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　24.40
0
0%		24.25
-0.15
-0.61%		 　23.95
-0.3
-1.24%		23.80
-0.15
-0.63%		23.60
-0.2
-0.84%		23.95
0.35
1.48%		24.10
0.15
0.63%		 　24.85
0.75
3.11%		25.00
0.15
0.6%		25.15
0.15
0.6%		25.25
0.1
0.4%		25.10
-0.15
-0.59%		 　25.35
0.25
1%		 　　　　　　　　22.85
-2.5
-9.86%		23.30
0.45
1.97%		24.31
2 月 　22.50
-0.8
-3.43%		22.80
0.3
1.33%		22.50
-0.3
-1.32%		23.35
0.85
3.78%		22.95
-0.4
-1.71%		 　22.65
-0.3
-1.31%		23.10
0.45
1.99%		23.25
0.15
0.65%		23.35
0.1
0.43%		23.55
0.2
0.86%		 　24.05
0.5
2.12%		24.10
0.05
0.21%		24.35
0.25
1.04%		24.50
0.15
0.62%		24.35
-0.15
-0.61%		 　24.05
-0.3
-1.23%		24.05
0
0%		23.95
-0.1
-0.42%		23.35
-0.6
-2.51%		 23.42
3 月　23.10
-0.25
-1.07%		23.30
0.2
0.87%		23.10
-0.2
-0.86%		23.30
0.2
0.87%		22.95
-0.35
-1.5%		 　22.05
-0.9
-3.92%		21.85
-0.2
-0.91%		21.30
-0.55
-2.52%		19.90
-1.4
-6.57%		18.80
-1.1
-5.53%		 　18.25
-0.55
-2.93%		17.40
-0.85
-4.66%		17.00
-0.4
-2.3%		15.35
-1.65
-9.71%		16.85
1.5
9.77%		 　16.10
-0.75
-4.45%		16.90
0.8
4.97%		17.70
0.8
4.73%		17.70
0
0%		18.20
0.5
2.82%		 　18.05
-0.15
-0.82%		17.95
-0.1
-0.55%		19.29
4 月18.10
0.15
0.84%		 　　　18.30
0.2
1.1%		18.65
0.35
1.91%		19.25
0.6
3.22%		19.10
-0.15
-0.78%		19.20
0.1
0.52%		 　19.80
0.6
3.13%		20.00
0.2
1.01%		20.10
0.1
0.5%		20.00
-0.1
-0.5%		19.90
-0.1
-0.5%		 　19.80
-0.1
-0.5%		19.20
-0.6
-3.03%		19.30
0.1
0.52%		19.75
0.45
2.33%		20.10
0.35
1.77%		 　20.20
0.1
0.5%		20.30
0.1
0.5%		20.50
0.2
0.99%		20.90
0.4
1.95%		 19.64
5 月　　　20.50
-0.4
-1.91%		20.50
0
0%		20.50
0
0%		 20.40
-0.1
-0.49%		 　20.40
0
0%		20.50
0.1
0.49%		20.55
0.05
0.24%		20.00
-0.55
-2.68%		19.95
-0.05
-0.25%		 　19.70
-0.25
-1.25%		20.55
0.85
4.31%		20.50
-0.05
-0.24%		20.65
0.15
0.73%		20.25
-0.4
-1.94%		 　20.40
0.15
0.74%		20.40
0
0%		20.40
0
0%		20.40
0
0%		20.40
0
0%		 20.37
6 月20.65
0.25
1.23%		20.60
-0.05
-0.24%		20.80
0.2
0.97%		20.95
0.15
0.72%		20.95
0
0%		 　21.00
0.05
0.24%		20.90
-0.1
-0.48%		20.90
0
0%		20.50
-0.4
-1.91%		20.30
-0.2
-0.98%		 　20.30
0
0%		20.55
0.25
1.23%		20.65
0.1
0.49%		20.65
0
0%		20.70
0.05
0.24%		 　20.70
0
0%		20.80
0.1
0.48%		20.95
0.15
0.72%		 　　　19.55
-1.4
-6.68%		19.65
0.1
0.51%		 20.58
7 月21.00
1.35
6.87%		20.55
-0.45
-2.14%		20.50
-0.05
-0.24%		 　20.55
0.05
0.24%		20.65
0.1
0.49%		20.70
0.05
0.24%		20.70
0
0%		 　　21.10
0.4
1.93%		22.30
1.2
5.69%		22.70
0.4
1.79%		23.60
0.9
3.96%		23.15
-0.45
-1.91%		 　22.65
-0.5
-2.16%		22.40
-0.25
-1.1%		23.25
0.85
3.79%		22.95
-0.3
-1.29%		 　　21.90
-1.05
-4.58%		21.60
-0.3
-1.37%		22.75
1.15
5.32%		22.70
-0.05
-0.22%		22.50
-0.2
-0.88%		21.86
8 月 　23.20
0.7
3.11%		23.30
0.1
0.43%		23.30
0
0%		23.10
-0.2
-0.86%		23.50
0.4
1.73%		 　　24.80
1.3
5.53%		24.55
-0.25
-1.01%		24.00
-0.55
-2.24%		24.85
0.85
3.54%		 　24.70
-0.15
-0.6%		24.80
0.1
0.4%		25.45
0.65
2.62%		23.40
-2.05
-8.06%		24.00
0.6
2.56%		 　24.95
0.95
3.96%		26.40
1.45
5.81%		25.65
-0.75
-2.84%		26.30
0.65
2.53%		26.20
-0.1
-0.38%		 25.85
-0.35
-1.34%		24.68
9 月25.25
-0.6
-2.32%		25.50
0.25
0.99%		25.30
-0.2
-0.78%		25.40
0.1
0.4%		 　25.60
0.2
0.79%		 　25.05
-0.55
-2.15%		24.30
-0.75
-2.99%		 　24.70
0.4
1.65%		 25.15
0.45
1.82%		25.40
0.25
0.99%		25.85
0.45
1.77%		 　　24.90
-0.95
-3.68%		 24.05
-0.85
-3.41%		23.30
-0.75
-3.12%		 　　23.85
0.55
2.36%		23.95
0.1
0.42%		 24.84
10 月　　　　　25.20
1.25
5.22%		 25.15
-0.05
-0.2%		 　　25.40
0.25
0.99%		26.85
1.45
5.71%		27.35
0.5
1.86%		26.70
-0.65
-2.38%		26.30
-0.4
-1.5%		 　　26.55
0.25
0.95%		26.60
0.05
0.19%		26.65
0.05
0.19%		26.80
0.15
0.56%		 　27.00
0.2
0.75%		26.65
-0.35
-1.3%		26.80
0.15
0.56%		26.60
-0.2
-0.75%		26.10
-0.5
-1.88%		 26.34
11 月　26.25
0.15
0.57%		26.65
0.4
1.52%		26.70
0.05
0.19%		27.05
0.35
1.31%		26.95
-0.1
-0.37%		 　27.25
0.3
1.11%		26.60
-0.65
-2.39%		27.00
0.4
1.5%		26.70
-0.3
-1.11%		26.70
0
0%		 　26.50
-0.2
-0.75%		 26.40
-0.1
-0.38%		26.35
-0.05
-0.19%		 　　27.05
0.7
2.66%		28.00
0.95
3.51%		28.70
0.7
2.5%		28.60
-0.1
-0.35%		28.90
0.3
1.05%		 　29.55
0.65
2.25%		 27.36
12 月29.25
-0.3
-1.02%		29.35
0.1
0.34%		 29.55
0.2
0.68%		 　30.10
0.55
1.86%		 　　28.55
-1.55
-5.15%		 　　　28.50
-0.05
-0.18%		 28.00
-0.5
-1.75%		 　28.20
0.2
0.71%		27.80
-0.4
-1.42%		 　28.85
1.05
3.78%		 　29.05
0.2
0.69%		28.85
-0.2
-0.69%		29.00
0.15
0.52%		　28.85

說明:最高漲幅:9.77%最低跌幅:-9.86% 最高價:30.10最低價:15.35平均價:23.31,灰色底表示週末,漲145天(60.1)元,跌123天(-57.4)元,平盤21天
10%=1,7%=2,6%=5,5%=5,4%=10,3%=14,2%=26,1%=60,0%=43,-0%=1,-1%=1,-2%=3,-3%=3,-4%=5,-5%=6,-6%=13,-7%=19,-8%=21,-9%=51,

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
2020-01-02 6282 3296412 1369 80743919 24.30 24.60 24.30 24.40 0.25 0% 24.40 62 24.45 5 8.24
2020-01-03 6282 4062453 1635 98888400 24.65 24.70 24.05 24.25 0.15 -0.61% 24.25 15 24.30 29 8.19
2020-01-06 6282 2886820 1376 69376761 24.20 24.20 23.95 23.95 0.30 -1.24% 23.95 24 24.00 21 8.09
2020-01-07 6282 3113030 1463 74149494 24.00 24.10 23.50 23.80 0.15 -0.63% 23.80 9 23.85 43 8.04
2020-01-08 6282 2681311 1123 63718631 23.60 24.05 23.55 23.60 0.20 -0.84% 23.60 111 23.65 101 7.97
2020-01-09 6282 1929949 886 46213576 23.85 24.05 23.80 23.95 0.35 1.48% 23.95 16 24.00 128 8.09
2020-01-10 6282 1877440 817 45183301 24.15 24.15 23.95 24.10 0.15 0.63% 24.05 60 24.10 133 8.14
2020-01-13 6282 8969745 3514 220815424 24.25 24.95 24.10 24.85 0.75 3.11% 24.85 22 24.90 263 8.40
2020-01-14 6282 7608671 3259 191078275 25.10 25.40 24.80 25.00 0.15 0.6% 24.95 4 25.00 57 8.45
2020-01-15 6282 4535734 1927 113621350 25.00 25.25 24.80 25.15 0.15 0.6% 25.10 44 25.15 110 8.50
2020-01-16 6282 7007882 2859 177672057 25.40 25.60 25.15 25.25 0.10 0.4% 25.20 37 25.25 57 8.53
2020-01-17 6282 3426618 1437 86248664 25.30 25.35 25.00 25.10 0.15 -0.59% 25.05 131 25.10 27 8.48
2020-01-20 6282 4100063 1705 103934397 25.25 25.50 25.25 25.35 0.25 1% 25.35 157 25.40 387 8.56
2020-01-30 6282 10166198 4348 236292831 23.55 23.90 22.85 22.85 2.50 -9.86% 22.85 575 22.90 432 7.72
2020-01-31 6282 5512796 2395 127231678 22.90 23.30 22.70 23.30 0.45 1.97% 23.25 16 23.30 62 7.87
2020-02-03 6282 5053011 2259 111753603 22.00 22.60 21.60 22.50 0.80 -3.43% 22.50 1 22.55 17 7.60
2020-02-04 6282 2767069 1271 62969037 22.75 22.85 22.55 22.80 0.30 1.33% 22.75 32 22.80 74 7.70
2020-02-05 6282 4095199 1575 92565564 22.90 22.95 22.40 22.50 0.30 -1.32% 22.50 32 22.60 9 7.60
2020-02-06 6282 7611100 2860 176992936 23.20 23.40 23.05 23.35 0.85 3.78% 23.30 516 23.35 169 7.89
2020-02-07 6282 3336100 1297 76814504 23.10 23.25 22.85 22.95 0.40 -1.71% 22.95 35 23.00 50 7.75
2020-02-10 6282 2435496 934 55001603 22.70 22.80 22.25 22.65 0.30 -1.31% 22.60 96 22.65 23 7.65
2020-02-11 6282 1965300 836 45251326 22.90 23.10 22.90 23.10 0.45 1.99% 23.05 32 23.10 58 7.80
2020-02-12 6282 3535057 1320 82046032 23.20 23.30 23.05 23.25 0.15 0.65% 23.25 40 23.30 216 7.85
2020-02-13 6282 4789000 2019 112517750 23.55 23.65 23.30 23.35 0.10 0.43% 23.35 37 23.40 53 7.89
2020-02-14 6282 2339073 1114 55083613 23.35 23.65 23.30 23.55 0.20 0.86% 23.55 20 23.60 70 7.96
2020-02-17 6282 5965253 2727 142614531 23.50 24.20 23.40 24.05 0.50 2.12% 24.05 32 24.10 29 8.12
2020-02-18 6282 4024604 1670 96834894 23.90 24.30 23.85 24.10 0.05 0.21% 24.05 20 24.10 71 8.14
2020-02-19 6282 4572000 1912 111294900 24.35 24.50 24.20 24.35 0.25 1.04% 24.30 65 24.35 28 8.23
2020-02-20 6282 6879681 2303 168723880 24.55 24.75 24.35 24.50 0.15 0.62% 24.50 20 24.55 270 8.28
2020-02-21 6282 3026000 1495 74006150 24.60 24.65 24.35 24.35 0.15 -0.61% 24.35 136 24.40 16 8.23
2020-02-24 6282 3096000 1338 74519000 24.05 24.25 23.95 24.05 0.30 -1.23% 24.05 29 24.10 13 8.12
2020-02-25 6282 2662102 1386 63588822 23.65 24.15 23.55 24.05 0.00 0% 24.05 62 24.10 28 8.12
2020-02-26 6282 2129000 1000 50900550 23.90 24.05 23.75 23.95 0.10 -0.42% 23.90 58 23.95 14 8.09
2020-02-27 6282 4249962 1922 100685258 23.95 24.10 23.30 23.35 0.60 -2.51% 23.35 18 23.40 36 7.89
2020-03-02 6282 3499293 1593 81205737 22.90 23.65 22.80 23.10 0.25 -1.07% 23.10 165 23.15 4 7.80
2020-03-03 6282 1589000 854 37313000 23.60 23.70 23.30 23.30 0.20 0.87% 23.25 38 23.30 4 7.87
2020-03-04 6282 2071454 941 47896380 23.30 23.30 23.00 23.10 0.20 -0.86% 23.10 75 23.15 2 7.80
2020-03-05 6282 1552302 822 36205428 23.25 23.50 23.20 23.30 0.20 0.87% 23.30 67 23.35 13 7.87
2020-03-06 6282 2992000 1341 68908200 23.35 23.40 22.85 22.95 0.35 -1.5% 22.95 14 23.00 38 7.75
2020-03-09 6282 4607030 2216 102779212 22.80 22.80 22.00 22.05 0.90 -3.92% 22.05 63 22.10 34 7.45
2020-03-10 6282 4912238 2074 106380260 21.60 22.00 21.30 21.85 0.20 -0.91% 21.85 7 21.90 6 7.38
2020-03-11 6282 2794360 1325 60560009 21.90 22.10 21.20 21.30 0.55 -2.52% 21.25 47 21.30 62 7.20
2020-03-12 6282 5026511 2302 101641191 21.00 21.00 19.85 19.90 1.40 -6.57% 19.85 132 19.90 8 6.72
2020-03-13 6282 5827000 2495 107002750 18.75 19.10 17.95 18.80 1.10 -5.53% 18.80 53 18.85 10 6.35
2020-03-16 6282 3334038 1541 62524398 18.85 19.20 18.15 18.25 0.55 -2.93% 18.25 8 18.35 8 6.17
2020-03-17 6282 4215513 1811 73238872 16.60 17.95 16.60 17.40 0.85 -4.66% 17.40 28 17.45 18 5.88
2020-03-18 6282 2436920 1314 42443846 17.60 17.80 17.00 17.00 0.40 -2.3% 17.00 137 17.05 2 5.74
2020-03-19 6282 6617833 2597 103652928 16.80 16.90 15.30 15.35 1.65 -9.71% 15.35 73 15.40 13 5.19
2020-03-20 6282 3568176 1537 59347414 16.10 16.85 16.00 16.85 1.50 9.77% 16.85 8 0.00 0 5.69
2020-03-23 6282 2185581 1115 35200235 16.15 16.35 15.50 16.10 0.75 -4.45% 16.10 37 16.15 3 5.61
2020-03-24 6282 2537980 1241 42702150 16.55 17.15 16.50 16.90 0.80 4.97% 16.85 44 16.90 28 5.89
2020-03-25 6282 3172922 1606 56468246 17.95 18.00 17.60 17.70 0.80 4.73% 17.70 6 17.75 26 6.17
2020-03-26 6282 2929178 1415 51198431 17.85 17.85 17.15 17.70 0.00 0% 17.65 118 17.70 15 6.17
2020-03-27 6282 8119928 3404 151063295 18.55 19.10 18.10 18.20 0.50 2.82% 18.15 41 18.20 48 6.34
2020-03-30 6282 1803270 863 32237288 17.90 18.10 17.65 18.05 0.15 -0.82% 18.05 4 18.10 58 6.29
2020-03-31 6282 1819022 902 32911268 18.50 18.50 17.85 17.95 0.10 -0.55% 17.90 46 17.95 62 6.25
2020-04-01 6282 1539500 786 27758110 18.00 18.20 17.80 18.10 0.15 0.84% 18.10 5 18.15 9 6.31
2020-04-06 6282 1521137 730 27615713 18.20 18.35 17.95 18.30 0.20 1.1% 18.25 17 18.30 1 6.38
2020-04-07 6282 3245521 1459 60318145 18.60 18.75 18.35 18.65 0.35 1.91% 18.65 36 18.70 6 6.50
2020-04-08 6282 3166428 1504 60142024 18.55 19.25 18.55 19.25 0.60 3.22% 19.20 41 19.25 37 6.71
2020-04-09 6282 3677391 1411 70690118 19.25 19.65 19.00 19.10 0.15 -0.78% 19.10 56 19.15 27 6.66
2020-04-10 6282 1447255 715 27719592 19.10 19.35 18.95 19.20 0.10 0.52% 19.20 119 19.25 3 6.69
2020-04-13 6282 7109114 2884 139388930 19.45 19.85 19.40 19.80 0.60 3.13% 19.75 63 19.80 121 6.90
2020-04-14 6282 3301047 1513 65592490 19.80 20.00 19.65 20.00 0.20 1.01% 19.95 170 20.00 223 6.97
2020-04-15 6282 3038509 1426 61280776 20.15 20.40 20.00 20.10 0.10 0.5% 20.10 33 20.15 19 7.00
2020-04-16 6282 1717605 838 34269926 19.80 20.10 19.70 20.00 0.10 -0.5% 20.00 15 20.05 37 6.97
2020-04-17 6282 3565030 1466 71752330 20.30 20.45 19.85 19.90 0.10 -0.5% 19.90 27 19.95 8 6.93
2020-04-20 6282 1622162 742 32241676 19.90 20.05 19.80 19.80 0.10 -0.5% 19.80 157 19.90 2 6.90
2020-04-21 6282 2625089 1168 51147398 19.80 19.90 19.10 19.20 0.60 -3.03% 19.20 9 19.25 7 6.69
2020-04-22 6282 1019153 581 19493666 18.90 19.50 18.80 19.30 0.10 0.52% 19.30 12 19.35 12 6.72
2020-04-23 6282 2034242 856 39838440 19.45 19.80 19.30 19.75 0.45 2.33% 19.70 20 19.75 66 6.88
2020-04-24 6282 4762319 1944 95851376 20.20 20.30 20.00 20.10 0.35 1.77% 20.05 146 20.10 30 7.00
2020-04-27 6282 1909635 834 38529605 20.20 20.25 20.05 20.20 0.10 0.5% 20.15 191 20.20 15 7.04
2020-04-28 6282 1692003 697 34309960 20.25 20.35 20.15 20.30 0.10 0.5% 20.30 23 20.35 103 7.07
2020-04-29 6282 2290330 1029 47009460 20.40 20.70 20.35 20.50 0.20 0.99% 20.50 44 20.55 114 7.14
2020-04-30 6282 3460703 1453 71886746 20.70 21.00 20.55 20.90 0.40 1.95% 20.90 11 20.95 92 7.28
2020-05-04 6282 1726427 760 35447120 20.50 20.70 20.40 20.50 0.40 -1.91% 20.50 189 20.55 8 7.14
2020-05-05 6282 1895043 750 38903293 20.60 20.70 20.35 20.50 0.00 0% 20.50 74 20.55 10 7.14
2020-05-06 6282 1711000 641 35067100 20.50 20.65 20.35 20.50 0.00 0% 20.45 102 20.50 15 7.14
2020-05-08 6282 7255874 3391 149335104 21.05 21.05 20.40 20.40 0.80 -0.49% 20.40 187 20.45 5 7.21
2020-05-11 6282 2103300 997 42962562 20.55 20.60 20.35 20.40 0.00 0% 20.40 2 20.45 20 7.21
2020-05-12 6282 1914000 780 39248850 20.45 20.65 20.40 20.50 0.10 0.49% 20.50 58 20.55 52 7.24
2020-05-13 6282 1148000 488 23528500 20.50 20.65 20.35 20.55 0.05 0.24% 20.55 37 20.60 83 7.26
2020-05-14 6282 2002000 939 40509000 20.40 20.55 20.00 20.00 0.55 -2.68% 20.00 218 20.05 9 7.07
2020-05-15 6282 1872000 679 37567400 20.30 20.35 19.85 19.95 0.05 -0.25% 19.95 90 20.00 11 7.05
2020-05-18 6282 1656639 729 32793849 19.95 20.00 19.65 19.70 0.25 -1.25% 19.70 25 19.75 31 6.96
2020-05-19 6282 3737000 1518 76199950 19.90 20.65 19.90 20.55 0.85 4.31% 20.50 66 20.55 2 7.26
2020-05-20 6282 1899000 844 39051800 20.70 20.70 20.45 20.50 0.05 -0.24% 20.50 43 20.55 13 7.24
2020-05-21 6282 1584000 584 32633550 20.65 20.65 20.50 20.65 0.15 0.73% 20.60 79 20.65 185 7.30
2020-05-22 6282 1922000 698 39250500 20.65 20.65 20.25 20.25 0.40 -1.94% 20.25 23 20.30 25 7.16
2020-05-25 6282 844000 385 17108050 20.30 20.50 20.05 20.40 0.15 0.74% 20.40 5 20.45 8 7.21
2020-05-26 6282 1228001 491 25215520 20.55 20.65 20.40 20.40 0.00 0% 20.40 112 20.50 52 7.21
2020-05-27 6282 1296000 485 26494850 20.55 20.55 20.35 20.40 0.00 0% 20.40 79 20.45 3 7.21
2020-05-28 6282 2202000 816 45259200 20.50 20.70 20.40 20.40 0.00 0% 20.40 146 20.45 3 7.21
2020-05-29 6282 1273000 469 26090050 20.45 20.65 20.40 20.40 0.00 0% 20.40 65 20.55 5 7.21
2020-06-01 6282 1436000 532 29620500 20.55 20.70 20.50 20.65 0.25 1.23% 20.60 233 20.65 7 7.30
2020-06-02 6282 1529500 659 31642450 20.80 20.80 20.60 20.60 0.05 -0.24% 20.60 225 20.65 5 7.28
2020-06-03 6282 2102000 986 43799350 20.75 20.90 20.70 20.80 0.20 0.97% 20.80 50 20.85 16 7.35
2020-06-04 6282 1764000 816 37023650 20.95 21.15 20.90 20.95 0.15 0.72% 20.90 57 20.95 4 7.40
2020-06-05 6282 1970000 827 41277150 20.95 21.00 20.90 20.95 0.00 0% 20.90 279 20.95 8 7.40
2020-06-08 6282 2602000 913 54530600 21.00 21.05 20.85 21.00 0.05 0.24% 20.95 98 21.00 90 7.42
2020-06-09 6282 1406000 596 29400850 21.00 21.00 20.75 20.90 0.10 -0.48% 20.85 115 20.90 15 7.39
2020-06-10 6282 1569000 623 32792400 20.80 21.00 20.75 20.90 0.00 0% 20.90 174 20.95 2 7.39
2020-06-11 6282 3024000 1023 62815250 20.95 21.00 20.50 20.50 0.40 -1.91% 20.50 11 20.55 10 7.24
2020-06-12 6282 2439000 982 49080850 20.00 20.30 19.90 20.30 0.20 -0.98% 20.30 25 20.35 37 7.17
2020-06-15 6282 1346000 564 27389200 20.30 20.45 20.25 20.30 0.00 0% 20.30 110 20.35 34 7.17
2020-06-16 6282 1390000 525 28490500 20.40 20.60 20.40 20.55 0.25 1.23% 20.55 48 20.60 33 7.26
2020-06-17 6282 1375657 585 28342897 20.60 20.70 20.50 20.65 0.10 0.49% 20.60 40 20.65 36 7.30
2020-06-18 6282 1517285 570 31257241 20.65 20.70 20.45 20.65 0.00 0% 20.60 134 20.65 121 7.30
2020-06-19 6282 3995663 1221 83237640 20.65 21.00 20.65 20.70 0.05 0.24% 20.65 324 20.70 133 7.31
2020-06-22 6282 2731110 885 56583823 20.70 20.80 20.65 20.70 0.00 0% 20.70 24 20.75 3 7.31
2020-06-23 6282 2239461 817 46394781 20.80 20.80 20.60 20.80 0.10 0.48% 20.75 11 20.80 10 7.35
2020-06-24 6282 4038673 1481 84428262 20.80 21.00 20.75 20.95 0.15 0.72% 20.95 38 21.00 417 7.40
2020-06-29 6282 5203102 2132 102380368 19.90 19.90 19.55 19.55 0.00 -6.68% 19.55 66 19.60 22 6.91
2020-06-30 6282 1723150 930 33979150 19.80 19.80 19.60 19.65 0.10 0.51% 19.65 6 19.70 23 6.94
2020-07-01 6282 13859578 4312 285800838 19.70 21.10 19.70 21.00 1.35 6.87% 20.95 5 21.00 308 7.42
2020-07-02 6282 7399756 2586 151719310 20.75 20.95 20.25 20.55 0.45 -2.14% 20.50 18 20.55 24 7.26
2020-07-03 6282 3888661 1222 79454364 20.65 20.65 20.25 20.50 0.05 -0.24% 20.45 26 20.50 6 7.24
2020-07-06 6282 9951843 2634 206373362 20.60 21.20 20.40 20.55 0.05 0.24% 20.50 220 20.55 93 7.26
2020-07-07 6282 5299401 1520 108878339 20.65 20.80 20.30 20.65 0.10 0.49% 20.60 31 20.65 3 7.30
2020-07-08 6282 7108371 2326 148428139 21.10 21.20 20.60 20.70 0.05 0.24% 20.70 24 20.75 14 7.31
2020-07-09 6282 4348163 1409 90312280 20.90 20.95 20.60 20.70 0.00 0% 20.70 29 20.75 67 7.31
2020-07-13 6282 4814896 1629 101947803 21.40 21.45 21.00 21.10 0.00 1.93% 21.10 46 21.15 34 7.46
2020-07-14 6282 18874073 6280 409681016 21.05 22.35 20.80 22.30 1.20 5.69% 22.25 30 22.30 63 7.88
2020-07-15 6282 22471790 7741 505874046 22.50 23.20 21.90 22.70 0.40 1.79% 22.60 3 22.70 87 8.02
2020-07-16 6282 24855614 8647 579428131 23.05 23.75 22.85 23.60 0.90 3.96% 23.55 5 23.60 197 8.34
2020-07-17 6282 16224693 5371 374431314 23.45 23.75 22.50 23.15 0.45 -1.91% 23.10 152 23.15 6 8.18
2020-07-20 6282 6278484 2560 142380856 23.10 23.25 22.40 22.65 0.50 -2.16% 22.60 18 22.65 29 8.00
2020-07-21 6282 9071431 3142 204991058 22.65 23.20 22.15 22.40 0.25 -1.1% 22.40 130 22.45 36 7.92
2020-07-22 6282 11243818 3420 256822886 22.50 23.25 22.35 23.25 0.85 3.79% 23.20 42 23.25 55 8.22
2020-07-23 6282 6712588 2405 155070179 23.30 23.45 22.80 22.95 0.30 -1.29% 22.95 13 23.00 50 8.11
2020-07-27 6282 5280680 1990 117362787 22.65 22.75 21.90 21.90 0.45 -4.58% 21.85 66 21.90 6 7.74
2020-07-28 6282 4766373 1868 104506855 22.10 22.50 21.50 21.60 0.30 -1.37% 21.60 75 21.65 15 7.63
2020-07-29 6282 6152989 2161 137166748 21.85 22.80 21.55 22.75 1.15 5.32% 22.70 40 22.75 71 8.04
2020-07-30 6282 5628312 2110 126531228 22.45 22.75 22.00 22.70 0.05 -0.22% 22.60 1 22.70 45 8.02
2020-07-31 6282 2790180 1072 62837849 22.70 22.75 22.35 22.50 0.20 -0.88% 22.50 36 22.55 10 7.95
2020-08-03 6282 12801744 4956 296909105 22.60 23.60 22.55 23.20 0.70 3.11% 23.15 139 23.20 27 8.20
2020-08-04 6282 12260022 4864 288035158 23.50 24.00 23.10 23.30 0.10 0.43% 23.30 1 23.35 45 8.23
2020-08-05 6282 7217725 2664 168472935 23.35 23.80 23.10 23.30 0.00 0% 23.25 39 23.30 118 8.23
2020-08-06 6282 6301729 2425 146357589 23.70 23.70 23.00 23.10 0.20 -0.86% 23.10 4 23.15 29 8.16
2020-08-07 6282 9505265 3964 223425047 23.50 23.80 23.15 23.50 0.40 1.73% 23.50 52 23.55 130 8.30
2020-08-11 6282 29961488 11755 743728695 25.35 25.45 24.30 24.80 0.50 5.53% 24.75 75 24.80 79 6.33
2020-08-12 6282 10467942 4629 256639018 24.70 24.85 24.20 24.55 0.25 -1.01% 24.55 211 24.60 45 6.26
2020-08-13 6282 12027100 4831 291981627 24.85 24.85 23.90 24.00 0.55 -2.24% 24.00 75 24.05 1 6.12
2020-08-14 6282 16830427 6735 415868806 24.00 25.20 24.00 24.85 0.85 3.54% 24.85 33 24.90 244 6.34
2020-08-17 6282 11785736 4892 292173522 25.00 25.15 24.50 24.70 0.15 -0.6% 24.70 132 24.75 54 6.30
2020-08-18 6282 8489003 3647 208289769 24.60 24.95 24.10 24.80 0.10 0.4% 24.75 10 24.85 102 6.33
2020-08-19 6282 28488590 11284 728189802 25.20 26.10 25.00 25.45 0.65 2.62% 25.45 4 25.50 86 6.49
2020-08-20 6282 17889208 8330 426635684 25.20 25.25 22.95 23.40 2.05 -8.06% 23.35 15 23.40 14 5.97
2020-08-21 6282 7759000 3460 184952248 23.90 24.30 23.40 24.00 0.60 2.56% 23.95 26 24.00 102 6.12
2020-08-24 6282 26423515 9260 650556475 24.30 25.20 24.00 24.95 0.95 3.96% 24.90 245 24.95 57 6.36
2020-08-25 6282 56310280 19663 1442433233 25.05 26.45 24.85 26.40 1.45 5.81% 26.35 116 26.40 442 6.73
2020-08-26 6282 37457663 13811 968925626 26.20 26.20 25.55 25.65 0.75 -2.84% 25.60 549 25.65 24 6.54
2020-08-27 6282 67096443 26455 1781735827 26.25 27.45 25.90 26.30 0.65 2.53% 26.30 141 26.35 47 6.71
2020-08-28 6282 18463351 8335 483209788 26.00 26.55 25.80 26.20 0.10 -0.38% 26.15 255 26.20 77 6.68
2020-08-31 6282 17437787 7203 454120033 26.40 26.70 25.75 25.85 0.35 -1.34% 25.85 27 25.90 82 6.59
2020-09-01 6282 15870415 6610 402330707 25.75 25.85 25.00 25.25 0.60 -2.32% 25.20 316 25.25 21 6.44
2020-09-02 6282 13086548 5242 335360307 25.60 26.00 25.35 25.50 0.25 0.99% 25.50 99 25.55 54 6.51
2020-09-03 6282 9934734 4138 252550624 25.70 25.80 25.20 25.30 0.20 -0.78% 25.30 136 25.35 7 6.45
2020-09-04 6282 10188001 4202 255585923 24.85 25.60 24.65 25.40 0.10 0.4% 25.40 34 25.45 78 6.48
2020-09-07 6282 14233841 5839 367644075 25.60 26.30 25.25 25.60 0.20 0.79% 25.60 155 25.65 18 6.53
2020-09-10 6282 6253603 2775 157459901 25.40 25.60 24.95 25.05 0.25 -2.15% 25.00 61 25.05 14 6.39
2020-09-11 6282 10050822 4901 246941818 25.00 25.20 24.25 24.30 0.75 -2.99% 24.30 188 24.35 22 6.20
2020-09-14 6282 3629691 1789 89511448 24.40 24.90 24.35 24.70 0.40 1.65% 24.70 32 24.75 6 6.30
2020-09-16 6282 5127236 2639 129638398 25.45 25.60 25.10 25.15 0.20 1.82% 25.15 59 25.20 21 6.42
2020-09-17 6282 7668075 3044 195333253 25.25 25.70 25.10 25.40 0.25 0.99% 25.35 58 25.40 30 6.48
2020-09-18 6282 9835961 4555 253875586 25.80 26.10 25.55 25.85 0.45 1.77% 25.85 80 25.90 394 6.59
2020-09-22 6282 6854899 3179 171460125 25.40 25.40 24.70 24.90 0.65 -3.68% 24.90 197 24.95 40 6.35
2020-09-24 6282 5555732 2489 134113749 24.25 24.45 24.00 24.05 0.60 -3.41% 24.05 32 24.10 57 6.14
2020-09-25 6282 7671672 3321 180522309 24.25 24.40 23.00 23.30 0.75 -3.12% 23.30 46 23.35 17 5.94
2020-09-29 6282 2276653 1000 54582686 24.05 24.35 23.80 23.85 0.15 2.36% 23.85 32 23.90 29 6.08
2020-09-30 6282 1457132 660 34856994 23.85 24.05 23.60 23.95 0.10 0.42% 23.95 3 24.00 70 6.11
2020-10-06 6282 13152021 4875 328730925 24.25 25.30 24.20 25.20 1.20 5.22% 25.20 96 25.25 44 6.43
2020-10-08 6282 3078155 1478 77583128 25.40 25.45 25.10 25.15 0.00 -0.2% 25.10 40 25.15 11 6.42
2020-10-12 6282 5777000 2345 146283000 25.30 25.55 25.05 25.40 0.25 0.99% 25.40 8 25.45 102 6.48
2020-10-13 6282 42352366 17819 1116173232 25.80 27.25 25.60 26.85 1.45 5.71% 26.85 148 26.90 342 6.85
2020-10-14 6282 57057660 24826 1570428136 27.00 28.40 26.50 27.35 0.50 1.86% 27.35 30 27.40 46 6.98
2020-10-15 6282 23343205 11072 632480064 27.15 27.80 26.55 26.70 0.65 -2.38% 26.70 23 26.75 44 6.81
2020-10-16 6282 14090990 6635 376549583 26.95 27.30 26.20 26.30 0.40 -1.5% 26.25 64 26.35 14 6.71
2020-10-20 6282 5856482 2767 155257320 26.50 26.75 26.25 26.55 0.15 0.95% 26.55 37 26.60 65 6.77
2020-10-21 6282 7373843 3576 197593009 26.75 27.15 26.55 26.60 0.05 0.19% 26.60 76 26.65 47 6.79
2020-10-22 6282 9106820 4470 244779340 26.90 27.30 26.50 26.65 0.05 0.19% 26.65 117 26.70 5 6.80
2020-10-23 6282 8723539 4036 235766091 27.05 27.30 26.80 26.80 0.15 0.56% 26.80 96 26.85 14 6.84
2020-10-26 6282 8163123 3804 221396785 27.10 27.40 26.90 27.00 0.20 0.75% 27.00 8 27.05 38 6.89
2020-10-27 6282 6109322 2706 163360739 26.70 26.95 26.60 26.65 0.35 -1.3% 26.65 132 26.75 7 6.80
2020-10-28 6282 8474234 3935 228538863 26.90 27.30 26.70 26.80 0.15 0.56% 26.75 150 26.80 50 6.84
2020-10-29 6282 6900296 3101 182040317 26.40 26.70 25.90 26.60 0.20 -0.75% 26.55 29 26.60 42 6.79
2020-10-30 6282 6386698 2757 169057173 26.65 26.95 26.10 26.10 0.50 -1.88% 26.10 89 26.15 41 6.66
2020-11-02 6282 5414249 2475 141277721 26.15 26.50 25.70 26.25 0.15 0.57% 26.25 62 26.30 12 6.70
2020-11-03 6282 5905893 2781 157893566 26.60 27.00 26.45 26.65 0.40 1.52% 26.65 41 26.70 5 6.80
2020-11-04 6282 4611199 2055 123383985 26.95 27.00 26.60 26.70 0.05 0.19% 26.70 75 26.75 23 6.81
2020-11-05 6282 13964596 6032 379613396 26.70 27.50 26.70 27.05 0.35 1.31% 27.05 75 27.10 10 6.90
2020-11-06 6282 6348424 2906 171187113 27.15 27.30 26.70 26.95 0.10 -0.37% 26.95 43 27.00 44 6.88
2020-11-09 6282 18144303 7347 497420920 27.30 27.95 26.95 27.25 0.30 1.11% 27.25 12 27.30 37 6.95
2020-11-10 6282 10545363 5052 281980388 27.30 27.30 26.40 26.60 0.65 -2.39% 26.60 3 26.65 62 6.79
2020-11-11 6282 7876700 3436 211834884 26.70 27.30 26.50 27.00 0.40 1.5% 27.00 144 27.05 98 9.68
2020-11-12 6282 7552241 3213 202144847 27.05 27.25 26.50 26.70 0.30 -1.11% 26.70 5 26.75 78 9.57
2020-11-13 6282 4044815 1492 108072264 26.65 26.85 26.55 26.70 0.00 0% 26.70 164 26.75 9 9.57
2020-11-16 6282 5750638 2621 152934733 26.90 26.95 26.50 26.50 0.20 -0.75% 26.50 68 26.55 10 9.50
2020-11-18 6282 4595355 2242 121470189 26.40 26.75 26.20 26.40 0.10 -0.38% 26.40 146 26.45 18 9.46
2020-11-19 6282 2666149 1331 70445704 26.40 26.55 26.25 26.35 0.05 -0.19% 26.35 124 26.40 42 9.44
2020-11-23 6282 9643436 4019 259394466 26.65 27.15 26.60 27.05 0.55 2.66% 27.00 24 27.05 21 9.70
2020-11-24 6282 30229120 12791 839322423 27.35 28.30 27.10 28.00 0.95 3.51% 28.00 23 28.05 182 10.04
2020-11-25 6282 41061450 19007 1190567943 29.00 29.80 28.40 28.70 0.70 2.5% 28.65 126 28.70 222 10.29
2020-11-26 6282 24477097 10675 707873641 29.30 29.45 28.50 28.60 0.10 -0.35% 28.60 360 28.65 19 10.25
2020-11-27 6282 13326003 5915 386864563 28.80 29.40 28.70 28.90 0.30 1.05% 28.85 140 28.90 16 10.36
2020-11-30 6282 17161194 7354 506743571 29.90 29.90 29.20 29.55 0.65 2.25% 29.50 4 29.55 52 10.59
2020-12-01 6282 9895673 4378 289339884 29.60 29.60 28.95 29.25 0.30 -1.02% 29.25 267 29.30 59 10.48
2020-12-02 6282 11303797 4719 333741524 29.55 29.90 29.20 29.35 0.10 0.34% 29.35 96 29.40 149 10.52
2020-12-04 6282 7490660 3314 221588235 29.80 29.95 29.45 29.55 0.10 0.68% 29.50 203 29.55 9 10.59
2020-12-07 6282 22497464 10558 684229153 30.40 31.70 29.75 30.10 0.55 1.86% 30.10 73 30.15 15 10.79
2020-12-11 6282 7556029 3730 215305520 29.00 29.15 28.00 28.55 0.40 -5.15% 28.55 12 28.60 139 10.23
2020-12-16 6282 3501774 1877 99423905 28.30 28.60 28.15 28.50 0.45 -0.18% 28.45 35 28.50 5 10.22
2020-12-18 6282 6941191 3232 194365380 28.30 28.35 27.75 28.00 0.30 -1.75% 27.95 17 28.00 95 10.04
2020-12-21 6282 5491990 2595 153513454 28.00 28.30 27.50 28.20 0.20 0.71% 28.15 97 28.20 6 10.11
2020-12-22 6282 6755114 3101 190630842 28.05 28.60 27.80 27.80 0.40 -1.42% 27.75 46 27.80 69 9.96
2020-12-25 6282 4807816 2596 138807718 29.00 29.25 28.70 28.85 0.20 3.78% 28.85 27 28.90 17 10.34
2020-12-28 6282 5423563 2475 156110741 29.00 29.05 28.55 29.05 0.20 0.69% 29.00 106 29.05 94 10.41
2020-12-29 6282 5110073 2231 148066504 29.05 29.15 28.80 28.85 0.20 -0.69% 28.85 32 28.90 22 10.34
2020-12-30 6282 4713663 2301 137223766 29.10 29.35 28.95 29.00 0.15 0.52% 29.00 145 29.05 127 10.39