聚鼎(6224)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　　57.60
0
0%		58.20
0.6
1.04%		60.10
1.9
3.26%		59.30
-0.8
-1.33%		 　60.60
1.3
2.19%		60.40
-0.2
-0.33%		61.10
0.7
1.16%		60.00
-1.1
-1.8%		59.70
-0.3
-0.5%		 　59.30
-0.4
-0.67%		59.40
0.1
0.17%		 　　　　　　　　　　　60.70
1.3
2.19%		62.30
1.6
2.64%		59.96
2 月62.80
0.5
0.8%		64.20
1.4
2.23%		63.80
-0.4
-0.62%		 　63.70
-0.1
-0.16%		63.60
-0.1
-0.16%		63.70
0.1
0.16%		63.60
-0.1
-0.16%		63.80
0.2
0.31%		 　62.30
-1.5
-2.35%		62.30
0
0%		62.90
0.6
0.96%		66.00
3.1
4.93%		68.60
2.6
3.94%		 　68.00
-0.6
-0.87%		67.40
-0.6
-0.88%		66.00
-1.4
-2.08%		66.70
0.7
1.06%		65.70
-1
-1.5%		 65.21
3 月　66.70
1
1.52%		66.30
-0.4
-0.6%		 　67.70
1.4
2.11%		67.60
-0.1
-0.15%		69.50
1.9
2.81%		68.80
-0.7
-1.01%		67.40
-1.4
-2.03%		 　66.80
-0.6
-0.89%		66.20
-0.6
-0.9%		66.60
0.4
0.6%		65.30
-1.3
-1.95%		64.30
-1
-1.53%		 　64.00
-0.3
-0.47%		65.30
1.3
2.03%		67.70
2.4
3.68%		67.80
0.1
0.15%		67.50
-0.3
-0.44%		 　67.20
-0.3
-0.44%		67.10
-0.1
-0.15%		68.10
1
1.49%		67.80
-0.3
-0.44%		67.10
-0.7
-1.03%		66.87
4 月 　　　　65.80
-1.3
-1.94%		66.30
0.5
0.76%		 　65.80
-0.5
-0.75%		66.60
0.8
1.22%		68.10
1.5
2.25%		68.20
0.1
0.15%		68.70
0.5
0.73%		 　69.30
0.6
0.87%		68.30
-1
-1.44%		67.50
-0.8
-1.17%		65.90
-1.6
-2.37%		63.80
-2.1
-3.19%		 　64.00
0.2
0.31%		61.50
-2.5
-3.91%		61.50
0
0%		61.90
0.4
0.65%		62.70
0.8
1.29%		 65.26
5 月　61.80
-0.9
-1.44%		61.30
-0.5
-0.81%		61.60
0.3
0.49%		62.40
0.8
1.3%		 　61.80
-0.6
-0.96%		60.30
-1.5
-2.43%		60.80
0.5
0.83%		58.70
-2.1
-3.45%		59.80
1.1
1.87%		 　58.80
-1
-1.67%		59.50
0.7
1.19%		61.00
1.5
2.52%		61.10
0.1
0.16%		61.70
0.6
0.98%		 　62.00
0.3
0.49%		62.90
0.9
1.45%		63.90
1
1.59%		63.40
-0.5
-0.78%		63.30
-0.1
-0.16%		 　63.00
-0.3
-0.47%		62.80
-0.2
-0.32%		63.50
0.7
1.11%		61.58
6 月63.50
0
0%		63.80
0.3
0.47%		 　63.90
0.1
0.16%		63.40
-0.5
-0.78%		64.10
0.7
1.1%		63.60
-0.5
-0.78%		62.90
-0.7
-1.1%		 　62.70
-0.2
-0.32%		63.80
1.1
1.75%		63.70
-0.1
-0.16%		63.90
0.2
0.31%		63.80
-0.1
-0.16%		 　65.80
2
3.13%		64.50
-1.3
-1.98%		63.50
-1
-1.55%		 　　　62.50
-1
-1.57%		62.00
-0.5
-0.8%		62.30
0.3
0.48%		62.30
0
0%		62.00
-0.3
-0.48%		 63.39
7 月　　61.80
-0.2
-0.32%		61.30
-0.5
-0.81%		61.20
-0.1
-0.16%		60.60
-0.6
-0.98%		60.00
-0.6
-0.99%		 　59.40
-0.6
-1%		60.00
0.6
1.01%		59.70
-0.3
-0.5%		59.70
0
0%		59.70
0
0%		 　　59.70
0
0%		59.10
-0.6
-1.01%		59.90
0.8
1.35%		59.30
-0.6
-1%		 　57.70
-1.6
-2.7%		58.60
0.9
1.56%		 59.20
0.6
1.02%		58.70
-0.5
-0.84%		 58.00
-0.7
-1.19%		59.42
8 月58.20
0.2
0.34%		57.70
-0.5
-0.86%		 57.40
-0.3
-0.52%		 　56.80
-0.6
-1.05%		56.30
-0.5
-0.88%		56.30
0
0%		56.00
-0.3
-0.53%		56.20
0.2
0.36%		 　54.20
-2
-3.56%		55.20
1
1.85%		55.00
-0.2
-0.36%		56.00
1
1.82%		56.30
0.3
0.54%		 　56.20
-0.1
-0.18%		55.40
-0.8
-1.42%		55.30
-0.1
-0.18%		56.00
0.7
1.27%		55.60
-0.4
-0.71%		 　55.60
0
0%		54.80
-0.8
-1.44%		55.30
0.5
0.91%		56.30
1
1.81%		56.01
9 月57.70
1.4
2.49%		 　57.40
-0.3
-0.52%		57.50
0.1
0.17%		57.60
0.1
0.17%		57.40
-0.2
-0.35%		56.70
-0.7
-1.22%		 　55.50
-1.2
-2.12%		55.70
0.2
0.36%		56.20
0.5
0.9%		56.70
0.5
0.89%		56.30
-0.4
-0.71%		 　56.30
0
0%		56.60
0.3
0.53%		56.10
-0.5
-0.88%		54.80
-1.3
-2.32%		55.30
0.5
0.91%		 　55.50
0.2
0.36%		54.70
-0.8
-1.44%		54.20
-0.5
-0.91%		54.20
0
0%		 55.96
10 月　54.60
0.4
0.74%		54.70
0.1
0.18%		54.60
-0.1
-0.18%		54.60
0
0%		54.70
0.1
0.18%		 　　　54.40
-0.3
-0.55%		54.40
0
0%		54.60
0.2
0.37%		 　54.40
-0.2
-0.37%		53.40
-1
-1.84%		52.00
-1.4
-2.62%		51.60
-0.4
-0.77%		51.70
0.1
0.19%		 　51.70
0
0%		52.00
0.3
0.58%		52.80
0.8
1.54%		52.20
-0.6
-1.14%		52.30
0.1
0.19%		 　52.00
-0.3
-0.57%		51.70
-0.3
-0.58%		53.2
11 月51.20
-0.5
-0.97%		51.40
0.2
0.39%		52.40
1
1.95%		 　52.80
0.4
0.76%		55.90
3.1
5.87%		56.10
0.2
0.36%		56.00
-0.1
-0.18%		57.20
1.2
2.14%		 　57.00
-0.2
-0.35%		56.60
-0.4
-0.7%		56.60
0
0%		56.50
-0.1
-0.18%		56.70
0.2
0.35%		 　56.70
0
0%		57.80
1.1
1.94%		57.90
0.1
0.17%		58.50
0.6
1.04%		58.70
0.2
0.34%		 　58.00
-0.7
-1.19%		58.50
0.5
0.86%		59.00
0.5
0.85%		59.60
0.6
1.02%		 56.48
12 月59.40
-0.2
-0.34%		 　58.70
-0.7
-1.18%		58.30
-0.4
-0.68%		58.00
-0.3
-0.51%		57.60
-0.4
-0.69%		57.30
-0.3
-0.52%		 　56.80
-0.5
-0.87%		56.30
-0.5
-0.88%		56.30
0
0%		56.40
0.1
0.18%		57.80
1.4
2.48%		 　56.90
-0.9
-1.56%		56.10
-0.8
-1.41%		56.00
-0.1
-0.18%		55.40
-0.6
-1.07%		55.20
-0.2
-0.36%		 　58.10
2.9
5.25%		58.40
0.3
0.52%		57.40
-1
-1.71%		57.90
0.5
0.87%		57.60
-0.3
-0.52%		　　57.3

說明:最高漲幅:5.87%最低跌幅:-3.91% 最高價:69.50最低價:51.20平均價:60.06,灰色底表示週末,漲121天(93.1)元,跌156天(-97.3)元,平盤23天
6%=1,5%=3,4%=2,3%=6,2%=30,1%=45,0%=57,-0%=3,-1%=5,-2%=25,-3%=41,-4%=82,

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 6224 48000 37 2755400 56.80 58.00 56.60 57.60 0.90 0% 57.60 1 57.70 1 29.09
2023-01-04 6224 57000 50 3316500 58.30 58.50 57.80 58.20 0.60 1.04% 58.00 2 58.20 1 29.39
2023-01-05 6224 287000 226 17142200 58.50 60.80 58.50 60.10 1.90 3.26% 60.00 2 60.30 1 30.35
2023-01-06 6224 111000 89 6574300 60.50 60.50 58.50 59.30 0.80 -1.33% 59.30 5 59.40 3 29.95
2023-01-09 6224 326000 297 19883200 59.90 61.90 59.90 60.60 1.30 2.19% 60.60 3 60.70 3 30.61
2023-01-10 6224 134000 112 8111400 60.70 61.00 60.20 60.40 0.20 -0.33% 60.40 3 60.50 1 30.51
2023-01-11 6224 82000 73 4967100 60.50 61.10 60.30 61.10 0.70 1.16% 60.50 2 61.10 1 30.86
2023-01-12 6224 108000 82 6519800 61.50 61.50 60.00 60.00 1.10 -1.8% 60.00 7 60.30 3 30.30
2023-01-13 6224 80000 74 4784600 59.90 60.70 59.50 59.70 0.30 -0.5% 59.70 2 59.80 1 30.15
2023-01-16 6224 60000 46 3581400 59.70 60.20 59.30 59.30 0.40 -0.67% 59.10 8 59.70 1 29.95
2023-01-17 6224 43000 33 2549800 59.30 59.40 59.10 59.40 0.10 0.17% 59.30 1 59.50 1 30.00
2023-01-30 6224 133000 97 8031900 59.50 60.80 59.50 60.70 1.30 2.19% 60.60 14 60.70 6 30.66
2023-01-31 6224 201000 168 12413000 60.70 62.50 60.60 62.30 1.60 2.64% 62.20 2 62.40 5 31.46
2023-02-01 6224 179000 151 11196800 62.30 62.90 62.00 62.80 0.50 0.8% 62.60 1 62.80 3 31.72
2023-02-02 6224 373000 257 23870900 62.80 65.00 62.80 64.20 1.40 2.23% 64.20 2 64.30 3 32.42
2023-02-03 6224 228000 181 14566000 64.90 64.90 63.20 63.80 0.40 -0.62% 63.70 2 63.90 1 32.22
2023-02-06 6224 101000 79 6398200 63.80 63.80 63.10 63.70 0.10 -0.16% 63.40 1 63.70 2 32.17
2023-02-07 6224 90000 73 5732200 63.30 64.30 63.30 63.60 0.10 -0.16% 63.60 1 63.70 1 32.12
2023-02-08 6224 101000 84 6432200 64.20 64.20 63.50 63.70 0.10 0.16% 63.60 9 63.70 1 32.17
2023-02-09 6224 109000 93 6935600 63.70 64.00 63.30 63.60 0.10 -0.16% 63.30 2 63.60 1 32.12
2023-02-10 6224 152000 119 9622100 63.60 64.20 62.70 63.80 0.20 0.31% 63.70 2 63.90 5 32.22
2023-02-13 6224 136000 119 8548500 63.30 63.40 62.30 62.30 1.50 -2.35% 62.30 2 62.60 4 31.46
2023-02-14 6224 116000 105 7191200 62.00 62.60 61.50 62.30 0.00 0% 62.30 10 62.50 11 31.46
2023-02-15 6224 89000 79 5556900 62.30 63.30 61.90 62.90 0.60 0.96% 62.60 1 62.90 4 31.77
2023-02-16 6224 610000 433 39532700 63.20 66.00 62.70 66.00 3.10 4.93% 66.00 22 66.10 2 33.33
2023-02-17 6224 1915000 1337 130809600 65.90 69.70 64.70 68.60 2.60 3.94% 68.60 16 68.80 23 34.65
2023-02-20 6224 514000 403 35181200 68.60 69.50 67.80 68.00 0.60 -0.87% 67.90 3 68.00 7 34.34
2023-02-21 6224 373000 286 25016200 67.40 67.90 66.50 67.40 0.60 -0.88% 67.30 3 67.40 1 34.04
2023-02-22 6224 329000 258 21749700 67.20 67.20 65.80 66.00 1.40 -2.08% 65.90 22 66.00 5 33.33
2023-02-23 6224 199000 144 13251800 66.30 67.00 66.00 66.70 0.70 1.06% 66.60 10 66.70 2 33.69
2023-02-24 6224 194000 154 12807400 66.80 66.90 65.60 65.70 1.00 -1.5% 65.70 1 65.90 13 33.18
2023-03-02 6224 126000 107 8340300 65.10 66.80 65.10 66.70 1.10 1.52% 66.70 5 66.80 9 33.69
2023-03-03 6224 156000 132 10365200 66.80 66.90 66.10 66.30 0.40 -0.6% 66.30 12 66.50 2 33.48
2023-03-06 6224 211000 166 14276100 67.00 68.30 67.00 67.70 1.40 2.11% 67.70 2 67.80 4 34.19
2023-03-07 6224 161000 130 10878500 68.00 68.10 67.30 67.60 0.10 -0.15% 67.50 10 67.60 3 34.14
2023-03-08 6224 554000 408 38423900 67.10 70.30 67.10 69.50 1.90 2.81% 69.50 3 69.60 2 35.10
2023-03-09 6224 285000 227 19744400 69.90 70.40 68.50 68.80 0.70 -1.01% 68.80 2 68.90 2 34.75
2023-03-10 6224 282000 202 19102200 68.80 68.80 67.00 67.40 1.40 -2.03% 67.30 5 67.40 4 34.04
2023-03-13 6224 219000 177 14521800 66.40 67.30 65.30 66.80 0.60 -0.89% 66.80 2 66.90 5 33.74
2023-03-14 6224 111000 96 7357900 66.10 66.80 65.90 66.20 0.60 -0.9% 66.20 10 66.30 2 33.43
2023-03-15 6224 111000 93 7446600 66.60 67.80 66.60 66.60 0.40 0.6% 66.60 17 66.70 2 33.64
2023-03-16 6224 181000 148 11869700 66.60 66.80 64.90 65.30 1.30 -1.95% 65.30 1 65.40 1 32.98
2023-03-17 6224 294000 252 19002900 65.30 66.00 64.00 64.30 1.00 -1.53% 64.20 8 64.30 2 61.24
2023-03-20 6224 224000 192 14190900 63.70 64.20 62.60 64.00 0.30 -0.47% 63.90 2 64.10 1 60.95
2023-03-21 6224 202000 161 13144800 64.10 65.90 64.10 65.30 1.30 2.03% 65.20 3 65.30 2 62.19
2023-03-22 6224 579000 405 39113400 65.50 69.00 65.50 67.70 2.40 3.68% 67.60 3 67.70 1 64.48
2023-03-23 6224 188000 150 12778000 67.70 68.50 67.40 67.80 0.10 0.15% 67.70 10 67.80 1 64.57
2023-03-24 6224 164000 136 11063700 67.80 68.00 67.20 67.50 0.30 -0.44% 67.30 1 67.60 1 64.29
2023-03-27 6224 115000 95 7726700 67.50 67.80 67.00 67.20 0.30 -0.44% 67.20 1 67.40 3 64.00
2023-03-28 6224 176000 152 11907400 67.50 68.90 66.90 67.10 0.10 -0.15% 67.10 6 67.20 1 63.90
2023-03-29 6224 308000 230 21043400 68.10 68.90 67.70 68.10 1.00 1.49% 68.00 4 68.10 4 64.86
2023-03-30 6224 171000 119 11660800 68.40 68.90 67.40 67.80 0.30 -0.44% 67.80 3 68.00 4 64.57
2023-03-31 6224 179000 126 12041800 68.00 68.00 67.00 67.10 0.70 -1.03% 67.00 2 67.10 17 63.90
2023-04-06 6224 150000 118 9840800 65.90 66.30 65.00 65.80 1.30 -1.94% 65.70 6 65.80 4 62.67
2023-04-07 6224 168000 133 11061100 66.30 66.80 65.10 66.30 0.50 0.76% 66.30 2 66.40 3 63.14
2023-04-10 6224 75000 58 4960800 66.50 67.00 65.80 65.80 0.50 -0.75% 65.80 1 65.90 2 62.67
2023-04-11 6224 197000 120 13178000 65.80 67.60 65.50 66.60 0.80 1.22% 66.50 4 66.60 1 63.43
2023-04-12 6224 224000 178 15213700 67.80 68.40 67.00 68.10 1.50 2.25% 68.00 1 68.10 6 64.86
2023-04-13 6224 671000 502 46542700 68.30 70.50 68.00 68.20 0.10 0.15% 68.20 4 68.30 11 64.95
2023-04-14 6224 198000 157 13627300 69.00 69.30 68.20 68.70 0.50 0.73% 68.60 6 68.70 3 65.43
2023-04-17 6224 360000 255 24917400 68.80 69.80 68.60 69.30 0.60 0.87% 69.30 6 69.50 6 66.00
2023-04-18 6224 239000 175 16503600 69.60 69.70 68.30 68.30 1.00 -1.44% 68.30 3 68.40 1 65.05
2023-04-19 6224 259000 185 17553000 68.30 68.50 67.20 67.50 0.80 -1.17% 67.50 11 67.80 2 64.29
2023-04-20 6224 193000 154 12735200 66.00 66.50 65.40 65.90 0.00 -2.37% 65.90 5 66.00 7 62.76
2023-04-21 6224 291000 232 18759300 65.90 65.90 63.80 63.80 2.10 -3.19% 63.70 6 63.80 4 60.76
2023-04-24 6224 112000 81 7180400 63.90 64.50 63.50 64.00 0.20 0.31% 64.00 4 64.20 2 60.95
2023-04-25 6224 334000 257 20777500 64.00 64.00 61.50 61.50 2.50 -3.91% 61.40 11 61.50 8 58.57
2023-04-26 6224 138000 97 8447000 61.30 62.90 60.60 61.50 0.00 0% 61.50 3 61.70 2 58.57
2023-04-27 6224 39000 32 2422600 61.50 62.50 61.50 61.90 0.40 0.65% 61.80 6 62.00 1 58.95
2023-04-28 6224 72000 61 4517400 63.10 63.10 62.40 62.70 0.80 1.29% 62.70 2 62.90 1 59.71
2023-05-02 6224 178000 127 10956000 62.70 62.70 61.00 61.80 0.90 -1.44% 61.80 2 61.90 3 58.86
2023-05-03 6224 130000 101 7991500 61.70 61.70 61.10 61.30 0.50 -0.81% 61.30 15 61.50 2 58.38
2023-05-04 6224 49000 43 3013700 61.20 61.70 61.20 61.60 0.30 0.49% 61.60 2 61.70 2 58.67
2023-05-05 6224 148000 116 9210700 61.30 62.90 61.30 62.40 0.80 1.3% 62.40 1 62.50 3 59.43
2023-05-08 6224 97000 81 6043300 62.50 62.80 61.80 61.80 0.60 -0.96% 61.80 8 61.90 2 58.86
2023-05-09 6224 512000 281 31026300 61.80 61.80 59.40 60.30 1.50 -2.43% 60.20 1 60.40 10 335.00
2023-05-10 6224 96000 71 5800300 60.30 61.30 60.00 60.80 0.50 0.83% 60.80 6 61.20 2 337.78
2023-05-11 6224 308000 204 18162500 60.60 60.60 58.10 58.70 2.10 -3.45% 58.70 4 58.80 4 326.11
2023-05-12 6224 75000 66 4451500 58.50 60.20 58.30 59.80 1.10 1.87% 59.80 8 60.00 1 332.22
2023-05-15 6224 160000 102 9374800 59.30 60.20 58.20 58.80 1.00 -1.67% 58.70 4 58.80 2 326.67
2023-05-16 6224 56000 47 3321400 58.50 59.80 58.50 59.50 0.70 1.19% 59.50 6 59.60 6 330.56
2023-05-17 6224 169706 196 10285162 59.50 61.60 59.50 61.00 1.50 2.52% 61.00 1 61.40 17 338.89
2023-05-18 6224 69000 54 4223600 61.20 61.40 61.00 61.10 0.10 0.16% 61.10 4 61.20 2 339.44
2023-05-19 6224 48000 42 2964300 61.80 62.00 61.40 61.70 0.60 0.98% 61.60 2 61.70 1 342.78
2023-05-22 6224 89000 75 5541400 61.90 62.60 61.90 62.00 0.30 0.49% 61.90 4 62.00 2 344.44
2023-05-23 6224 122000 79 7662500 62.00 63.30 62.00 62.90 0.90 1.45% 62.70 5 63.00 10 349.44
2023-05-24 6224 193000 163 12260200 62.70 64.00 62.70 63.90 1.00 1.59% 63.80 2 63.90 2 355.00
2023-05-25 6224 127000 100 8051800 64.40 64.40 63.10 63.40 0.50 -0.78% 63.30 2 63.40 1 352.22
2023-05-26 6224 108000 89 6816600 63.30 63.40 62.90 63.30 0.10 -0.16% 63.00 2 63.50 1 351.67
2023-05-29 6224 171000 116 10789100 63.80 64.20 62.50 63.00 0.30 -0.47% 62.80 2 63.00 2 350.00
2023-05-30 6224 55000 49 3452100 63.30 63.30 62.50 62.80 0.20 -0.32% 62.70 2 62.80 1 348.89
2023-05-31 6224 198000 151 12605600 63.00 64.20 62.90 63.50 0.70 1.11% 63.50 6 64.00 2 352.78
2023-06-01 6224 42000 34 2669200 62.90 64.00 62.90 63.50 0.00 0% 63.50 1 63.70 1 352.78
2023-06-02 6224 79000 68 5017700 63.70 63.80 63.20 63.80 0.30 0.47% 63.70 4 63.80 1 354.44
2023-06-05 6224 102000 86 6517600 63.60 64.30 63.30 63.90 0.10 0.16% 63.80 3 63.90 1 355.00
2023-06-06 6224 55000 48 3484900 63.50 63.60 63.20 63.40 0.50 -0.78% 63.40 7 63.60 1 352.22
2023-06-07 6224 127000 96 8100500 63.40 64.40 63.40 64.10 0.70 1.1% 64.00 1 64.10 4 356.11
2023-06-08 6224 94000 70 6001800 64.10 64.20 63.60 63.60 0.50 -0.78% 63.60 3 63.70 2 353.33
2023-06-09 6224 114000 92 7195800 63.60 63.60 62.90 62.90 0.70 -1.1% 62.90 3 63.00 12 349.44
2023-06-12 6224 147000 90 9205700 63.20 63.20 62.30 62.70 0.20 -0.32% 62.70 12 62.80 2 348.33
2023-06-13 6224 122000 99 7721800 62.50 63.80 62.50 63.80 1.10 1.75% 63.70 2 63.90 2 354.44
2023-06-14 6224 77000 64 4922100 64.00 64.00 63.60 63.70 0.10 -0.16% 63.60 2 63.70 1 353.89
2023-06-15 6224 82000 71 5236900 63.80 64.00 63.60 63.90 0.20 0.31% 63.90 6 64.00 8 355.00
2023-06-16 6224 67000 56 4270200 64.00 64.00 63.60 63.80 0.10 -0.16% 63.70 3 63.80 1 354.44
2023-06-19 6224 324000 243 21228400 64.00 66.50 64.00 65.80 2.00 3.13% 65.80 5 65.90 12 365.56
2023-06-20 6224 117000 101 7590000 66.30 66.30 64.20 64.50 1.30 -1.98% 64.40 6 64.60 1 358.33
2023-06-21 6224 153000 112 9733000 64.60 64.60 63.20 63.50 1.00 -1.55% 63.40 4 63.60 1 352.78
2023-06-26 6224 155000 133 9629900 63.50 63.50 61.60 62.50 1.00 -1.57% 62.40 2 62.50 1 347.22
2023-06-27 6224 142000 77 8803200 62.50 62.50 61.60 62.00 0.50 -0.8% 62.00 2 62.10 4 344.44
2023-06-28 6224 58000 44 3593400 61.50 62.30 61.50 62.30 0.30 0.48% 62.30 1 62.50 4 346.11
2023-06-29 6224 48000 44 2999000 63.20 63.20 62.20 62.30 0.00 0% 62.20 19 62.50 5 346.11
2023-06-30 6224 76000 61 4711900 62.30 62.30 61.80 62.00 0.30 -0.48% 62.00 6 62.10 3 344.44
2023-07-03 6224 131000 88 8104400 62.10 62.30 61.70 61.80 0.20 -0.32% 61.80 4 61.90 2 343.33
2023-07-04 6224 174000 125 10650800 61.90 61.90 60.70 61.30 0.50 -0.81% 61.20 6 61.50 7 340.56
2023-07-05 6224 127000 89 7802300 61.60 61.80 61.20 61.20 0.10 -0.16% 61.20 16 61.40 3 340.00
2023-07-06 6224 112000 82 6823800 61.20 61.20 60.60 60.60 0.60 -0.98% 60.60 4 60.90 2 336.67
2023-07-07 6224 207000 141 12450900 61.00 61.00 59.70 60.00 0.60 -0.99% 60.00 38 60.20 3 333.33
2023-07-10 6224 151000 118 8986900 60.00 60.00 59.30 59.40 0.60 -1% 59.40 5 59.60 1 330.00
2023-07-11 6224 129000 95 7756800 60.60 60.60 59.80 60.00 0.60 1.01% 60.00 3 60.40 1 333.33
2023-07-12 6224 73000 70 4380800 60.00 60.50 59.70 59.70 0.30 -0.5% 59.70 2 60.00 1 331.67
2023-07-13 6224 152000 120 9084700 60.60 60.60 59.50 59.70 0.00 0% 59.70 7 59.80 1 331.67
2023-07-14 6224 123000 97 7365700 59.50 60.20 59.50 59.70 0.00 0% 59.70 2 59.80 1 331.67
2023-07-18 6224 172000 122 10292800 61.00 61.00 59.60 59.70 0.10 0% 59.70 5 59.90 2 331.67
2023-07-19 6224 156000 129 9290700 59.50 60.10 59.10 59.10 0.60 -1.01% 59.10 16 59.30 2 328.33
2023-07-20 6224 75000 56 4483400 59.20 60.00 59.20 59.90 0.80 1.35% 59.80 5 59.90 2 332.78
2023-07-21 6224 86000 67 5116500 59.90 59.90 59.20 59.30 0.60 -1% 59.30 5 59.40 1 329.44
2023-07-24 6224 235000 184 13676200 59.10 59.10 57.70 57.70 1.60 -2.7% 57.70 10 57.80 3 320.56
2023-07-25 6224 62000 52 3620700 57.70 59.00 57.70 58.60 0.90 1.56% 58.50 2 58.60 1 325.56
2023-07-27 6224 51000 48 3032200 59.30 59.80 59.20 59.20 0.10 1.02% 59.20 8 59.60 2 328.89
2023-07-28 6224 76000 59 4494500 59.30 59.60 58.70 58.70 0.50 -0.84% 58.70 3 58.80 2 326.11
2023-07-31 6224 136000 98 7897100 58.60 58.70 57.80 58.00 0.70 -1.19% 58.00 5 58.10 2 322.22
2023-08-01 6224 103000 77 5984900 58.00 58.70 57.90 58.20 0.20 0.34% 58.20 1 58.30 2 323.33
2023-08-02 6224 159000 122 9201500 58.10 58.50 57.60 57.70 0.50 -0.86% 57.70 2 57.80 1 320.56
2023-08-04 6224 83000 53 4749800 57.50 57.50 56.90 57.40 0.30 -0.52% 57.40 1 57.70 1 318.89
2023-08-07 6224 104000 89 5906200 57.50 57.50 56.50 56.80 0.60 -1.05% 56.70 9 56.90 11 315.56
2023-08-08 6224 148000 102 8333700 56.80 56.80 56.00 56.30 0.50 -0.88% 56.30 1 56.50 2 312.78
2023-08-09 6224 87000 52 4881500 56.30 56.30 56.00 56.30 0.00 0% 56.20 1 56.30 6 312.78
2023-08-10 6224 119000 86 6651700 55.70 56.20 55.70 56.00 0.30 -0.53% 56.00 1 56.10 1 311.11
2023-08-11 6224 109000 80 6127900 55.50 56.50 55.50 56.20 0.20 0.36% 56.20 5 56.30 4 312.22
2023-08-14 6224 182000 133 9915200 55.80 55.80 53.80 54.20 2.00 -3.56% 54.10 3 54.50 3 301.11
2023-08-15 6224 86000 61 4706100 53.90 55.70 53.90 55.20 1.00 1.85% 55.00 6 55.20 6 52.08
2023-08-16 6224 80000 54 4392400 53.90 55.70 53.90 55.00 0.20 -0.36% 55.00 1 55.60 1 51.89
2023-08-17 6224 68000 50 3795400 54.30 56.50 54.30 56.00 1.00 1.82% 55.90 2 56.00 2 52.83
2023-08-18 6224 98000 85 5518400 56.00 57.50 55.80 56.30 0.30 0.54% 55.80 1 56.40 1 53.11
2023-08-21 6224 45000 37 2522800 56.30 56.50 55.60 56.20 0.10 -0.18% 56.00 2 56.20 1 53.02
2023-08-22 6224 68000 53 3779000 56.20 56.50 55.20 55.40 0.80 -1.42% 55.40 2 55.50 1 52.26
2023-08-23 6224 44000 34 2435400 55.00 55.90 55.00 55.30 0.10 -0.18% 55.20 2 55.30 1 52.17
2023-08-24 6224 109000 63 6078000 55.40 56.30 55.40 56.00 0.70 1.27% 55.80 2 56.10 2 52.83
2023-08-25 6224 54000 42 3009000 55.80 56.00 55.60 55.60 0.40 -0.71% 55.50 1 55.80 2 52.45
2023-08-28 6224 55000 39 3066800 55.60 56.00 55.50 55.60 0.00 0% 55.60 1 55.80 2 52.45
2023-08-29 6224 79000 61 4350200 55.50 55.50 54.80 54.80 0.80 -1.44% 54.80 2 55.10 2 51.70
2023-08-30 6224 77000 63 4261000 55.20 55.70 55.10 55.30 0.50 0.91% 55.30 5 55.50 2 52.17
2023-08-31 6224 94000 54 5270600 55.50 56.40 55.50 56.30 1.00 1.81% 56.00 2 56.30 1 53.11
2023-09-01 6224 163000 121 9393500 56.80 58.80 56.00 57.70 1.40 2.49% 57.50 6 57.70 1 54.43
2023-09-04 6224 71000 57 4065600 56.90 57.70 56.90 57.40 0.30 -0.52% 57.30 1 57.40 1 54.15
2023-09-05 6224 70000 54 4020500 56.90 57.80 56.90 57.50 0.10 0.17% 57.40 7 57.50 1 54.25
2023-09-06 6224 96000 75 5498800 57.40 57.60 56.90 57.60 0.10 0.17% 57.50 5 57.70 2 54.34
2023-09-07 6224 74000 49 4256800 57.50 57.90 57.20 57.40 0.20 -0.35% 57.30 9 57.50 1 54.15
2023-09-08 6224 86000 67 4881900 57.00 57.00 56.50 56.70 0.70 -1.22% 56.60 1 56.80 4 53.49
2023-09-11 6224 108000 82 6048100 56.70 56.80 55.50 55.50 1.20 -2.12% 55.50 13 55.90 1 52.36
2023-09-12 6224 57000 44 3181000 55.40 56.40 55.40 55.70 0.20 0.36% 55.60 2 55.90 1 52.55
2023-09-13 6224 56000 38 3130300 56.30 57.00 55.50 56.20 0.50 0.9% 56.20 4 56.40 3 53.02
2023-09-14 6224 78000 53 4411800 56.20 56.80 56.20 56.70 0.50 0.89% 56.60 4 56.70 1 53.49
2023-09-15 6224 67000 54 3783200 56.70 56.90 56.30 56.30 0.40 -0.71% 56.30 6 56.70 1 53.11
2023-09-18 6224 56000 45 3164600 56.00 57.00 56.00 56.30 0.00 0% 56.20 6 56.40 1 53.11
2023-09-19 6224 117000 82 6627100 56.50 57.10 56.30 56.60 0.30 0.53% 56.60 19 56.70 1 53.40
2023-09-20 6224 98000 62 5515100 56.40 56.60 56.10 56.10 0.50 -0.88% 56.10 12 56.30 1 52.92
2023-09-21 6224 158000 135 8708800 55.70 55.70 54.80 54.80 1.30 -2.32% 54.80 19 55.00 1 51.70
2023-09-22 6224 164000 126 9215600 58.70 58.70 55.30 55.30 0.50 0.91% 55.30 9 55.40 1 52.17
2023-09-25 6224 59000 49 3270300 55.40 55.50 55.30 55.50 0.20 0.36% 55.40 11 55.60 1 52.36
2023-09-26 6224 70000 63 3842700 55.50 55.50 54.70 54.70 0.80 -1.44% 54.70 2 55.00 1 51.60
2023-09-27 6224 56000 54 3045400 54.80 54.80 54.20 54.20 0.50 -0.91% 54.20 8 54.60 1 51.13
2023-09-28 6224 77000 63 4185200 54.20 55.00 54.20 54.20 0.00 0% 54.20 10 54.40 1 51.13
2023-10-02 6224 52000 50 2837500 54.20 55.00 54.00 54.60 0.40 0.74% 54.50 3 54.60 9 51.51
2023-10-03 6224 30000 28 1637500 54.60 55.20 54.20 54.70 0.10 0.18% 54.50 3 54.90 1 51.60
2023-10-04 6224 43000 29 2353500 55.00 55.00 54.50 54.60 0.10 -0.18% 54.60 14 54.90 1 51.51
2023-10-05 6224 47000 36 2572200 54.60 55.00 54.60 54.60 0.00 0% 54.60 2 54.70 1 51.51
2023-10-06 6224 24000 22 1316300 55.00 55.00 54.70 54.70 0.10 0.18% 54.70 5 54.80 1 51.60
2023-10-11 6224 109000 60 5936600 54.80 54.80 54.10 54.40 0.30 -0.55% 54.30 1 54.50 1 51.32
2023-10-12 6224 72000 49 3919900 54.10 54.70 54.10 54.40 0.00 0% 54.40 3 54.50 3 51.32
2023-10-13 6224 56000 41 3057100 54.70 54.80 54.30 54.60 0.20 0.37% 54.50 1 54.60 1 51.51
2023-10-16 6224 31000 25 1691900 54.40 54.80 54.40 54.40 0.20 -0.37% 54.30 2 54.40 1 51.32
2023-10-17 6224 166000 110 8949800 54.20 54.40 53.30 53.40 1.00 -1.84% 53.30 6 53.50 3 50.38
2023-10-18 6224 298000 215 15407500 53.40 53.40 51.10 52.00 1.40 -2.62% 52.00 1 52.10 2 49.06
2023-10-19 6224 59000 50 3052200 52.00 52.00 51.40 51.60 0.40 -0.77% 51.60 6 51.70 1 48.68
2023-10-20 6224 74000 58 3789800 51.60 51.80 50.70 51.70 0.10 0.19% 51.60 5 51.80 2 48.77
2023-10-23 6224 31000 28 1602900 51.50 52.00 51.40 51.70 0.00 0% 51.70 2 51.80 2 48.77
2023-10-24 6224 19000 19 984100 51.70 52.20 51.30 52.00 0.30 0.58% 52.00 1 52.20 2 49.06
2023-10-25 6224 72536 88 3835622 52.10 53.40 52.10 52.80 0.80 1.54% 52.80 6 52.90 1 49.81
2023-10-26 6224 37000 34 1938400 52.90 52.90 52.10 52.20 0.60 -1.14% 52.10 4 52.20 1 49.25
2023-10-27 6224 56000 39 2921200 52.10 52.50 51.80 52.30 0.10 0.19% 52.20 3 52.30 1 49.34
2023-10-30 6224 69000 55 3592000 52.40 52.80 51.30 52.00 0.30 -0.57% 52.00 3 52.10 1 49.06
2023-10-31 6224 75000 51 3899300 52.00 52.20 51.70 51.70 0.30 -0.58% 51.70 4 51.80 1 48.77
2023-11-01 6224 39000 30 2009200 52.00 52.00 51.00 51.20 0.50 -0.97% 51.20 1 51.30 1 48.30
2023-11-02 6224 60000 42 3075400 51.40 51.90 50.60 51.40 0.20 0.39% 51.30 1 51.50 1 48.49
2023-11-03 6224 52000 33 2708500 51.80 52.50 51.80 52.40 1.00 1.95% 52.30 1 52.40 6 49.43
2023-11-06 6224 49000 44 2587500 52.40 53.00 52.40 52.80 0.40 0.76% 52.80 12 52.90 1 49.81
2023-11-07 6224 371000 275 20573900 53.60 56.50 53.00 55.90 3.10 5.87% 55.90 5 56.00 1 45.08
2023-11-08 6224 281000 214 16011700 57.00 58.00 55.90 56.10 0.20 0.36% 56.00 5 56.10 2 45.24
2023-11-09 6224 92000 84 5192500 56.90 56.90 55.50 56.00 0.10 -0.18% 56.00 1 56.30 1 45.16
2023-11-10 6224 143000 113 8141300 55.90 57.80 55.80 57.20 1.20 2.14% 57.10 2 57.30 7 46.13
2023-11-13 6224 117000 95 6677100 57.40 57.60 56.60 57.00 0.20 -0.35% 56.70 1 57.10 1 45.97
2023-11-14 6224 79000 72 4491700 56.40 57.40 56.40 56.60 0.40 -0.7% 56.60 1 56.80 1 45.65
2023-11-15 6224 150000 140 8541400 56.90 57.50 56.00 56.60 0.00 0% 56.60 12 57.20 1 45.65
2023-11-16 6224 46000 39 2597800 56.90 56.90 56.20 56.50 0.10 -0.18% 56.40 2 56.70 13 45.56
2023-11-17 6224 68000 55 3859900 57.50 57.50 56.50 56.70 0.20 0.35% 56.70 1 56.90 1 45.73
2023-11-20 6224 84000 53 4779500 56.60 57.20 56.60 56.70 0.00 0% 56.70 1 56.80 1 45.73
2023-11-21 6224 183000 108 10529700 57.00 57.90 57.00 57.80 1.10 1.94% 57.80 4 57.90 9 46.61
2023-11-22 6224 168000 121 9784900 57.50 58.70 57.50 57.90 0.10 0.17% 57.90 6 58.10 1 46.69
2023-11-23 6224 143000 108 8364700 58.30 58.70 58.30 58.50 0.60 1.04% 58.40 2 58.50 10 47.18
2023-11-24 6224 138000 89 8047400 58.80 58.80 58.00 58.70 0.20 0.34% 58.60 1 58.80 7 47.34
2023-11-27 6224 135000 97 7936800 58.70 59.40 58.00 58.00 0.70 -1.19% 58.00 1 58.20 1 46.77
2023-11-28 6224 100000 70 5850100 58.00 58.70 58.00 58.50 0.50 0.86% 58.40 2 58.50 1 47.18
2023-11-29 6224 124000 100 7319100 58.20 59.50 58.20 59.00 0.50 0.85% 59.00 3 59.20 1 47.58
2023-11-30 6224 125000 105 7441700 59.60 59.90 59.10 59.60 0.60 1.02% 59.60 5 59.70 8 48.06
2023-12-01 6224 119000 93 7037200 59.80 59.80 58.80 59.40 0.20 -0.34% 58.90 2 59.60 3 47.90
2023-12-04 6224 90000 73 5296800 59.90 59.90 58.20 58.70 0.70 -1.18% 58.70 2 58.80 1 47.34
2023-12-05 6224 115000 86 6667100 58.50 58.50 57.50 58.30 0.40 -0.68% 57.80 7 58.40 1 47.02
2023-12-06 6224 90000 77 5209300 58.40 58.40 57.70 58.00 0.30 -0.51% 57.70 7 58.10 11 46.77
2023-12-07 6224 71000 63 4082200 58.00 58.00 57.10 57.60 0.40 -0.69% 57.30 3 57.60 3 46.45
2023-12-08 6224 81000 66 4649600 57.50 57.60 57.10 57.30 0.30 -0.52% 57.20 12 57.30 4 46.21
2023-12-11 6224 101000 67 5735100 57.00 57.00 56.60 56.80 0.50 -0.87% 56.70 1 56.80 4 45.81
2023-12-12 6224 84000 75 4729500 56.60 56.90 56.00 56.30 0.50 -0.88% 56.20 2 56.40 1 45.40
2023-12-13 6224 40000 37 2268700 57.70 57.70 56.30 56.30 0.00 0% 56.30 12 56.40 1 45.40
2023-12-14 6224 83000 68 4694300 57.10 57.10 56.30 56.40 0.10 0.18% 56.40 8 56.50 1 45.48
2023-12-15 6224 197000 127 11163800 56.60 57.80 56.00 57.80 1.40 2.48% 57.40 2 57.80 3 46.61
2023-12-18 6224 77000 73 4402200 57.80 57.80 56.90 56.90 0.90 -1.56% 56.90 4 57.00 3 45.89
2023-12-19 6224 106000 84 5929700 56.90 56.90 55.60 56.10 0.80 -1.41% 55.90 1 56.10 2 45.24
2023-12-20 6224 71000 50 3982800 56.80 56.80 55.90 56.00 0.10 -0.18% 56.00 2 56.30 1 45.16
2023-12-21 6224 99000 77 5504500 56.00 56.00 55.40 55.40 0.60 -1.07% 55.30 4 55.50 2 44.68
2023-12-22 6224 101000 90 5566000 55.40 55.60 55.00 55.20 0.20 -0.36% 55.00 32 55.20 2 44.52
2023-12-25 6224 437000 328 25065400 55.40 58.20 55.40 58.10 2.90 5.25% 58.00 3 58.10 5 46.85
2023-12-26 6224 263000 157 15291500 58.10 58.50 57.50 58.40 0.30 0.52% 58.30 5 58.40 5 47.10
2023-12-27 6224 151000 120 8713300 58.40 58.40 57.30 57.40 1.00 -1.71% 57.40 5 57.60 1 46.29
2023-12-28 6224 146000 101 8428700 57.70 58.20 57.30 57.90 0.50 0.87% 57.80 1 57.90 6 46.69
2023-12-29 6224 111000 72 6388800 58.10 58.30 57.30 57.60 0.30 -0.52% 57.50 4 57.70 14 46.45