0.40 1.65% 24.50 3 24.60 4 14.30
2023-10-06 6215 61000 53 1488050 24.60 24.60 24.25 24.30 0.30 -1.22% 24.25 2 24.35 1 14.13
2023-10-11 6215 75000 58 1811400 24.35 24.35 24.05 24.05 0.25 -1.03% 24.05 5 24.10 1 13.98
2023-10-12 6215 75000 58 1810900 24.05 24.40 24.05 24.25 0.20 0.83% 24.15 1 24.30 3 14.10
2023-10-13 6215 51000 41 1233900 24.25 24.35 24.10 24.25 0.00 0% 24.10 1 24.25 1 14.10
2023-10-16 6215 56000 47 1346800 24.10 24.10 24.00 24.10 0.15 -0.62% 24.10 7 24.15 3 14.01
2023-10-17 6215 57000 37 1376450 24.15 24.40 24.00 24.05 0.05 -0.21% 24.05 1 24.10 1 13.98
2023-10-18 6215 87000 64 2077800 23.95 23.95 23.85 23.85 0.20 -0.83% 23.85 8 23.90 1 13.87
2023-10-19 6215 116000 68 2767500 23.85 24.15 23.65 24.10 0.25 1.05% 23.90 5 24.15 3 14.01
2023-10-20 6215 57000 55 1350350 24.00 24.00 23.50 23.70 0.40 -1.66% 23.65 11 23.75 1 13.78
2023-10-23 6215 36000 31 849250 23.70 23.70 23.55 23.60 0.10 -0.42% 23.55 9 23.60 1 13.72
2023-10-24 6215 84000 49 1977150 23.55 23.65 23.50 23.50 0.10 -0.42% 23.50 20 23.55 2 13.66
2023-10-25 6215 21040 29 498114 23.60 23.75 23.60 23.65 0.15 0.64% 23.55 3 23.65 1 13.75
2023-10-26 6215 48000 40 1127650 23.65 23.65 23.40 23.40 0.25 -1.06% 23.40 22 23.55 1 13.60
2023-10-27 6215 66000 35 1555550 24.00 24.00 23.50 23.65 0.25 1.07% 23.60 6 23.65 2 13.75
2023-10-30 6215 36000 26 851950 23.65 23.70 23.60 23.60 0.05 -0.21% 23.60 1 23.65 1 13.72
2023-10-31 6215 69000 52 1621750 23.50 23.65 23.40 23.45 0.15 -0.64% 23.40 2 23.50 1 13.63
2023-11-01 6215 26000 20 610300 23.65 23.65 23.40 23.45 0.00 0% 23.40 28 23.45 1 13.63
2023-11-02 6215 55000 46 1304850 23.60 23.80 23.60 23.70 0.25 1.07% 23.70 4 23.75 1 13.78
2023-11-03 6215 38000 35 905550 23.70 23.90 23.70 23.85 0.15 0.63% 23.85 1 23.90 2 13.87
2023-11-06 6215 79000 54 1909600 24.00 24.25 23.90 24.25 0.40 1.68% 24.15 3 24.25 6 14.10
2023-11-07 6215 53000 47 1285650 24.25 24.40 24.10 24.10 0.15 -0.62% 24.10 3 24.20 1 14.01
2023-11-08 6215 36000 28 869100 24.30 24.30 24.10 24.10 0.00 0% 24.10 6 24.15 1 14.01
2023-11-09 6215 45000 35 1086850 24.25 24.25 24.05 24.05 0.05 -0.21% 24.00 2 24.15 1 13.98
2023-11-10 6215 33000 25 790750 24.00 24.20 23.90 24.20 0.15 0.62% 24.00 5 24.20 2 14.07
2023-11-13 6215 36000 20 868200 24.30 24.30 24.00 24.05 0.15 -0.62% 24.00 24 24.10 7 19.71
2023-11-14 6215 38000 30 918300 24.30 24.30 24.10 24.20 0.15 0.62% 24.10 1 24.20 2 19.84
2023-11-15 6215 88000 59 2124950 24.30 24.30 24.00 24.20 0.00 0% 24.20 4 24.25 22 19.84
2023-11-16 6215 57000 41 1385200 24.40 24.40 24.20 24.20 0.00 0% 24.20 3 24.25 30 19.84
2023-11-17 6215 275000 179 6797700 24.25 25.10 24.25 24.85 0.65 2.69% 24.85 1 24.90 4 20.37
2023-11-20 6215 303000 148 7575350 24.80 25.10 24.80 24.95 0.10 0.4% 24.95 6 25.00 4 20.45
2023-11-21 6215 374000 246 9497350 25.30 25.60 25.15 25.35 0.40 1.6% 25.35 8 25.40 3 20.78
2023-11-22 6215 187000 128 4699750 25.25 25.45 24.90 25.20 0.15 -0.59% 25.20 2 25.25 1 20.66
2023-11-23 6215 85000 54 2146650 25.15 25.45 25.15 25.25 0.05 0.2% 25.25 3 25.30 8 20.70
2023-11-24 6215 82000 47 2068550 25.40 25.55 25.15 25.15 0.10 -0.4% 25.15 2 25.20 1 20.61
2023-11-27 6215 57000 43 1427150 25.20 25.20 24.95 25.00 0.15 -0.6% 24.95 7 25.00 2 20.49
2023-11-28 6215 111000 56 2803850 25.10 25.40 25.05 25.40 0.40 1.6% 25.35 1 25.40 8 20.82
2023-11-29 6215 47000 32 1186700 25.25 25.35 25.20 25.20 0.20 -0.79% 25.20 4 25.25 1 20.66
2023-11-30 6215 113000 80 2840650 25.20 25.30 25.00 25.30 0.10 0.4% 25.25 2 25.30 5 20.74
2023-12-01 6215 58000 53 1463250 25.30 25.30 25.10 25.20 0.10 -0.4% 25.15 10 25.25 2 20.66
2023-12-04 6215 97000 55 2452150 25.25 25.40 25.20 25.30 0.10 0.4% 25.25 2 25.30 2 20.74
2023-12-05 6215 66000 53 1657000 25.35 25.35 25.00 25.05 0.25 -0.99% 25.05 1 25.10 5 20.53
2023-12-06 6215 134000 67 3345900 25.10 25.10 24.85 25.00 0.05 -0.2% 25.00 10 25.05 2 20.49
2023-12-07 6215 101000 60 2525800 25.10 25.10 24.95 25.00 0.00 0% 24.95 3 25.00 2 20.49
2023-12-08 6215 75000 54 1881400 25.40 25.40 25.00 25.10 0.10 0.4% 25.10 3 25.15 4 20.57
2023-12-11 6215 92000 64 2314250 25.10 25.25 25.05 25.10 0.00 0% 25.10 2 25.15 2 20.57
2023-12-12 6215 84000 54 2110550 25.35 25.35 25.10 25.15 0.05 0.2% 25.15 1 25.20 7 20.61
2023-12-13 6215 167000 94 4210200 25.20 25.40 25.15 25.20 0.05 0.2% 25.20 14 25.25 1 20.66
2023-12-14 6215 80000 55 2016100 25.30 25.30 25.15 25.15 0.05 -0.2% 25.15 7 25.20 1 20.61
2023-12-15 6215 273000 126 6859350 25.25 25.30 24.95 24.95 0.20 -0.8% 24.95 7 25.00 5 20.45
2023-12-18 6215 170000 99 4226300 24.80 25.05 24.75 24.85 0.10 -0.4% 24.75 11 24.85 3 20.37
2023-12-19 6215 196000 123 4812400 24.85 24.85 24.40 24.45 0.40 -1.61% 24.40 17 24.50 16 20.04
2023-12-20 6215 511000 183 12792550 24.70 25.50 24.50 24.85 0.40 1.64% 24.80 4 24.85 1 20.37
2023-12-21 6215 50000 39 1243900 24.55 25.10 24.55 24.80 0.05 -0.2% 24.80 6 24.85 1 20.33
2023-12-22 6215 15000 14 372000 24.85 24.85 24.75 24.80 0.00 0% 24.80 7 24.90 1 20.33
2023-12-25 6215 58000 46 1433350 24.80 24.90 24.60 24.65 0.15 -0.6% 24.65 1 24.75 1 20.20
2023-12-26 6215 82000 51 2015000 24.55 24.75 24.45 24.75 0.10 0.41% 24.65 2 24.80 3 20.29
2023-12-27 6215 114000 60 2818200 24.85 24.85 24.65 24.70 0.05 -0.2% 24.65 26 24.70 1 20.25
2023-12-28 6215 146000 79 3606200 24.80 24.85 24.60 24.75 0.05 0.2% 24.65 3 24.75 4 20.29
2023-12-29 6215 1183000 425 30197200 24.95 26.00 24.90 25.40 0.65 2.63% 25.35 12 25.40 8 20.82