康舒(6282)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　18.90
0
0%		18.90
0
0%		18.60
-0.3
-1.59%		 　19.20
0.6
3.23%		19.25
0.05
0.26%		19.30
0.05
0.26%		19.30
0
0%		19.45
0.15
0.78%		 　19.10
-0.35
-1.8%		19.55
0.45
2.36%		19.95
0.4
2.05%		 19.40
-0.55
-2.76%		 　19.25
-0.15
-0.77%		19.00
-0.25
-1.3%		18.90
-0.1
-0.53%		18.95
0.05
0.26%		19.05
0.1
0.53%		 　19.75
0.7
3.67%		20.00
0.25
1.27%		20.10
0.1
0.5%		 19.34
2 月　　　　　　　　　　20.25
0.15
0.75%		20.65
0.4
1.98%		20.75
0.1
0.48%		20.80
0.05
0.24%		 　　20.75
-0.05
-0.24%		20.95
0.2
0.96%		20.90
-0.05
-0.24%		21.10
0.2
0.96%		21.00
-0.1
-0.47%		 　21.00
0
0%		21.00
0
0%		21.50
0.5
2.38%		 21.36
3 月　　　23.00
1.5
6.98%		22.10
-0.9
-3.91%		22.30
0.2
0.9%		22.05
-0.25
-1.12%		22.60
0.55
2.49%		 　21.15
-1.45
-6.42%		21.30
0.15
0.71%		21.15
-0.15
-0.7%		21.25
0.1
0.47%		21.15
-0.1
-0.47%		 　21.15
0
0%		21.20
0.05
0.24%		21.50
0.3
1.42%		21.70
0.2
0.93%		21.20
-0.5
-2.3%		 　20.85
-0.35
-1.65%		20.80
-0.05
-0.24%		20.75
-0.05
-0.24%		20.90
0.15
0.72%		20.85
-0.05
-0.24%		 21.33
4 月20.55
-0.3
-1.44%		20.70
0.15
0.73%		21.00
0.3
1.45%		 　　　20.95
-0.05
-0.24%		21.80
0.85
4.06%		22.10
0.3
1.38%		21.65
-0.45
-2.04%		21.80
0.15
0.69%		 　22.50
0.7
3.21%		 22.60
0.1
0.44%		22.00
-0.6
-2.65%		22.45
0.45
2.05%		 　22.90
0.45
2%		22.60
-0.3
-1.31%		22.60
0
0%		22.75
0.15
0.66%		22.25
-0.5
-2.2%		 　22.20
-0.05
-0.22%		22.50
0.3
1.35%		 22.08
5 月　22.90
0.4
1.78%		22.80
-0.1
-0.44%		 　22.00
-0.8
-3.51%		22.05
0.05
0.23%		21.85
-0.2
-0.91%		20.85
-1
-4.58%		20.60
-0.25
-1.2%		 　20.75
0.15
0.73%		20.20
-0.55
-2.65%		20.05
-0.15
-0.74%		19.85
-0.2
-1%		19.30
-0.55
-2.77%		 　19.40
0.1
0.52%		 19.50
0.1
0.52%		18.95
-0.55
-2.82%		19.05
0.1
0.53%		 　18.95
-0.1
-0.52%		18.55
-0.4
-2.11%		18.95
0.4
2.16%		19.30
0.35
1.85%		19.70
0.4
2.07%		20.24
6 月 　19.40
-0.3
-1.52%		19.30
-0.1
-0.52%		19.40
0.1
0.52%		19.30
-0.1
-0.52%		 　　19.40
0.1
0.52%		19.70
0.3
1.55%		19.75
0.05
0.25%		19.60
-0.15
-0.76%		19.60
0
0%		 　19.50
-0.1
-0.51%		19.50
0
0%		19.75
0.25
1.28%		21.10
1.35
6.84%		20.45
-0.65
-3.08%		 　20.25
-0.2
-0.98%		20.25
0
0%		20.20
-0.05
-0.25%		20.60
0.4
1.98%		20.40
-0.2
-0.97%		 19.91
7 月20.55
0.15
0.74%		20.50
-0.05
-0.24%		20.65
0.15
0.73%		20.70
0.05
0.24%		20.60
-0.1
-0.48%		 　20.85
0.25
1.21%		21.15
0.3
1.44%		21.10
-0.05
-0.24%		21.15
0.05
0.24%		21.45
0.3
1.42%		 　21.45
0
0%		21.35
-0.1
-0.47%		21.35
0
0%		21.05
-0.3
-1.41%		21.20
0.15
0.71%		 　21.35
0.15
0.71%		21.45
0.1
0.47%		21.40
-0.05
-0.23%		21.60
0.2
0.93%		21.75
0.15
0.69%		 　21.75
0
0%		22.50
0.75
3.45%		22.70
0.2
0.89%		21.3
8 月22.50
-0.2
-0.88%		21.90
-0.6
-2.67%		 　21.85
-0.05
-0.23%		21.90
0.05
0.23%		22.25
0.35
1.6%		22.75
0.5
2.25%		 　　23.55
0.8
3.52%		23.30
-0.25
-1.06%		23.10
-0.2
-0.86%		22.80
-0.3
-1.3%		22.85
0.05
0.22%		 　23.10
0.25
1.09%		23.05
-0.05
-0.22%		23.10
0.05
0.22%		23.40
0.3
1.3%		22.05
-1.35
-5.77%		 　21.55
-0.5
-2.27%		21.95
0.4
1.86%		21.85
-0.1
-0.46%		21.85
0
0%		22.15
0.3
1.37%		 22.51
9 月　22.45
0.3
1.35%		22.35
-0.1
-0.45%		22.65
0.3
1.34%		22.95
0.3
1.32%		22.65
-0.3
-1.31%		 　22.35
-0.3
-1.32%		22.10
-0.25
-1.12%		22.15
0.05
0.23%		22.25
0.1
0.45%		 　　21.95
-0.3
-1.35%		21.90
-0.05
-0.23%		22.00
0.1
0.46%		22.30
0.3
1.36%		22.35
0.05
0.22%		 　22.50
0.15
0.67%		22.20
-0.3
-1.33%		22.05
-0.15
-0.68%		21.90
-0.15
-0.68%		21.30
-0.6
-2.74%		 22.12
10 月21.50
0.2
0.94%		21.50
0
0%		21.50
0
0%		21.45
-0.05
-0.23%		 　22.30
0.85
3.96%		22.00
-0.3
-1.35%		22.00
0
0%		 　　　22.05
0.05
0.23%		21.95
-0.1
-0.45%		21.75
-0.2
-0.91%		21.90
0.15
0.69%		22.20
0.3
1.37%		 　22.30
0.1
0.45%		22.30
0
0%		22.20
-0.1
-0.45%		22.35
0.15
0.68%		22.50
0.15
0.67%		 　22.65
0.15
0.67%		22.25
-0.4
-1.77%		22.40
0.15
0.67%		22.20
-0.2
-0.89%		22.1
11 月22.40
0.2
0.9%		 　22.65
0.25
1.12%		22.55
-0.1
-0.44%		22.55
0
0%		22.55
0
0%		22.60
0.05
0.22%		 　21.60
-1
-4.42%		21.85
0.25
1.16%		21.85
0
0%		22.95
1.1
5.03%		23.25
0.3
1.31%		 　23.15
-0.1
-0.43%		23.35
0.2
0.86%		23.15
-0.2
-0.86%		23.25
0.1
0.43%		23.40
0.15
0.65%		 　23.70
0.3
1.28%		24.00
0.3
1.27%		24.35
0.35
1.46%		23.90
-0.45
-1.85%		23.60
-0.3
-1.26%		 22.99
12 月　23.50
-0.1
-0.42%		23.55
0.05
0.21%		23.55
0
0%		23.60
0.05
0.21%		23.70
0.1
0.42%		 　23.90
0.2
0.84%		24.05
0.15
0.63%		24.20
0.15
0.62%		23.95
-0.25
-1.03%		23.60
-0.35
-1.46%		 　23.75
0.15
0.64%		23.80
0.05
0.21%		23.75
-0.05
-0.21%		23.85
0.1
0.42%		23.80
-0.05
-0.21%		 　23.85
0.05
0.21%		23.95
0.1
0.42%		24.05
0.1
0.42%		24.05
0
0%		24.20
0.15
0.62%		 　24.50
0.3
1.24%		24.15
-0.35
-1.43%		23.9

說明:最高漲幅:6.98%最低跌幅:-6.42% 最高價:24.50最低價:18.55平均價:21.6,灰色底表示週末,漲161天(46.45)元,跌115天(-33.65)元,平盤27天
7%=6,5%=1,4%=7,3%=5,2%=18,1%=88,0%=63,-0%=1,-1%=3,-2%=5,-3%=9,-4%=15,-5%=36,-6%=46,

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
2019-01-02 6282 491333 307 9313691 19.10 19.10 18.90 18.90 0.00 0% 18.90 6 18.95 8 10.05
2019-01-03 6282 1576458 414 30095923 18.95 19.25 18.90 18.90 0.00 0% 18.90 71 18.95 7 10.05
2019-01-04 6282 1955455 567 36479553 18.85 18.85 18.40 18.60 0.30 -1.59% 18.60 11 18.65 22 9.89
2019-01-07 6282 1678982 788 31978294 18.65 19.30 18.65 19.20 0.60 3.23% 19.20 8 19.25 28 10.21
2019-01-08 6282 2408500 1126 46619374 19.20 19.55 19.20 19.25 0.05 0.26% 19.25 28 19.30 1 10.24
2019-01-09 6282 1196011 703 23167909 19.30 19.50 19.25 19.30 0.05 0.26% 19.30 24 19.35 1 10.27
2019-01-10 6282 877180 414 16874490 19.20 19.30 19.15 19.30 0.00 0% 19.30 12 19.35 23 10.27
2019-01-11 6282 2049006 940 39918766 19.35 19.60 19.20 19.45 0.15 0.78% 19.45 47 19.50 8 10.35
2019-01-14 6282 939010 413 18096650 19.50 19.50 19.10 19.10 0.35 -1.8% 19.10 58 19.15 10 10.16
2019-01-15 6282 1027701 506 19876315 19.20 19.65 19.10 19.55 0.45 2.36% 19.50 44 19.55 6 10.40
2019-01-16 6282 9692807 3731 193003040 19.70 20.25 19.60 19.95 0.40 2.05% 19.90 167 19.95 33 10.61
2019-01-18 6282 1357506 705 26276911 19.45 19.55 19.25 19.40 0.00 -2.76% 19.35 3 19.40 9 10.32
2019-01-21 6282 922161 542 17801935 19.40 19.45 19.20 19.25 0.15 -0.77% 19.25 44 19.30 20 10.24
2019-01-22 6282 1617093 868 30873580 19.30 19.30 19.00 19.00 0.25 -1.3% 19.00 66 19.10 35 10.11
2019-01-23 6282 1100362 625 20851785 18.90 19.10 18.80 18.90 0.10 -0.53% 18.90 96 19.00 4 10.05
2019-01-24 6282 649019 350 12326161 18.95 19.10 18.90 18.95 0.05 0.26% 18.95 34 19.00 35 10.08
2019-01-25 6282 816025 435 15548379 19.00 19.15 19.00 19.05 0.10 0.53% 19.05 24 19.10 16 10.13
2019-01-28 6282 3408705 1534 66421889 19.10 19.80 19.10 19.75 0.70 3.67% 19.70 38 19.75 118 10.51
2019-01-29 6282 11242304 4364 223431880 19.80 20.05 19.70 20.00 0.25 1.27% 20.00 14 20.05 161 10.64
2019-01-30 6282 9264850 3838 187626755 20.15 20.45 20.00 20.10 0.10 0.5% 20.10 224 20.15 23 10.69
2019-02-11 6282 3653352 1441 73937540 20.20 20.50 20.05 20.25 0.15 0.75% 20.25 23 20.30 6 10.77
2019-02-12 6282 5889184 2424 121043170 20.25 20.90 20.15 20.65 0.40 1.98% 20.65 11 20.70 64 10.98
2019-02-13 6282 6689231 2631 140545547 21.25 21.30 20.75 20.75 0.10 0.48% 20.75 85 20.80 10 11.04
2019-02-14 6282 3320048 1287 68932133 20.90 20.90 20.65 20.80 0.05 0.24% 20.75 21 20.80 17 11.06
2019-02-18 6282 2405643 1057 50277273 21.10 21.15 20.75 20.75 0.15 -0.24% 20.75 89 20.80 20 11.04
2019-02-19 6282 3334762 1177 69795051 20.80 21.10 20.75 20.95 0.20 0.96% 20.90 125 20.95 3 11.14
2019-02-20 6282 3203110 1452 67244969 21.20 21.25 20.80 20.90 0.05 -0.24% 20.85 40 20.90 30 11.12
2019-02-21 6282 4187199 1450 87735317 20.80 21.15 20.65 21.10 0.20 0.96% 21.05 11 21.10 197 11.22
2019-02-22 6282 1970204 842 41355384 21.10 21.15 20.90 21.00 0.10 -0.47% 20.95 33 21.00 103 11.17
2019-02-25 6282 2100033 801 44110643 21.00 21.15 20.90 21.00 0.00 0% 20.95 80 21.00 21 11.17
2019-02-26 6282 2116394 945 44507492 21.05 21.15 20.95 21.00 0.00 0% 20.95 80 21.00 23 11.17
2019-02-27 6282 8829086 3531 189555732 21.00 21.70 20.85 21.50 0.50 2.38% 21.50 71 21.55 49 11.44
2019-03-04 6282 24777776 10633 559452598 21.90 23.10 21.90 23.00 1.50 6.98% 23.00 7 23.05 140 12.23
2019-03-05 6282 9583505 4442 213446003 22.50 22.60 22.00 22.10 0.90 -3.91% 22.05 139 22.10 19 11.76
2019-03-06 6282 6131302 2714 136290173 22.10 22.60 21.80 22.30 0.20 0.9% 22.30 66 22.35 18 11.86
2019-03-07 6282 6126807 2521 135292442 22.30 22.50 21.65 22.05 0.25 -1.12% 22.00 15 22.05 1 11.73
2019-03-08 6282 7517930 3218 168616009 21.95 22.75 21.85 22.60 0.55 2.49% 22.55 13 22.60 279 11.59
2019-03-11 6282 15734252 6037 334250560 21.55 21.95 20.90 21.15 1.45 -6.42% 21.15 50 21.20 64 10.85
2019-03-12 6282 10302193 4290 220461723 21.30 21.55 21.20 21.30 0.15 0.71% 21.25 89 21.30 106 10.92
2019-03-13 6282 4084693 1847 87273348 21.40 21.70 21.05 21.15 0.15 -0.7% 21.15 67 21.20 3 10.85
2019-03-14 6282 2017861 1033 42897912 21.30 21.40 21.15 21.25 0.10 0.47% 21.20 85 21.25 77 10.90
2019-03-15 6282 2569223 1185 54530420 21.40 21.40 21.10 21.15 0.10 -0.47% 21.15 46 21.20 1 10.85
2019-03-18 6282 2368310 1071 49987723 21.25 21.25 21.00 21.15 0.00 0% 21.10 104 21.15 29 10.85
2019-03-19 6282 2586765 1212 55234945 21.25 21.50 21.20 21.20 0.05 0.24% 21.20 122 21.30 15 10.87
2019-03-20 6282 6245807 2740 132476107 21.30 21.60 20.70 21.50 0.30 1.42% 21.50 24 21.55 70 11.03
2019-03-21 6282 13980399 5389 304756544 21.55 22.05 21.50 21.70 0.20 0.93% 21.70 145 21.75 48 11.13
2019-03-22 6282 5252340 2385 112240024 21.70 21.70 21.15 21.20 0.50 -2.3% 21.20 69 21.25 11 10.87
2019-03-25 6282 3196256 1457 66571626 20.95 20.95 20.75 20.85 0.35 -1.65% 20.80 31 20.85 14 10.69
2019-03-26 6282 2122950 861 44308486 20.90 21.05 20.75 20.80 0.05 -0.24% 20.80 27 20.85 115 10.67
2019-03-27 6282 2610789 1108 54383591 20.80 21.10 20.70 20.75 0.05 -0.24% 20.75 53 20.80 59 10.64
2019-03-28 6282 3100698 1471 64597283 20.70 21.20 20.50 20.90 0.15 0.72% 20.90 27 20.95 15 10.72
2019-03-29 6282 3009043 1446 62770172 20.90 21.05 20.70 20.85 0.05 -0.24% 20.80 61 20.85 38 10.69
2019-04-01 6282 4808752 1741 99749026 21.00 21.10 20.55 20.55 0.30 -1.44% 20.50 418 20.55 16 10.54
2019-04-02 6282 2846206 1236 59092219 20.75 21.00 20.55 20.70 0.15 0.73% 20.70 178 20.75 5 10.62
2019-04-03 6282 2170486 867 45355351 20.75 21.00 20.75 21.00 0.30 1.45% 20.95 1 21.00 225 10.77
2019-04-08 6282 3143188 1303 65917557 21.15 21.15 20.85 20.95 0.05 -0.24% 20.95 53 21.00 16 10.74
2019-04-09 6282 11094943 4383 239980091 21.35 21.85 21.25 21.80 0.85 4.06% 21.75 28 21.80 238 11.18
2019-04-10 6282 19056706 6942 423739376 22.10 22.40 22.00 22.10 0.30 1.38% 22.10 20 22.15 28 11.33
2019-04-11 6282 5052719 2151 110200876 22.00 22.05 21.65 21.65 0.45 -2.04% 21.65 115 21.70 6 11.10
2019-04-12 6282 2272507 1051 49492195 21.80 21.90 21.65 21.80 0.15 0.69% 21.75 52 21.80 175 11.18
2019-04-15 6282 10226101 3617 228962255 22.00 22.60 22.00 22.50 0.70 3.21% 22.45 28 22.50 315 11.54
2019-04-17 6282 4781958 1934 107258643 22.45 22.65 22.25 22.60 0.15 0.44% 22.55 46 22.60 266 11.59
2019-04-18 6282 5875220 2102 131750679 22.60 22.75 22.00 22.00 0.60 -2.65% 22.00 69 22.05 6 11.28
2019-04-19 6282 5395571 2026 121349431 22.20 22.65 22.20 22.45 0.45 2.05% 22.45 14 22.50 7 11.51
2019-04-22 6282 9915600 3798 227243337 22.80 23.20 22.65 22.90 0.45 2% 22.85 113 22.90 62 11.74
2019-04-23 6282 4286059 1737 97705226 22.95 23.10 22.60 22.60 0.30 -1.31% 22.60 264 22.65 5 11.59
2019-04-24 6282 2479237 1098 56287619 22.80 22.90 22.55 22.60 0.00 0% 22.60 77 22.65 42 11.59
2019-04-25 6282 6833350 2446 156679023 22.70 23.20 22.65 22.75 0.15 0.66% 22.75 79 22.80 2 11.67
2019-04-26 6282 3123957 1336 70074337 22.80 22.85 22.20 22.25 0.50 -2.2% 22.25 35 22.30 9 11.41
2019-04-29 6282 2110403 926 47104284 22.10 22.65 22.10 22.20 0.05 -0.22% 22.20 24 22.30 24 11.38
2019-04-30 6282 2046619 801 45821773 22.20 22.60 22.15 22.50 0.30 1.35% 22.45 24 22.50 17 11.54
2019-05-02 6282 4530464 1789 103641570 22.65 23.05 22.60 22.90 0.40 1.78% 22.85 54 22.90 38 11.74
2019-05-03 6282 6097157 2137 139603458 23.10 23.15 22.70 22.80 0.10 -0.44% 22.80 7 22.85 34 11.69
2019-05-06 6282 5564476 2581 123668839 22.60 22.75 22.00 22.00 0.80 -3.51% 21.95 52 22.00 29 11.28
2019-05-07 6282 2085671 1038 46097894 22.20 22.30 22.00 22.05 0.05 0.23% 22.00 165 22.05 4 11.31
2019-05-08 6282 1860702 1033 40488919 21.80 21.90 21.60 21.85 0.20 -0.91% 21.85 46 21.90 45 11.21
2019-05-09 6282 4828615 2342 102448729 21.85 21.90 20.85 20.85 1.00 -4.58% 20.85 98 20.95 4 10.69
2019-05-10 6282 2589901 1204 53820348 20.90 21.25 20.50 20.60 0.25 -1.2% 20.60 50 20.65 2 10.56
2019-05-13 6282 1875100 861 38743080 20.55 20.95 20.50 20.75 0.15 0.73% 20.75 26 20.80 41 9.06
2019-05-14 6282 3627485 1860 72820441 20.00 20.25 19.85 20.20 0.55 -2.65% 20.15 14 20.20 63 8.82
2019-05-15 6282 1943047 961 39182252 20.30 20.35 20.05 20.05 0.15 -0.74% 20.05 158 20.10 8 8.76
2019-05-16 6282 2099187 913 41993227 20.05 20.15 19.85 19.85 0.20 -1% 19.85 25 19.90 6 8.67
2019-05-17 6282 2436100 1143 47715035 20.00 20.20 19.30 19.30 0.55 -2.77% 19.30 6 19.35 9 8.43
2019-05-20 6282 2032412 849 38943333 19.15 19.45 18.90 19.40 0.10 0.52% 19.35 2 19.40 9 8.47
2019-05-22 6282 1217602 545 23769047 19.50 19.65 19.40 19.50 0.05 0.52% 19.50 1 19.55 30 8.52
2019-05-23 6282 1634026 802 31077499 19.45 19.45 18.90 18.95 0.55 -2.82% 18.95 102 19.00 100 8.28
2019-05-24 6282 739701 412 14114973 18.95 19.15 18.95 19.05 0.10 0.53% 19.05 30 19.10 45 8.32
2019-05-27 6282 731200 457 13879910 19.05 19.15 18.90 18.95 0.10 -0.52% 18.95 10 19.00 94 8.28
2019-05-28 6282 1730749 550 32326704 19.05 19.10 18.55 18.55 0.40 -2.11% 18.55 5 18.70 59 8.10
2019-05-29 6282 989000 592 18573548 18.60 18.95 18.55 18.95 0.40 2.16% 18.90 12 18.95 52 8.28
2019-05-30 6282 1548450 680 29866212 19.00 19.50 19.00 19.30 0.35 1.85% 19.30 496 19.40 36 8.43
2019-05-31 6282 5129925 2209 101402550 19.65 19.90 19.65 19.70 0.40 2.07% 19.70 324 19.75 8 8.60
2019-06-03 6282 1474019 735 28538873 19.50 19.60 19.20 19.40 0.30 -1.52% 19.40 5 19.45 2 8.47
2019-06-04 6282 552801 378 10706488 19.40 19.50 19.30 19.30 0.10 -0.52% 19.30 44 19.35 1 8.43
2019-06-05 6282 596001 356 11611269 19.65 19.65 19.35 19.40 0.10 0.52% 19.40 11 19.45 3 8.47
2019-06-06 6282 961100 488 18637890 19.40 19.60 19.25 19.30 0.10 -0.52% 19.25 64 19.30 1 8.43
2019-06-10 6282 754013 418 14705701 19.50 19.65 19.30 19.40 0.10 0.52% 19.40 84 19.50 3 8.47
2019-06-11 6282 1216620 685 23942326 19.55 19.80 19.50 19.70 0.30 1.55% 19.70 33 19.75 10 8.60
2019-06-12 6282 1222201 621 24066157 19.75 19.80 19.55 19.75 0.05 0.25% 19.70 27 19.75 1 8.62
2019-06-13 6282 582710 375 11484808 19.85 19.85 19.60 19.60 0.15 -0.76% 19.60 59 19.65 2 8.56
2019-06-14 6282 407391 224 8004220 19.65 19.75 19.60 19.60 0.00 0% 19.60 14 19.65 5 8.56
2019-06-17 6282 407529 256 7975589 19.70 19.70 19.50 19.50 0.10 -0.51% 19.50 95 19.55 3 8.52
2019-06-18 6282 386183 256 7559212 19.55 19.75 19.50 19.50 0.00 0% 19.50 8 19.55 4 8.52
2019-06-19 6282 1145807 565 22566806 19.65 19.80 19.60 19.75 0.25 1.28% 19.70 18 19.75 46 8.62
2019-06-20 6282 11513982 5392 245091416 21.70 21.70 20.85 21.10 1.35 6.84% 21.05 70 21.10 40 9.21
2019-06-21 6282 3728616 1899 77077392 20.90 21.00 20.45 20.45 0.65 -3.08% 20.40 44 20.45 4 8.93
2019-06-24 6282 1835613 942 37310211 20.40 20.65 20.10 20.25 0.20 -0.98% 20.25 124 20.35 37 8.84
2019-06-25 6282 1034281 646 20975125 20.25 20.45 20.20 20.25 0.00 0% 20.20 62 20.25 6 8.84
2019-06-26 6282 781005 496 15826000 20.40 20.40 20.20 20.20 0.05 -0.25% 20.20 96 20.30 13 8.82
2019-06-27 6282 1904150 930 39078590 20.30 20.70 20.30 20.60 0.40 1.98% 20.55 30 20.60 4 9.00
2019-06-28 6282 3258587 1331 66277723 20.20 20.50 20.15 20.40 0.20 -0.97% 20.40 76 20.45 1 8.91
2019-07-01 6282 1362329 694 28028959 20.60 20.75 20.50 20.55 0.15 0.74% 20.50 29 20.55 11 8.97
2019-07-02 6282 1581300 825 32372049 20.55 20.65 20.30 20.50 0.05 -0.24% 20.45 62 20.50 53 8.95
2019-07-03 6282 1574805 811 32523172 20.65 20.75 20.55 20.65 0.15 0.73% 20.65 81 20.70 25 9.02
2019-07-04 6282 1177404 521 24411541 20.70 20.85 20.65 20.70 0.05 0.24% 20.70 64 20.75 25 9.04
2019-07-05 6282 830225 442 17174168 20.85 20.85 20.60 20.60 0.10 -0.48% 20.60 71 20.65 3 9.00
2019-07-08 6282 2708743 1084 56537437 20.65 21.00 20.65 20.85 0.25 1.21% 20.85 25 20.90 47 9.10
2019-07-09 6282 7077670 2990 150319237 21.25 21.45 21.10 21.15 0.30 1.44% 21.15 150 21.20 17 9.24
2019-07-10 6282 1879216 983 39569954 21.15 21.20 20.95 21.10 0.05 -0.24% 21.10 39 21.15 103 9.21
2019-07-11 6282 2032301 908 43174600 21.15 21.45 21.05 21.15 0.05 0.24% 21.15 41 21.20 32 9.24
2019-07-12 6282 2591498 1202 55270127 21.25 21.50 21.15 21.45 0.30 1.42% 21.40 12 21.45 21 9.37
2019-07-15 6282 1486762 740 31868842 21.50 21.60 21.30 21.45 0.00 0% 21.40 17 21.45 37 9.37
2019-07-16 6282 1134733 607 24260147 21.50 21.50 21.30 21.35 0.10 -0.47% 21.30 131 21.35 5 9.32
2019-07-17 6282 1317113 675 28156912 21.40 21.45 21.25 21.35 0.00 0% 21.35 125 21.40 5 9.32
2019-07-18 6282 1357351 656 28807136 21.40 21.45 21.05 21.05 0.30 -1.41% 21.05 26 21.10 8 9.19
2019-07-19 6282 1775091 802 37650338 21.15 21.40 21.05 21.20 0.15 0.71% 21.20 64 21.25 5 9.26
2019-07-22 6282 1341251 664 28662871 21.35 21.45 21.25 21.35 0.15 0.71% 21.35 39 21.40 120 9.32
2019-07-23 6282 1370160 640 29321981 21.40 21.45 21.35 21.45 0.10 0.47% 21.40 18 21.45 142 9.37
2019-07-24 6282 1966200 935 42276369 21.50 21.70 21.35 21.40 0.05 -0.23% 21.40 14 21.45 24 9.34
2019-07-25 6282 2088500 895 44965950 21.45 21.60 21.35 21.60 0.20 0.93% 21.55 37 21.60 194 9.43
2019-07-26 6282 2409500 1119 52269624 21.60 21.85 21.45 21.75 0.15 0.69% 21.75 32 21.80 205 9.50
2019-07-29 6282 1583155 819 34463029 22.00 22.00 21.65 21.75 0.00 0% 21.70 8 21.75 13 9.50
2019-07-30 6282 16483657 6996 373455678 22.55 23.05 22.30 22.50 0.75 3.45% 22.50 25 22.55 4 9.83
2019-07-31 6282 6126700 2733 136793558 22.50 22.70 22.05 22.70 0.20 0.89% 22.65 27 22.70 102 9.91
2019-08-01 6282 4313012 1740 97337767 22.45 22.85 22.35 22.50 0.20 -0.88% 22.50 20 22.55 37 9.83
2019-08-02 6282 3967826 1791 87360836 22.30 22.30 21.80 21.90 0.60 -2.67% 21.90 33 21.95 186 9.56
2019-08-05 6282 2125150 1026 46636841 21.90 22.15 21.80 21.85 0.05 -0.23% 21.85 15 21.90 6 9.54
2019-08-06 6282 3129000 1449 66975895 21.45 21.90 21.00 21.90 0.05 0.23% 21.85 12 21.90 17 9.56
2019-08-07 6282 2881911 1331 64144807 22.05 22.45 22.05 22.25 0.35 1.6% 22.20 13 22.25 36 17.38
2019-08-08 6282 7810220 3454 177764009 22.75 22.95 22.50 22.75 0.50 2.25% 22.75 110 22.80 47 17.77
2019-08-12 6282 12577825 5423 294013230 22.95 23.80 22.75 23.55 0.80 3.52% 23.55 21 23.60 187 18.40
2019-08-13 6282 6348123 2979 148549512 23.35 23.75 23.20 23.30 0.25 -1.06% 23.30 35 23.35 22 18.20
2019-08-14 6282 5003550 2152 117043341 23.65 23.75 23.10 23.10 0.20 -0.86% 23.10 51 23.15 1 18.05
2019-08-15 6282 3684111 1614 83921957 22.60 23.00 22.50 22.80 0.30 -1.3% 22.80 66 22.85 16 17.81
2019-08-16 6282 3545437 1547 81013501 22.80 23.15 22.70 22.85 0.05 0.22% 22.85 163 22.95 40 17.85
2019-08-19 6282 2672551 1130 61546882 23.05 23.15 22.90 23.10 0.25 1.09% 23.05 26 23.10 168 18.05
2019-08-20 6282 3066596 1266 71290736 23.40 23.50 23.05 23.05 0.05 -0.22% 23.05 44 23.10 2 18.01
2019-08-21 6282 3807339 1523 87961111 23.15 23.30 23.00 23.10 0.05 0.22% 23.10 116 23.15 34 18.05
2019-08-22 6282 7615278 2544 177517578 23.30 23.40 23.15 23.40 0.30 1.3% 23.35 60 23.40 212 18.28
2019-08-23 6282 8770908 3522 194662712 22.50 22.55 21.80 22.05 0.00 -5.77% 22.05 30 22.10 26 17.23
2019-08-26 6282 2788115 1316 60219249 21.50 21.80 21.40 21.55 0.50 -2.27% 21.55 41 21.60 15 16.84
2019-08-27 6282 3974464 1824 87674502 21.85 22.35 21.75 21.95 0.40 1.86% 21.95 37 22.00 1 17.15
2019-08-28 6282 2179251 991 47741457 21.95 22.10 21.75 21.85 0.10 -0.46% 21.80 86 21.85 14 17.07
2019-08-29 6282 2361937 1039 51338170 21.90 22.00 21.65 21.85 0.00 0% 21.80 21 21.85 59 17.07
2019-08-30 6282 7872125 3117 175411225 22.05 22.55 22.00 22.15 0.30 1.37% 22.15 4 22.20 29 17.30
2019-09-02 6282 2253418 1059 50248693 22.10 22.45 22.05 22.45 0.30 1.35% 22.40 7 22.45 53 17.54
2019-09-03 6282 1881112 956 42152006 22.40 22.55 22.25 22.35 0.10 -0.45% 22.30 15 22.35 66 17.46
2019-09-04 6282 3526147 1551 79186872 22.35 22.75 22.20 22.65 0.30 1.34% 22.65 33 22.70 189 17.70
2019-09-05 6282 9117363 3556 209363899 22.85 23.15 22.75 22.95 0.30 1.32% 22.95 8 23.00 10 17.93
2019-09-06 6282 4223036 1839 95988458 23.05 23.10 22.60 22.65 0.30 -1.31% 22.65 19 22.70 48 17.70
2019-09-09 6282 2835431 1407 63738337 22.70 22.70 22.30 22.35 0.30 -1.32% 22.35 39 22.40 52 17.46
2019-09-10 6282 2061870 1012 45753814 22.35 22.45 22.05 22.10 0.25 -1.12% 22.10 131 22.15 14 17.27
2019-09-11 6282 1130430 534 25066081 22.10 22.25 22.10 22.15 0.05 0.23% 22.15 15 22.20 101 17.30
2019-09-12 6282 1609900 663 35853122 22.25 22.40 22.20 22.25 0.10 0.45% 22.25 22 22.30 65 17.38
2019-09-16 6282 2025098 1032 44577013 22.15 22.20 21.90 21.95 0.30 -1.35% 21.95 10 22.00 24 17.15
2019-09-17 6282 1193261 537 26212314 21.90 22.05 21.90 21.90 0.05 -0.23% 21.90 175 22.05 102 17.11
2019-09-18 6282 1152590 632 25355821 21.90 22.05 21.90 22.00 0.10 0.46% 22.00 38 22.05 8 17.19
2019-09-19 6282 1826929 858 40688320 22.15 22.45 22.10 22.30 0.30 1.36% 22.25 58 22.30 2 17.42
2019-09-20 6282 2874633 1071 64271149 22.30 22.50 22.15 22.35 0.05 0.22% 22.35 66 22.40 6 17.46
2019-09-23 6282 3280327 1358 73891005 22.40 22.60 22.40 22.50 0.15 0.67% 22.50 4 22.55 163 17.58
2019-09-24 6282 2135403 990 47708145 22.45 22.55 22.10 22.20 0.30 -1.33% 22.15 113 22.20 4 17.34
2019-09-25 6282 1268989 637 28067055 22.20 22.30 22.00 22.05 0.15 -0.68% 22.05 23 22.10 25 17.23
2019-09-26 6282 1524520 802 33567437 22.05 22.20 21.90 21.90 0.15 -0.68% 21.90 65 21.95 9 17.11
2019-09-27 6282 3049437 1383 65718744 21.95 21.95 21.30 21.30 0.60 -2.74% 21.30 4 21.35 1 16.64
2019-10-01 6282 1245231 485 26793832 21.35 21.70 21.35 21.50 0.20 0.94% 21.50 72 21.55 89 16.80
2019-10-02 6282 1144211 569 24519335 21.50 21.50 21.35 21.50 0.00 0% 21.50 24 21.55 84 16.80
2019-10-03 6282 1006768 552 21561100 21.35 21.55 21.25 21.50 0.00 0% 21.45 17 21.50 34 16.80
2019-10-04 6282 805863 415 17328390 21.60 21.65 21.40 21.45 0.05 -0.23% 21.45 34 21.50 64 16.76
2019-10-07 6282 4722311 2129 104359347 21.50 22.40 21.50 22.30 0.85 3.96% 22.30 128 22.35 29 17.42
2019-10-08 6282 5511849 2358 122182167 22.25 22.35 22.00 22.00 0.30 -1.35% 22.00 50 22.10 8 17.19
2019-10-09 6282 3964285 1762 87514398 21.80 22.20 21.80 22.00 0.00 0% 22.00 221 22.05 32 17.19
2019-10-14 6282 1830288 939 40533936 22.35 22.35 22.00 22.05 0.05 0.23% 22.00 94 22.05 6 17.23
2019-10-15 6282 1308496 693 28749785 22.05 22.10 21.85 21.95 0.10 -0.45% 21.90 14 21.95 19 17.15
2019-10-16 6282 1579501 786 34536571 22.05 22.15 21.75 21.75 0.20 -0.91% 21.75 82 21.85 3 16.99
2019-10-17 6282 1013743 510 22278770 21.75 22.15 21.75 21.90 0.15 0.69% 21.90 8 21.95 9 17.11
2019-10-18 6282 1952766 580 43137221 22.05 22.20 21.90 22.20 0.30 1.37% 22.00 1 22.25 191 17.34
2019-10-21 6282 1594621 682 35436160 22.25 22.30 22.10 22.30 0.10 0.45% 22.25 21 22.30 238 17.42
2019-10-22 6282 3191500 1313 71729873 22.50 22.70 22.30 22.30 0.00 0% 22.30 70 22.35 9 17.42
2019-10-23 6282 1891317 855 42210036 22.40 22.50 22.15 22.20 0.10 -0.45% 22.20 13 22.25 6 17.34
2019-10-24 6282 1719908 760 38439336 22.40 22.45 22.25 22.35 0.15 0.68% 22.30 252 22.35 14 17.46
2019-10-25 6282 5979205 2355 135001360 22.50 22.80 22.35 22.50 0.15 0.67% 22.50 20 22.55 36 17.58
2019-10-28 6282 3332125 1389 75396221 22.70 22.75 22.50 22.65 0.15 0.67% 22.60 80 22.65 5 17.70
2019-10-29 6282 2907108 1318 64969501 22.60 22.65 22.15 22.25 0.40 -1.77% 22.25 41 22.30 36 17.38
2019-10-30 6282 1517991 640 33986949 22.25 22.50 22.20 22.40 0.15 0.67% 22.35 19 22.40 13 17.50
2019-10-31 6282 2365394 1014 53088814 22.50 22.70 22.20 22.20 0.20 -0.89% 22.20 93 22.25 37 17.34
2019-11-01 6282 1973461 848 43854603 22.20 22.45 22.05 22.40 0.20 0.9% 22.35 389 22.40 27 17.50
2019-11-04 6282 3336078 1196 75425165 22.55 22.75 22.50 22.65 0.25 1.12% 22.60 82 22.65 192 17.70
2019-11-05 6282 1921500 779 43430449 22.65 22.80 22.50 22.55 0.10 -0.44% 22.55 19 22.60 90 17.62
2019-11-06 6282 3846425 1565 87412050 22.60 22.90 22.55 22.55 0.00 0% 22.55 123 22.65 11 17.62
2019-11-07 6282 2241500 816 50240549 22.60 22.60 22.30 22.55 0.00 0% 22.45 9 22.55 32 17.62
2019-11-08 6282 1622373 632 36602459 22.55 22.75 22.40 22.60 0.05 0.22% 22.60 110 22.65 29 17.66
2019-11-11 6282 5376969 2156 117569726 22.45 22.45 21.50 21.60 1.00 -4.42% 21.60 7 21.65 15 16.88
2019-11-12 6282 1592502 704 34642916 21.60 22.00 21.60 21.85 0.25 1.16% 21.80 50 21.85 32 17.07
2019-11-13 6282 779030 360 16982900 21.85 21.85 21.70 21.85 0.00 0% 21.80 202 21.85 23 7.38
2019-11-14 6282 21276171 8422 486807633 22.30 23.45 22.25 22.95 1.10 5.03% 22.90 143 22.95 22 7.75
2019-11-15 6282 15462392 6229 360844661 23.15 23.65 23.05 23.25 0.30 1.31% 23.25 96 23.30 75 7.85
2019-11-18 6282 6006562 2475 140118486 23.40 23.65 23.10 23.15 0.10 -0.43% 23.15 18 23.20 30 7.82
2019-11-19 6282 3456442 1509 80138667 23.20 23.35 23.05 23.35 0.20 0.86% 23.30 24 23.35 244 7.89
2019-11-20 6282 2533361 1159 58839705 23.35 23.40 23.15 23.15 0.20 -0.86% 23.15 86 23.20 5 7.82
2019-11-21 6282 3748870 1770 86454369 23.00 23.30 22.75 23.25 0.10 0.43% 23.20 11 23.25 17 7.85
2019-11-22 6282 3550059 1456 82872084 23.30 23.45 23.20 23.40 0.15 0.65% 23.35 21 23.40 109 7.91
2019-11-25 6282 7350102 3167 174499010 23.70 24.00 23.60 23.70 0.30 1.28% 23.65 32 23.70 34 8.01
2019-11-26 6282 8552838 3157 204285671 23.80 24.00 23.60 24.00 0.30 1.27% 23.95 22 24.00 1072 8.11
2019-11-27 6282 11350694 5187 277458394 24.30 24.80 24.10 24.35 0.35 1.46% 24.30 36 24.35 52 8.23
2019-11-28 6282 4787900 2067 115114938 24.35 24.35 23.90 23.90 0.45 -1.85% 23.90 160 23.95 17 8.07
2019-11-29 6282 5022794 2189 118482014 24.00 24.00 23.40 23.60 0.30 -1.26% 23.55 4 23.60 80 7.97
2019-12-02 6282 2340888 1131 55079354 23.60 23.75 23.30 23.50 0.10 -0.42% 23.50 17 23.55 7 7.94
2019-12-03 6282 1493500 798 35139000 23.35 23.65 23.30 23.55 0.05 0.21% 23.55 52 23.60 20 7.96
2019-12-04 6282 1444264 712 33980015 23.60 23.60 23.40 23.55 0.00 0% 23.55 15 23.60 131 7.96
2019-12-05 6282 3035727 1387 72023101 23.65 23.90 23.55 23.60 0.05 0.21% 23.60 23 23.65 12 7.97
2019-12-06 6282 2720421 1259 64120384 23.60 23.80 23.40 23.70 0.10 0.42% 23.65 32 23.70 7 8.01
2019-12-09 6282 6068299 2705 145367526 23.90 24.15 23.75 23.90 0.20 0.84% 23.90 21 23.95 21 8.07
2019-12-10 6282 3510602 1362 84272775 23.85 24.20 23.75 24.05 0.15 0.63% 24.05 16 24.10 85 8.12
2019-12-11 6282 3737344 1682 90222574 24.05 24.20 24.00 24.20 0.15 0.62% 24.15 97 24.20 9 8.18
2019-12-12 6282 5197700 2086 125216600 24.25 24.35 23.90 23.95 0.25 -1.03% 23.95 44 24.00 29 8.09
2019-12-13 6282 3909786 1710 92773647 24.00 24.05 23.60 23.60 0.35 -1.46% 23.60 173 23.65 171 7.97
2019-12-16 6282 2959021 1196 70263147 23.70 24.05 23.45 23.75 0.15 0.64% 23.75 64 23.80 3 8.02
2019-12-17 6282 2401687 1115 57015847 23.75 23.90 23.60 23.80 0.05 0.21% 23.80 2 23.85 62 8.04
2019-12-18 6282 2966505 1217 70892115 23.90 24.10 23.70 23.75 0.05 -0.21% 23.75 254 23.80 2 8.02
2019-12-19 6282 2255268 978 53613578 23.75 23.95 23.60 23.85 0.10 0.42% 23.85 50 23.90 41 8.06
2019-12-20 6282 1642450 745 39237279 23.95 24.00 23.80 23.80 0.05 -0.21% 23.80 137 23.85 12 8.04
2019-12-23 6282 1171473 585 27966175 23.85 23.95 23.80 23.85 0.05 0.21% 23.85 3 23.90 57 8.06
2019-12-24 6282 3015381 1316 72349754 23.95 24.15 23.85 23.95 0.10 0.42% 23.95 14 24.00 46 8.09
2019-12-25 6282 3265500 1384 78719899 23.95 24.25 23.90 24.05 0.10 0.42% 24.05 33 24.10 6 8.12
2019-12-26 6282 1745015 774 42043957 24.15 24.20 24.00 24.05 0.00 0% 24.05 45 24.10 17 8.12
2019-12-27 6282 2035719 786 49199949 24.25 24.30 24.10 24.20 0.15 0.62% 24.15 108 24.20 175 8.18
2019-12-30 6282 8319999 3564 204235569 24.30 24.90 24.30 24.50 0.30 1.24% 24.45 56 24.50 34 8.28
2019-12-31 6282 3221653 1424 78224501 24.45 24.50 24.10 24.15 0.35 -1.43% 24.15 202 24.20 2 8.16