同欣電(6271)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　　198.50
0
0%		197.50
-1
-0.5%		202.00
4.5
2.28%		205.00
3
1.49%		 　206.00
1
0.49%		209.00
3
1.46%		208.50
-0.5
-0.24%		208.50
0
0%		208.50
0
0%		 　208.50
0
0%		209.50
1
0.48%		 　　　　　　　　　　　214.50
5
2.39%		228.00
13.5
6.29%		208.31
2 月236.00
8
3.51%		242.50
6.5
2.75%		237.50
-5
-2.06%		 　233.50
-4
-1.68%		233.50
0
0%		235.00
1.5
0.64%		232.00
-3
-1.28%		232.00
0
0%		 　236.00
4
1.72%		232.00
-4
-1.69%		234.00
2
0.86%		236.00
2
0.85%		226.50
-9.5
-4.03%		 　225.00
-1.5
-0.66%		226.00
1
0.44%		219.00
-7
-3.1%		223.00
4
1.83%		219.00
-4
-1.79%		 229.45
3 月　224.50
5.5
2.51%		223.00
-1.5
-0.67%		 　223.50
0.5
0.22%		225.50
2
0.89%		225.00
-0.5
-0.22%		223.50
-1.5
-0.67%		216.00
-7.5
-3.36%		 　213.50
-2.5
-1.16%		209.00
-4.5
-2.11%		215.50
6.5
3.11%		195.50
-20
-9.28%		191.50
-4
-2.05%		 　196.50
5
2.61%		200.00
3.5
1.78%		200.50
0.5
0.25%		202.00
1.5
0.75%		201.50
-0.5
-0.25%		 　202.50
1
0.5%		202.00
-0.5
-0.25%		197.00
-5
-2.48%		198.50
1.5
0.76%		198.50
0
0%		208.5
4 月 　　　　194.00
-4.5
-2.27%		197.00
3
1.55%		 　198.50
1.5
0.76%		198.50
0
0%		197.00
-1.5
-0.76%		193.50
-3.5
-1.78%		194.00
0.5
0.26%		 　193.00
-1
-0.52%		189.00
-4
-2.07%		184.00
-5
-2.65%		181.00
-3
-1.63%		166.00
-15
-8.29%		 　167.00
1
0.6%		165.00
-2
-1.2%		165.00
0
0%		167.00
2
1.21%		169.50
2.5
1.5%		 182.63
5 月　170.50
1
0.59%		168.50
-2
-1.17%		169.50
1
0.59%		172.50
3
1.77%		 　173.50
1
0.58%		171.00
-2.5
-1.44%		172.00
1
0.58%		168.00
-4
-2.33%		170.00
2
1.19%		 　169.00
-1
-0.59%		170.50
1.5
0.89%		170.50
0
0%		169.50
-1
-0.59%		176.00
6.5
3.83%		 　176.50
0.5
0.28%		176.50
0
0%		176.00
-0.5
-0.28%		174.50
-1.5
-0.85%		175.00
0.5
0.29%		 　179.50
4.5
2.57%		179.00
-0.5
-0.28%		183.50
4.5
2.51%		173.46
6 月181.00
-2.5
-1.36%		182.00
1
0.55%		 　182.50
0.5
0.27%		181.50
-1
-0.55%		184.00
2.5
1.38%		182.00
-2
-1.09%		179.50
-2.5
-1.37%		 　184.00
4.5
2.51%		187.50
3.5
1.9%		187.50
0
0%		192.50
5
2.67%		191.50
-1
-0.52%		 　188.00
-3.5
-1.83%		184.50
-3.5
-1.86%		183.50
-1
-0.54%		 　　　183.50
0
0%		182.50
-1
-0.54%		181.00
-1.5
-0.82%		181.50
0.5
0.28%		183.00
1.5
0.83%		 184.24
7 月　　185.00
2
1.09%		174.50
-10.5
-5.68%		178.50
4
2.29%		177.50
-1
-0.56%		174.50
-3
-1.69%		 　170.50
-4
-2.29%		171.00
0.5
0.29%		171.50
0.5
0.29%		173.00
1.5
0.87%		173.00
0
0%		 　　170.50
-2.5
-1.45%		175.50
5
2.93%		173.00
-2.5
-1.42%		170.00
-3
-1.73%		 　169.50
-0.5
-0.29%		166.00
-3.5
-2.06%		 158.00
-8
-4.82%		159.00
1
0.63%		 157.50
-1.5
-0.94%		169.26
8 月161.50
4
2.54%		160.50
-1
-0.62%		 164.00
3.5
2.18%		 　166.00
2
1.22%		164.50
-1.5
-0.9%		124.50
-40
-24.32%		125.00
0.5
0.4%		124.50
-0.5
-0.4%		 　123.50
-1
-0.8%		124.50
1
0.81%		123.50
-1
-0.8%		125.00
1.5
1.21%		125.50
0.5
0.4%		 　126.50
1
0.8%		126.50
0
0%		127.50
1
0.79%		129.50
2
1.57%		130.00
0.5
0.39%		 　128.50
-1.5
-1.15%		130.50
2
1.56%		131.00
0.5
0.38%		132.50
1.5
1.15%		136.43
9 月130.50
-2
-1.51%		 　130.00
-0.5
-0.38%		137.00
7
5.38%		141.00
4
2.92%		144.50
3.5
2.48%		140.00
-4.5
-3.11%		 　136.50
-3.5
-2.5%		135.00
-1.5
-1.1%		133.50
-1.5
-1.11%		139.50
6
4.49%		140.50
1
0.72%		 　140.50
0
0%		139.50
-1
-0.71%		140.00
0.5
0.36%		138.50
-1.5
-1.07%		143.50
5
3.61%		 　146.00
2.5
1.74%		142.00
-4
-2.74%		143.00
1
0.7%		149.00
6
4.2%		 139.87
10 月　144.50
-4.5
-3.02%		146.00
1.5
1.04%		145.50
-0.5
-0.34%		148.00
2.5
1.72%		147.50
-0.5
-0.34%		 　　　146.00
-1.5
-1.02%		147.50
1.5
1.03%		148.50
1
0.68%		 　144.00
-4.5
-3.03%		147.50
3.5
2.43%		147.00
-0.5
-0.34%		149.00
2
1.36%		149.00
0
0%		 　150.00
1
0.67%		149.50
-0.5
-0.33%		147.50
-2
-1.34%		143.00
-4.5
-3.05%		138.50
-4.5
-3.15%		 　142.00
3.5
2.53%		134.00
-8
-5.63%		145.69
11 月136.00
2
1.49%		138.50
2.5
1.84%		142.00
3.5
2.53%		 　148.00
6
4.23%		148.50
0.5
0.34%		149.00
0.5
0.34%		146.50
-2.5
-1.68%		138.50
-8
-5.46%		 　138.00
-0.5
-0.36%		136.50
-1.5
-1.09%		137.00
0.5
0.37%		140.00
3
2.19%		148.00
8
5.71%		 　148.00
0
0%		148.00
0
0%		149.00
1
0.68%		151.50
2.5
1.68%		151.00
-0.5
-0.33%		 　146.50
-4.5
-2.98%		153.50
7
4.78%		164.50
11
7.17%		168.00
3.5
2.13%		 147.09
12 月164.50
-3.5
-2.08%		 　161.00
-3.5
-2.13%		157.50
-3.5
-2.17%		157.50
0
0%		155.50
-2
-1.27%		158.50
3
1.93%		 　159.50
1
0.63%		158.00
-1.5
-0.94%		157.00
-1
-0.63%		158.50
1.5
0.96%		159.00
0.5
0.32%		 　155.50
-3.5
-2.2%		155.00
-0.5
-0.32%		155.00
0
0%		154.00
-1
-0.65%		154.50
0.5
0.32%		 　153.50
-1
-0.65%		158.00
4.5
2.93%		159.00
1
0.63%		156.50
-2.5
-1.57%		157.50
1
0.64%		　　157.38

說明:最高漲幅:7.17%最低跌幅:-24.32% 最高價:242.50最低價:123.50平均價:172.57,灰色底表示週末,漲144天(391.5)元,跌131天(-417)元,平盤25天
7%=1,6%=2,5%=2,4%=7,3%=25,2%=26,1%=55,0%=51,-0%=1,-1%=1,-2%=1,-3%=1,-4%=2,-5%=3,-6%=17,-7%=19,-8%=32,-9%=54,

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 6271 1305000 1019 254851500 190.00 199.00 190.00 198.50 7.50 0% 198.00 4 198.50 3 10.40
2023-01-04 6271 694000 540 137297500 197.00 199.50 196.50 197.50 1.00 -0.5% 197.50 1 198.00 1 10.35
2023-01-05 6271 1058000 843 212221000 199.50 203.00 199.00 202.00 4.50 2.28% 201.50 7 202.00 12 10.58
2023-01-06 6271 1440000 1106 294610500 202.00 208.00 199.00 205.00 3.00 1.49% 205.00 321 205.50 1 10.74
2023-01-09 6271 1786000 1340 366834000 209.00 209.00 202.00 206.00 1.00 0.49% 205.50 24 206.00 26 10.79
2023-01-10 6271 2138000 1616 443911500 205.50 211.00 203.50 209.00 3.00 1.46% 208.50 30 209.00 38 10.95
2023-01-11 6271 1032000 692 215539000 210.00 210.50 206.00 208.50 0.50 -0.24% 208.50 22 209.00 14 10.92
2023-01-12 6271 768000 606 160894000 210.00 211.00 208.00 208.50 0.00 0% 208.50 3 209.00 12 10.92
2023-01-13 6271 1240000 1004 259827500 210.50 213.00 207.00 208.50 0.00 0% 208.50 10 209.00 7 10.92
2023-01-16 6271 751000 514 157059000 210.00 211.00 206.50 208.50 0.00 0% 208.50 6 209.00 15 10.92
2023-01-17 6271 602000 397 126199500 210.00 211.00 208.50 209.50 1.00 0.48% 209.00 30 209.50 5 10.97
2023-01-30 6271 1620000 1119 349576000 215.00 217.50 212.50 214.50 5.00 2.39% 214.50 3 215.00 1 11.24
2023-01-31 6271 5164000 3691 1160115000 215.50 231.00 215.00 228.00 13.50 6.29% 228.00 20 228.50 22 11.94
2023-02-01 6271 4288000 3019 1017452500 229.00 244.50 228.50 236.00 8.00 3.51% 236.00 2 236.50 42 12.36
2023-02-02 6271 2886000 2123 693977500 239.50 242.50 236.50 242.50 6.50 2.75% 242.00 10 242.50 7 12.70
2023-02-03 6271 2298000 1822 545659000 239.00 240.00 235.00 237.50 5.00 -2.06% 237.50 10 238.00 81 12.44
2023-02-06 6271 1316000 1042 305876500 234.00 235.00 230.00 233.50 4.00 -1.68% 233.50 14 234.00 24 12.23
2023-02-07 6271 1677000 1164 387299500 233.00 233.50 229.00 233.50 0.00 0% 233.50 20 234.00 27 12.23
2023-02-08 6271 1152000 906 270005000 235.00 236.00 232.00 235.00 1.50 0.64% 234.50 23 235.00 34 12.31
2023-02-09 6271 1283000 1081 298081500 231.50 234.50 229.50 232.00 3.00 -1.28% 232.00 31 233.00 1 12.15
2023-02-10 6271 1914000 1411 445654500 231.00 236.00 228.50 232.00 0.00 0% 232.00 18 233.00 8 12.15
2023-02-13 6271 1451000 1178 341183500 233.00 238.00 232.00 236.00 4.00 1.72% 236.00 15 237.00 32 12.36
2023-02-14 6271 3074000 2091 709143500 235.00 235.50 227.00 232.00 4.00 -1.69% 232.00 45 232.50 5 12.15
2023-02-15 6271 2391000 1631 564030000 231.50 238.50 231.50 234.00 2.00 0.86% 234.00 39 234.50 5 12.26
2023-02-16 6271 2059000 1530 490737500 238.00 242.50 234.50 236.00 2.00 0.85% 236.00 22 236.50 2 12.36
2023-02-17 6271 3168000 2431 721177500 232.00 234.50 225.00 226.50 9.50 -4.03% 226.00 67 226.50 4 11.86
2023-02-20 6271 1761000 1479 395548000 226.50 226.50 223.00 225.00 1.50 -0.66% 224.50 9 225.00 2 11.79
2023-02-21 6271 1079000 881 244056000 227.00 228.50 224.50 226.00 1.00 0.44% 226.00 13 226.50 70 11.84
2023-02-22 6271 1450000 1114 318838500 224.50 224.50 218.50 219.00 7.00 -3.1% 219.00 37 219.50 12 11.47
2023-02-23 6271 1816000 1491 401271500 221.50 224.00 219.00 223.00 4.00 1.83% 222.50 14 223.50 13 11.68
2023-02-24 6271 722000 549 159410500 224.00 224.00 219.00 219.00 4.00 -1.79% 218.50 42 219.00 4 11.47
2023-03-02 6271 1452000 956 324835500 220.00 225.50 219.50 224.50 5.00 2.51% 224.00 12 224.50 4 11.76
2023-03-03 6271 983000 665 220304500 226.00 226.00 222.50 223.00 1.50 -0.67% 223.00 40 223.50 17 11.68
2023-03-06 6271 998000 741 223952500 225.00 226.00 223.00 223.50 0.50 0.22% 223.00 78 223.50 13 11.71
2023-03-07 6271 1441000 1072 325662500 225.00 227.50 224.00 225.50 2.00 0.89% 225.00 17 225.50 26 11.81
2023-03-08 6271 749000 611 168243000 223.50 226.50 222.00 225.00 0.50 -0.22% 225.00 14 225.50 3 11.79
2023-03-09 6271 676000 523 152022500 226.00 226.50 223.50 223.50 1.50 -0.67% 223.50 1 224.00 9 11.71
2023-03-10 6271 1876000 1176 408425500 221.00 221.00 215.50 216.00 7.50 -3.36% 216.00 19 216.50 1 11.31
2023-03-13 6271 1394000 1148 296771500 213.50 216.50 210.00 213.50 2.50 -1.16% 213.00 27 213.50 11 11.18
2023-03-14 6271 1714000 1389 358406500 212.50 214.00 207.00 209.00 4.50 -2.11% 208.50 35 209.50 3 10.95
2023-03-15 6271 3602000 2494 791960000 216.00 224.00 212.50 215.50 6.50 3.11% 215.50 21 216.00 20 11.29
2023-03-16 6271 7279000 5320 1464774000 212.00 212.00 195.00 195.50 20.00 -9.28% 195.50 32 196.00 21 10.01
2023-03-17 6271 5053000 3339 974442000 196.00 198.00 190.00 191.50 4.00 -2.05% 191.50 42 192.00 69 9.81
2023-03-20 6271 2736000 1864 534136500 193.00 197.00 193.00 196.50 5.00 2.61% 196.00 20 196.50 13 10.06
2023-03-21 6271 3613000 2188 714915000 196.50 201.00 193.50 200.00 3.50 1.78% 200.00 566 200.50 23 10.24
2023-03-22 6271 2575000 2062 513638500 200.00 201.50 197.50 200.50 0.50 0.25% 200.50 12 201.00 71 10.27
2023-03-23 6271 2840000 1746 567608500 199.00 203.00 197.50 202.00 1.50 0.75% 202.00 39 202.50 15 10.34
2023-03-24 6271 1561000 1179 315158500 203.00 203.00 201.00 201.50 0.50 -0.25% 201.50 61 202.00 12 10.32
2023-03-27 6271 1417000 1102 286942000 201.50 204.50 201.00 202.50 1.00 0.5% 202.50 19 203.00 4 10.37
2023-03-28 6271 1080000 829 218808000 204.00 204.50 201.50 202.00 0.50 -0.25% 202.00 509 202.50 4 10.34
2023-03-29 6271 2709000 2193 535498000 203.50 204.00 195.00 197.00 5.00 -2.48% 197.00 24 197.50 38 10.09
2023-03-30 6271 1144000 878 228462000 199.00 202.00 198.00 198.50 1.50 0.76% 198.00 67 198.50 10 10.16
2023-03-31 6271 782000 576 155639500 199.50 200.00 198.00 198.50 0.00 0% 198.50 9 199.00 17 10.16
2023-04-06 6271 2236000 1734 433594500 197.50 198.00 192.50 194.00 4.50 -2.27% 193.50 36 194.00 9 9.93
2023-04-07 6271 918000 735 180614500 195.50 198.50 195.00 197.00 3.00 1.55% 196.50 22 197.00 25 10.09
2023-04-10 6271 843000 710 167303500 199.00 199.50 197.00 198.50 1.50 0.76% 198.50 1 199.00 10 10.16
2023-04-11 6271 1145000 900 227399000 199.50 200.00 197.50 198.50 0.00 0% 198.00 10 198.50 15 10.16
2023-04-12 6271 1036000 865 204114500 198.50 199.50 195.00 197.00 1.50 -0.76% 197.00 41 197.50 42 10.09
2023-04-13 6271 1057000 831 206483500 197.00 198.00 193.50 193.50 3.50 -1.78% 193.50 55 194.50 2 9.91
2023-04-14 6271 951000 747 185062000 194.50 196.00 193.50 194.00 0.50 0.26% 194.00 20 194.50 5 9.93
2023-04-17 6271 1538000 1111 297310500 195.00 196.00 192.50 193.00 1.00 -0.52% 192.50 21 193.00 340 9.88
2023-04-18 6271 2323000 1882 443252500 193.00 193.00 189.00 189.00 4.00 -2.07% 189.00 88 189.50 11 9.68
2023-04-19 6271 4509000 3514 835267000 188.00 190.00 182.00 184.00 5.00 -2.65% 183.50 16 184.00 12 9.42
2023-04-20 6271 2512000 2133 456640000 184.50 185.50 180.50 181.00 3.00 -1.63% 180.50 54 181.00 23 9.27
2023-04-21 6271 11129000 7576 1845450500 167.00 172.00 163.00 166.00 15.00 -8.29% 166.00 4 166.50 63 10.25
2023-04-24 6271 4166000 2804 689998500 165.00 168.00 163.50 167.00 1.00 0.6% 166.50 11 167.00 27 10.31
2023-04-25 6271 2288000 1653 377630500 167.00 168.00 163.50 165.00 2.00 -1.2% 165.00 35 165.50 28 10.19
2023-04-26 6271 3353000 2277 545654500 164.00 165.00 160.50 165.00 0.00 0% 165.00 41 165.50 11 10.19
2023-04-27 6271 2537000 1862 423698000 165.00 168.50 163.50 167.00 2.00 1.21% 167.00 4 167.50 2 10.31
2023-04-28 6271 2285000 1598 386687500 169.00 171.00 167.50 169.50 2.50 1.5% 169.00 79 169.50 21 10.46
2023-05-02 6271 1606000 1210 273514500 169.00 172.50 168.50 170.50 1.00 0.59% 170.50 44 171.00 13 10.52
2023-05-03 6271 1270000 990 214770500 169.00 170.50 167.50 168.50 2.00 -1.17% 168.50 3 169.00 9 10.40
2023-05-04 6271 881000 668 149389000 169.00 170.50 168.00 169.50 1.00 0.59% 169.50 16 170.00 9 10.46
2023-05-05 6271 1178000 955 202964000 169.50 173.00 169.50 172.50 3.00 1.77% 172.50 60 173.00 25 10.65
2023-05-08 6271 1386000 1029 240699000 174.50 175.00 172.00 173.50 1.00 0.58% 173.00 42 173.50 8 10.71
2023-05-09 6271 1381000 1068 236714000 174.00 174.50 170.00 171.00 2.50 -1.44% 170.50 38 171.00 10 10.56
2023-05-10 6271 483000 414 82809500 171.00 172.50 169.50 172.00 1.00 0.58% 172.00 24 172.50 33 10.62
2023-05-11 6271 1153000 917 194951500 173.50 173.50 167.50 168.00 4.00 -2.33% 168.00 6 168.50 14 10.37
2023-05-12 6271 736000 598 124580000 166.00 170.50 166.00 170.00 2.00 1.19% 170.00 3 170.50 31 10.49
2023-05-15 6271 686000 530 115695000 169.50 170.00 167.50 169.00 1.00 -0.59% 169.00 2 169.50 10 10.43
2023-05-16 6271 1355000 888 231721500 170.50 172.50 169.50 170.50 1.50 0.89% 170.50 45 171.00 1 10.52
2023-05-17 6271 1303302 2006 221467225 170.50 171.00 169.00 170.50 0.00 0% 170.50 6 171.00 13 10.52
2023-05-18 6271 1759000 1282 298633000 171.50 172.50 168.50 169.50 1.00 -0.59% 169.50 44 170.00 29 10.46
2023-05-19 6271 3465000 2551 606005500 170.50 177.00 170.50 176.00 6.50 3.83% 175.50 100 176.00 7 10.86
2023-05-22 6271 2311000 1737 406907000 177.00 178.00 173.50 176.50 0.50 0.28% 176.50 4 177.00 16 10.90
2023-05-23 6271 1346000 1106 236610500 176.50 177.00 174.00 176.50 0.00 0% 176.50 11 177.00 75 10.90
2023-05-24 6271 1549000 1179 273158500 176.00 179.00 175.00 176.00 0.50 -0.28% 175.50 30 176.00 5 10.86
2023-05-25 6271 1351000 1032 236720500 177.00 177.00 174.50 174.50 1.50 -0.85% 174.50 64 175.00 8 10.77
2023-05-26 6271 1181000 856 207163000 175.50 177.00 174.50 175.00 0.50 0.29% 174.50 82 175.00 14 10.80
2023-05-29 6271 1794000 1378 320125500 176.50 180.00 176.00 179.50 4.50 2.57% 179.00 60 179.50 26 11.08
2023-05-30 6271 2211000 1428 396593500 181.00 181.50 177.00 179.00 0.50 -0.28% 179.00 71 179.50 39 11.05
2023-05-31 6271 2649000 1882 484706500 182.00 184.00 181.50 183.50 4.50 2.51% 183.50 4 184.00 108 11.33
2023-06-01 6271 2112000 1767 383185500 183.00 183.00 180.00 181.00 2.50 -1.36% 181.00 70 181.50 7 11.17
2023-06-02 6271 2808000 2204 510765000 181.50 184.00 180.00 182.00 1.00 0.55% 182.00 31 182.50 15 11.23
2023-06-05 6271 3675000 2751 672480000 181.00 184.50 181.00 182.50 0.50 0.27% 182.50 27 183.00 14 11.27
2023-06-06 6271 1577000 1131 287344000 183.50 183.50 181.50 181.50 1.00 -0.55% 181.50 31 182.00 21 11.20
2023-06-07 6271 1464000 1161 268733500 183.00 184.50 182.50 184.00 2.50 1.38% 183.50 16 184.00 106 11.36
2023-06-08 6271 1878000 1513 343129000 185.00 185.00 181.50 182.00 2.00 -1.09% 181.50 61 182.00 19 11.23
2023-06-09 6271 2546000 2051 458560500 182.00 182.50 178.50 179.50 2.50 -1.37% 179.50 98 180.00 6 11.08
2023-06-12 6271 2455000 1779 449840500 181.50 185.00 180.50 184.00 4.50 2.51% 183.50 27 184.00 10 11.36
2023-06-13 6271 4896000 3350 924420000 188.00 193.00 186.50 187.50 3.50 1.9% 187.00 146 187.50 53 11.57
2023-06-14 6271 1942000 1395 363837000 186.50 189.00 186.00 187.50 0.00 0% 187.00 37 187.50 36 11.57
2023-06-15 6271 4970000 3357 953771000 187.50 196.00 187.00 192.50 5.00 2.67% 192.50 7 193.00 32 11.88
2023-06-16 6271 4894000 2412 937510000 192.50 194.00 190.00 191.50 1.00 -0.52% 191.50 34 192.00 44 11.82
2023-06-19 6271 3818000 2092 720808500 191.00 192.00 187.50 188.00 3.50 -1.83% 188.00 73 188.50 15 11.60
2023-06-20 6271 3301000 1705 612467000 188.50 189.00 184.50 184.50 3.50 -1.86% 184.50 115 185.00 17 11.39
2023-06-21 6271 3006000 1392 552158000 184.50 185.50 183.00 183.50 1.00 -0.54% 183.50 43 184.00 16 11.33
2023-06-26 6271 2882000 1351 526303000 184.50 184.50 180.50 183.50 0.00 0% 183.50 177 184.00 30 11.33
2023-06-27 6271 1470000 1139 270199500 183.50 186.00 182.50 182.50 1.00 -0.54% 182.50 40 183.00 16 11.27
2023-06-28 6271 1157000 861 210788500 184.00 184.50 181.00 181.00 1.50 -0.82% 181.00 120 181.50 4 11.17
2023-06-29 6271 819000 589 149190500 182.50 183.50 181.00 181.50 0.50 0.28% 181.50 40 182.00 1 11.20
2023-06-30 6271 1297000 842 237114500 181.50 184.50 181.50 183.00 1.50 0.83% 182.50 40 183.00 2 11.30
2023-07-03 6271 2529000 1593 467455000 184.50 186.50 183.00 185.00 2.00 1.09% 185.00 77 185.50 47 11.42
2023-07-04 6271 3886000 2419 682604500 176.50 178.00 174.00 174.50 0.00 -5.68% 174.50 74 175.00 15 10.77
2023-07-05 6271 2153000 1465 384208500 176.00 181.00 176.00 178.50 4.00 2.29% 178.00 96 178.50 15 11.02
2023-07-06 6271 1404000 847 249733500 178.00 180.50 176.00 177.50 1.00 -0.56% 177.00 6 178.00 16 10.96
2023-07-07 6271 1272000 896 223106000 178.50 178.50 174.00 174.50 3.00 -1.69% 174.50 31 175.00 22 10.77
2023-07-10 6271 1661000 1158 285548000 173.50 174.50 170.00 170.50 4.00 -2.29% 170.50 4 171.00 2 10.52
2023-07-11 6271 1294000 846 222001500 172.00 174.00 170.00 171.00 0.50 0.29% 171.00 316 171.50 82 10.56
2023-07-12 6271 1883000 1009 321945500 171.00 172.50 169.50 171.50 0.50 0.29% 171.50 16 172.00 17 10.59
2023-07-13 6271 1557000 985 270077000 172.50 175.50 172.00 173.00 1.50 0.87% 172.50 61 173.00 22 10.68
2023-07-14 6271 786000 572 136125500 173.00 174.50 172.00 173.00 0.00 0% 173.00 70 173.50 14 10.68
2023-07-18 6271 1744000 1317 299678000 176.50 176.50 170.50 170.50 5.00 -1.45% 170.50 180 171.50 5 10.52
2023-07-19 6271 4027000 2232 709722000 172.00 179.50 172.00 175.50 5.00 2.93% 175.50 62 176.00 67 10.83
2023-07-20 6271 1734000 1214 301411500 175.00 176.50 172.00 173.00 2.50 -1.42% 173.00 123 173.50 2 10.68
2023-07-21 6271 1843000 1170 314103500 171.00 172.00 169.50 170.00 3.00 -1.73% 170.00 7 170.50 7 10.49
2023-07-24 6271 1451000 821 246243500 171.00 171.50 168.00 169.50 0.50 -0.29% 169.50 1609 170.00 5 10.46
2023-07-25 6271 2590000 1616 434901500 170.50 172.00 166.00 166.00 3.50 -2.06% 166.00 103 166.50 39 10.25
2023-07-27 6271 2777000 1976 440972500 157.00 161.00 157.00 158.00 0.50 -4.82% 158.00 58 159.00 57 15.69
2023-07-28 6271 5321000 1757 840946000 157.00 160.50 156.50 159.00 1.00 0.63% 158.50 17 159.00 56 15.79
2023-07-31 6271 3012000 1777 474167500 159.50 160.00 155.00 157.50 1.50 -0.94% 157.00 135 157.50 61 15.64
2023-08-01 6271 4439000 1722 712290000 157.50 162.50 157.50 161.50 4.00 2.54% 161.50 23 162.00 36 16.04
2023-08-02 6271 2068000 1267 333437000 160.00 163.50 159.50 160.50 1.00 -0.62% 160.50 14 161.00 18 15.94
2023-08-04 6271 1704000 1200 279471000 161.50 166.00 161.00 164.00 3.50 2.18% 164.00 30 164.50 6 16.29
2023-08-07 6271 1495000 953 247044500 165.00 167.00 162.50 166.00 2.00 1.22% 165.50 21 166.00 28 16.48
2023-08-08 6271 2152000 1324 354258500 166.50 167.00 163.00 164.50 1.50 -0.9% 164.50 23 165.00 7 16.34
2023-08-09 6271 4753000 2849 595872000 126.50 128.00 122.50 124.50 0.00 -24.32% 124.50 14 125.00 13 12.36
2023-08-10 6271 1790000 1052 222751000 123.50 126.00 123.50 125.00 0.50 0.4% 125.00 19 125.50 59 12.41
2023-08-11 6271 1732000 1134 215242000 125.50 126.00 123.00 124.50 0.50 -0.4% 124.50 15 125.00 58 12.36
2023-08-14 6271 1637000 879 201496000 124.00 125.00 122.00 123.50 1.00 -0.8% 123.50 17 124.00 19 12.26
2023-08-15 6271 1002000 562 124485500 123.50 125.00 123.00 124.50 1.00 0.81% 124.00 44 124.50 17 12.36
2023-08-16 6271 2186000 1465 269893500 124.00 125.50 122.00 123.50 1.00 -0.8% 123.50 236 124.00 19 12.26
2023-08-17 6271 1074000 578 134076000 123.00 126.00 123.00 125.00 1.50 1.21% 125.00 239 125.50 10 12.41
2023-08-18 6271 740000 475 92567000 125.00 126.00 124.00 125.50 0.50 0.4% 125.50 4 126.00 79 12.46
2023-08-21 6271 692000 392 87094000 125.50 127.00 124.00 126.50 1.00 0.8% 126.50 15 127.00 23 12.56
2023-08-22 6271 1123000 589 142742500 127.00 128.00 126.00 126.50 0.00 0% 126.50 52 127.00 2 12.56
2023-08-23 6271 836000 465 106427500 126.50 128.50 126.50 127.50 1.00 0.79% 127.00 26 127.50 4 12.66
2023-08-24 6271 1964000 1027 254018500 128.50 130.50 127.00 129.50 2.00 1.57% 129.50 38 130.00 30 12.86
2023-08-25 6271 1170000 582 151706500 128.50 131.00 127.50 130.00 0.50 0.39% 129.50 39 130.00 19 12.91
2023-08-28 6271 616000 434 79456500 130.00 130.50 128.50 128.50 1.50 -1.15% 128.50 64 129.00 13 12.76
2023-08-29 6271 844000 584 109528500 128.00 131.00 128.00 130.50 2.00 1.56% 130.00 15 130.50 52 12.96
2023-08-30 6271 1138000 555 149178000 131.00 131.50 130.50 131.00 0.50 0.38% 130.50 96 131.00 2 13.01
2023-08-31 6271 1334000 735 175971000 131.00 132.50 130.50 132.50 1.50 1.15% 132.00 22 132.50 177 13.16
2023-09-01 6271 1426000 891 187542500 132.00 133.00 130.50 130.50 2.00 -1.51% 130.50 35 131.00 20 12.96
2023-09-04 6271 1232000 750 159587000 130.50 130.50 129.00 130.00 0.50 -0.38% 130.00 4 130.50 21 12.91
2023-09-05 6271 4004000 2728 545228500 131.00 139.00 131.00 137.00 7.00 5.38% 137.00 58 137.50 16 13.60
2023-09-06 6271 4600000 3060 651059000 137.50 145.50 136.50 141.00 4.00 2.92% 140.50 16 141.00 1 14.00
2023-09-07 6271 4646000 2811 670362500 141.00 147.00 140.50 144.50 3.50 2.48% 144.50 27 145.00 117 14.35
2023-09-08 6271 3100000 1994 436662500 144.00 144.00 138.50 140.00 4.50 -3.11% 140.00 8 140.50 9 13.90
2023-09-11 6271 4271000 2423 582703500 138.00 140.00 134.50 136.50 3.50 -2.5% 136.50 27 137.00 65 13.56
2023-09-12 6271 2488000 1443 336543000 137.50 139.00 133.50 135.00 1.50 -1.1% 135.00 80 135.50 12 13.41
2023-09-13 6271 1083000 773 144916500 135.00 135.50 133.00 133.50 1.50 -1.11% 133.00 125 133.50 1 13.26
2023-09-14 6271 4274000 2528 594656500 135.00 142.00 134.00 139.50 6.00 4.49% 139.50 17 140.00 142 13.85
2023-09-15 6271 2662000 1671 374336500 142.00 142.00 139.50 140.50 1.00 0.72% 140.00 46 140.50 2 13.95
2023-09-18 6271 2117000 1235 298613500 139.50 142.50 138.50 140.50 0.00 0% 140.50 24 141.00 29 13.95
2023-09-19 6271 2714000 1868 379715000 141.00 142.00 138.00 139.50 1.00 -0.71% 139.50 9 140.00 40 13.85
2023-09-20 6271 3583000 2205 505083000 141.00 142.50 139.50 140.00 0.50 0.36% 140.00 139 140.50 44 13.90
2023-09-21 6271 2184000 1416 305013000 140.50 141.00 138.00 138.50 1.50 -1.07% 138.50 20 139.00 16 13.75
2023-09-22 6271 3766000 2318 535004500 138.50 144.00 137.50 143.50 5.00 3.61% 143.00 40 143.50 20 14.25
2023-09-25 6271 11660000 6389 1719050500 143.50 151.50 143.50 146.00 2.50 1.74% 145.50 132 146.00 31 14.50
2023-09-26 6271 5511000 3519 794049000 146.00 146.00 142.00 142.00 4.00 -2.74% 142.00 60 142.50 60 14.10
2023-09-27 6271 3265000 1993 464271500 142.00 144.00 140.50 143.00 1.00 0.7% 142.50 48 143.00 41 14.20
2023-09-28 6271 6311000 3759 927318500 142.00 149.00 142.00 149.00 6.00 4.2% 148.50 14 149.00 251 14.80
2023-10-02 6271 6010000 3613 883526500 150.00 151.00 144.50 144.50 4.50 -3.02% 144.50 127 145.00 36 14.35
2023-10-03 6271 2272000 1412 330114000 144.50 147.00 144.00 146.00 1.50 1.04% 145.50 71 146.00 13 14.50
2023-10-04 6271 1672000 1080 242383500 144.50 147.00 143.00 145.50 0.50 -0.34% 145.50 11 146.00 11 14.45
2023-10-05 6271 2686000 1880 395399000 146.50 148.50 145.00 148.00 2.50 1.72% 148.00 68 148.50 145 14.70
2023-10-06 6271 3146000 1922 467819000 148.50 150.50 147.00 147.50 0.50 -0.34% 147.50 4 148.00 31 14.65
2023-10-11 6271 2778000 1890 403456500 146.00 147.50 141.50 146.00 1.50 -1.02% 145.50 10 146.00 7 14.50
2023-10-12 6271 2121000 1585 312232500 146.50 148.00 146.00 147.50 1.50 1.03% 147.00 44 147.50 13 14.65
2023-10-13 6271 2003000 1349 295789000 146.50 149.00 145.50 148.50 1.00 0.68% 148.50 119 149.00 161 14.75
2023-10-16 6271 2127000 1448 308303000 147.50 148.00 143.50 144.00 4.50 -3.03% 144.00 16 144.50 5 14.30
2023-10-17 6271 2726000 1806 403522500 146.00 150.50 144.50 147.50 3.50 2.43% 147.00 87 147.50 13 14.65
2023-10-18 6271 3574000 2164 530369000 148.50 151.00 146.50 147.00 0.50 -0.34% 147.00 174 147.50 37 14.60
2023-10-19 6271 1687000 948 248096000 146.50 149.00 144.50 149.00 2.00 1.36% 148.00 12 149.00 48 14.80
2023-10-20 6271 2200000 1400 325810000 148.00 149.50 146.50 149.00 0.00 0% 148.50 4 149.00 55 14.80
2023-10-23 6271 5385000 3470 818479500 149.00 154.50 149.00 150.00 1.00 0.67% 149.50 25 150.00 4 14.90
2023-10-24 6271 2249000 1481 334561000 150.00 150.50 147.00 149.50 0.50 -0.33% 149.00 9 149.50 8 14.85
2023-10-25 6271 1490347 4225 222310431 149.50 152.00 147.50 147.50 2.00 -1.34% 147.50 52 148.00 1 14.65
2023-10-26 6271 2241000 1458 324214000 145.00 146.50 143.00 143.00 4.50 -3.05% 143.00 148 143.50 64 14.20
2023-10-27 6271 5290000 3263 748758000 142.50 145.50 138.00 138.50 4.50 -3.15% 138.50 29 139.00 25 25.70
2023-10-30 6271 2830000 1885 396589000 138.50 143.00 136.50 142.00 3.50 2.53% 142.00 70 142.50 47 26.35
2023-10-31 6271 7770000 4981 1061466000 141.00 141.50 132.50 134.00 8.00 -5.63% 134.00 3 134.50 15 24.86
2023-11-01 6271 2923000 1959 394159000 134.50 136.50 133.00 136.00 2.00 1.49% 135.50 32 136.00 36 25.23
2023-11-02 6271 3541000 2132 484954500 138.00 139.00 135.50 138.50 2.50 1.84% 138.00 18 138.50 79 25.70
2023-11-03 6271 3570000 2272 506571500 139.50 144.50 139.00 142.00 3.50 2.53% 141.50 63 142.00 2 26.35
2023-11-06 6271 3044000 2011 444919000 142.50 148.00 142.50 148.00 6.00 4.23% 147.50 8 148.00 93 27.46
2023-11-07 6271 3388000 1866 501870000 146.50 150.50 146.50 148.50 0.50 0.34% 148.50 2 149.00 142 27.55
2023-11-08 6271 3305000 1558 490156500 149.50 149.50 146.50 149.00 0.50 0.34% 148.50 21 149.00 7 27.64
2023-11-09 6271 2589000 1608 380924500 149.50 149.50 145.00 146.50 2.50 -1.68% 146.50 22 147.00 23 27.18
2023-11-10 6271 8307000 5082 1171853500 145.00 147.00 138.00 138.50 8.00 -5.46% 138.50 154 139.00 138 25.70
2023-11-13 6271 2804000 1965 389516500 140.50 140.50 138.00 138.00 0.50 -0.36% 138.00 124 138.50 29 25.60
2023-11-14 6271 2247000 1377 308817000 139.00 140.00 136.00 136.50 1.50 -1.09% 136.50 28 137.00 23 25.32
2023-11-15 6271 2782000 1887 383350500 139.00 139.50 136.50 137.00 0.50 0.37% 136.50 124 137.00 9 25.42
2023-11-16 6271 1682000 1138 234539000 138.00 140.50 137.50 140.00 3.00 2.19% 140.00 2 140.50 79 25.97
2023-11-17 6271 8765000 5785 1281434000 141.00 148.50 140.50 148.00 8.00 5.71% 147.50 97 148.00 37 27.46
2023-11-20 6271 3895000 2782 576320000 148.50 149.50 146.50 148.00 0.00 0% 147.50 65 148.00 61 27.46
2023-11-21 6271 2749000 1808 407503000 148.50 149.50 147.00 148.00 0.00 0% 147.50 35 148.00 88 27.46
2023-11-22 6271 3102000 2176 462722000 148.00 151.50 146.50 149.00 1.00 0.68% 149.00 4 149.50 56 27.64
2023-11-23 6271 4447000 2900 673185500 150.00 153.00 149.00 151.50 2.50 1.68% 151.00 132 151.50 2 28.11
2023-11-24 6271 6097000 4220 929989500 152.00 154.50 150.50 151.00 0.50 -0.33% 151.00 103 151.50 44 28.01
2023-11-27 6271 2743000 1979 407587500 152.00 152.50 146.00 146.50 4.50 -2.98% 146.50 1 147.00 19 27.18
2023-11-28 6271 4911000 3243 747309500 147.50 154.00 147.50 153.50 7.00 4.78% 153.50 28 154.00 324 28.48
2023-11-29 6271 18618000 11075 2147483647 156.00 166.00 156.00 164.50 11.00 7.17% 164.00 300 164.50 57 30.52
2023-11-30 6271 17790000 11442 2147483647 168.50 171.50 165.00 168.00 3.50 2.13% 167.50 108 168.00 44 31.17
2023-12-01 6271 7002000 4719 1156351500 168.00 168.00 163.50 164.50 3.50 -2.08% 164.50 207 165.00 37 30.52
2023-12-04 6271 6788000 4626 1098755500 165.50 166.00 160.00 161.00 3.50 -2.13% 161.00 43 161.50 42 29.87
2023-12-05 6271 4998000 3276 791521500 161.00 161.00 157.00 157.50 3.50 -2.17% 157.00 408 157.50 13 29.22
2023-12-06 6271 4404000 2944 698998000 159.50 161.50 157.00 157.50 0.00 0% 157.50 154 158.00 11 29.22
2023-12-07 6271 3972000 2532 619976500 157.50 159.00 154.00 155.50 2.00 -1.27% 155.50 83 156.00 89 28.85
2023-12-08 6271 7231000 4800 1152010500 157.00 161.50 156.00 158.50 3.00 1.93% 158.50 13 159.00 24 29.41
2023-12-11 6271 2711000 1897 431902000 160.00 161.00 158.00 159.50 1.00 0.63% 159.50 18 160.00 80 29.59
2023-12-12 6271 1869000 1315 297672000 159.50 161.00 158.00 158.00 1.50 -0.94% 158.00 85 158.50 15 29.31
2023-12-13 6271 2366000 1690 371018500 158.50 159.00 155.50 157.00 1.00 -0.63% 156.50 136 157.00 23 29.13
2023-12-14 6271 3002000 2103 478427500 159.00 161.00 158.00 158.50 1.50 0.96% 158.50 28 159.00 38 29.41
2023-12-15 6271 2351000 1603 374067000 159.50 160.00 158.00 159.00 0.50 0.32% 158.50 119 159.00 14 29.50
2023-12-18 6271 2969000 2062 464409500 159.50 159.50 155.00 155.50 3.50 -2.2% 155.50 62 156.00 29 28.85
2023-12-19 6271 2954000 1901 456589500 155.50 158.00 153.00 155.00 0.50 -0.32% 154.50 45 155.00 15 28.76
2023-12-20 6271 2055000 1319 319670000 155.50 157.50 154.00 155.00 0.00 0% 154.50 44 155.00 8 28.76
2023-12-21 6271 1208000 866 185652000 153.00 155.00 152.00 154.00 1.00 -0.65% 154.00 5 154.50 8 28.57
2023-12-22 6271 1209000 909 186659000 155.00 155.50 153.50 154.50 0.50 0.32% 154.00 16 154.50 5 28.66
2023-12-25 6271 1071000 781 164130500 154.50 155.50 152.50 153.50 1.00 -0.65% 153.00 41 153.50 16 28.48
2023-12-26 6271 3079000 2300 485496500 155.00 159.50 155.00 158.00 4.50 2.93% 158.00 15 158.50 68 29.31
2023-12-27 6271 1738000 1316 275656000 159.00 159.50 157.50 159.00 1.00 0.63% 158.50 28 159.00 71 29.50
2023-12-28 6271 1299000 946 204242000 159.00 159.00 156.50 156.50 2.50 -1.57% 156.50 171 157.00 13 29.04
2023-12-29 6271 1753000 1195 274100500 157.50 157.50 155.00 157.50 1.00 0.64% 157.00 23 157.50 24 29.22