旭暉應材(6698)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　28.10
0
0%		28.35
0.25
0.89%		28.20
-0.15
-0.53%		28.35
0.15
0.53%		 　28.40
0.05
0.18%		28.35
-0.05
-0.18%		28.35
0
0%		28.15
-0.2
-0.71%		28.15
0
0%		 　28.05
-0.1
-0.36%		27.95
-0.1
-0.36%		 　　　　　　　　　　　28.10
0.15
0.54%		28.60
0.5
1.78%		28.23
2 月29.00
0.4
1.4%		29.80
0.8
2.76%		30.65
0.85
2.85%		 　29.75
-0.9
-2.94%		30.10
0.35
1.18%		30.05
-0.05
-0.17%		30.00
-0.05
-0.17%		30.00
0
0%		 　30.20
0.2
0.67%		30.20
0
0%		30.00
-0.2
-0.66%		30.35
0.35
1.17%		30.35
0
0%		 　31.20
0.85
2.8%		31.35
0.15
0.48%		31.35
0
0%		32.65
1.3
4.15%		32.60
-0.05
-0.15%		 30.71
3 月　31.30
-1.3
-3.99%		31.75
0.45
1.44%		 　33.00
1.25
3.94%		33.00
0
0%		33.20
0.2
0.61%		32.90
-0.3
-0.9%		31.80
-1.1
-3.34%		 　31.35
-0.45
-1.42%		31.05
-0.3
-0.96%		31.25
0.2
0.64%		30.60
-0.65
-2.08%		31.30
0.7
2.29%		 　31.10
-0.2
-0.64%		31.10
0
0%		31.65
0.55
1.77%		31.50
-0.15
-0.47%		34.65
3.15
10%		 　38.10
3.45
9.96%		38.60
0.5
1.31%		40.40
1.8
4.66%		39.35
-1.05
-2.6%		38.70
-0.65
-1.65%		33.51
4 月 　　　　37.25
-1.45
-3.75%		37.45
0.2
0.54%		 　41.15
3.7
9.88%		40.05
-1.1
-2.67%		39.60
-0.45
-1.12%		40.10
0.5
1.26%		39.70
-0.4
-1%		 　38.85
-0.85
-2.14%		37.75
-1.1
-2.83%		38.50
0.75
1.99%		37.10
-1.4
-3.64%		35.30
-1.8
-4.85%		 　36.40
1.1
3.12%		34.50
-1.9
-5.22%		34.65
0.15
0.43%		35.50
0.85
2.45%		36.15
0.65
1.83%		 37.69
5 月　37.00
0.85
2.35%		38.30
1.3
3.51%		37.45
-0.85
-2.22%		36.40
-1.05
-2.8%		 　35.25
-1.15
-3.16%		34.75
-0.5
-1.42%		35.10
0.35
1.01%		34.60
-0.5
-1.42%		35.10
0.5
1.45%		 　36.60
1.5
4.27%		38.30
1.7
4.64%		37.95
-0.35
-0.91%		37.55
-0.4
-1.05%		38.30
0.75
2%		 　39.65
1.35
3.52%		39.65
0
0%		39.95
0.3
0.76%		40.55
0.6
1.5%		41.50
0.95
2.34%		 　41.90
0.4
0.96%		40.45
-1.45
-3.46%		41.65
1.2
2.97%		38.13
6 月41.60
-0.05
-0.12%		40.00
-1.6
-3.85%		 　39.80
-0.2
-0.5%		39.20
-0.6
-1.51%		39.40
0.2
0.51%		38.50
-0.9
-2.28%		38.10
-0.4
-1.04%		 　37.55
-0.55
-1.44%		37.20
-0.35
-0.93%		37.30
0.1
0.27%		37.00
-0.3
-0.8%		36.70
-0.3
-0.81%		 　37.40
0.7
1.91%		36.70
-0.7
-1.87%		37.45
0.75
2.04%		 　　　36.75
-0.7
-1.87%		36.30
-0.45
-1.22%		36.30
0
0%		36.15
-0.15
-0.41%		35.95
-0.2
-0.55%		 37.7
7 月　　35.75
-0.2
-0.56%		35.70
-0.05
-0.14%		36.05
0.35
0.98%		35.20
-0.85
-2.36%		34.55
-0.65
-1.85%		 　34.85
0.3
0.87%		34.60
-0.25
-0.72%		33.90
-0.7
-2.02%		33.60
-0.3
-0.88%		33.35
-0.25
-0.74%		 　　33.20
-0.15
-0.45%		34.30
1.1
3.31%		34.40
0.1
0.29%		34.00
-0.4
-1.16%		 　33.25
-0.75
-2.21%		34.50
1.25
3.76%		 34.95
0.45
1.3%		35.35
0.4
1.14%		 34.85
-0.5
-1.41%		34.49
8 月34.60
-0.25
-0.72%		34.05
-0.55
-1.59%		 34.10
0.05
0.15%		 　34.90
0.8
2.35%		34.10
-0.8
-2.29%		34.45
0.35
1.03%		33.40
-1.05
-3.05%		33.75
0.35
1.05%		 　32.30
-1.45
-4.3%		33.60
1.3
4.02%		33.80
0.2
0.6%		34.70
0.9
2.66%		35.20
0.5
1.44%		 　34.65
-0.55
-1.56%		33.10
-1.55
-4.47%		32.95
-0.15
-0.45%		32.30
-0.65
-1.97%		32.95
0.65
2.01%		 　33.00
0.05
0.15%		32.80
-0.2
-0.61%		32.70
-0.1
-0.3%		32.70
0
0%		33.67
9 月32.65
-0.05
-0.15%		 　32.60
-0.05
-0.15%		32.35
-0.25
-0.77%		32.45
0.1
0.31%		32.75
0.3
0.92%		32.80
0.05
0.15%		 　32.40
-0.4
-1.22%		32.15
-0.25
-0.77%		31.60
-0.55
-1.71%		31.60
0
0%		31.70
0.1
0.32%		 　31.25
-0.45
-1.42%		30.60
-0.65
-2.08%		30.20
-0.4
-1.31%		29.85
-0.35
-1.16%		30.40
0.55
1.84%		 　30.55
0.15
0.49%		30.10
-0.45
-1.47%		29.75
-0.35
-1.16%		29.95
0.2
0.67%		 31.24
10 月　29.70
-0.25
-0.83%		30.00
0.3
1.01%		30.15
0.15
0.5%		30.25
0.1
0.33%		30.15
-0.1
-0.33%		 　　　30.25
0.1
0.33%		30.25
0
0%		30.10
-0.15
-0.5%		 　29.90
-0.2
-0.66%		29.40
-0.5
-1.67%		29.05
-0.35
-1.19%		28.80
-0.25
-0.86%		28.40
-0.4
-1.39%		 　28.05
-0.35
-1.23%		28.30
0.25
0.89%		28.60
0.3
1.06%		28.15
-0.45
-1.57%		28.45
0.3
1.07%		 　28.50
0.05
0.18%		28.10
-0.4
-1.4%		29.22
11 月28.15
0.05
0.18%		28.25
0.1
0.36%		28.30
0.05
0.18%		 　28.55
0.25
0.88%		29.15
0.6
2.1%		29.20
0.05
0.17%		28.90
-0.3
-1.03%		28.55
-0.35
-1.21%		 　28.60
0.05
0.18%		28.60
0
0%		28.50
-0.1
-0.35%		28.90
0.4
1.4%		29.10
0.2
0.69%		 　29.85
0.75
2.58%		29.95
0.1
0.34%		29.95
0
0%		30.30
0.35
1.17%		30.30
0
0%		 　29.65
-0.65
-2.15%		30.00
0.35
1.18%		29.95
-0.05
-0.17%		30.20
0.25
0.83%		 29.26
12 月30.40
0.2
0.66%		 　30.25
-0.15
-0.49%		29.90
-0.35
-1.16%		30.00
0.1
0.33%		33.00
3
10%		32.00
-1
-3.03%		 　31.55
-0.45
-1.41%		30.80
-0.75
-2.38%		30.85
0.05
0.16%		30.95
0.1
0.32%		30.95
0
0%		 　30.95
0
0%		30.60
-0.35
-1.13%		31.30
0.7
2.29%		31.25
-0.05
-0.16%		30.80
-0.45
-1.44%		 　30.65
-0.15
-0.49%		30.70
0.05
0.16%		30.85
0.15
0.49%		31.10
0.25
0.81%		30.85
-0.25
-0.8%		　　30.92

說明:最高漲幅:10%最低跌幅:-5.22% 最高價:41.90最低價:27.95平均價:33,灰色底表示週末,漲131天(80.7)元,跌149天(-80.85)元,平盤20天
10%=6,5%=2,4%=10,3%=11,2%=22,1%=48,0%=52,-0%=2,-1%=12,-2%=15,-3%=26,-4%=27,-5%=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 6698 15000 14 420300 28.00 28.10 28.00 28.10 0.10 0% 28.10 1 28.15 1 281.00
2023-01-04 6698 8000 8 226050 28.20 28.35 28.20 28.35 0.25 0.89% 28.35 1 28.45 3 283.50
2023-01-05 6698 41000 35 1162500 28.45 28.50 28.20 28.20 0.15 -0.53% 28.20 4 28.40 2 282.00
2023-01-06 6698 42000 28 1179550 27.65 28.60 27.65 28.35 0.15 0.53% 28.30 2 28.40 2 283.50
2023-01-09 6698 22000 22 624700 28.35 28.50 28.35 28.40 0.05 0.18% 28.35 6 28.55 2 284.00
2023-01-10 6698 40000 28 1130050 28.45 28.45 27.90 28.35 0.05 -0.18% 28.25 8 28.35 1 283.50
2023-01-11 6698 39000 30 1106300 28.30 28.60 28.20 28.35 0.00 0% 28.35 1 28.45 1 283.50
2023-01-12 6698 35000 25 988600 28.35 28.35 28.15 28.15 0.20 -0.71% 28.15 2 28.35 1 281.50
2023-01-13 6698 12000 12 338400 28.15 28.25 28.15 28.15 0.00 0% 28.15 4 28.20 1 281.50
2023-01-16 6698 28000 25 786450 28.15 28.35 28.00 28.05 0.10 -0.36% 28.00 5 28.10 2 280.50
2023-01-17 6698 24000 21 675300 28.00 28.50 27.95 27.95 0.10 -0.36% 27.95 3 28.15 1 279.50
2023-01-30 6698 44000 38 1233800 28.10 28.15 27.95 28.10 0.15 0.54% 28.05 4 28.15 1 281.00
2023-01-31 6698 100000 72 2847000 28.20 29.00 28.10 28.60 0.50 1.78% 28.60 4 28.70 1 286.00
2023-02-01 6698 30000 22 868150 28.60 29.20 28.60 29.00 0.40 1.4% 29.00 1 29.05 1 290.00
2023-02-02 6698 83000 52 2447150 29.00 29.85 29.00 29.80 0.80 2.76% 29.70 2 29.80 5 298.00
2023-02-03 6698 228000 128 6894250 29.90 31.10 29.45 30.65 0.85 2.85% 30.60 7 30.65 3 306.50
2023-02-06 6698 55000 48 1652650 30.65 30.65 29.75 29.75 0.90 -2.94% 29.75 2 29.80 2 297.50
2023-02-07 6698 93000 50 2770700 29.70 30.15 29.35 30.10 0.35 1.18% 30.05 1 30.15 1 301.00
2023-02-08 6698 42000 34 1272650 30.45 30.70 30.00 30.05 0.05 -0.17% 30.00 2 30.10 2 300.50
2023-02-09 6698 66000 32 1980150 30.00 30.05 29.75 30.00 0.05 -0.17% 30.00 6 30.20 2 300.00
2023-02-10 6698 114000 44 3441750 30.00 30.50 30.00 30.00 0.00 0% 30.00 15 30.05 4 300.00
2023-02-13 6698 26000 22 789600 30.70 30.70 30.05 30.20 0.20 0.67% 30.10 3 30.20 1 302.00
2023-02-14 6698 60000 46 1817150 30.25 30.70 30.20 30.20 0.00 0% 30.20 3 30.30 2 302.00
2023-02-15 6698 139000 61 4178000 30.05 30.45 30.00 30.00 0.20 -0.66% 30.00 18 30.20 1 300.00
2023-02-16 6698 24000 22 729650 30.40 30.50 30.20 30.35 0.35 1.17% 30.25 1 30.45 3 303.50
2023-02-17 6698 13000 12 394900 30.30 30.40 30.30 30.35 0.00 0% 30.30 3 30.40 6 303.50
2023-02-20 6698 100000 82 3092850 30.50 31.50 30.45 31.20 0.85 2.8% 31.20 1 31.25 2 312.00
2023-02-21 6698 79000 56 2476800 31.35 31.70 31.20 31.35 0.15 0.48% 31.30 12 31.35 1 313.50
2023-02-22 6698 71000 55 2227850 31.25 31.80 30.80 31.35 0.00 0% 31.30 2 31.45 1 313.50
2023-02-23 6698 184000 128 5949650 32.00 32.80 31.75 32.65 1.30 4.15% 32.60 1 32.70 3 326.50
2023-02-24 6698 105000 90 3412650 32.80 32.90 32.25 32.60 0.05 -0.15% 32.35 4 32.60 3 326.00
2023-03-02 6698 96000 80 3017350 31.85 31.95 31.05 31.30 0.55 -3.99% 31.25 4 31.35 1 313.00
2023-03-03 6698 53000 44 1685050 31.70 32.20 31.50 31.75 0.45 1.44% 31.75 3 31.90 2 317.50
2023-03-06 6698 240000 149 7898350 32.35 33.25 32.35 33.00 1.25 3.94% 33.00 2 33.05 4 330.00
2023-03-07 6698 187000 83 6164600 33.05 33.15 32.75 33.00 0.00 0% 33.00 25 33.05 2 330.00
2023-03-08 6698 74000 50 2459350 33.50 33.50 33.00 33.20 0.20 0.61% 33.20 3 33.25 2 332.00
2023-03-09 6698 67000 55 2199000 33.10 33.10 32.65 32.90 0.30 -0.9% 32.75 2 32.90 1 329.00
2023-03-10 6698 138000 92 4447450 32.90 32.90 31.80 31.80 1.10 -3.34% 31.80 8 31.95 2 318.00
2023-03-13 6698 65000 52 2016000 31.70 31.70 30.20 31.35 0.45 -1.42% 31.30 1 31.35 2 313.50
2023-03-14 6698 17000 17 527350 30.70 31.10 30.70 31.05 0.30 -0.96% 31.00 1 31.15 1 310.50
2023-03-15 6698 36000 27 1121750 31.50 31.50 31.05 31.25 0.20 0.64% 31.20 3 31.25 2 312.50
2023-03-16 6698 77000 55 2361800 30.60 30.80 30.60 30.60 0.65 -2.08% 30.50 4 30.60 10 0.00
2023-03-17 6698 51000 35 1583900 31.00 31.30 30.80 31.30 0.70 2.29% 31.20 4 31.35 4 0.00
2023-03-20 6698 33000 28 1028050 31.30 31.35 30.95 31.10 0.20 -0.64% 31.10 1 31.20 2 0.00
2023-03-21 6698 35000 26 1093550 31.30 31.50 31.10 31.10 0.00 0% 31.10 1 31.15 2 0.00
2023-03-22 6698 105000 71 3305650 31.10 32.00 31.10 31.65 0.55 1.77% 31.65 1 31.70 2 0.00
2023-03-23 6698 66000 53 2077000 31.55 31.80 31.20 31.50 0.15 -0.47% 31.50 1 31.55 2 0.00
2023-03-24 6698 717000 323 24420600 31.60 34.65 31.60 34.65 3.15 10% 34.65 270 0.00 0 0.00
2023-03-27 6698 2784000 1642 102452000 36.70 38.10 35.05 38.10 3.45 9.96% 38.10 890 0.00 0 0.00
2023-03-28 6698 7464000 3331 294181800 39.50 40.30 38.30 38.60 0.50 1.31% 38.60 29 38.85 1 0.00
2023-03-29 6698 6383000 4014 259184950 39.90 41.90 39.70 40.40 1.80 4.66% 40.40 5 40.45 1 0.00
2023-03-30 6698 1589000 1126 62320650 40.00 40.00 38.60 39.35 1.05 -2.6% 39.30 3 39.35 1 0.00
2023-03-31 6698 676000 486 26391000 39.10 39.70 38.50 38.70 0.65 -1.65% 38.70 11 38.80 1 0.00
2023-04-06 6698 452000 351 17016800 38.50 38.50 37.25 37.25 1.45 -3.75% 37.25 1 37.30 1 0.00
2023-04-07 6698 681000 500 25136200 37.25 37.45 36.55 37.45 0.20 0.54% 37.40 1 37.45 2 0.00
2023-04-10 6698 1494000 796 60607150 38.95 41.15 38.40 41.15 3.70 9.88% 41.15 207 0.00 0 0.00
2023-04-11 6698 3254000 2145 137941500 41.70 44.25 40.05 40.05 1.10 -2.67% 40.05 1 40.15 1 0.00
2023-04-12 6698 624000 449 24858100 40.50 40.50 39.20 39.60 0.45 -1.12% 39.55 12 39.60 1 0.00
2023-04-13 6698 714000 511 28808100 39.70 41.30 39.30 40.10 0.50 1.26% 40.00 5 40.15 7 0.00
2023-04-14 6698 417000 271 16799850 41.00 41.00 39.60 39.70 0.40 -1% 39.70 4 40.00 5 0.00
2023-04-17 6698 487000 340 19221800 39.70 40.55 38.85 38.85 0.85 -2.14% 38.85 15 38.90 2 0.00
2023-04-18 6698 554000 419 21149050 39.30 39.30 37.55 37.75 1.10 -2.83% 37.75 1 37.80 1 0.00
2023-04-19 6698 283000 201 10887800 38.35 38.95 38.20 38.50 0.75 1.99% 38.45 2 38.50 10 0.00
2023-04-20 6698 316000 225 11894850 38.25 38.35 37.10 37.10 1.40 -3.64% 37.10 7 37.35 6 0.00
2023-04-21 6698 496000 312 17977300 36.85 37.25 35.30 35.30 1.80 -4.85% 35.30 11 35.40 4 0.00
2023-04-24 6698 218000 173 7943000 35.30 37.40 35.10 36.40 1.10 3.12% 36.40 12 36.60 4 0.00
2023-04-25 6698 335000 260 11768100 36.45 36.75 34.50 34.50 1.90 -5.22% 34.45 2 34.70 1 0.00
2023-04-26 6698 122000 100 4233200 34.60 35.15 34.30 34.65 0.15 0.43% 34.65 4 34.80 2 0.00
2023-04-27 6698 86000 68 3044450 35.70 35.70 34.90 35.50 0.85 2.45% 35.40 1 35.50 8 0.00
2023-04-28 6698 149000 122 5381850 35.55 36.50 35.55 36.15 0.65 1.83% 36.05 4 36.25 2 0.00
2023-05-02 6698 269000 167 9931700 36.20 37.90 36.05 37.00 0.85 2.35% 37.00 3 37.05 2 0.00
2023-05-03 6698 627000 434 23888500 37.50 38.70 36.95 38.30 1.30 3.51% 38.20 4 38.30 5 0.00
2023-05-04 6698 377000 304 14216650 38.10 38.35 37.10 37.45 0.85 -2.22% 37.40 2 37.45 2 0.00
2023-05-05 6698 257000 194 9500700 37.50 37.70 36.20 36.40 1.05 -2.8% 36.40 3 36.75 8 0.00
2023-05-08 6698 243000 189 8658700 36.40 36.45 35.00 35.25 1.15 -3.16% 35.25 4 35.40 5 0.00
2023-05-09 6698 140000 103 4872300 35.25 35.25 34.50 34.75 0.50 -1.42% 34.75 2 35.00 2 0.00
2023-05-10 6698 93000 55 3262200 34.75 35.90 34.75 35.10 0.35 1.01% 35.10 2 35.20 2 0.00
2023-05-11 6698 149000 108 5216000 35.35 35.95 34.60 34.60 0.50 -1.42% 34.60 10 34.70 1 0.00
2023-05-12 6698 156000 110 5456250 34.65 35.55 34.25 35.10 0.50 1.45% 35.10 4 35.25 2 0.00
2023-05-15 6698 693000 592 25949600 35.50 38.50 35.40 36.60 1.50 4.27% 36.60 3 36.65 5 0.00
2023-05-16 6698 2610000 1631 102941450 39.00 40.25 38.05 38.30 1.70 4.64% 38.30 21 38.40 1 0.00
2023-05-17 6698 535207 375 20287537 37.60 38.45 37.50 37.95 0.35 -0.91% 37.95 3 38.00 3 0.00
2023-05-18 6698 282000 202 10674650 38.20 38.80 37.50 37.55 0.40 -1.05% 37.55 4 37.60 5 0.00
2023-05-19 6698 417000 295 15784100 37.60 38.40 37.00 38.30 0.75 2% 38.30 4 38.35 1 0.00
2023-05-22 6698 1019000 675 40651250 40.50 40.70 39.20 39.65 1.35 3.52% 39.60 5 39.65 2 0.00
2023-05-23 6698 523000 346 20863250 39.80 40.60 38.70 39.65 0.00 0% 39.60 9 39.65 4 0.00
2023-05-24 6698 363000 259 14343050 39.70 40.25 38.85 39.95 0.30 0.76% 39.95 2 40.00 4 0.00
2023-05-25 6698 776000 482 31390200 40.45 40.95 40.00 40.55 0.60 1.5% 40.50 6 40.55 8 0.00
2023-05-26 6698 2220000 1374 92986250 42.00 43.00 40.65 41.50 0.95 2.34% 41.35 602 41.50 3 0.00
2023-05-29 6698 1262000 865 53216000 41.95 42.90 41.35 41.90 0.40 0.96% 41.80 9 41.90 25 0.00
2023-05-30 6698 683000 504 27765900 42.05 42.10 39.75 40.45 1.45 -3.46% 40.45 1 40.55 12 0.00
2023-05-31 6698 657000 459 27302800 40.55 42.00 40.45 41.65 1.20 2.97% 41.60 3 41.65 2 0.00
2023-06-01 6698 274000 227 11392650 41.30 41.90 41.25 41.60 0.05 -0.12% 41.60 9 41.70 7 0.00
2023-06-02 6698 519000 376 21159700 41.60 42.15 40.00 40.00 1.60 -3.85% 40.00 21 40.05 1 0.00
2023-06-05 6698 377000 260 15047800 40.40 40.45 39.65 39.80 0.20 -0.5% 39.80 6 39.85 6 0.00
2023-06-06 6698 256000 199 10024100 39.50 39.75 38.55 39.20 0.60 -1.51% 39.15 5 39.20 2 0.00
2023-06-07 6698 229000 142 9083400 39.70 40.10 39.05 39.40 0.20 0.51% 39.35 4 39.40 4 0.00
2023-06-08 6698 360000 266 13946150 40.15 40.15 38.40 38.50 0.90 -2.28% 38.50 2 38.60 3 0.00
2023-06-09 6698 242000 175 9257650 38.60 38.75 38.00 38.10 0.40 -1.04% 38.05 10 38.30 4 0.00
2023-06-12 6698 219000 148 8265450 38.20 38.30 37.50 37.55 0.55 -1.44% 37.55 3 37.60 5 0.00
2023-06-13 6698 215000 157 8041050 37.65 37.75 37.10 37.20 0.35 -0.93% 37.20 28 37.35 4 0.00
2023-06-14 6698 231000 168 8665450 37.65 38.00 37.25 37.30 0.10 0.27% 37.30 7 37.35 3 0.00
2023-06-15 6698 220000 172 8113650 37.50 37.50 36.60 37.00 0.30 -0.8% 37.00 10 37.05 4 0.00
2023-06-16 6698 257000 177 9467400 37.30 37.35 36.65 36.70 0.30 -0.81% 36.70 10 36.75 5 0.00
2023-06-19 6698 336000 212 12498550 36.70 37.75 36.20 37.40 0.70 1.91% 37.35 1 37.40 2 0.00
2023-06-20 6698 249000 171 9195700 37.70 37.70 36.65 36.70 0.70 -1.87% 36.70 3 36.95 2 0.00
2023-06-21 6698 263000 172 9714700 36.75 37.60 36.50 37.45 0.75 2.04% 37.30 2 37.45 1 0.00
2023-06-26 6698 271000 197 9980700 37.50 37.50 36.55 36.75 0.70 -1.87% 36.75 4 36.80 4 0.00
2023-06-27 6698 379000 235 13887750 37.00 37.95 36.00 36.30 0.45 -1.22% 36.25 1 36.30 1 0.00
2023-06-28 6698 130000 81 4735350 36.30 36.85 36.30 36.30 0.00 0% 36.30 4 36.45 2 0.00
2023-06-29 6698 181000 113 6559900 35.80 36.50 35.80 36.15 0.15 -0.41% 36.10 1 36.15 1 0.00
2023-06-30 6698 109000 82 3922500 36.15 36.20 35.85 35.95 0.20 -0.55% 35.95 5 36.05 2 0.00
2023-07-03 6698 301000 216 10809700 35.95 36.50 35.70 35.75 0.20 -0.56% 35.75 1 35.95 4 0.00
2023-07-04 6698 120000 92 4290500 35.75 36.15 35.60 35.70 0.05 -0.14% 35.70 5 35.80 3 0.00
2023-07-05 6698 122000 98 4424400 35.70 36.65 35.70 36.05 0.35 0.98% 36.05 2 36.15 2 0.00
2023-07-06 6698 238000 184 8424700 35.60 36.05 35.05 35.20 0.85 -2.36% 35.20 8 35.30 2 0.00
2023-07-07 6698 367000 228 12730800 35.00 35.20 34.15 34.55 0.65 -1.85% 34.55 1 34.65 3 0.00
2023-07-10 6698 222000 175 7736100 34.30 35.65 34.25 34.85 0.30 0.87% 34.85 6 34.90 3 0.00
2023-07-11 6698 106000 81 3687450 34.85 35.10 34.50 34.60 0.25 -0.72% 34.50 13 34.60 1 0.00
2023-07-12 6698 247000 174 8455700 34.60 34.65 33.90 33.90 0.70 -2.02% 33.90 2 33.95 1 0.00
2023-07-13 6698 312000 224 10489950 33.85 34.00 33.10 33.60 0.30 -0.88% 33.60 1 33.65 6 0.00
2023-07-14 6698 172000 136 5739000 33.05 33.80 33.05 33.35 0.25 -0.74% 33.35 7 33.40 1 0.00
2023-07-18 6698 130000 98 4293950 33.20 33.40 32.90 33.20 0.10 -0.45% 33.10 5 33.20 2 0.00
2023-07-19 6698 655000 530 22929900 33.75 36.40 33.75 34.30 1.10 3.31% 34.30 1 34.45 3 0.00
2023-07-20 6698 139000 102 4775900 34.40 34.90 34.15 34.40 0.10 0.29% 34.40 2 34.50 3 0.00
2023-07-21 6698 94000 70 3195600 34.40 34.45 33.70 34.00 0.40 -1.16% 34.00 1 34.05 1 0.00
2023-07-24 6698 99000 88 3310950 34.00 34.00 33.25 33.25 0.75 -2.21% 33.25 2 33.35 1 0.00
2023-07-25 6698 233000 174 8026600 33.25 35.00 33.25 34.50 1.25 3.76% 34.50 3 34.60 4 0.00
2023-07-27 6698 138000 95 4852300 35.45 35.60 34.80 34.95 0.20 1.3% 34.95 5 35.00 1 0.00
2023-07-28 6698 213000 151 7515700 35.10 35.90 34.65 35.35 0.40 1.14% 35.35 2 35.40 1 0.00
2023-07-31 6698 220000 148 7776800 35.35 35.85 34.65 34.85 0.50 -1.41% 34.85 3 34.90 4 0.00
2023-08-01 6698 93000 82 3242500 34.90 35.70 34.55 34.60 0.25 -0.72% 34.55 10 34.65 2 0.00
2023-08-02 6698 116000 87 3965500 34.60 34.60 33.70 34.05 0.55 -1.59% 33.90 1 34.05 1 0.00
2023-08-04 6698 66000 41 2255100 34.05 34.50 33.80 34.10 0.05 0.15% 34.10 1 34.15 1 0.00
2023-08-07 6698 123000 68 4253500 34.45 35.10 34.20 34.90 0.80 2.35% 34.80 1 34.95 3 0.00
2023-08-08 6698 61000 51 2093400 35.50 35.50 34.10 34.10 0.80 -2.29% 34.10 13 34.15 1 0.00
2023-08-09 6698 62000 52 2148650 35.45 35.45 34.30 34.45 0.35 1.03% 34.40 7 34.50 1 0.00
2023-08-10 6698 201000 152 6753600 34.45 34.45 32.80 33.40 1.05 -3.05% 33.35 2 33.40 1 0.00
2023-08-11 6698 48000 36 1602650 33.45 34.25 33.20 33.75 0.35 1.05% 33.15 2 33.80 1 0.00
2023-08-14 6698 209000 156 6813950 34.15 34.15 32.25 32.30 1.45 -4.3% 32.25 5 32.45 1 0.00
2023-08-15 6698 166000 137 5512550 32.30 34.35 32.10 33.60 1.30 4.02% 33.35 1 33.60 2 0.00
2023-08-16 6698 80000 64 2692150 33.05 34.45 32.85 33.80 0.20 0.6% 33.40 1 33.80 1 0.00
2023-08-17 6698 107000 79 3693950 33.80 35.00 33.80 34.70 0.90 2.66% 34.50 2 34.70 2 0.00
2023-08-18 6698 290000 229 10262700 34.35 35.90 34.35 35.20 0.50 1.44% 35.15 8 35.20 1 0.00
2023-08-21 6698 90000 76 3141900 35.30 35.75 34.50 34.65 0.55 -1.56% 34.65 1 34.70 6 0.00
2023-08-22 6698 179000 139 6000600 34.65 34.65 33.10 33.10 1.55 -4.47% 33.05 6 33.40 1 0.00
2023-08-23 6698 115000 87 3802100 33.10 33.65 32.80 32.95 0.15 -0.45% 32.90 6 32.95 2 0.00
2023-08-24 6698 98000 69 3187050 33.00 33.10 32.25 32.30 0.65 -1.97% 32.30 1 32.35 1 0.00
2023-08-25 6698 52000 49 1709850 32.20 33.35 32.20 32.95 0.65 2.01% 32.75 1 32.95 1 0.00
2023-08-28 6698 47000 42 1542600 32.95 34.25 32.30 33.00 0.05 0.15% 32.45 1 33.35 3 0.00
2023-08-29 6698 11000 11 360800 32.80 32.90 32.75 32.80 0.20 -0.61% 32.75 1 32.85 1 0.00
2023-08-30 6698 55000 46 1802300 32.80 33.20 32.60 32.70 0.10 -0.3% 32.70 10 32.75 2 0.00
2023-08-31 6698 66000 59 2172950 32.95 33.30 32.70 32.70 0.00 0% 32.60 2 32.80 2 0.00
2023-09-01 6698 62000 48 2025550 32.80 32.90 32.50 32.65 0.05 -0.15% 32.55 4 32.65 2 0.00
2023-09-04 6698 31000 19 1016600 32.80 32.95 32.60 32.60 0.05 -0.15% 32.55 1 32.60 2 0.00
2023-09-05 6698 51000 46 1657250 32.60 32.75 32.35 32.35 0.25 -0.77% 32.35 2 32.40 1 0.00
2023-09-06 6698 54000 36 1756500 32.60 32.85 32.40 32.45 0.10 0.31% 32.35 9 32.50 1 0.00
2023-09-07 6698 23000 19 750050 32.45 32.75 32.45 32.75 0.30 0.92% 32.75 7 32.80 3 0.00
2023-09-08 6698 27000 24 881450 32.40 32.90 32.40 32.80 0.05 0.15% 32.75 2 32.80 1 0.00
2023-09-11 6698 79000 58 2584600 33.35 33.35 32.40 32.40 0.40 -1.22% 32.40 7 32.55 1 0.00
2023-09-12 6698 42000 33 1353750 32.35 32.75 32.10 32.15 0.25 -0.77% 32.10 5 32.20 1 0.00
2023-09-13 6698 104000 73 3301250 32.15 32.20 31.50 31.60 0.55 -1.71% 31.55 3 31.65 1 0.00
2023-09-14 6698 102000 63 3236750 31.60 32.25 31.40 31.60 0.00 0% 31.55 3 31.70 1 0.00
2023-09-15 6698 52000 36 1643050 31.95 31.95 31.50 31.70 0.10 0.32% 31.60 12 31.80 1 0.00
2023-09-18 6698 29000 28 910550 31.30 31.70 31.10 31.25 0.45 -1.42% 31.25 3 31.30 2 0.00
2023-09-19 6698 86000 66 2663650 31.40 31.40 30.60 30.60 0.65 -2.08% 30.60 6 30.90 1 0.00
2023-09-20 6698 70000 54 2131500 30.60 30.80 30.10 30.20 0.40 -1.31% 30.10 3 30.30 1 0.00
2023-09-21 6698 89000 75 2665650 30.00 30.25 29.75 29.85 0.35 -1.16% 29.85 3 29.95 2 0.00
2023-09-22 6698 80000 67 2429200 30.00 30.95 29.90 30.40 0.55 1.84% 30.15 2 30.40 3 0.00
2023-09-25 6698 29000 26 887650 31.00 31.00 30.35 30.55 0.15 0.49% 30.50 4 30.55 1 0.00
2023-09-26 6698 53000 35 1599850 30.55 30.55 30.10 30.10 0.45 -1.47% 30.10 1 30.20 1 0.00
2023-09-27 6698 62000 40 1844700 29.85 30.10 29.60 29.75 0.35 -1.16% 29.60 5 29.90 17 0.00
2023-09-28 6698 42000 35 1259600 29.75 30.20 29.75 29.95 0.20 0.67% 29.90 1 30.10 5 0.00
2023-10-02 6698 48000 32 1441900 30.00 30.20 29.60 29.70 0.25 -0.83% 29.70 11 29.90 1 0.00
2023-10-03 6698 16000 16 477650 29.75 30.00 29.75 30.00 0.30 1.01% 29.90 2 29.95 1 0.00
2023-10-04 6698 92000 68 2785150 30.00 30.80 30.00 30.15 0.15 0.5% 30.15 2 30.35 1 0.00
2023-10-05 6698 23000 18 699100 30.50 30.50 30.20 30.25 0.10 0.33% 30.20 2 30.35 1 0.00
2023-10-06 6698 63000 46 1923150 30.80 30.85 30.10 30.15 0.10 -0.33% 30.15 3 30.20 1 0.00
2023-10-11 6698 66000 59 2002000 30.90 30.90 30.10 30.25 0.10 0.33% 30.20 1 30.40 2 0.00
2023-10-12 6698 56000 48 1702250 30.15 30.85 30.15 30.25 0.00 0% 30.25 1 30.40 1 0.00
2023-10-13 6698 45000 37 1357800 30.15 30.35 29.75 30.10 0.15 -0.5% 30.10 4 30.15 1 0.00
2023-10-16 6698 68000 53 2023800 30.10 30.10 28.95 29.90 0.20 -0.66% 29.70 2 29.95 3 0.00
2023-10-17 6698 45000 36 1330750 29.90 29.90 29.35 29.40 0.50 -1.67% 29.40 1 29.45 1 0.00
2023-10-18 6698 50000 38 1458200 29.40 29.55 29.05 29.05 0.35 -1.19% 29.00 17 29.15 1 0.00
2023-10-19 6698 67000 36 1933550 29.00 29.00 28.65 28.80 0.25 -0.86% 28.80 1 28.85 1 0.00
2023-10-20 6698 81000 52 2296400 28.60 28.60 28.00 28.40 0.40 -1.39% 28.35 3 28.40 3 0.00
2023-10-23 6698 72000 43 2020100 27.75 28.85 27.75 28.05 0.35 -1.23% 28.05 3 28.15 1 0.00
2023-10-24 6698 44000 38 1233300 28.20 28.35 27.70 28.30 0.25 0.89% 28.05 2 28.15 1 0.00
2023-10-25 6698 28123 39 812077 28.60 29.20 28.50 28.60 0.30 1.06% 28.60 2 28.65 1 0.00
2023-10-26 6698 70000 45 1971500 28.60 28.60 28.05 28.15 0.45 -1.57% 28.15 2 28.20 1 0.00
2023-10-27 6698 74000 58 2106600 28.20 28.85 28.20 28.45 0.30 1.07% 28.40 1 28.60 1 0.00
2023-10-30 6698 16000 14 454550 28.45 28.50 28.30 28.50 0.05 0.18% 28.40 3 28.45 1 0.00
2023-10-31 6698 30000 29 852750 28.60 28.85 28.05 28.10 0.40 -1.4% 28.05 5 28.25 1 0.00
2023-11-01 6698 13000 12 366450 28.15 28.30 28.15 28.15 0.05 0.18% 28.15 4 28.20 1 0.00
2023-11-02 6698 39000 35 1104350 28.80 28.85 28.15 28.25 0.10 0.36% 28.20 1 28.35 1 0.00
2023-11-03 6698 60000 39 1695600 28.40 28.40 28.15 28.30 0.05 0.18% 28.25 1 28.30 1 0.00
2023-11-06 6698 30000 26 855000 28.40 28.60 28.40 28.55 0.25 0.88% 28.55 2 28.60 5 0.00
2023-11-07 6698 94000 69 2732450 28.55 29.75 28.55 29.15 0.60 2.1% 29.05 2 29.15 2 0.00
2023-11-08 6698 51000 44 1488000 29.35 29.35 29.00 29.20 0.05 0.17% 29.05 2 29.20 5 0.00
2023-11-09 6698 29000 19 836150 29.05 29.05 28.60 28.90 0.30 -1.03% 28.85 9 28.95 1 0.00
2023-11-10 6698 56000 31 1595500 28.60 28.60 28.35 28.55 0.35 -1.21% 28.50 22 28.60 1 0.00
2023-11-13 6698 11000 9 315500 28.75 28.75 28.60 28.60 0.05 0.18% 28.60 6 28.65 1 0.00
2023-11-14 6698 119000 42 3398150 28.55 29.00 28.45 28.60 0.00 0% 28.60 5 28.70 1 0.00
2023-11-15 6698 64000 51 1831600 28.95 28.95 28.50 28.50 0.10 -0.35% 28.50 1 28.75 1 0.00
2023-11-16 6698 89000 35 2561200 28.60 29.00 28.60 28.90 0.40 1.4% 28.80 7 29.00 6 0.00
2023-11-17 6698 41000 35 1194500 29.40 29.40 28.95 29.10 0.20 0.69% 29.00 2 29.05 1 0.00
2023-11-20 6698 104000 79 3079500 29.05 30.35 29.00 29.85 0.75 2.58% 29.75 6 29.85 1 0.00
2023-11-21 6698 93000 66 2780200 30.30 30.30 29.75 29.95 0.10 0.34% 29.90 1 29.95 3 0.00
2023-11-22 6698 64000 61 1910400 29.95 30.00 29.55 29.95 0.00 0% 29.75 1 29.95 1 0.00
2023-11-23 6698 97000 74 2931250 30.20 30.40 29.95 30.30 0.35 1.17% 30.15 1 30.20 1 0.00
2023-11-24 6698 58000 42 1748200 30.45 30.50 29.90 30.30 0.00 0% 29.95 2 30.30 3 0.00
2023-11-27 6698 44000 42 1314400 30.30 30.45 29.65 29.65 0.65 -2.15% 29.60 4 29.70 5 0.00
2023-11-28 6698 17000 17 509700 29.80 30.20 29.80 30.00 0.35 1.18% 29.95 1 30.00 9 0.00
2023-11-29 6698 26000 21 777500 30.10 30.15 29.65 29.95 0.05 -0.17% 29.75 4 30.00 18 0.00
2023-11-30 6698 51000 36 1538350 30.20 30.50 30.00 30.20 0.25 0.83% 30.20 1 30.25 6 0.00
2023-12-01 6698 79000 61 2377400 30.15 30.40 29.80 30.40 0.20 0.66% 29.85 4 30.40 1 0.00
2023-12-04 6698 48000 39 1441650 30.35 30.35 29.80 30.25 0.15 -0.49% 30.00 3 30.25 4 0.00
2023-12-05 6698 70000 58 2107750 30.20 30.45 29.90 29.90 0.35 -1.16% 29.90 4 29.95 2 0.00
2023-12-06 6698 29000 23 868000 30.15 30.15 29.80 30.00 0.10 0.33% 29.85 1 30.00 11 0.00
2023-12-07 6698 626000 320 20461050 30.20 33.00 30.20 33.00 3.00 10% 33.00 637 0.00 0 0.00
2023-12-08 6698 1625000 1028 54880000 35.70 36.00 32.00 32.00 1.00 -3.03% 32.00 6 32.05 1 0.00
2023-12-11 6698 217000 151 6824500 31.70 31.70 31.20 31.55 0.45 -1.41% 31.50 2 31.55 1 0.00
2023-12-12 6698 233000 165 7343500 32.00 32.55 30.80 30.80 0.75 -2.38% 30.75 3 30.85 1 0.00
2023-12-13 6698 114000 98 3508900 30.80 31.15 30.50 30.85 0.05 0.16% 30.80 2 30.85 1 0.00
2023-12-14 6698 106000 88 3307900 31.10 31.70 30.95 30.95 0.10 0.32% 30.95 5 31.00 1 0.00
2023-12-15 6698 229000 157 7085300 31.30 31.60 30.50 30.95 0.00 0% 30.80 1 31.10 9 0.00
2023-12-18 6698 61000 50 1882000 31.20 31.40 30.55 30.95 0.00 0% 30.65 6 31.00 8 0.00
2023-12-19 6698 24000 22 736000 30.90 30.90 30.50 30.60 0.35 -1.13% 30.55 2 30.60 1 0.00
2023-12-20 6698 55000 46 1714000 31.35 31.35 30.90 31.30 0.70 2.29% 31.10 1 31.35 15 0.00
2023-12-21 6698 68000 52 2117150 31.40 31.40 30.85 31.25 0.05 -0.16% 31.00 1 31.25 1 0.00
2023-12-22 6698 39000 33 1203300 31.25 31.25 30.60 30.80 0.45 -1.44% 30.80 2 30.85 2 0.00
2023-12-25 6698 41000 30 1260450 31.30 31.30 30.60 30.65 0.15 -0.49% 30.65 1 30.70 1 0.00
2023-12-26 6698 46000 36 1409900 30.40 30.80 30.40 30.70 0.05 0.16% 30.70 2 30.75 2 0.00
2023-12-27 6698 26000 25 800500 30.60 31.20 30.50 30.85 0.15 0.49% 30.65 1 30.85 3 0.00
2023-12-28 6698 100000 64 3090250 31.00 31.20 30.65 31.10 0.25 0.81% 30.75 1 31.15 1 0.00
2023-12-29 6698 52000 36 1615400 30.80 31.60 30.80 30.85 0.25 -0.8% 30.85 4 30.95 1 0.00