矽格(6257)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　　　46.10
0
0%		48.25
2.15
4.66%		 46.60
-1.65
-3.42%		47.05
0.45
0.97%		 　47.20
0.15
0.32%		46.50
-0.7
-1.48%		47.45
0.95
2.04%		48.50
1.05
2.21%		47.25
-1.25
-2.58%		 　46.80
-0.45
-0.95%		47.60
0.8
1.71%		48.25
0.65
1.37%		51.50
3.25
6.74%		52.50
1
1.94%		 　51.80
-0.7
-1.33%		52.50
0.7
1.35%		51.20
-1.3
-2.48%		50.00
-1.2
-2.34%		48.65
-1.35
-2.7%		 48.68
2 月　49.50
0.85
1.75%		49.15
-0.35
-0.71%		49.60
0.45
0.92%		 　　　　　　　　　　　52.00
2.4
4.84%		51.80
-0.2
-0.38%		51.10
-0.7
-1.35%		 　　51.90
0.8
1.57%		 51.20
-0.7
-1.35%		 50.91
3 月　50.70
-0.5
-0.98%		50.80
0.1
0.2%		50.20
-0.6
-1.18%		50.30
0.1
0.2%		 　50.10
-0.2
-0.4%		50.50
0.4
0.8%		50.70
0.2
0.4%		51.80
1.1
2.17%		52.00
0.2
0.39%		 　52.30
0.3
0.58%		52.60
0.3
0.57%		52.10
-0.5
-0.95%		52.60
0.5
0.96%		53.10
0.5
0.95%		 　52.60
-0.5
-0.94%		52.50
-0.1
-0.19%		52.10
-0.4
-0.76%		51.90
-0.2
-0.38%		52.10
0.2
0.39%		 　52.20
0.1
0.19%		52.50
0.3
0.57%		 51.73
4 月52.20
-0.3
-0.57%		 　　　53.10
0.9
1.72%		53.30
0.2
0.38%		53.20
-0.1
-0.19%		52.40
-0.8
-1.5%		 　51.60
-0.8
-1.53%		50.30
-1.3
-2.52%		49.90
-0.4
-0.8%		50.10
0.2
0.4%		50.10
0
0%		 　52.00
1.9
3.79%		52.10
0.1
0.19%		52.20
0.1
0.19%		50.80
-1.4
-2.68%		51.60
0.8
1.57%		 　52.90
1.3
2.52%		53.00
0.1
0.19%		55.80
2.8
5.28%		54.60
-1.2
-2.15%		 52.22
5 月　　52.40
-2.2
-4.03%		52.10
-0.3
-0.57%		51.20
-0.9
-1.73%		50.60
-0.6
-1.17%		51.90
1.3
2.57%		 　51.40
-0.5
-0.96%		49.65
-1.75
-3.4%		47.15
-2.5
-5.04%		47.80
0.65
1.38%		48.10
0.3
0.63%		 　44.95
-3.15
-6.55%		48.35
3.4
7.56%		48.45
0.1
0.21%		47.60
-0.85
-1.75%		47.85
0.25
0.53%		 　48.65
0.8
1.67%		49.45
0.8
1.64%		49.35
-0.1
-0.2%		49.05
-0.3
-0.61%		50.20
1.15
2.34%		 50.30
0.1
0.2%		49.31
6 月51.00
0.7
1.39%		50.50
-0.5
-0.98%		52.00
1.5
2.97%		52.50
0.5
0.96%		 　52.50
0
0%		52.70
0.2
0.38%		52.80
0.1
0.19%		52.80
0
0%		53.30
0.5
0.95%		 　　54.50
1.2
2.25%		54.20
-0.3
-0.55%		54.60
0.4
0.74%		54.60
0
0%		 　53.80
-0.8
-1.47%		54.10
0.3
0.56%		54.90
0.8
1.48%		55.00
0.1
0.18%		55.00
0
0%		 　55.90
0.9
1.64%		56.00
0.1
0.18%		56.00
0
0%		 53.94
7 月57.10
1.1
1.96%		57.10
0
0%		 　59.90
2.8
4.9%		58.30
-1.6
-2.67%		56.90
-1.4
-2.4%		57.00
0.1
0.18%		56.50
-0.5
-0.88%		 　56.80
0.3
0.53%		57.40
0.6
1.06%		57.20
-0.2
-0.35%		58.10
0.9
1.57%		60.50
2.4
4.13%		 　59.20
-1.3
-2.15%		59.60
0.4
0.68%		60.10
0.5
0.84%		60.90
0.8
1.33%		60.50
-0.4
-0.66%		 　63.10
2.6
4.3%		62.20
-0.9
-1.43%		61.40
-0.8
-1.29%		64.30
2.9
4.72%		64.10
-0.2
-0.31%		 59.73
8 月　65.50
1.4
2.18%		66.00
0.5
0.76%		68.10
2.1
3.18%		71.00
2.9
4.26%		71.60
0.6
0.85%		 　69.90
-1.7
-2.37%		70.40
0.5
0.72%		67.50
-2.9
-4.12%		68.60
1.1
1.63%		65.50
-3.1
-4.52%		 　60.70
-4.8
-7.33%		59.20
-1.5
-2.47%		62.10
2.9
4.9%		59.10
-3
-4.83%		60.20
1.1
1.86%		 　61.60
1.4
2.33%		62.20
0.6
0.97%		62.50
0.3
0.48%		62.40
-0.1
-0.16%		63.10
0.7
1.12%		 　64.20
1.1
1.74%		65.00
0.8
1.25%		64.72
9 月65.60
0.6
0.92%		64.60
-1
-1.52%		67.20
2.6
4.02%		 　66.20
-1
-1.49%		66.10
-0.1
-0.15%		62.80
-3.3
-4.99%		64.60
1.8
2.87%		65.30
0.7
1.08%		 　64.10
-1.2
-1.84%		64.10
0
0%		62.80
-1.3
-2.03%		63.50
0.7
1.11%		63.10
-0.4
-0.63%		 　　　61.20
-1.9
-3.01%		61.80
0.6
0.98%		62.40
0.6
0.97%		 　62.20
-0.2
-0.32%		61.30
-0.9
-1.45%		58.40
-2.9
-4.73%		59.40
1
1.71%		 63.1
10 月57.20
-2.2
-3.7%		 　55.40
-1.8
-3.15%		57.20
1.8
3.25%		55.50
-1.7
-2.97%		56.70
1.2
2.16%		56.40
-0.3
-0.53%		 　　55.60
-0.8
-1.42%		54.30
-1.3
-2.34%		54.50
0.2
0.37%		56.40
1.9
3.49%		 　55.50
-0.9
-1.6%		57.20
1.7
3.06%		57.30
0.1
0.17%		56.60
-0.7
-1.22%		57.10
0.5
0.88%		 　57.30
0.2
0.35%		58.10
0.8
1.4%		58.60
0.5
0.86%		59.20
0.6
1.02%		58.60
-0.6
-1.01%		 56.83
11 月59.60
1
1.71%		58.10
-1.5
-2.52%		58.90
0.8
1.38%		60.40
1.5
2.55%		60.20
-0.2
-0.33%		 　60.20
0
0%		60.20
0
0%		59.80
-0.4
-0.66%		59.70
-0.1
-0.17%		59.70
0
0%		 　61.40
1.7
2.85%		61.00
-0.4
-0.65%		62.70
1.7
2.79%		62.80
0.1
0.16%		61.90
-0.9
-1.43%		 　62.20
0.3
0.48%		60.60
-1.6
-2.57%		61.10
0.5
0.83%		60.70
-0.4
-0.65%		59.00
-1.7
-2.8%		 　58.60
-0.4
-0.68%		59.30
0.7
1.19%		 60.39
12 月60.10
0.8
1.35%		59.90
-0.2
-0.33%		60.00
0.1
0.17%		 　60.20
0.2
0.33%		60.20
0
0%		60.10
-0.1
-0.17%		58.70
-1.4
-2.33%		58.10
-0.6
-1.02%		 　57.50
-0.6
-1.03%		57.30
-0.2
-0.35%		57.00
-0.3
-0.52%		57.60
0.6
1.05%		57.60
0
0%		 　57.20
-0.4
-0.69%		57.90
0.7
1.22%		58.20
0.3
0.52%		58.80
0.6
1.03%		58.90
0.1
0.17%		 　58.90
0
0%		58.80
-0.1
-0.17%		59.00
0.2
0.34%		58.80
-0.2
-0.34%		　58.64

說明:最高漲幅:7.56%最低跌幅:-7.33% 最高價:71.60最低價:44.95平均價:56.04,灰色底表示週末,漲153天(136.45)元,跌131天(-131.55)元,平盤18天
8%=1,7%=1,5%=8,4%=7,3%=13,2%=37,1%=50,0%=54,-0%=4,-1%=5,-2%=6,-3%=16,-4%=20,-5%=22,-6%=58,

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
2021-01-04 6257 7853483 3564 360789499 45.55 46.45 45.30 46.10 0.85 0% 46.10 2 46.15 88 11.16
2021-01-05 6257 25183279 12594 1191356742 46.70 48.30 46.10 48.25 2.15 4.66% 48.20 197 48.25 69 11.68
2021-01-07 6257 7783264 3949 362976113 47.00 47.15 46.20 46.60 0.05 -3.42% 46.60 62 46.65 16 11.28
2021-01-08 6257 11730707 5958 547778562 47.00 47.20 46.05 47.05 0.45 0.97% 47.05 43 47.10 112 11.39
2021-01-11 6257 7072021 3680 333334069 47.05 47.50 46.70 47.20 0.15 0.32% 47.15 110 47.20 9 11.43
2021-01-12 6257 12927549 6222 610777205 47.15 48.20 46.35 46.50 0.70 -1.48% 46.50 36 46.55 20 11.26
2021-01-13 6257 11938997 5795 564560782 46.80 47.75 46.75 47.45 0.95 2.04% 47.40 147 47.45 62 11.49
2021-01-14 6257 14947442 7216 720154705 47.45 48.80 47.20 48.50 1.05 2.21% 48.45 35 48.50 73 11.74
2021-01-15 6257 11913926 6017 570662188 49.00 49.10 47.20 47.25 1.25 -2.58% 47.20 226 47.25 38 11.44
2021-01-18 6257 7269932 3666 337582304 47.20 47.25 45.15 46.80 0.45 -0.95% 46.75 28 46.80 24 11.33
2021-01-19 6257 9773828 4994 466788364 46.95 48.20 46.95 47.60 0.80 1.71% 47.60 114 47.65 17 11.53
2021-01-20 6257 27563127 12764 1340258201 48.00 49.60 47.80 48.25 0.65 1.37% 48.20 74 48.25 42 11.68
2021-01-21 6257 58488152 27394 2147483647 50.20 52.90 49.75 51.50 3.25 6.74% 51.40 18 51.50 147 12.47
2021-01-22 6257 37547946 19702 1958540199 51.70 53.30 51.10 52.50 1.00 1.94% 52.40 46 52.50 68 12.71
2021-01-25 6257 19477707 9623 1014257472 53.00 53.70 51.10 51.80 0.70 -1.33% 51.80 36 51.90 69 12.54
2021-01-26 6257 26040780 14934 1377039504 53.80 54.70 51.80 52.50 0.70 1.35% 52.40 72 52.50 96 12.71
2021-01-27 6257 15216392 8939 780468759 52.00 52.50 50.50 51.20 1.30 -2.48% 51.20 142 51.30 11 12.40
2021-01-28 6257 12578155 6890 627391770 49.25 50.50 49.00 50.00 1.20 -2.34% 50.00 150 50.10 83 12.11
2021-01-29 6257 10917518 6214 538986431 50.60 50.90 48.55 48.65 1.35 -2.7% 48.60 93 48.65 38 11.78
2021-02-02 6257 7494028 3637 368678274 48.65 49.50 48.45 49.50 1.25 1.75% 49.45 120 49.50 168 11.99
2021-02-03 6257 6833560 3867 335651322 49.50 49.65 48.80 49.15 0.35 -0.71% 49.10 68 49.15 1 11.90
2021-02-04 6257 5326659 3064 264432623 49.50 50.10 49.00 49.60 0.45 0.92% 49.55 51 49.60 2 12.01
2021-02-17 6257 15840244 8002 819002876 51.60 52.20 51.10 52.00 1.70 4.84% 51.90 260 52.00 82 12.59
2021-02-18 6257 8112511 4506 418542792 51.50 52.10 51.20 51.80 0.20 -0.38% 51.80 97 51.90 121 12.54
2021-02-19 6257 8371773 5047 425822791 51.40 51.60 50.50 51.10 0.70 -1.35% 51.00 172 51.10 43 12.37
2021-02-23 6257 5901457 3367 304888746 51.30 52.00 51.10 51.90 0.00 1.57% 51.90 76 52.00 273 12.57
2021-02-25 6257 6804155 4416 350446279 52.00 52.00 51.20 51.20 0.10 -1.35% 51.20 160 51.30 50 12.40
2021-03-02 6257 5432201 3063 277358408 51.10 51.70 50.30 50.70 0.10 -0.98% 50.60 33 50.70 56 12.28
2021-03-03 6257 3864220 2128 195739984 50.70 51.00 50.20 50.80 0.10 0.2% 50.70 31 50.80 6 12.30
2021-03-04 6257 4143660 2420 209926785 50.60 51.40 50.10 50.20 0.60 -1.18% 50.20 70 50.30 18 12.16
2021-03-05 6257 5137642 2779 257943876 49.65 50.80 49.50 50.30 0.10 0.2% 50.30 21 50.40 93 12.18
2021-03-08 6257 3459211 2136 174612728 50.50 50.90 50.10 50.10 0.20 -0.4% 50.10 170 50.20 5 12.13
2021-03-09 6257 5653403 3004 282413956 50.00 50.60 49.30 50.50 0.40 0.8% 50.40 7 50.50 36 12.23
2021-03-10 6257 3765047 2014 191291301 50.80 51.30 50.50 50.70 0.20 0.4% 50.60 85 50.70 3 12.28
2021-03-11 6257 8800448 4507 455638130 51.40 52.10 51.40 51.80 1.10 2.17% 51.70 184 51.80 28 12.54
2021-03-12 6257 6178710 3437 322269292 52.30 52.70 51.70 52.00 0.20 0.39% 51.90 133 52.00 19 12.59
2021-03-15 6257 4060921 2325 211917521 52.40 52.50 51.90 52.30 0.30 0.58% 52.20 40 52.30 85 12.66
2021-03-16 6257 8513351 4848 449683375 53.00 53.40 52.30 52.60 0.30 0.57% 52.50 60 52.60 17 12.74
2021-03-17 6257 8292800 4931 432614277 52.60 52.90 51.60 52.10 0.50 -0.95% 52.10 90 52.20 36 12.62
2021-03-18 6257 6152649 3037 322897935 52.60 52.70 52.20 52.60 0.50 0.96% 52.50 24 52.60 96 12.74
2021-03-19 6257 6908703 3581 364219972 52.30 53.20 52.00 53.10 0.50 0.95% 53.00 61 53.10 54 12.86
2021-03-22 6257 5375798 3290 283863683 53.60 53.60 52.50 52.60 0.50 -0.94% 52.60 172 52.70 35 12.74
2021-03-23 6257 5269443 2861 276854334 52.60 53.20 52.00 52.50 0.10 -0.19% 52.50 60 52.60 74 12.71
2021-03-24 6257 2350835 1456 122937696 52.10 52.80 52.10 52.10 0.40 -0.76% 52.10 199 52.20 12 12.62
2021-03-25 6257 3456301 1798 180032780 52.00 52.50 51.70 51.90 0.20 -0.38% 51.90 29 52.00 26 12.57
2021-03-26 6257 4776513 2557 250268049 52.40 52.90 52.10 52.10 0.20 0.39% 52.00 222 52.10 41 12.62
2021-03-29 6257 3810806 2254 199235128 52.50 52.60 52.10 52.20 0.10 0.19% 52.10 166 52.20 17 12.64
2021-03-30 6257 3481536 2079 182011236 52.30 52.50 52.10 52.50 0.30 0.57% 52.40 62 52.50 277 12.71
2021-04-01 6257 3429699 1939 179193400 52.50 52.60 52.10 52.20 0.10 -0.57% 52.20 84 52.30 55 12.64
2021-04-06 6257 9116736 4775 481535049 52.50 53.10 52.20 53.10 0.90 1.72% 53.00 125 53.10 107 12.86
2021-04-07 6257 6208577 3650 329783632 53.50 53.50 52.60 53.30 0.20 0.38% 53.20 56 53.30 11 12.91
2021-04-08 6257 5197263 2905 276682437 53.30 53.50 52.90 53.20 0.10 -0.19% 53.20 35 53.30 18 12.88
2021-04-09 6257 7928427 4294 417344118 53.50 53.60 52.10 52.40 0.80 -1.5% 52.40 111 52.50 15 12.69
2021-04-12 6257 7205420 4018 374688012 52.40 52.60 51.50 51.60 0.80 -1.53% 51.60 107 51.70 98 12.49
2021-04-13 6257 9217509 5049 470135210 51.60 51.70 50.30 50.30 1.30 -2.52% 50.30 121 50.40 14 12.18
2021-04-14 6257 12620745 6576 625939528 50.30 50.40 48.75 49.90 0.40 -0.8% 49.90 138 49.95 22 12.08
2021-04-15 6257 5558238 2734 277994992 50.00 50.40 49.55 50.10 0.20 0.4% 50.10 24 50.20 81 12.13
2021-04-16 6257 4294950 2313 214815267 50.10 50.20 49.80 50.10 0.00 0% 50.00 118 50.10 30 12.13
2021-04-19 6257 11814412 5507 609413398 51.00 52.40 50.80 52.00 1.90 3.79% 52.00 200 52.10 81 12.59
2021-04-20 6257 5789871 3159 300279589 51.80 52.40 51.20 52.10 0.10 0.19% 52.10 149 52.20 29 12.62
2021-04-21 6257 4783194 2677 249471584 52.00 52.50 51.80 52.20 0.10 0.19% 52.20 82 52.30 61 12.64
2021-04-22 6257 7221750 3576 372281919 52.30 52.50 50.60 50.80 1.40 -2.68% 50.80 80 50.90 9 12.30
2021-04-23 6257 3430258 1773 175239115 50.80 51.60 50.30 51.60 0.80 1.57% 51.50 305 51.60 64 12.49
2021-04-26 6257 10422489 5137 547328106 52.00 52.90 51.70 52.90 1.30 2.52% 52.80 217 52.90 92 12.81
2021-04-27 6257 8662575 4635 459545764 53.00 53.50 52.50 53.00 0.10 0.19% 53.00 96 53.10 65 12.83
2021-04-28 6257 27017736 13899 1474451944 53.30 56.20 53.20 55.80 2.80 5.28% 55.70 41 55.80 287 13.51
2021-04-29 6257 25204713 12165 1399844792 57.50 58.00 54.50 54.60 1.20 -2.15% 54.60 80 54.70 55 13.22
2021-05-03 6257 10531476 5450 559200177 54.10 54.20 52.40 52.40 2.20 -4.03% 52.40 124 52.50 42 11.57
2021-05-04 6257 11367298 5505 588555595 52.40 53.60 50.00 52.10 0.30 -0.57% 52.10 176 52.20 32 11.50
2021-05-05 6257 6360202 3209 330206582 52.30 52.60 51.10 51.20 0.90 -1.73% 51.20 69 51.30 43 11.30
2021-05-06 6257 7337182 3731 373490935 51.50 51.70 50.10 50.60 0.60 -1.17% 50.60 17 50.70 17 11.17
2021-05-07 6257 3805050 2113 196078881 50.80 52.00 50.80 51.90 1.30 2.57% 51.90 22 52.00 97 11.46
2021-05-10 6257 3206496 1575 165550081 52.30 52.40 51.20 51.40 0.50 -0.96% 51.30 110 51.50 6 11.35
2021-05-11 6257 7438193 3989 372647163 50.60 50.90 49.50 49.65 1.75 -3.4% 49.60 55 49.65 1 10.96
2021-05-12 6257 11612145 6023 551334749 49.60 49.60 45.30 47.15 2.50 -5.04% 47.15 87 47.20 36 10.41
2021-05-13 6257 7337439 3398 345970448 46.60 48.35 45.25 47.80 0.65 1.38% 47.75 75 47.80 4 10.55
2021-05-14 6257 5190476 2593 250466714 48.45 49.00 47.50 48.10 0.30 0.63% 48.10 8 48.15 24 10.62
2021-05-17 6257 8181368 4317 370657302 45.10 47.00 43.65 44.95 3.15 -6.55% 44.90 1 44.95 69 9.92
2021-05-18 6257 6765580 3322 319723894 45.50 48.40 45.50 48.35 3.40 7.56% 48.30 21 48.35 43 10.67
2021-05-19 6257 3852117 2263 185091397 48.20 48.60 47.20 48.45 0.10 0.21% 48.40 10 48.45 24 10.70
2021-05-20 6257 2240432 1309 107365318 48.25 48.40 47.60 47.60 0.85 -1.75% 47.60 53 47.65 3 10.51
2021-05-21 6257 1884501 1115 90617956 48.20 48.60 47.75 47.85 0.25 0.53% 47.85 15 47.90 18 10.56
2021-05-24 6257 2882442 1519 139187980 47.65 48.80 47.35 48.65 0.80 1.67% 48.60 18 48.65 25 10.74
2021-05-25 6257 4156802 2454 205807620 49.00 50.00 48.90 49.45 0.80 1.64% 49.45 26 49.50 8 10.92
2021-05-26 6257 1973043 1232 97685509 49.75 49.95 49.10 49.35 0.10 -0.2% 49.30 38 49.35 9 10.89
2021-05-27 6257 2017321 1222 99025527 49.30 49.40 48.75 49.05 0.30 -0.61% 49.05 10 49.15 19 10.83
2021-05-28 6257 3161998 1787 158139877 49.55 50.30 49.55 50.20 1.15 2.34% 50.10 45 50.20 18 11.08
2021-05-31 6257 2581956 1336 130187526 50.40 50.80 50.00 50.30 0.10 0.2% 50.30 8 50.40 12 11.10
2021-06-01 6257 2869304 1527 146300816 50.70 51.40 50.50 51.00 0.70 1.39% 50.90 25 51.00 5 11.26
2021-06-02 6257 2118593 1233 107547325 51.30 51.50 50.30 50.50 0.50 -0.98% 50.50 57 50.60 10 11.15
2021-06-03 6257 4695951 2017 240922539 51.00 52.00 50.70 52.00 1.50 2.97% 51.90 14 52.00 110 11.48
2021-06-04 6257 9114755 4269 473984548 52.00 52.90 50.90 52.50 0.50 0.96% 52.50 44 52.60 115 11.59
2021-06-07 6257 18869176 9642 1007191579 54.40 55.00 52.00 52.50 0.00 0% 52.50 190 52.60 16 11.59
2021-06-08 6257 5560941 2895 293516120 53.40 53.50 52.20 52.70 0.20 0.38% 52.70 4 52.80 65 11.63
2021-06-09 6257 3850557 2070 203493000 52.80 53.20 52.50 52.80 0.10 0.19% 52.80 55 52.90 9 11.66
2021-06-10 6257 4224403 2350 224164578 53.10 53.50 52.70 52.80 0.00 0% 52.80 108 52.90 20 11.66
2021-06-11 6257 5689192 2991 303294192 53.50 53.70 53.00 53.30 0.50 0.95% 53.20 35 53.30 11 11.77
2021-06-15 6257 12174124 6222 661272369 53.90 54.80 53.60 54.50 1.20 2.25% 54.50 64 54.60 136 12.03
2021-06-16 6257 5842807 3651 317106916 54.90 54.90 53.80 54.20 0.30 -0.55% 54.10 66 54.20 26 11.96
2021-06-17 6257 4343013 2352 235916988 54.00 54.70 53.70 54.60 0.40 0.74% 54.50 51 54.60 18 12.05
2021-06-18 6257 5605903 3245 307178800 54.80 55.10 54.50 54.60 0.00 0% 54.50 81 54.60 8 12.05
2021-06-21 6257 4558617 2659 245920731 54.20 54.60 53.50 53.80 0.80 -1.47% 53.80 10 53.90 39 11.88
2021-06-22 6257 4193807 2245 227749008 54.40 54.80 53.90 54.10 0.30 0.56% 54.10 31 54.20 115 11.94
2021-06-23 6257 7236766 3894 396516361 54.40 55.20 54.20 54.90 0.80 1.48% 54.90 103 55.00 50 12.12
2021-06-24 6257 7639459 3995 423378164 55.30 56.10 54.90 55.00 0.10 0.18% 55.00 31 55.10 3 12.14
2021-06-25 6257 4264947 2448 234901842 55.30 55.60 54.70 55.00 0.00 0% 55.00 27 55.10 97 12.14
2021-06-28 6257 9526303 4806 532869102 55.90 56.40 55.40 55.90 0.90 1.64% 55.90 27 56.00 12 12.34
2021-06-29 6257 5166322 2941 289255762 56.40 56.70 55.40 56.00 0.10 0.18% 55.90 27 56.00 32 12.36
2021-06-30 6257 4608360 2406 257659720 56.10 56.40 55.50 56.00 0.00 0% 55.90 55 56.00 54 12.36
2021-07-01 6257 14904858 8514 850569290 57.00 57.80 56.30 57.10 1.10 1.96% 57.10 29 57.20 113 12.60
2021-07-02 6257 4738631 3003 269494312 57.50 57.50 56.30 57.10 0.00 0% 57.00 42 57.10 198 12.60
2021-07-05 6257 16611859 9641 977819722 57.90 59.90 57.50 59.90 2.80 4.9% 59.80 95 59.90 231 13.22
2021-07-06 6257 12533280 7157 735039276 59.80 59.80 58.00 58.30 1.60 -2.67% 58.20 36 58.30 5 12.87
2021-07-07 6257 10030540 5986 572742681 57.80 57.80 56.50 56.90 1.40 -2.4% 56.90 37 57.00 32 12.56
2021-07-08 6257 4002254 2447 228352404 57.30 57.70 56.60 57.00 0.10 0.18% 56.90 36 57.00 15 12.58
2021-07-09 6257 4326153 2596 244720422 56.40 57.40 56.10 56.50 0.50 -0.88% 56.50 54 56.60 10 12.47
2021-07-12 6257 3833097 2211 218421465 57.10 57.40 56.50 56.80 0.30 0.53% 56.80 58 56.90 39 12.54
2021-07-13 6257 11059960 5399 640964348 57.20 58.80 57.10 57.40 0.60 1.06% 57.40 41 57.50 38 12.67
2021-07-14 6257 6080070 3135 348161517 57.40 58.10 56.20 57.20 0.20 -0.35% 57.20 10 57.30 3 12.63
2021-07-15 6257 4381731 2595 253644258 57.60 58.30 57.20 58.10 0.90 1.57% 58.00 73 58.10 123 12.83
2021-07-16 6257 27516806 13423 1643551178 58.30 61.90 57.80 60.50 2.40 4.13% 60.50 418 60.60 159 13.36
2021-07-19 6257 19210880 10762 1143939139 60.40 60.50 58.80 59.20 1.30 -2.15% 59.20 194 59.30 13 13.07
2021-07-20 6257 10951557 6338 648885712 58.40 60.30 58.10 59.60 0.40 0.68% 59.50 62 59.60 8 13.16
2021-07-21 6257 18588518 11323 1127730909 61.50 62.50 59.10 60.10 0.50 0.84% 60.10 191 60.20 36 13.27
2021-07-22 6257 9963000 5599 606238600 60.50 61.50 60.20 60.90 0.80 1.33% 60.90 129 61.00 166 13.44
2021-07-23 6257 10873927 5989 665815640 62.00 62.30 60.20 60.50 0.40 -0.66% 60.50 13 60.60 11 13.36
2021-07-26 6257 16756337 9297 1044982292 61.00 63.90 60.70 63.10 2.60 4.3% 63.00 126 63.10 71 13.93
2021-07-27 6257 15748924 9214 981333566 63.60 63.90 61.30 62.20 0.90 -1.43% 62.10 23 62.20 6 13.73
2021-07-28 6257 12195136 7274 737251386 61.40 61.90 58.00 61.40 0.80 -1.29% 61.30 87 61.40 2 13.55
2021-07-29 6257 27761008 15634 1762638105 62.30 64.40 61.80 64.30 2.90 4.72% 64.30 307 64.40 252 14.19
2021-07-30 6257 15875094 9640 1023265646 64.20 65.40 63.40 64.10 0.20 -0.31% 64.00 95 64.10 26 14.15
2021-08-02 6257 14845057 8928 973157635 65.20 66.60 64.20 65.50 1.40 2.18% 65.50 19 65.60 26 14.46
2021-08-03 6257 6922814 4377 454422836 65.80 66.50 64.90 66.00 0.50 0.76% 65.90 25 66.00 132 14.57
2021-08-04 6257 19798056 11898 1358951611 68.50 70.20 67.60 68.10 2.10 3.18% 68.10 149 68.20 47 15.03
2021-08-05 6257 23126928 13513 1616888991 68.30 71.80 67.20 71.00 2.90 4.26% 71.00 314 71.10 36 14.14
2021-08-06 6257 11221910 7128 796527281 70.40 71.80 70.20 71.60 0.60 0.85% 71.50 137 71.60 61 14.26
2021-08-09 6257 16136268 9810 1137968732 72.00 72.70 68.90 69.90 1.70 -2.37% 69.80 33 69.90 6 13.92
2021-08-10 6257 14624845 8942 1009091251 70.20 70.70 67.20 70.40 0.50 0.72% 70.40 34 70.50 85 14.02
2021-08-11 6257 12715093 7906 876703196 70.80 70.90 67.30 67.50 2.90 -4.12% 67.50 145 67.60 142 13.45
2021-08-12 6257 7692028 4681 525557345 67.60 69.10 66.80 68.60 1.10 1.63% 68.60 91 68.70 50 13.67
2021-08-13 6257 11352034 6564 756451269 68.00 68.60 65.50 65.50 3.10 -4.52% 65.40 76 65.50 53 13.05
2021-08-16 6257 22428048 9737 1356756080 62.00 62.60 58.90 60.70 0.00 -7.33% 60.70 104 60.80 10 12.09
2021-08-17 6257 7473890 4468 451800443 61.40 61.60 59.20 59.20 1.50 -2.47% 59.20 58 59.30 5 11.79
2021-08-18 6257 9373095 5126 566704065 58.50 62.10 58.40 62.10 2.90 4.9% 62.00 32 62.10 115 12.37
2021-08-19 6257 8513078 5196 511116716 61.50 61.50 59.10 59.10 3.00 -4.83% 59.10 91 59.20 6 11.77
2021-08-20 6257 5543918 3271 331923240 59.50 60.80 58.50 60.20 1.10 1.86% 60.10 3 60.20 24 11.99
2021-08-23 6257 8024672 4498 492591222 61.10 62.40 60.60 61.60 1.40 2.33% 61.60 2 61.70 28 12.27
2021-08-24 6257 7179515 3997 442064530 61.90 62.20 60.80 62.20 0.60 0.97% 62.10 25 62.20 24 12.39
2021-08-25 6257 8046793 4648 502270928 62.00 63.20 61.50 62.50 0.30 0.48% 62.50 54 62.60 33 12.45
2021-08-26 6257 5863848 3173 364537878 62.50 62.70 61.80 62.40 0.10 -0.16% 62.40 1 62.50 16 12.43
2021-08-27 6257 12529183 7248 799140578 62.40 64.90 62.10 63.10 0.70 1.12% 63.00 121 63.10 14 12.57
2021-08-30 6257 6388746 3986 407765945 63.50 64.30 63.30 64.20 1.10 1.74% 64.10 63 64.20 60 12.79
2021-08-31 6257 6460408 3748 415598145 64.00 65.10 63.60 65.00 0.80 1.25% 64.90 37 65.00 102 12.95
2021-09-01 6257 8613458 4749 560340423 64.80 65.70 64.40 65.60 0.60 0.92% 65.60 18 65.70 81 13.07
2021-09-02 6257 8327157 4603 543474550 65.40 66.30 64.50 64.60 1.00 -1.52% 64.60 97 64.70 21 12.87
2021-09-03 6257 11869621 6612 787658045 65.40 67.20 64.90 67.20 2.60 4.02% 67.10 41 67.20 177 13.39
2021-09-06 6257 11976008 6929 801260226 67.20 68.10 65.70 66.20 1.00 -1.49% 66.20 35 66.30 96 13.19
2021-09-07 6257 9919650 5795 649664804 66.00 66.80 64.50 66.10 0.10 -0.15% 66.10 113 66.20 34 13.17
2021-09-08 6257 11798907 7289 755542378 65.60 65.70 62.80 62.80 3.30 -4.99% 62.80 30 62.90 17 12.51
2021-09-09 6257 6430465 3660 412324121 62.40 64.80 62.20 64.60 1.80 2.87% 64.60 57 64.70 128 12.87
2021-09-10 6257 4374265 2444 283906431 64.50 65.40 64.20 65.30 0.70 1.08% 65.20 69 65.30 136 13.01
2021-09-13 6257 3242723 2018 209286387 65.10 65.50 64.00 64.10 1.20 -1.84% 64.10 25 64.20 13 12.77
2021-09-14 6257 3050627 1936 195938926 64.10 64.70 63.60 64.10 0.00 0% 64.10 11 64.20 9 12.77
2021-09-15 6257 4084298 2878 258163866 64.00 64.50 62.70 62.80 1.30 -2.03% 62.80 129 63.00 9 12.51
2021-09-16 6257 3925859 2341 250046128 63.50 64.20 63.30 63.50 0.70 1.11% 63.50 32 63.60 2 12.65
2021-09-17 6257 2485000 1455 157061100 63.40 63.60 62.70 63.10 0.40 -0.63% 63.10 17 63.20 1 12.57
2021-09-22 6257 3989157 2578 245145337 61.70 62.20 61.10 61.20 1.90 -3.01% 61.20 16 61.30 3 12.19
2021-09-23 6257 2976762 1747 183913109 62.00 62.20 61.40 61.80 0.60 0.98% 61.80 12 61.90 14 12.31
2021-09-24 6257 2976800 1968 185447015 62.20 62.60 61.90 62.40 0.60 0.97% 62.30 24 62.40 34 12.43
2021-09-27 6257 4034045 2532 249717916 62.50 62.50 61.40 62.20 0.20 -0.32% 62.10 39 62.20 16 12.39
2021-09-28 6257 2582410 1635 158658168 61.90 61.90 61.20 61.30 0.90 -1.45% 61.30 60 61.40 25 12.21
2021-09-29 6257 7347298 4806 434547581 59.80 60.00 58.30 58.40 2.90 -4.73% 58.40 172 58.50 58 11.63
2021-09-30 6257 2783363 1590 164341446 58.50 59.40 58.40 59.40 1.00 1.71% 59.40 6 59.50 78 11.83
2021-10-01 6257 5207717 2905 301449885 59.00 59.00 57.20 57.20 2.20 -3.7% 57.10 100 57.20 30 11.39
2021-10-04 6257 4993645 2849 279976695 57.60 58.10 55.10 55.40 1.80 -3.15% 55.30 38 55.40 31 11.04
2021-10-05 6257 6275519 3464 351013113 54.80 57.20 54.10 57.20 1.80 3.25% 57.20 74 57.30 17 11.39
2021-10-06 6257 4018421 2451 226546861 57.50 57.70 55.40 55.50 1.70 -2.97% 55.50 42 55.60 3 11.06
2021-10-07 6257 3381881 2101 191764723 56.40 57.20 56.30 56.70 1.20 2.16% 56.70 14 56.80 40 11.29
2021-10-08 6257 2624861 1692 148396320 57.00 57.10 56.00 56.40 0.30 -0.53% 56.30 49 56.40 7 11.24
2021-10-12 6257 3434752 1862 190551572 56.00 56.10 55.10 55.60 0.80 -1.42% 55.50 44 55.60 3 11.08
2021-10-13 6257 4425619 2441 242042139 55.50 55.90 54.20 54.30 1.30 -2.34% 54.20 65 54.30 19 10.82
2021-10-14 6257 2492734 1415 135619558 54.80 55.00 53.50 54.50 0.20 0.37% 54.50 24 54.60 13 10.86
2021-10-15 6257 3793020 2239 213467421 55.20 56.70 55.20 56.40 1.90 3.49% 56.40 4 56.50 60 11.24
2021-10-18 6257 2900493 1864 161352838 56.40 56.60 55.20 55.50 0.90 -1.6% 55.50 42 55.60 31 11.06
2021-10-19 6257 4459433 2497 253592057 56.00 57.40 55.90 57.20 1.70 3.06% 57.20 29 57.30 69 11.39
2021-10-20 6257 3091290 2031 176161000 57.20 57.40 56.60 57.30 0.10 0.17% 57.20 67 57.30 40 11.41
2021-10-21 6257 4252558 1886 241533659 56.80 57.60 56.30 56.60 0.70 -1.22% 56.50 60 56.60 74 11.27
2021-10-22 6257 2176003 1173 124036150 56.70 57.40 56.60 57.10 0.50 0.88% 57.10 9 57.20 57 11.37
2021-10-25 6257 1953745 1273 111651001 57.10 57.60 56.70 57.30 0.20 0.35% 57.30 12 57.40 9 11.41
2021-10-26 6257 4743806 2721 275166005 57.80 58.60 57.40 58.10 0.80 1.4% 58.10 137 58.20 27 11.57
2021-10-27 6257 3685625 2096 213599070 57.70 58.60 57.40 58.60 0.50 0.86% 58.50 59 58.60 39 11.67
2021-10-28 6257 5410299 2866 318959255 58.50 59.40 58.20 59.20 0.60 1.02% 59.20 30 59.30 52 11.79
2021-10-29 6257 3974302 2326 234119404 59.40 59.50 58.50 58.60 0.60 -1.01% 58.50 114 58.60 14 11.67
2021-11-01 6257 4155826 2301 245548843 58.60 59.60 58.50 59.60 1.00 1.71% 59.50 18 59.60 49 11.87
2021-11-02 6257 5873747 3310 343606157 59.60 59.60 57.80 58.10 1.50 -2.52% 58.10 58 58.20 1 11.57
2021-11-03 6257 4385354 2237 257077018 58.10 59.10 57.90 58.90 0.80 1.38% 58.80 44 58.90 18 10.26
2021-11-04 6257 9569898 5483 576846519 59.70 60.90 59.20 60.40 1.50 2.55% 60.30 32 60.40 138 10.52
2021-11-05 6257 4794915 2796 289385196 60.40 60.70 60.00 60.20 0.20 -0.33% 60.10 78 60.20 62 10.49
2021-11-08 6257 5281158 2695 319703347 60.20 61.20 60.10 60.20 0.00 0% 60.20 54 60.30 4 10.49
2021-11-09 6257 6235008 3236 373984470 60.10 60.50 59.30 60.20 0.00 0% 60.20 42 60.30 34 10.49
2021-11-10 6257 3089337 1955 184933671 60.00 60.20 59.50 59.80 0.40 -0.66% 59.80 26 59.90 3 10.42
2021-11-11 6257 2495295 1528 149384597 59.30 60.20 59.20 59.70 0.10 -0.17% 59.60 21 59.70 19 10.40
2021-11-12 6257 2699482 1614 161664186 60.00 60.30 59.50 59.70 0.00 0% 59.70 34 59.80 4 10.40
2021-11-15 6257 6196780 3758 377781953 59.80 61.50 59.80 61.40 1.70 2.85% 61.30 80 61.40 139 10.70
2021-11-16 6257 5400020 3161 329439385 61.50 61.70 60.50 61.00 0.40 -0.65% 61.00 16 61.10 8 10.63
2021-11-17 6257 10536930 5897 655979417 61.30 63.10 60.80 62.70 1.70 2.79% 62.70 18 62.80 88 10.92
2021-11-18 6257 12341056 7558 781499488 63.80 64.50 62.50 62.80 0.10 0.16% 62.70 218 62.80 85 10.94
2021-11-19 6257 5273521 3411 327974780 62.90 63.30 61.60 61.90 0.90 -1.43% 61.90 24 62.00 56 10.78
2021-11-22 6257 3197277 2053 198062004 62.00 62.50 61.40 62.20 0.30 0.48% 62.20 23 62.30 64 10.84
2021-11-23 6257 4514457 3112 275269649 61.70 61.80 60.50 60.60 1.60 -2.57% 60.60 9 60.70 5 10.56
2021-11-24 6257 2828132 1859 172845022 60.60 61.60 60.50 61.10 0.50 0.83% 61.00 50 61.10 9 10.64
2021-11-25 6257 1884321 1432 114926310 61.20 61.60 60.70 60.70 0.40 -0.65% 60.70 65 60.80 5 10.57
2021-11-26 6257 4828392 3365 287314241 60.70 60.80 58.90 59.00 1.70 -2.8% 59.00 268 59.10 3 10.28
2021-11-29 6257 3175019 1928 184778830 57.70 58.90 57.20 58.60 0.40 -0.68% 58.50 8 58.60 13 10.21
2021-11-30 6257 2721792 1694 162000989 59.20 60.00 59.20 59.30 0.70 1.19% 59.30 9 59.40 16 10.33
2021-12-01 6257 2054411 1269 122844526 59.00 60.30 58.90 60.10 0.80 1.35% 60.10 2 60.20 22 10.47
2021-12-02 6257 2337856 1445 140715102 60.40 60.70 59.80 59.90 0.20 -0.33% 59.80 82 59.90 5 10.44
2021-12-03 6257 1770245 1157 106088106 60.30 60.30 59.40 60.00 0.10 0.17% 59.90 55 60.00 17 10.45
2021-12-06 6257 1806108 1281 108970967 60.00 60.70 60.00 60.20 0.20 0.33% 60.20 120 60.30 16 10.49
2021-12-07 6257 2275101 1571 137888940 60.50 61.40 60.20 60.20 0.00 0% 60.20 75 60.30 4 10.49
2021-12-08 6257 2134207 1432 128694444 60.50 60.70 60.00 60.10 0.10 -0.17% 60.10 54 60.20 55 10.47
2021-12-09 6257 4216030 2708 248637496 59.60 59.70 58.20 58.70 1.40 -2.33% 58.70 70 58.80 17 10.23
2021-12-10 6257 2730278 1819 159198127 58.30 58.80 58.10 58.10 0.60 -1.02% 58.10 146 58.20 3 10.12
2021-12-13 6257 2731707 1965 157880671 58.20 58.40 57.50 57.50 0.60 -1.03% 57.50 319 57.60 3 10.02
2021-12-14 6257 3009889 1821 173616873 57.50 58.20 57.30 57.30 0.20 -0.35% 57.30 19 57.40 106 9.98
2021-12-15 6257 2527063 1789 144849509 57.40 58.00 56.80 57.00 0.30 -0.52% 57.00 74 57.10 7 9.93
2021-12-16 6257 1877062 1269 108143109 57.60 58.10 57.30 57.60 0.60 1.05% 57.60 40 57.70 3 10.03
2021-12-17 6257 2218886 1560 128578247 57.80 58.50 57.60 57.60 0.00 0% 57.60 64 57.80 5 10.03
2021-12-20 6257 1333978 1038 76615933 57.70 58.00 57.10 57.20 0.40 -0.69% 57.20 29 57.30 1 9.97
2021-12-21 6257 1059201 841 61057395 57.60 58.00 57.10 57.90 0.70 1.22% 57.80 43 57.90 14 10.09
2021-12-22 6257 1109047 815 64397624 58.00 58.20 57.90 58.20 0.30 0.52% 58.10 9 58.20 8 10.14
2021-12-23 6257 1585827 1120 92971949 58.50 58.90 58.30 58.80 0.60 1.03% 58.70 20 58.80 7 10.24
2021-12-24 6257 1750203 1159 103113247 58.80 59.20 58.60 58.90 0.10 0.17% 58.90 33 59.00 42 10.26
2021-12-27 6257 2035596 1975 119974383 59.30 59.30 58.80 58.90 0.00 0% 58.80 163 58.90 24 10.26
2021-12-28 6257 1965476 1440 115676573 59.30 59.30 58.70 58.80 0.10 -0.17% 58.80 105 58.90 33 10.24
2021-12-29 6257 1522661 1034 89828321 58.90 59.50 58.80 59.00 0.20 0.34% 58.90 27 59.00 114 10.28
2021-12-30 6257 2118183 1262 124787303 59.30 59.40 58.80 58.80 0.20 -0.34% 58.80 207 58.90 3 10.24