樺漢(6414)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　212.00
0
0%		219.50
7.5
3.54%		223.00
3.5
1.59%		224.00
1
0.45%		 　219.50
-4.5
-2.01%		222.50
3
1.37%		221.00
-1.5
-0.67%		221.00
0
0%		217.50
-3.5
-1.58%		 　219.00
1.5
0.69%		217.50
-1.5
-0.68%		 　　　　　　　　　　　221.00
3.5
1.61%		223.00
2
0.9%		220
2 月226.00
3
1.35%		230.50
4.5
1.99%		230.00
-0.5
-0.22%		 　231.50
1.5
0.65%		228.00
-3.5
-1.51%		229.50
1.5
0.66%		230.00
0.5
0.22%		225.00
-5
-2.17%		 　230.00
5
2.22%		229.00
-1
-0.43%		229.00
0
0%		231.00
2
0.87%		228.50
-2.5
-1.08%		 　235.00
6.5
2.84%		235.50
0.5
0.21%		230.00
-5.5
-2.34%		232.00
2
0.87%		233.50
1.5
0.65%		 232.13
3 月　237.00
3.5
1.5%		237.50
0.5
0.21%		 　242.00
4.5
1.89%		238.00
-4
-1.65%		244.00
6
2.52%		240.00
-4
-1.64%		234.50
-5.5
-2.29%		 　235.00
0.5
0.21%		238.00
3
1.28%		237.50
-0.5
-0.21%		232.50
-5
-2.11%		234.50
2
0.86%		 　237.00
2.5
1.07%		236.00
-1
-0.42%		240.00
4
1.69%		245.00
5
2.08%		253.00
8
3.27%		 　259.50
6.5
2.57%		255.00
-4.5
-1.73%		258.00
3
1.18%		263.50
5.5
2.13%		265.00
1.5
0.57%		243.69
4 月 　　　　264.00
-1
-0.38%		260.50
-3.5
-1.33%		 　256.00
-4.5
-1.73%		258.00
2
0.78%		258.00
0
0%		257.00
-1
-0.39%		256.50
-0.5
-0.19%		 　256.50
0
0%		255.00
-1.5
-0.58%		255.50
0.5
0.2%		250.50
-5
-1.96%		246.00
-4.5
-1.8%		 　249.00
3
1.22%		244.00
-5
-2.01%		244.50
0.5
0.2%		246.50
2
0.82%		250.50
4
1.62%		 254.04
5 月　254.50
4
1.6%		253.00
-1.5
-0.59%		256.00
3
1.19%		256.50
0.5
0.2%		 　256.50
0
0%		254.50
-2
-0.78%		256.00
1.5
0.59%		255.50
-0.5
-0.2%		271.00
15.5
6.07%		 　268.00
-3
-1.11%		277.00
9
3.36%		284.50
7.5
2.71%		282.50
-2
-0.7%		285.50
3
1.06%		 　283.00
-2.5
-0.88%		283.00
0
0%		286.00
3
1.06%		283.50
-2.5
-0.87%		276.00
-7.5
-2.65%		 　281.00
5
1.81%		280.00
-1
-0.36%		284.00
4
1.43%		271.38
6 月279.50
-4.5
-1.58%		280.00
0.5
0.18%		 　277.50
-2.5
-0.89%		272.50
-5
-1.8%		275.50
3
1.1%		276.00
0.5
0.18%		277.50
1.5
0.54%		 　273.50
-4
-1.44%		278.00
4.5
1.65%		279.50
1.5
0.54%		279.50
0
0%		272.50
-7
-2.5%		 　273.00
0.5
0.18%		278.50
5.5
2.01%		287.50
9
3.23%		 　　　288.00
0.5
0.17%		271.50
-16.5
-5.73%		271.00
-0.5
-0.18%		273.00
2
0.74%		273.00
0
0%		 277.1
7 月　　278.50
5.5
2.01%		294.00
15.5
5.57%		299.00
5
1.7%		291.50
-7.5
-2.51%		290.00
-1.5
-0.51%		 　284.50
-5.5
-1.9%		291.50
7
2.46%		288.00
-3.5
-1.2%		293.50
5.5
1.91%		319.00
25.5
8.69%		 　　303.00
-16
-5.02%		295.00
-8
-2.64%		292.00
-3
-1.02%		291.00
-1
-0.34%		 　290.00
-1
-0.34%		307.50
17.5
6.03%		 302.00
-5.5
-1.79%		306.00
4
1.32%		 302.50
-3.5
-1.14%		296.12
8 月302.00
-0.5
-0.17%		294.00
-8
-2.65%		 287.00
-7
-2.38%		 　286.00
-1
-0.35%		275.00
-11
-3.85%		275.00
0
0%		262.50
-12.5
-4.55%		259.00
-3.5
-1.33%		 　259.50
0.5
0.19%		266.00
6.5
2.5%		268.50
2.5
0.94%		261.50
-7
-2.61%		265.50
4
1.53%		 　259.50
-6
-2.26%		259.00
-0.5
-0.19%		259.00
0
0%		263.00
4
1.54%		259.50
-3.5
-1.33%		 　256.00
-3.5
-1.35%		259.50
3.5
1.37%		261.50
2
0.77%		262.50
1
0.38%		268.48
9 月264.50
2
0.76%		 　264.00
-0.5
-0.19%		267.50
3.5
1.33%		270.50
3
1.12%		272.00
1.5
0.55%		275.00
3
1.1%		 　271.50
-3.5
-1.27%		268.00
-3.5
-1.29%		278.00
10
3.73%		283.50
5.5
1.98%		280.00
-3.5
-1.23%		 　275.50
-4.5
-1.61%		270.00
-5.5
-2%		267.50
-2.5
-0.93%		260.50
-7
-2.62%		264.00
3.5
1.34%		 　265.00
1
0.38%		263.50
-1.5
-0.57%		262.50
-1
-0.38%		263.00
0.5
0.19%		 269.17
10 月　268.50
5.5
2.09%		264.00
-4.5
-1.68%		264.00
0
0%		268.00
4
1.52%		263.00
-5
-1.87%		 　　　264.00
1
0.38%		266.50
2.5
0.95%		263.50
-3
-1.13%		 　258.50
-5
-1.9%		256.50
-2
-0.77%		250.00
-6.5
-2.53%		252.00
2
0.8%		253.00
1
0.4%		 　250.50
-2.5
-0.99%		249.50
-1
-0.4%		252.00
2.5
1%		249.50
-2.5
-0.99%		249.00
-0.5
-0.2%		 　248.00
-1
-0.4%		249.00
1
0.4%		256.67
11 月248.00
-1
-0.4%		252.50
4.5
1.81%		248.50
-4
-1.58%		 　251.50
3
1.21%		251.50
0
0%		254.50
3
1.19%		255.00
0.5
0.2%		252.50
-2.5
-0.98%		 　255.50
3
1.19%		258.50
3
1.17%		261.50
3
1.16%		276.50
15
5.74%		277.00
0.5
0.18%		 　278.00
1
0.36%		277.50
-0.5
-0.18%		278.50
1
0.36%		279.00
0.5
0.18%		278.00
-1
-0.36%		 　272.00
-6
-2.16%		277.00
5
1.84%		276.50
-0.5
-0.18%		275.00
-1.5
-0.54%		 265.5
12 月277.00
2
0.73%		 　273.50
-3.5
-1.26%		267.00
-6.5
-2.38%		272.50
5.5
2.06%		275.50
3
1.1%		273.50
-2
-0.73%		 　274.50
1
0.37%		272.00
-2.5
-0.91%		276.50
4.5
1.65%		280.50
4
1.45%		275.50
-5
-1.78%		 　268.00
-7.5
-2.72%		267.00
-1
-0.37%		269.00
2
0.75%		265.50
-3.5
-1.3%		266.00
0.5
0.19%		 　263.50
-2.5
-0.94%		267.00
3.5
1.33%		268.50
1.5
0.56%		265.50
-3
-1.12%		268.00
2.5
0.94%		　　270.62

說明:最高漲幅:8.69%最低跌幅:-5.73% 最高價:319.00最低價:212.00平均價:261.5,灰色底表示週末,漲154天(551)元,跌131天(-494)元,平盤15天
9%=1,6%=4,4%=2,3%=10,2%=45,1%=58,0%=49,-0%=1,-1%=1,-2%=3,-3%=10,-4%=30,-5%=38,-6%=48,

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 6414 1789000 1383 378340500 203.50 214.50 203.50 212.00 8.50 0% 211.50 27 212.00 5 11.95
2023-01-04 6414 2229000 1610 484628000 212.00 219.50 212.00 219.50 7.50 3.54% 219.00 12 219.50 50 12.37
2023-01-05 6414 2662000 1966 592425000 220.50 225.50 218.50 223.00 3.50 1.59% 222.50 1 223.00 1 12.57
2023-01-06 6414 1081000 848 240980500 223.00 225.00 221.00 224.00 1.00 0.45% 223.00 3 224.00 11 12.63
2023-01-09 6414 2208000 1604 491221000 228.50 230.00 218.50 219.50 4.50 -2.01% 219.50 5 220.00 9 12.37
2023-01-10 6414 804000 679 178362000 220.00 224.00 219.50 222.50 3.00 1.37% 222.00 7 222.50 2 12.54
2023-01-11 6414 650000 503 143747500 222.50 223.00 219.50 221.00 1.50 -0.67% 221.00 9 221.50 3 12.46
2023-01-12 6414 716000 554 158079000 221.00 223.00 218.00 221.00 0.00 0% 221.00 6 221.50 1 12.46
2023-01-13 6414 781000 621 170273500 222.00 222.50 215.50 217.50 3.50 -1.58% 217.50 3 218.00 5 12.26
2023-01-16 6414 370000 308 80994000 217.50 220.00 216.00 219.00 1.50 0.69% 219.00 3 219.50 11 12.34
2023-01-17 6414 430000 290 93608000 219.00 219.50 216.50 217.50 1.50 -0.68% 217.50 14 218.00 10 12.26
2023-01-30 6414 1220000 997 271458000 220.50 226.00 220.00 221.00 3.50 1.61% 221.00 4 221.50 3 12.46
2023-01-31 6414 733000 583 163830500 222.00 225.50 221.50 223.00 2.00 0.9% 223.00 7 223.50 22 12.57
2023-02-01 6414 877000 567 197877500 223.50 227.50 223.00 226.00 3.00 1.35% 226.00 10 226.50 44 12.74
2023-02-02 6414 1370000 1010 313485500 227.50 232.00 224.00 230.50 4.50 1.99% 230.00 11 230.50 15 12.99
2023-02-03 6414 925000 646 212743000 230.50 232.00 227.00 230.00 0.50 -0.22% 230.00 64 230.50 20 12.97
2023-02-06 6414 637000 430 146311500 230.00 231.50 227.50 231.50 1.50 0.65% 231.00 7 231.50 25 13.05
2023-02-07 6414 670000 529 153749500 230.00 231.00 227.50 228.00 3.50 -1.51% 228.00 11 228.50 2 12.85
2023-02-08 6414 636000 503 146054500 231.00 231.50 228.00 229.50 1.50 0.66% 229.00 15 229.50 5 12.94
2023-02-09 6414 710000 601 163924500 228.00 232.50 228.00 230.00 0.50 0.22% 230.00 47 230.50 5 12.97
2023-02-10 6414 656000 467 148858500 229.50 230.00 225.00 225.00 5.00 -2.17% 225.00 20 225.50 8 12.68
2023-02-13 6414 569000 448 130228500 224.00 231.00 224.00 230.00 5.00 2.22% 229.50 6 230.00 24 12.97
2023-02-14 6414 467000 358 107566000 230.00 233.00 228.50 229.00 1.00 -0.43% 229.00 6 230.00 3 12.91
2023-02-15 6414 299000 225 68441000 229.50 230.00 227.50 229.00 0.00 0% 229.00 1 229.50 10 12.91
2023-02-16 6414 351000 278 80757000 229.50 231.00 228.50 231.00 2.00 0.87% 230.50 7 231.00 44 13.02
2023-02-17 6414 226000 187 51754500 228.00 230.00 228.00 228.50 2.50 -1.08% 228.50 15 229.00 2 12.88
2023-02-20 6414 1538000 1103 361981500 231.00 238.00 231.00 235.00 6.50 2.84% 235.00 16 235.50 10 13.25
2023-02-21 6414 998000 784 236264000 236.00 240.00 234.50 235.50 0.50 0.21% 235.50 11 236.00 7 13.28
2023-02-22 6414 552000 431 127400500 233.00 233.50 229.50 230.00 5.50 -2.34% 230.00 11 230.50 7 12.97
2023-02-23 6414 380000 319 88012500 230.50 233.00 230.00 232.00 2.00 0.87% 231.50 6 232.00 7 13.08
2023-02-24 6414 550000 448 127633000 232.50 234.50 229.50 233.50 1.50 0.65% 232.50 9 233.50 16 13.16
2023-03-02 6414 521000 394 123091500 235.00 239.00 233.50 237.00 2.00 1.5% 236.00 2 237.00 21 13.36
2023-03-03 6414 654000 432 154972000 237.50 238.50 235.50 237.50 0.50 0.21% 237.00 10 237.50 13 13.39
2023-03-06 6414 1638000 1183 397887500 241.00 246.50 239.50 242.00 4.50 1.89% 242.00 20 243.00 3 13.64
2023-03-07 6414 940000 748 226246500 243.00 244.00 238.00 238.00 4.00 -1.65% 238.00 25 238.50 18 13.42
2023-03-08 6414 1254000 956 304460000 241.00 245.00 240.00 244.00 6.00 2.52% 243.50 5 244.00 24 13.75
2023-03-09 6414 639000 488 154629000 244.50 245.00 240.00 240.00 4.00 -1.64% 240.00 34 240.50 11 13.53
2023-03-10 6414 777000 577 183430500 238.00 238.50 234.00 234.50 5.50 -2.29% 234.50 11 235.00 12 13.22
2023-03-13 6414 857000 657 198723000 232.00 235.50 227.50 235.00 0.50 0.21% 234.50 2 235.00 21 13.25
2023-03-14 6414 606000 478 143374000 232.50 240.00 232.00 238.00 3.00 1.28% 238.00 1 238.50 17 13.42
2023-03-15 6414 1003000 727 239642000 238.50 241.50 236.00 237.50 0.50 -0.21% 237.00 30 238.00 2 13.39
2023-03-16 6414 619000 516 144910500 238.00 238.50 230.00 232.50 5.00 -2.11% 232.50 5 233.00 4 13.11
2023-03-17 6414 278000 215 65262000 235.00 237.00 233.50 234.50 2.00 0.86% 234.50 5 235.00 7 13.22
2023-03-20 6414 337000 265 80134500 235.50 239.50 235.50 237.00 2.50 1.07% 237.00 5 237.50 2 13.36
2023-03-21 6414 250000 218 59253000 238.50 239.00 236.00 236.00 1.00 -0.42% 236.00 13 236.50 8 13.30
2023-03-22 6414 568000 445 136153000 239.00 241.00 237.50 240.00 4.00 1.69% 239.50 12 240.50 4 13.53
2023-03-23 6414 1186000 854 289349000 240.00 246.00 239.50 245.00 5.00 2.08% 244.50 6 245.00 28 13.81
2023-03-24 6414 2601000 2020 651056500 246.00 254.50 242.00 253.00 8.00 3.27% 253.00 47 253.50 34 14.26
2023-03-27 6414 3391000 2410 880712500 257.50 262.50 255.50 259.50 6.50 2.57% 259.50 1 260.00 19 14.63
2023-03-28 6414 1569000 1205 402326000 259.50 260.00 252.50 255.00 4.50 -1.73% 254.50 43 255.00 14 14.37
2023-03-29 6414 1973000 1311 509209500 256.50 260.50 253.50 258.00 3.00 1.18% 258.00 3 258.50 7 14.54
2023-03-30 6414 2669000 1691 698267000 259.00 264.50 258.50 263.50 5.50 2.13% 263.50 3 264.00 85 14.85
2023-03-31 6414 8274000 5841 2147483647 267.00 277.50 263.00 265.00 1.50 0.57% 265.00 48 265.50 1 14.94
2023-04-06 6414 3641000 2734 953588500 267.00 267.00 256.00 264.00 1.00 -0.38% 263.50 6 264.00 1 8.11
2023-04-07 6414 1578000 1240 414106500 264.00 267.00 259.00 260.50 3.50 -1.33% 260.50 14 261.00 17 8.00
2023-04-10 6414 1890000 1433 483551500 260.00 260.00 252.00 256.00 4.50 -1.73% 256.00 17 256.50 15 7.86
2023-04-11 6414 1862000 1355 482936500 259.00 261.50 257.00 258.00 2.00 0.78% 257.50 12 258.00 10 7.92
2023-04-12 6414 823000 691 211973000 259.50 259.50 255.50 258.00 0.00 0% 257.50 4 258.00 2 7.92
2023-04-13 6414 929000 593 237983500 258.50 258.50 254.00 257.00 1.00 -0.39% 255.50 5 257.00 29 7.89
2023-04-14 6414 669000 530 171936500 257.50 258.00 255.50 256.50 0.50 -0.19% 256.00 112 256.50 4 7.88
2023-04-17 6414 530000 421 136158500 258.50 258.50 255.00 256.50 0.00 0% 256.50 13 257.00 5 7.88
2023-04-18 6414 619000 472 158137500 257.50 258.00 254.50 255.00 1.50 -0.58% 255.00 14 255.50 2 7.83
2023-04-19 6414 1339000 1069 346335000 256.50 262.00 255.50 255.50 0.50 0.2% 255.00 34 256.00 15 7.85
2023-04-20 6414 1123000 906 282548000 255.50 255.50 249.50 250.50 5.00 -1.96% 250.50 56 251.50 5 7.69
2023-04-21 6414 935000 703 231004000 251.00 253.00 245.00 246.00 4.50 -1.8% 245.50 19 246.00 14 7.56
2023-04-24 6414 508000 402 126512000 246.00 250.50 246.00 249.00 3.00 1.22% 249.00 1 249.50 2 7.65
2023-04-25 6414 865000 604 211486000 249.00 251.50 241.00 244.00 5.00 -2.01% 243.50 28 244.50 12 7.49
2023-04-26 6414 540000 388 131732500 243.00 246.50 242.00 244.50 0.50 0.2% 244.00 18 244.50 10 7.51
2023-04-27 6414 345000 262 84628000 245.00 247.50 241.00 246.50 2.00 0.82% 246.00 8 246.50 4 7.57
2023-04-28 6414 354000 288 88329000 249.50 250.50 248.50 250.50 4.00 1.62% 250.00 1 250.50 2 7.69
2023-05-02 6414 474000 412 120342500 251.00 255.50 251.00 254.50 4.00 1.6% 254.50 2 255.00 16 7.82
2023-05-03 6414 295000 261 74945500 254.00 255.50 252.50 253.00 1.50 -0.59% 253.00 5 253.50 6 7.77
2023-05-04 6414 485000 399 124096500 253.50 257.00 253.00 256.00 3.00 1.19% 256.00 10 256.50 8 7.86
2023-05-05 6414 279000 242 71628000 257.50 258.00 255.50 256.50 0.50 0.2% 256.50 4 257.00 10 7.88
2023-05-08 6414 516000 407 133196000 260.00 260.00 256.50 256.50 0.00 0% 256.50 12 257.00 1 7.88
2023-05-09 6414 323000 277 82466000 258.50 258.50 253.00 254.50 2.00 -0.78% 254.50 8 255.00 3 7.82
2023-05-10 6414 388000 311 99452500 256.50 258.00 254.50 256.00 1.50 0.59% 255.50 7 256.00 8 7.86
2023-05-11 6414 509000 429 130148500 258.00 258.00 253.00 255.50 0.50 -0.2% 255.00 15 256.50 7 7.85
2023-05-12 6414 5320000 3941 1428859000 259.50 277.00 259.00 271.00 15.50 6.07% 270.50 15 271.00 5 8.32
2023-05-15 6414 2012000 1531 544153500 275.00 275.50 267.00 268.00 3.00 -1.11% 268.00 3 268.50 16 8.03
2023-05-16 6414 3390000 2709 937928000 274.00 280.00 271.50 277.00 9.00 3.36% 276.50 13 277.50 6 8.30
2023-05-17 6414 3374036 6673 954681418 279.00 286.00 278.00 284.50 7.50 2.71% 284.00 11 284.50 21 8.52
2023-05-18 6414 2529000 1839 719514000 286.00 288.00 281.50 282.50 2.00 -0.7% 282.00 68 282.50 3 8.46
2023-05-19 6414 2636000 1862 754648500 285.00 288.00 282.50 285.50 3.00 1.06% 285.50 13 286.50 36 8.55
2023-05-22 6414 992000 837 281224500 285.00 285.00 282.00 283.00 2.50 -0.88% 282.50 13 283.00 8 8.48
2023-05-23 6414 1477000 1151 420244000 283.00 288.00 281.00 283.00 0.00 0% 283.00 8 283.50 11 8.48
2023-05-24 6414 1325000 1039 378138500 283.50 287.50 281.50 286.00 3.00 1.06% 285.50 3 286.00 6 8.57
2023-05-25 6414 822000 650 234086500 287.00 287.50 283.50 283.50 2.50 -0.87% 283.00 29 283.50 26 8.49
2023-05-26 6414 1754000 1270 490726000 284.00 285.00 276.00 276.00 7.50 -2.65% 276.00 22 276.50 31 8.27
2023-05-29 6414 1058000 814 297432500 280.50 283.00 278.50 281.00 5.00 1.81% 281.00 22 281.50 29 8.42
2023-05-30 6414 628000 505 176059000 281.00 282.50 278.50 280.00 1.00 -0.36% 280.00 3 280.50 6 8.39
2023-05-31 6414 1585000 1140 446920500 281.50 284.00 279.00 284.00 4.00 1.43% 283.00 23 284.00 36 8.51
2023-06-01 6414 1098000 889 307204000 282.50 282.50 278.00 279.50 4.50 -1.58% 279.00 18 279.50 6 8.37
2023-06-02 6414 2202000 1406 613817000 278.50 281.50 276.00 280.00 0.50 0.18% 279.50 5 280.00 7 8.39
2023-06-05 6414 1480000 1136 410827000 279.50 279.50 276.50 277.50 2.50 -0.89% 277.00 42 278.00 22 8.31
2023-06-06 6414 2000000 1545 547423500 277.00 277.50 270.50 272.50 5.00 -1.8% 272.50 4 273.00 28 8.16
2023-06-07 6414 1514000 1150 417243500 275.50 277.50 274.00 275.50 3.00 1.1% 275.50 5 276.00 15 8.25
2023-06-08 6414 1347000 1037 372985500 276.50 278.50 275.00 276.00 0.50 0.18% 276.00 2 276.50 9 8.27
2023-06-09 6414 1292000 961 356670000 277.50 278.00 273.50 277.50 1.50 0.54% 277.50 23 278.00 75 8.31
2023-06-12 6414 1179000 862 323172000 278.00 278.00 271.50 273.50 4.00 -1.44% 273.50 7 274.00 3 8.19
2023-06-13 6414 1272000 1018 353741500 277.00 280.00 277.00 278.00 4.50 1.65% 277.50 14 278.00 6 8.33
2023-06-14 6414 1174000 882 327726500 278.50 280.00 278.00 279.50 1.50 0.54% 279.00 19 279.50 12 8.37
2023-06-15 6414 783000 682 218061500 279.50 280.00 276.00 279.50 0.00 0% 279.00 1 279.50 49 8.37
2023-06-16 6414 1287000 1027 353813500 279.00 279.50 272.50 272.50 7.00 -2.5% 272.50 21 273.00 1 8.16
2023-06-19 6414 1403000 1122 378052000 272.00 274.50 266.00 273.00 0.50 0.18% 272.50 22 273.00 14 8.18
2023-06-20 6414 2182000 1640 607090000 273.00 280.00 271.50 278.50 5.50 2.01% 278.50 8 279.00 11 8.34
2023-06-21 6414 6552000 4906 1897351500 281.00 298.00 280.50 287.50 9.00 3.23% 287.00 36 287.50 69 8.61
2023-06-26 6414 3835000 3038 1119144000 288.50 298.00 287.00 288.00 0.50 0.17% 288.00 33 288.50 45 8.63
2023-06-27 6414 3480000 2647 963443000 287.00 287.00 271.00 271.50 16.50 -5.73% 271.50 14 272.00 9 8.13
2023-06-28 6414 886000 699 241248500 273.00 274.00 271.00 271.00 0.50 -0.18% 271.00 12 271.50 18 8.12
2023-06-29 6414 632000 487 172959000 271.50 275.50 271.50 273.00 2.00 0.74% 273.00 20 273.50 3 8.18
2023-06-30 6414 571000 433 156142500 273.50 275.00 271.50 273.00 0.00 0% 273.00 44 273.50 1 8.18
2023-07-03 6414 700000 571 194222000 274.50 279.00 274.50 278.50 5.50 2.01% 278.00 15 278.50 5 8.34
2023-07-04 6414 2649000 2086 764307500 279.00 295.50 279.00 294.00 15.50 5.57% 293.50 11 294.00 9 8.80
2023-07-05 6414 4463000 3328 1344599000 294.00 308.00 294.00 299.00 5.00 1.7% 299.00 5 299.50 6 8.95
2023-07-06 6414 2103000 1621 620730500 300.50 302.00 291.50 291.50 7.50 -2.51% 291.50 23 292.00 3 8.73
2023-07-07 6414 2080000 1620 611895000 292.00 299.50 290.00 290.00 1.50 -0.51% 290.00 38 290.50 1 8.69
2023-07-10 6414 1351000 1068 387034000 290.50 293.00 283.50 284.50 5.50 -1.9% 284.50 17 285.00 1 8.52
2023-07-11 6414 1246000 1023 363207500 288.00 296.50 285.00 291.50 7.00 2.46% 291.00 15 292.00 2 8.73
2023-07-12 6414 1137000 890 327626500 291.50 293.00 285.50 288.00 3.50 -1.2% 287.50 2 288.00 12 8.63
2023-07-13 6414 2456000 1836 725543000 291.50 299.50 291.00 293.50 5.50 1.91% 293.50 27 294.00 10 8.79
2023-07-14 6414 6512000 4646 2047919000 303.00 319.50 302.00 319.00 25.50 8.69% 318.50 2 319.00 41 9.55
2023-07-18 6414 2995000 2248 917272500 315.00 316.50 301.00 303.00 11.50 -5.02% 303.00 30 303.50 12 9.07
2023-07-19 6414 2339000 1806 703777500 306.50 310.50 295.00 295.00 8.00 -2.64% 295.00 72 295.50 4 8.84
2023-07-20 6414 1351000 923 399101000 297.00 300.50 292.00 292.00 3.00 -1.02% 292.00 24 293.00 13 8.75
2023-07-21 6414 1392000 975 404995000 289.00 293.50 286.50 291.00 1.00 -0.34% 291.00 26 291.50 26 8.72
2023-07-24 6414 1006000 749 291220000 293.50 294.00 286.00 290.00 1.00 -0.34% 289.50 9 290.00 8 8.69
2023-07-25 6414 3492000 2885 1063603500 293.00 311.50 292.00 307.50 17.50 6.03% 307.50 3 308.00 8 9.21
2023-07-27 6414 2254000 1696 681532000 306.00 310.50 299.50 302.00 6.50 -1.79% 302.00 8 302.50 3 9.04
2023-07-28 6414 1624000 1210 494733500 302.50 311.00 298.00 306.00 4.00 1.32% 305.50 53 306.00 6 9.16
2023-07-31 6414 3472000 2606 1075656500 309.00 316.00 302.00 302.50 3.50 -1.14% 302.50 14 303.50 29 9.06
2023-08-01 6414 1569000 1214 472930500 306.00 307.50 297.50 302.00 0.50 -0.17% 302.00 18 302.50 3 9.04
2023-08-02 6414 2618000 1804 776325500 301.50 305.00 292.00 294.00 8.00 -2.65% 293.50 28 294.00 24 8.80
2023-08-04 6414 1612000 1041 461693500 283.50 290.00 282.50 287.00 5.50 -2.38% 286.50 15 287.00 32 8.60
2023-08-07 6414 1389000 909 396605500 288.50 288.50 280.00 286.00 1.00 -0.35% 286.00 76 286.50 1 8.57
2023-08-08 6414 2812000 2180 782276000 290.00 290.00 273.50 275.00 11.00 -3.85% 275.00 32 276.50 2 8.24
2023-08-09 6414 2077000 1544 567231500 275.00 277.00 268.50 275.00 0.00 0% 275.00 11 275.50 16 8.24
2023-08-10 6414 1994000 1689 530693000 273.50 273.50 262.50 262.50 12.50 -4.55% 262.00 51 262.50 10 7.86
2023-08-11 6414 1506000 1170 393114500 263.50 265.50 257.00 259.00 3.50 -1.33% 259.00 34 259.50 1 7.76
2023-08-14 6414 1060000 886 275278000 260.00 262.50 255.50 259.50 0.50 0.19% 259.50 2 260.00 3 7.77
2023-08-15 6414 1746000 1409 465111500 265.50 269.50 264.00 266.00 6.50 2.5% 266.00 25 267.00 3 7.97
2023-08-16 6414 1477000 1212 394600000 266.00 270.00 262.50 268.50 2.50 0.94% 268.00 5 268.50 7 8.84
2023-08-17 6414 5777000 4414 1543205000 271.50 276.00 257.00 261.50 7.00 -2.61% 261.50 20 262.00 13 8.61
2023-08-18 6414 3874000 2827 1045165000 262.00 276.00 261.00 265.50 4.00 1.53% 265.50 23 266.00 54 8.74
2023-08-21 6414 2075000 1594 543183500 267.00 267.50 259.50 259.50 6.00 -2.26% 259.50 71 260.00 28 8.54
2023-08-22 6414 1085000 878 282496000 262.00 263.00 258.50 259.00 0.50 -0.19% 259.00 38 260.00 15 8.53
2023-08-23 6414 807000 511 209867000 260.00 262.00 258.50 259.00 0.00 0% 259.00 36 259.50 4 8.53
2023-08-24 6414 1229000 956 324605000 261.50 267.00 261.00 263.00 4.00 1.54% 263.00 4 264.00 6 8.66
2023-08-25 6414 839000 707 217523000 260.50 261.00 257.50 259.50 3.50 -1.33% 259.00 9 259.50 13 8.54
2023-08-28 6414 984000 816 253548500 263.00 263.00 255.50 256.00 3.50 -1.35% 256.00 47 256.50 2 8.43
2023-08-29 6414 428000 368 110558000 258.00 260.00 256.00 259.50 3.50 1.37% 259.50 1 260.00 24 8.54
2023-08-30 6414 617000 481 160807000 261.50 262.00 258.50 261.50 2.00 0.77% 260.50 12 261.50 20 8.61
2023-08-31 6414 490000 366 128197500 261.00 263.00 259.00 262.50 1.00 0.38% 262.00 10 262.50 11 8.64
2023-09-01 6414 938000 824 248086000 263.00 267.00 260.50 264.50 2.00 0.76% 264.50 16 265.00 10 8.71
2023-09-04 6414 731000 611 191911000 263.50 264.50 260.50 264.00 0.50 -0.19% 264.00 9 264.50 32 8.69
2023-09-05 6414 834000 750 222366500 263.50 267.50 263.50 267.50 3.50 1.33% 267.00 26 267.50 3 8.81
2023-09-06 6414 1872000 1467 507555500 268.00 274.00 268.00 270.50 3.00 1.12% 270.50 15 271.00 17 8.91
2023-09-07 6414 3013000 2244 828955000 271.00 279.00 271.00 272.00 1.50 0.55% 272.00 28 272.50 31 8.96
2023-09-08 6414 2140000 1370 585468500 272.50 276.00 270.00 275.00 3.00 1.1% 274.50 18 275.00 15 9.06
2023-09-11 6414 2670000 1955 727183000 276.50 277.50 268.00 271.50 3.50 -1.27% 271.50 28 272.00 4 8.94
2023-09-12 6414 1135000 985 305870000 272.00 272.50 267.50 268.00 3.50 -1.29% 268.00 41 269.00 5 8.82
2023-09-13 6414 4059000 2916 1121552500 267.00 279.50 267.00 278.00 10.00 3.73% 278.00 33 278.50 56 9.15
2023-09-14 6414 2678000 2132 756622500 278.50 284.50 278.50 283.50 5.50 1.98% 283.00 9 283.50 9 9.33
2023-09-15 6414 2665000 1936 749593500 282.00 284.50 278.00 280.00 3.50 -1.23% 280.00 44 280.50 38 9.22
2023-09-18 6414 1254000 1047 346755000 277.50 278.50 275.00 275.50 4.50 -1.61% 275.00 99 276.00 16 9.07
2023-09-19 6414 1736000 1427 472625500 276.00 278.00 270.00 270.00 5.50 -2% 270.00 16 270.50 12 8.89
2023-09-20 6414 1138000 962 307039500 270.00 272.50 266.50 267.50 2.50 -0.93% 267.00 55 267.50 2 8.81
2023-09-21 6414 1603000 1365 419137000 267.50 267.50 258.50 260.50 7.00 -2.62% 260.00 53 261.00 8 8.58
2023-09-22 6414 1564000 1385 406997000 258.50 264.00 255.00 264.00 3.50 1.34% 263.50 6 264.00 11 8.69
2023-09-25 6414 1021000 731 269770500 264.00 265.50 262.00 265.00 1.00 0.38% 265.00 20 265.50 49 8.73
2023-09-26 6414 866000 667 229968500 265.00 267.50 263.00 263.50 1.50 -0.57% 263.50 2 264.00 2 8.68
2023-09-27 6414 559000 451 146696500 264.00 264.00 260.00 262.50 1.00 -0.38% 262.50 1 263.50 5 8.64
2023-09-28 6414 587000 501 154495500 264.00 266.00 260.50 263.00 0.50 0.19% 263.00 2 264.00 4 8.66
2023-10-02 6414 665000 536 177736500 265.00 269.00 265.00 268.50 5.50 2.09% 268.50 25 269.00 58 8.84
2023-10-03 6414 729000 585 193324500 267.50 267.50 264.00 264.00 4.50 -1.68% 264.00 46 264.50 4 8.69
2023-10-04 6414 472000 384 124017500 262.00 265.00 260.50 264.00 0.00 0% 264.00 3 264.50 11 8.69
2023-10-05 6414 1024000 785 274141500 265.00 269.50 263.00 268.00 4.00 1.52% 268.00 1 268.50 13 8.82
2023-10-06 6414 1276000 1054 338126500 269.50 269.50 262.50 263.00 5.00 -1.87% 262.50 70 263.00 89 8.66
2023-10-11 6414 1056000 570 279267500 265.00 266.00 263.00 264.00 1.00 0.38% 264.00 51 264.50 2 8.69
2023-10-12 6414 967000 802 257974000 268.00 270.00 263.50 266.50 2.50 0.95% 266.50 8 267.00 16 8.78
2023-10-13 6414 508000 428 134319000 267.00 267.00 263.50 263.50 3.00 -1.13% 263.50 32 264.00 8 8.68
2023-10-16 6414 1086000 813 281905500 262.50 262.50 257.50 258.50 5.00 -1.9% 258.00 19 258.50 1 8.51
2023-10-17 6414 685000 527 177014500 261.50 261.50 256.50 256.50 2.00 -0.77% 256.50 18 257.00 4 8.45
2023-10-18 6414 1536000 1192 387101000 258.50 258.50 250.00 250.00 6.50 -2.53% 250.00 3 250.50 7 8.23
2023-10-19 6414 1177000 912 293065500 250.00 253.00 245.50 252.00 2.00 0.8% 252.00 44 252.50 8 8.30
2023-10-20 6414 520000 454 130559500 251.00 254.00 248.00 253.00 1.00 0.4% 253.00 1 253.50 5 8.33
2023-10-23 6414 408000 343 102404000 250.00 252.50 249.50 250.50 2.50 -0.99% 250.50 4 251.00 2 8.25
2023-10-24 6414 918000 674 227659000 251.00 252.00 246.50 249.50 1.00 -0.4% 249.50 9 250.00 12 8.22
2023-10-25 6414 358942 923 90702474 250.50 254.50 250.50 252.00 2.50 1% 252.00 40 252.50 13 8.30
2023-10-26 6414 559000 454 138962000 248.00 250.50 247.00 249.50 2.50 -0.99% 249.00 2 249.50 2 8.22
2023-10-27 6414 379000 311 94558500 251.00 252.00 248.00 249.00 0.50 -0.2% 249.00 33 249.50 5 8.20
2023-10-30 6414 532000 488 132100500 249.00 252.00 246.50 248.00 1.00 -0.4% 247.50 4 248.00 8 8.17
2023-10-31 6414 643000 564 161237000 249.50 254.00 247.50 249.00 1.00 0.4% 248.50 5 249.00 1 8.20
2023-11-01 6414 473000 364 117599500 250.50 250.50 247.00 248.00 1.00 -0.4% 248.00 3 248.50 1 8.17
2023-11-02 6414 515000 412 129948000 250.00 254.00 250.00 252.50 4.50 1.81% 252.50 4 253.00 10 8.31
2023-11-03 6414 656000 562 164544500 254.00 254.50 248.50 248.50 4.00 -1.58% 248.50 42 249.00 1 8.18
2023-11-06 6414 458000 358 114966500 251.50 252.00 250.00 251.50 3.00 1.21% 251.00 2 251.50 1 8.28
2023-11-07 6414 552000 442 139451500 252.00 254.50 251.00 251.50 0.00 0% 251.50 8 252.00 4 8.28
2023-11-08 6414 748000 559 190080500 252.50 255.50 251.50 254.50 3.00 1.19% 254.00 7 254.50 11 8.38
2023-11-09 6414 311000 265 79099000 254.50 255.50 253.00 255.00 0.50 0.2% 254.50 18 255.00 11 8.40
2023-11-10 6414 425000 323 107667000 254.00 255.50 252.00 252.50 2.50 -0.98% 252.50 7 253.00 2 8.31
2023-11-13 6414 648000 470 165199000 254.00 256.00 253.00 255.50 3.00 1.19% 255.50 13 256.00 37 8.41
2023-11-14 6414 772000 576 198872500 255.50 259.50 254.50 258.50 3.00 1.17% 258.50 4 259.00 33 8.51
2023-11-15 6414 1711000 1298 449787000 264.50 265.50 261.00 261.50 3.00 1.16% 261.50 35 262.00 4 8.64
2023-11-16 6414 6397000 4859 1764662500 265.50 283.50 265.50 276.50 15.00 5.74% 276.50 10 277.00 2 9.14
2023-11-17 6414 2458000 1856 684149000 280.00 280.50 276.50 277.00 0.50 0.18% 277.00 10 277.50 16 9.15
2023-11-20 6414 1112000 782 308154500 278.00 278.50 274.50 278.00 1.00 0.36% 278.00 20 278.50 44 9.19
2023-11-21 6414 2128000 1559 598511500 282.50 285.00 277.50 277.50 0.50 -0.18% 277.50 18 278.00 7 9.17
2023-11-22 6414 740000 590 206440000 279.00 281.00 277.50 278.50 1.00 0.36% 278.50 4 279.00 7 9.20
2023-11-23 6414 1283000 1016 359877500 282.00 283.00 278.00 279.00 0.50 0.18% 279.00 31 279.50 2 9.22
2023-11-24 6414 478000 399 133363500 280.00 281.00 278.00 278.00 1.00 -0.36% 278.00 4 278.50 1 9.19
2023-11-27 6414 872000 754 239538000 280.00 280.00 271.50 272.00 6.00 -2.16% 271.50 11 272.00 13 8.99
2023-11-28 6414 753000 604 207429000 275.00 277.00 273.00 277.00 5.00 1.84% 276.00 4 277.00 53 9.15
2023-11-29 6414 571000 442 158011000 277.00 278.00 276.00 276.50 0.50 -0.18% 276.00 7 276.50 5 9.14
2023-11-30 6414 858000 564 235735500 276.50 276.50 273.00 275.00 1.50 -0.54% 274.50 48 275.00 4 9.09
2023-12-01 6414 472000 374 130319000 275.50 277.50 274.00 277.00 2.00 0.73% 276.50 4 277.00 7 9.15
2023-12-04 6414 985000 795 272524500 277.50 279.50 273.00 273.50 3.50 -1.26% 273.50 35 274.00 9 9.04
2023-12-05 6414 1172000 962 315578000 273.00 273.00 267.00 267.00 6.50 -2.38% 266.50 19 267.00 60 8.82
2023-12-06 6414 1435000 1132 394595500 271.00 279.00 271.00 272.50 5.50 2.06% 272.50 21 273.00 18 9.01
2023-12-07 6414 759000 605 209429500 272.50 278.00 272.50 275.50 3.00 1.1% 275.50 2 276.00 29 9.10
2023-12-08 6414 867000 589 238168500 277.00 278.00 273.50 273.50 2.00 -0.73% 273.50 14 274.00 3 9.04
2023-12-11 6414 292000 240 80043500 275.50 275.50 272.50 274.50 1.00 0.37% 274.50 3 275.00 22 9.07
2023-12-12 6414 611000 468 166836500 275.00 275.50 272.00 272.00 2.50 -0.91% 272.00 14 272.50 2 8.99
2023-12-13 6414 483000 361 132704500 272.50 276.50 272.50 276.50 4.50 1.65% 276.00 8 276.50 21 9.14
2023-12-14 6414 2062000 1563 575821000 278.00 282.00 277.00 280.50 4.00 1.45% 280.50 15 281.00 14 9.27
2023-12-15 6414 1724000 1315 481446500 282.50 283.00 275.50 275.50 5.00 -1.78% 275.00 82 275.50 5 9.10
2023-12-18 6414 1531000 1298 414068500 275.50 275.50 268.00 268.00 7.50 -2.72% 268.00 22 269.00 4 8.86
2023-12-19 6414 1044000 828 279321000 269.50 271.50 266.00 267.00 1.00 -0.37% 266.50 69 267.00 2 8.82
2023-12-20 6414 836000 678 225203000 269.50 271.50 267.50 269.00 2.00 0.75% 268.50 12 269.00 1 8.89
2023-12-21 6414 619000 514 164884500 266.00 268.00 264.50 265.50 3.50 -1.3% 265.50 52 266.00 5 8.77
2023-12-22 6414 433000 380 115395500 267.50 268.50 265.50 266.00 0.50 0.19% 266.00 9 267.00 3 8.79
2023-12-25 6414 585000 505 155052500 266.50 267.50 263.50 263.50 2.50 -0.94% 263.50 20 264.50 4 8.71
2023-12-26 6414 527000 438 140060000 264.00 267.00 264.00 267.00 3.50 1.33% 267.00 6 267.50 14 8.82
2023-12-27 6414 933000 687 249257500 267.00 269.00 265.50 268.50 1.50 0.56% 268.00 7 268.50 7 8.87
2023-12-28 6414 975000 759 259310500 269.00 269.50 264.50 265.50 3.00 -1.12% 265.50 2 266.00 11 8.77
2023-12-29 6414 571000 429 152587500 265.50 268.50 264.00 268.00 2.50 0.94% 267.50 72 268.00 10 8.86