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　　　29.30
0
0%		29.50
0.2
0.68%		 31.25
1.75
5.93%		30.20
-1.05
-3.36%		 　29.65
-0.55
-1.82%		29.00
-0.65
-2.19%		29.05
0.05
0.17%		29.55
0.5
1.72%		28.80
-0.75
-2.54%		 　29.15
0.35
1.22%		29.20
0.05
0.17%		28.20
-1
-3.42%		27.95
-0.25
-0.89%		28.60
0.65
2.33%		 　28.40
-0.2
-0.7%		28.85
0.45
1.58%		29.15
0.3
1.04%		28.80
-0.35
-1.2%		28.20
-0.6
-2.08%		 29.11
2 月　28.20
0
0%		28.50
0.3
1.06%		29.10
0.6
2.11%		 　　　　　　　　　　　28.95
-0.15
-0.52%		29.15
0.2
0.69%		29.75
0.6
2.06%		 　　29.70
-0.05
-0.17%		 29.40
-0.3
-1.01%		 29.07
3 月　28.90
-0.5
-1.7%		28.75
-0.15
-0.52%		28.75
0
0%		29.30
0.55
1.91%		 　28.95
-0.35
-1.19%		28.60
-0.35
-1.21%		28.55
-0.05
-0.17%		28.70
0.15
0.53%		28.55
-0.15
-0.52%		 　28.35
-0.2
-0.7%		28.40
0.05
0.18%		28.65
0.25
0.88%		28.70
0.05
0.17%		28.90
0.2
0.7%		 　29.20
0.3
1.04%		28.75
-0.45
-1.54%		28.60
-0.15
-0.52%		28.70
0.1
0.35%		28.75
0.05
0.17%		 　28.65
-0.1
-0.35%		29.15
0.5
1.75%		 28.8
4 月29.90
0.75
2.57%		 　　　31.35
1.45
4.85%		31.30
-0.05
-0.16%		30.95
-0.35
-1.12%		30.10
-0.85
-2.75%		 　30.15
0.05
0.17%		29.25
-0.9
-2.99%		28.95
-0.3
-1.03%		29.05
0.1
0.35%		29.25
0.2
0.69%		 　29.45
0.2
0.68%		29.65
0.2
0.68%		29.95
0.3
1.01%		29.05
-0.9
-3.01%		29.05
0
0%		 　29.05
0
0%		29.10
0.05
0.17%		29.90
0.8
2.75%		29.45
-0.45
-1.51%		 29.68
5 月　　28.50
-0.95
-3.23%		27.20
-1.3
-4.56%		27.20
0
0%		29.05
1.85
6.8%		28.95
-0.1
-0.34%		 　28.25
-0.7
-2.42%		26.55
-1.7
-6.02%		25.45
-1.1
-4.14%		25.05
-0.4
-1.57%		24.80
-0.25
-1%		 　23.00
-1.8
-7.26%		24.80
1.8
7.83%		25.05
0.25
1.01%		25.15
0.1
0.4%		25.50
0.35
1.39%		 　25.75
0.25
0.98%		25.75
0
0%		25.70
-0.05
-0.19%		26.10
0.4
1.56%		26.35
0.25
0.96%		 26.40
0.05
0.19%		26.17
6 月26.65
0.25
0.95%		26.80
0.15
0.56%		26.85
0.05
0.19%		26.30
-0.55
-2.05%		 　26.50
0.2
0.76%		26.55
0.05
0.19%		26.60
0.05
0.19%		26.80
0.2
0.75%		26.85
0.05
0.19%		 　　27.15
0.3
1.12%		27.15
0
0%		27.25
0.1
0.37%		27.00
-0.25
-0.92%		 　26.55
-0.45
-1.67%		26.80
0.25
0.94%		27.15
0.35
1.31%		27.15
0
0%		27.70
0.55
2.03%		 　26.25
-1.45
-5.23%		25.85
-0.4
-1.52%		26.00
0.15
0.58%		 26.76
7 月27.50
1.5
5.77%		28.90
1.4
5.09%		 　28.85
-0.05
-0.17%		27.90
-0.95
-3.29%		27.35
-0.55
-1.97%		27.25
-0.1
-0.37%		26.85
-0.4
-1.47%		 　27.55
0.7
2.61%		27.15
-0.4
-1.45%		26.50
-0.65
-2.39%		26.75
0.25
0.94%		26.85
0.1
0.37%		 　26.95
0.1
0.37%		26.45
-0.5
-1.86%		25.90
-0.55
-2.08%		26.10
0.2
0.77%		26.30
0.2
0.77%		 　26.80
0.5
1.9%		28.30
1.5
5.6%		27.50
-0.8
-2.83%		27.05
-0.45
-1.64%		26.95
-0.1
-0.37%		 27.22
8 月　27.10
0.15
0.56%		26.85
-0.25
-0.92%		28.05
1.2
4.47%		27.50
-0.55
-1.96%		28.45
0.95
3.45%		 　27.80
-0.65
-2.28%		27.25
-0.55
-1.98%		27.90
0.65
2.39%		27.30
-0.6
-2.15%		27.00
-0.3
-1.1%		 　26.45
-0.55
-2.04%		26.00
-0.45
-1.7%		26.40
0.4
1.54%		25.30
-1.1
-4.17%		25.50
0.2
0.79%		 　26.10
0.6
2.35%		25.90
-0.2
-0.77%		26.70
0.8
3.09%		26.55
-0.15
-0.56%		26.60
0.05
0.19%		 　26.80
0.2
0.75%		26.85
0.05
0.19%		26.83
9 月27.25
0.4
1.49%		26.55
-0.7
-2.57%		27.25
0.7
2.64%		 　26.80
-0.45
-1.65%		26.95
0.15
0.56%		26.30
-0.65
-2.41%		26.50
0.2
0.76%		26.55
0.05
0.19%		 　26.80
0.25
0.94%		26.95
0.15
0.56%		27.35
0.4
1.48%		27.25
-0.1
-0.37%		27.90
0.65
2.39%		 　　　29.40
1.5
5.38%		29.35
-0.05
-0.17%		28.90
-0.45
-1.53%		 　28.10
-0.8
-2.77%		28.75
0.65
2.31%		28.25
-0.5
-1.74%		28.45
0.2
0.71%		 27.65
10 月28.50
0.05
0.18%		 　28.80
0.3
1.05%		28.30
-0.5
-1.74%		27.50
-0.8
-2.83%		28.55
1.05
3.82%		28.05
-0.5
-1.75%		 　　27.25
-0.8
-2.85%		26.60
-0.65
-2.39%		26.45
-0.15
-0.56%		26.80
0.35
1.32%		 　26.95
0.15
0.56%		27.35
0.4
1.48%		27.55
0.2
0.73%		28.00
0.45
1.63%		27.95
-0.05
-0.18%		 　28.45
0.5
1.79%		29.05
0.6
2.11%		31.95
2.9
9.98%		32.20
0.25
0.78%		34.60
2.4
7.45%		 29.03
11 月36.30
1.7
4.91%		33.10
-3.2
-8.82%		33.30
0.2
0.6%		34.40
1.1
3.3%		34.25
-0.15
-0.44%		 　34.70
0.45
1.31%		34.90
0.2
0.58%		37.10
2.2
6.3%		36.25
-0.85
-2.29%		35.85
-0.4
-1.1%		 　37.25
1.4
3.91%		37.25
0
0%		37.30
0.05
0.13%		36.00
-1.3
-3.49%		35.90
-0.1
-0.28%		 　35.40
-0.5
-1.39%		35.20
-0.2
-0.56%		34.75
-0.45
-1.28%		34.40
-0.35
-1.01%		34.40
0
0%		 　34.50
0.1
0.29%		35.00
0.5
1.45%		 35.28
12 月33.25
-1.75
-5%		32.35
-0.9
-2.71%		33.15
0.8
2.47%		 　33.80
0.65
1.96%		33.55
-0.25
-0.74%		33.80
0.25
0.75%		34.00
0.2
0.59%		36.00
2
5.88%		 　35.50
-0.5
-1.39%		35.60
0.1
0.28%		35.00
-0.6
-1.69%		36.00
1
2.86%		35.20
-0.8
-2.22%		 　35.30
0.1
0.28%		35.15
-0.15
-0.42%		35.20
0.05
0.14%		36.35
1.15
3.27%		39.95
3.6
9.9%		 　37.60
-2.35
-5.88%		36.90
-0.7
-1.86%		36.65
-0.25
-0.68%		36.60
-0.05
-0.14%		　35.35

說明:最高漲幅:9.98%最低跌幅:-8.82% 最高價:39.95最低價:23.00平均價:29.27,灰色底表示週末,漲155天(83)元,跌133天(-77)元,平盤14天
10%=2,8%=1,7%=2,6%=7,5%=8,4%=4,3%=11,2%=24,1%=62,0%=48,-0%=1,-1%=2,-2%=2,-3%=3,-4%=5,-5%=19,-6%=19,-7%=37,-8%=45,

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 6282 8289195 3470 243742347 29.15 29.65 29.10 29.30 0.35 0% 29.25 107 29.30 69 10.50
2021-01-05 6282 8345149 3601 247022430 29.40 29.80 29.35 29.50 0.20 0.68% 29.50 46 29.55 17 10.57
2021-01-07 6282 48846054 20729 1504938351 29.90 31.35 29.85 31.25 1.80 5.93% 31.20 7 31.25 301 11.20
2021-01-08 6282 23728057 10905 714998019 31.25 31.25 29.60 30.20 1.05 -3.36% 30.15 2 30.20 82 10.82
2021-01-11 6282 7244263 3702 215299030 30.00 30.15 29.55 29.65 0.55 -1.82% 29.65 50 29.70 22 10.63
2021-01-12 6282 10129339 4499 294998071 29.65 29.75 28.85 29.00 0.65 -2.19% 29.00 24 29.05 3 10.39
2021-01-13 6282 4692953 2367 136659601 29.00 29.40 28.85 29.05 0.05 0.17% 29.05 19 29.10 26 10.41
2021-01-14 6282 4684538 2240 137804151 29.05 29.65 29.05 29.55 0.50 1.72% 29.50 34 29.60 259 10.59
2021-01-15 6282 7245218 3759 210695550 29.60 29.80 28.60 28.80 0.75 -2.54% 28.80 22 28.85 92 10.32
2021-01-18 6282 5214539 2643 149735361 28.80 29.40 28.05 29.15 0.35 1.22% 29.15 63 29.20 64 10.45
2021-01-19 6282 4139169 2162 121563514 29.35 29.65 29.15 29.20 0.05 0.17% 29.15 90 29.20 15 10.47
2021-01-20 6282 6727372 3495 191921959 29.40 29.50 28.15 28.20 1.00 -3.42% 28.20 173 28.25 8 10.11
2021-01-21 6282 4556365 2381 128273392 28.35 28.70 27.80 27.95 0.25 -0.89% 27.95 63 28.00 77 10.02
2021-01-22 6282 4496245 2147 127373792 27.95 28.60 27.90 28.60 0.65 2.33% 28.60 60 28.65 62 10.25
2021-01-25 6282 3215232 1732 91091317 28.60 28.65 28.05 28.40 0.20 -0.7% 28.35 165 28.40 2 10.18
2021-01-26 6282 7738715 3905 225109621 28.65 29.45 28.65 28.85 0.45 1.58% 28.85 82 28.90 14 10.34
2021-01-27 6282 3962381 2097 114600913 29.15 29.20 28.50 29.15 0.30 1.04% 29.10 8 29.15 38 10.45
2021-01-28 6282 3078356 1610 88550292 28.50 29.10 28.40 28.80 0.35 -1.2% 28.80 9 28.85 16 10.32
2021-01-29 6282 4602155 2314 130842538 29.00 29.05 28.10 28.20 0.60 -2.08% 28.20 167 28.25 19 10.11
2021-02-02 6282 3539559 1879 99428993 28.10 28.40 27.75 28.20 0.30 0% 28.15 42 28.20 46 10.11
2021-02-03 6282 3832636 2032 109694924 28.45 28.85 28.45 28.50 0.30 1.06% 28.45 79 28.50 129 10.22
2021-02-04 6282 9791531 4518 284900770 28.95 29.40 28.65 29.10 0.60 2.11% 29.10 102 29.15 21 10.43
2021-02-17 6282 5965059 3015 171505169 29.00 29.05 28.50 28.95 0.10 -0.52% 28.95 22 29.00 215 10.38
2021-02-18 6282 4785158 2328 139234660 29.10 29.35 28.85 29.15 0.20 0.69% 29.10 41 29.15 33 10.45
2021-02-19 6282 6304722 2941 184965977 29.15 29.80 28.95 29.75 0.60 2.06% 29.70 148 29.75 27 10.66
2021-02-23 6282 4887105 2634 145221588 30.00 30.05 29.50 29.70 0.40 -0.17% 29.70 1 29.75 47 10.65
2021-02-25 6282 3373796 1648 99245198 29.65 29.75 29.30 29.40 0.10 -1.01% 29.35 133 29.40 79 10.54
2021-03-02 6282 3658957 2236 106522829 29.60 29.60 28.80 28.90 0.40 -1.7% 28.85 277 28.90 22 10.36
2021-03-03 6282 3562201 2051 101977911 29.10 29.10 28.35 28.75 0.15 -0.52% 28.70 186 28.75 4 10.30
2021-03-04 6282 3275200 1737 93773729 28.65 28.85 28.45 28.75 0.00 0% 28.75 134 28.80 67 10.30
2021-03-05 6282 10004864 4888 290291540 28.70 29.35 28.55 29.30 0.55 1.91% 29.30 8 29.35 154 10.50
2021-03-08 6282 4762050 2585 138537995 29.55 29.55 28.85 28.95 0.35 -1.19% 28.95 16 29.00 33 10.38
2021-03-09 6282 4103665 2226 117428935 28.85 29.00 28.45 28.60 0.35 -1.21% 28.55 202 28.60 1 10.25
2021-03-10 6282 2667888 1582 76325434 28.75 28.80 28.50 28.55 0.05 -0.17% 28.50 370 28.55 2 11.24
2021-03-11 6282 5662634 2869 161861334 28.55 28.75 28.40 28.70 0.15 0.53% 28.70 139 28.75 177 11.30
2021-03-12 6282 3993378 1957 114429697 28.70 28.95 28.50 28.55 0.15 -0.52% 28.55 11 28.60 27 11.24
2021-03-15 6282 4142251 2248 117580785 28.50 28.65 28.30 28.35 0.20 -0.7% 28.35 96 28.40 422 11.16
2021-03-16 6282 2710255 1425 77038876 28.40 28.55 28.35 28.40 0.05 0.18% 28.40 32 28.45 60 11.18
2021-03-17 6282 3182506 1851 91159151 28.50 28.75 28.45 28.65 0.25 0.88% 28.65 38 28.70 81 11.28
2021-03-18 6282 2748589 1651 78825919 28.85 28.90 28.60 28.70 0.05 0.17% 28.65 71 28.70 72 11.30
2021-03-19 6282 4257372 2094 122670767 28.95 28.95 28.70 28.90 0.20 0.7% 28.85 70 28.90 33 11.38
2021-03-22 6282 5010566 2505 145672198 29.05 29.30 28.80 29.20 0.30 1.04% 29.15 52 29.20 58 11.50
2021-03-23 6282 4458112 2346 128951745 29.30 29.40 28.70 28.75 0.45 -1.54% 28.75 13 28.80 17 11.32
2021-03-24 6282 2650082 1439 75820460 28.60 28.80 28.50 28.60 0.15 -0.52% 28.55 60 28.60 19 11.26
2021-03-25 6282 7127264 3331 206268069 28.65 29.20 28.60 28.70 0.10 0.35% 28.70 47 28.75 17 11.30
2021-03-26 6282 2321559 1223 66586919 28.75 28.85 28.60 28.75 0.05 0.17% 28.70 105 28.75 67 11.32
2021-03-29 6282 3570264 1581 102256459 28.75 28.80 28.60 28.65 0.10 -0.35% 28.65 18 28.70 82 11.28
2021-03-30 6282 9479124 4144 276146602 29.00 29.30 29.00 29.15 0.50 1.75% 29.10 210 29.15 67 11.48
2021-04-01 6282 26592453 11144 790655418 29.15 30.00 29.05 29.90 0.95 2.57% 29.85 79 29.90 18 11.77
2021-04-06 6282 35940824 16850 1112079942 30.45 31.50 30.30 31.35 1.45 4.85% 31.35 15 31.40 123 12.34
2021-04-07 6282 18420299 9721 575099957 31.45 31.80 30.75 31.30 0.05 -0.16% 31.25 325 31.30 214 12.32
2021-04-08 6282 10953783 5716 340030561 31.45 31.50 30.80 30.95 0.35 -1.12% 30.95 96 31.00 246 12.18
2021-04-09 6282 14660633 7196 444293845 30.95 30.95 30.00 30.10 0.85 -2.75% 30.10 217 30.15 16 11.85
2021-04-12 6282 7748246 3846 233626843 30.20 30.65 29.90 30.15 0.05 0.17% 30.15 231 30.20 115 11.87
2021-04-13 6282 9718768 4594 289424142 30.40 30.55 29.25 29.25 0.90 -2.99% 29.25 150 29.30 10 11.52
2021-04-14 6282 8595572 4402 247951000 29.40 29.60 28.30 28.95 0.30 -1.03% 28.90 20 28.95 33 11.40
2021-04-15 6282 3260289 1821 94830796 29.00 29.25 28.80 29.05 0.10 0.35% 29.05 18 29.10 50 11.44
2021-04-16 6282 3409134 1713 99646151 29.20 29.40 29.15 29.25 0.20 0.69% 29.25 12 29.30 180 11.52
2021-04-19 6282 4133236 2341 121905041 29.40 29.60 29.40 29.45 0.20 0.68% 29.45 27 29.50 40 11.59
2021-04-20 6282 4414586 2506 130414005 29.50 29.75 29.25 29.65 0.20 0.68% 29.65 24 29.70 140 11.67
2021-04-21 6282 8049708 4304 242243532 29.75 30.50 29.75 29.95 0.30 1.01% 29.90 129 29.95 2 11.79
2021-04-22 6282 8289099 4308 244348640 30.15 30.20 28.85 29.05 0.90 -3.01% 29.05 103 29.10 24 11.44
2021-04-23 6282 4579362 2199 132823986 29.10 29.35 28.70 29.05 0.00 0% 29.05 31 29.10 19 11.44
2021-04-26 6282 3571811 1752 103952428 29.10 29.40 29.00 29.05 0.00 0% 29.05 150 29.10 11 11.44
2021-04-27 6282 3507064 1808 102203323 29.10 29.35 29.05 29.10 0.05 0.17% 29.10 9 29.15 36 11.46
2021-04-28 6282 10363868 5189 309082733 29.40 30.30 29.40 29.90 0.80 2.75% 29.90 150 29.95 11 11.77
2021-04-29 6282 6000775 3029 177833490 30.15 30.20 29.35 29.45 0.45 -1.51% 29.40 207 29.45 44 11.59
2021-05-03 6282 5370529 2999 154512146 29.35 29.40 28.45 28.50 0.95 -3.23% 28.50 45 28.55 15 11.22
2021-05-04 6282 7722643 3982 211292032 28.50 28.65 26.35 27.20 1.30 -4.56% 27.15 45 27.20 57 10.71
2021-05-05 6282 2329581 1410 63833285 27.20 27.65 26.80 27.20 0.00 0% 27.20 52 27.25 23 10.71
2021-05-06 6282 10379826 5368 298462363 28.40 29.35 28.20 29.05 1.85 6.8% 29.00 41 29.05 55 11.44
2021-05-07 6282 4020143 2162 116422403 29.00 29.20 28.70 28.95 0.10 -0.34% 28.90 121 28.95 13 11.40
2021-05-10 6282 8901580 3934 253069501 29.05 29.05 28.05 28.25 0.70 -2.42% 28.20 143 28.25 80 11.12
2021-05-11 6282 9352460 4987 253266328 27.90 28.05 26.10 26.55 1.70 -6.02% 26.50 53 26.55 97 9.94
2021-05-12 6282 11527688 4869 293572447 26.10 26.65 24.20 25.45 1.10 -4.14% 25.40 17 25.45 101 9.53
2021-05-13 6282 5873592 2806 146035547 24.40 25.70 23.85 25.05 0.40 -1.57% 25.05 45 25.10 58 9.38
2021-05-14 6282 5491499 2320 138407623 25.50 25.80 24.55 24.80 0.25 -1% 24.80 48 24.85 5 9.29
2021-05-17 6282 6337865 2770 146544304 22.60 24.20 22.50 23.00 1.80 -7.26% 23.00 136 23.05 9 8.61
2021-05-18 6282 4275851 2055 103485913 23.50 24.90 23.25 24.80 1.80 7.83% 24.75 31 24.80 17 9.29
2021-05-19 6282 2509986 1413 62673547 24.80 25.30 24.40 25.05 0.25 1.01% 25.00 48 25.05 71 9.38
2021-05-20 6282 2657888 1257 66948388 24.90 25.60 24.80 25.15 0.10 0.4% 25.10 16 25.15 19 9.42
2021-05-21 6282 2343672 1034 59730967 25.40 25.75 25.30 25.50 0.35 1.39% 25.50 66 25.55 22 9.55
2021-05-24 6282 1608965 798 41069990 25.00 25.85 25.00 25.75 0.25 0.98% 25.75 72 25.80 40 9.64
2021-05-25 6282 2758881 1451 71420358 25.90 26.10 25.55 25.75 0.00 0% 25.70 83 25.75 16 9.64
2021-05-26 6282 4758804 1497 123179023 25.75 26.10 25.55 25.70 0.05 -0.19% 25.65 90 25.75 4 9.63
2021-05-27 6282 2093103 1049 53801605 25.65 26.10 25.35 26.10 0.40 1.56% 25.85 4 26.10 36 9.78
2021-05-28 6282 3358329 1535 88375941 26.15 26.65 26.00 26.35 0.25 0.96% 26.35 57 26.40 44 9.87
2021-05-31 6282 2801409 1263 74242592 26.60 26.65 26.25 26.40 0.05 0.19% 26.40 17 26.45 12 9.89
2021-06-01 6282 2084428 945 55580850 26.60 26.80 26.50 26.65 0.25 0.95% 26.65 35 26.70 15 9.98
2021-06-02 6282 2608787 1426 70149089 26.70 27.45 26.60 26.80 0.15 0.56% 26.80 2 26.85 2 10.04
2021-06-03 6282 1666687 867 44838443 27.00 27.20 26.75 26.85 0.05 0.19% 26.80 56 26.85 7 10.06
2021-06-04 6282 1741236 945 46147675 26.60 26.70 26.30 26.30 0.55 -2.05% 26.30 44 26.35 20 9.85
2021-06-07 6282 2448632 1225 64297772 26.10 26.80 25.70 26.50 0.20 0.76% 26.50 2 26.55 24 9.93
2021-06-08 6282 1327174 696 35282061 26.70 26.75 26.45 26.55 0.05 0.19% 26.50 19 26.55 7 9.94
2021-06-09 6282 1120948 666 29945414 26.70 26.95 26.55 26.60 0.05 0.19% 26.55 65 26.60 1 9.96
2021-06-10 6282 1982171 860 52669971 26.05 26.90 26.05 26.80 0.20 0.75% 26.75 28 26.80 26 10.04
2021-06-11 6282 1288388 700 34731770 26.95 27.15 26.85 26.85 0.05 0.19% 26.85 30 26.90 16 10.06
2021-06-15 6282 1522182 817 41209322 27.20 27.20 26.90 27.15 0.30 1.12% 27.15 11 27.20 115 10.17
2021-06-16 6282 2113392 1100 57585877 27.40 27.40 27.15 27.15 0.00 0% 27.15 8 27.20 34 10.17
2021-06-17 6282 1342418 747 36513475 27.15 27.30 27.00 27.25 0.10 0.37% 27.20 23 27.25 5 10.21
2021-06-18 6282 2500871 1300 67601926 27.35 27.35 26.90 27.00 0.25 -0.92% 26.95 16 27.00 44 10.11
2021-06-21 6282 2485043 1431 66046043 26.90 26.90 26.30 26.55 0.45 -1.67% 26.50 106 26.55 14 9.94
2021-06-22 6282 1767949 941 47749428 26.90 27.25 26.80 26.80 0.25 0.94% 26.80 36 26.85 6 10.04
2021-06-23 6282 1875833 969 50721316 26.80 27.20 26.75 27.15 0.35 1.31% 27.15 3 27.20 148 10.17
2021-06-24 6282 2721119 1234 74154934 27.20 27.40 27.15 27.15 0.00 0% 27.15 94 27.20 108 10.17
2021-06-25 6282 7826308 3408 215551876 27.30 27.80 27.20 27.70 0.55 2.03% 27.65 163 27.70 43 10.37
2021-06-28 6282 6101231 2946 160457130 26.70 26.75 26.10 26.25 0.00 -5.23% 26.25 70 26.30 34 9.83
2021-06-29 6282 3356286 1952 87179213 26.35 26.35 25.80 25.85 0.40 -1.52% 25.80 345 25.85 4 9.68
2021-06-30 6282 2235063 1122 58031935 25.85 26.25 25.80 26.00 0.15 0.58% 26.00 122 26.05 23 9.74
2021-07-01 6282 23285376 8788 636660837 26.30 27.85 26.30 27.50 1.50 5.77% 27.45 20 27.50 10 10.30
2021-07-02 6282 49358364 18791 1409294090 27.80 29.60 27.05 28.90 1.40 5.09% 28.90 24 28.95 36 10.82
2021-07-05 6282 19374154 10243 563682671 29.35 29.50 28.75 28.85 0.05 -0.17% 28.85 215 28.90 127 10.81
2021-07-06 6282 9408024 5308 264168369 28.75 28.80 27.80 27.90 0.95 -3.29% 27.90 59 27.95 13 10.45
2021-07-07 6282 6862721 3586 188744471 27.70 27.95 27.20 27.35 0.55 -1.97% 27.35 43 27.40 209 10.24
2021-07-08 6282 3384025 1815 92613311 27.50 27.60 27.20 27.25 0.10 -0.37% 27.25 14 27.30 23 10.21
2021-07-09 6282 3899049 2251 104654190 26.90 27.10 26.70 26.85 0.40 -1.47% 26.80 57 26.85 49 10.06
2021-07-12 6282 6767446 3572 185336326 27.00 27.95 26.75 27.55 0.70 2.61% 27.55 85 27.60 70 10.32
2021-07-13 6282 5570009 3038 153561118 27.70 27.95 27.05 27.15 0.40 -1.45% 27.10 26 27.15 71 10.17
2021-07-14 6282 4575703 2604 122200370 27.20 27.30 26.50 26.50 0.65 -2.39% 26.50 275 26.55 10 9.93
2021-07-15 6282 1856359 1057 49436831 26.55 26.90 26.40 26.75 0.25 0.94% 26.70 47 26.75 38 10.02
2021-07-16 6282 2203505 1169 59408137 26.75 27.20 26.60 26.85 0.10 0.37% 26.85 34 26.90 17 10.06
2021-07-19 6282 2469283 1249 66658186 26.85 27.20 26.75 26.95 0.10 0.37% 26.95 24 27.00 5 10.09
2021-07-20 6282 2940793 1609 77863668 26.65 26.75 26.30 26.45 0.50 -1.86% 26.45 3 26.50 58 9.91
2021-07-21 6282 3790374 2205 98947854 26.60 26.70 25.80 25.90 0.55 -2.08% 25.90 25 26.00 15 9.70
2021-07-22 6282 1720000 904 45058950 26.20 26.40 26.05 26.10 0.20 0.77% 26.10 22 26.15 5 9.78
2021-07-23 6282 2396005 1268 62898780 26.00 26.60 26.00 26.30 0.20 0.77% 26.25 26 26.30 21 9.85
2021-07-26 6282 3031424 1702 81223416 26.60 26.95 26.55 26.80 0.50 1.9% 26.80 16 26.85 10 10.04
2021-07-27 6282 26894978 11470 753792465 27.20 28.50 26.95 28.30 1.50 5.6% 28.30 154 28.35 116 10.60
2021-07-28 6282 10465589 5600 285424890 27.55 27.85 26.30 27.50 0.80 -2.83% 27.45 8 27.50 16 10.30
2021-07-29 6282 4754590 2605 129209412 27.70 27.75 26.90 27.05 0.45 -1.64% 27.05 107 27.10 16 10.13
2021-07-30 6282 4447556 1406 120048817 26.90 27.25 26.80 26.95 0.10 -0.37% 26.90 77 26.95 1 10.09
2021-08-02 6282 2565362 1340 69232927 27.00 27.20 26.65 27.10 0.15 0.56% 27.05 24 27.10 9 10.15
2021-08-03 6282 1525700 882 41091756 27.10 27.20 26.80 26.85 0.25 -0.92% 26.85 18 26.90 14 10.06
2021-08-04 6282 10140626 4244 280591028 26.95 28.05 26.75 28.05 1.20 4.47% 28.00 29 28.05 25 10.51
2021-08-05 6282 15301185 5968 425456347 28.05 28.05 27.50 27.50 0.55 -1.96% 27.50 316 27.55 1 28.95
2021-08-06 6282 23237752 10938 660955212 27.60 29.25 27.30 28.45 0.95 3.45% 28.45 59 28.50 121 29.95
2021-08-09 6282 5678732 3489 158846162 28.25 28.35 27.80 27.80 0.65 -2.28% 27.80 12 27.85 8 29.26
2021-08-10 6282 3513458 1962 96176628 27.70 27.80 27.15 27.25 0.55 -1.98% 27.25 15 27.30 3 28.68
2021-08-11 6282 12622745 4831 350151941 27.20 28.15 27.00 27.90 0.65 2.39% 27.90 56 27.95 54 29.37
2021-08-12 6282 10676797 4597 296314994 27.95 28.15 27.30 27.30 0.60 -2.15% 27.30 148 27.35 22 28.74
2021-08-13 6282 3664560 1711 99526225 27.40 27.50 27.00 27.00 0.30 -1.1% 27.00 268 27.10 2 28.42
2021-08-16 6282 3843010 1886 101545799 26.85 26.85 26.05 26.45 0.55 -2.04% 26.40 19 26.45 9 27.84
2021-08-17 6282 2027590 1182 53305950 26.45 26.75 26.00 26.00 0.45 -1.7% 26.00 59 26.05 2 27.37
2021-08-18 6282 3526453 1890 90778888 25.60 26.50 25.20 26.40 0.40 1.54% 26.35 11 26.40 28 27.79
2021-08-19 6282 2947914 1768 75519444 26.05 26.20 25.30 25.30 1.10 -4.17% 25.30 60 25.35 4 26.63
2021-08-20 6282 3238142 1369 82767718 25.75 25.95 25.05 25.50 0.20 0.79% 25.50 7 25.55 12 26.84
2021-08-23 6282 1576574 949 41031308 25.80 26.15 25.80 26.10 0.60 2.35% 26.05 45 26.10 12 27.47
2021-08-24 6282 1626122 916 42441279 26.45 26.50 25.85 25.90 0.20 -0.77% 25.85 57 25.90 9 27.26
2021-08-25 6282 2198813 1204 58001107 26.30 26.85 26.05 26.70 0.80 3.09% 26.65 27 26.70 40 28.11
2021-08-26 6282 3822790 1845 101899134 26.70 26.90 26.40 26.55 0.15 -0.56% 26.55 62 26.60 36 27.95
2021-08-27 6282 4844404 2226 130159189 26.65 27.25 26.60 26.60 0.05 0.19% 26.60 42 26.65 49 28.00
2021-08-30 6282 3712289 1433 100143595 26.85 27.25 26.75 26.80 0.20 0.75% 26.80 3 26.85 34 28.21
2021-08-31 6282 1388333 746 37113232 27.00 27.00 26.55 26.85 0.05 0.19% 26.80 73 26.85 1 28.26
2021-09-01 6282 2716008 1304 73563998 26.95 27.35 26.70 27.25 0.40 1.49% 27.20 24 27.25 7 28.68
2021-09-02 6282 3450925 1774 92508685 27.25 27.25 26.55 26.55 0.70 -2.57% 26.50 213 26.55 1 27.95
2021-09-03 6282 6615431 2831 180458565 26.95 27.50 26.75 27.25 0.70 2.64% 27.25 19 27.30 69 28.68
2021-09-06 6282 6396595 3150 175281853 27.50 27.85 26.80 26.80 0.45 -1.65% 26.80 114 26.85 66 28.21
2021-09-07 6282 1572319 929 42214775 27.00 27.05 26.60 26.95 0.15 0.56% 26.90 7 26.95 23 28.37
2021-09-08 6282 2091294 1281 55500885 27.00 27.00 26.25 26.30 0.65 -2.41% 26.30 22 26.35 20 27.68
2021-09-09 6282 1026681 583 27157293 26.25 26.65 26.20 26.50 0.20 0.76% 26.45 11 26.50 1 27.89
2021-09-10 6282 1175706 709 31146853 26.50 26.65 26.35 26.55 0.05 0.19% 26.50 1 26.55 26 27.95
2021-09-13 6282 1588695 876 42595151 26.60 26.95 26.60 26.80 0.25 0.94% 26.80 34 26.85 18 28.21
2021-09-14 6282 1840664 1133 49665517 26.95 27.15 26.80 26.95 0.15 0.56% 26.95 14 27.00 59 28.37
2021-09-15 6282 5593539 3324 153207123 27.20 27.70 27.10 27.35 0.40 1.48% 27.35 12 27.40 114 28.79
2021-09-16 6282 8709490 4192 241699068 27.75 28.25 27.25 27.25 0.10 -0.37% 27.25 66 27.30 16 28.68
2021-09-17 6282 9354000 4270 261161150 27.40 28.20 27.30 27.90 0.65 2.39% 27.90 20 27.95 137 29.37
2021-09-22 6282 27361977 12526 782399840 27.40 29.40 27.00 29.40 1.50 5.38% 29.35 49 29.40 456 30.95
2021-09-23 6282 59499454 26526 1746869708 29.65 30.40 28.55 29.35 0.05 -0.17% 29.30 11 29.35 18 30.89
2021-09-24 6282 20806971 10798 605861464 29.35 29.60 28.70 28.90 0.45 -1.53% 28.85 150 28.90 61 30.42
2021-09-27 6282 10691387 5817 303058163 28.90 28.90 28.00 28.10 0.80 -2.77% 28.10 59 28.15 6 29.58
2021-09-28 6282 12964716 5303 369070911 28.30 28.75 27.80 28.75 0.65 2.31% 28.70 234 28.75 58 30.26
2021-09-29 6282 13142825 5639 373327684 28.05 28.80 27.90 28.25 0.50 -1.74% 28.25 3 28.30 3 29.74
2021-09-30 6282 9353066 4418 267323610 28.35 28.85 28.35 28.45 0.20 0.71% 28.45 137 28.50 29 29.95
2021-10-01 6282 22508109 10584 645865789 28.30 29.20 28.10 28.50 0.05 0.18% 28.50 160 28.55 71 30.00
2021-10-04 6282 17738644 8954 511755912 28.70 29.30 28.30 28.80 0.30 1.05% 28.75 37 28.80 57 30.32
2021-10-05 6282 9862839 5317 278767990 28.50 28.60 27.80 28.30 0.50 -1.74% 28.30 146 28.35 14 29.79
2021-10-06 6282 7933962 4134 222654954 28.55 28.75 27.50 27.50 0.80 -2.83% 27.50 83 27.60 81 28.95
2021-10-07 6282 7183803 3828 202555662 27.70 28.60 27.70 28.55 1.05 3.82% 28.55 12 28.60 131 30.05
2021-10-08 6282 5243889 2832 148272555 28.65 28.65 28.00 28.05 0.50 -1.75% 28.05 14 28.10 24 29.53
2021-10-12 6282 5573941 3374 153616598 28.15 28.20 27.20 27.25 0.80 -2.85% 27.25 53 27.30 20 28.68
2021-10-13 6282 6098587 3339 163615490 27.50 27.50 26.60 26.60 0.65 -2.39% 26.60 157 26.65 12 28.00
2021-10-14 6282 3947839 2331 105153212 27.00 27.10 26.40 26.45 0.15 -0.56% 26.45 27 26.50 52 27.84
2021-10-15 6282 3334166 1633 89367109 26.90 27.00 26.60 26.80 0.35 1.32% 26.80 17 26.85 24 28.21
2021-10-18 6282 2317339 1321 62475981 27.20 27.20 26.80 26.95 0.15 0.56% 26.90 18 26.95 20 28.37
2021-10-19 6282 3077840 1695 84213278 27.15 27.55 27.10 27.35 0.40 1.48% 27.30 46 27.35 20 28.79
2021-10-20 6282 2382963 1280 65367198 27.55 27.60 27.20 27.55 0.20 0.73% 27.50 16 27.55 87 29.00
2021-10-21 6282 15293908 7012 433397547 27.75 28.80 27.65 28.00 0.45 1.63% 28.00 104 28.05 1 29.47
2021-10-22 6282 3125751 1993 86933499 27.85 28.10 27.55 27.95 0.05 -0.18% 27.90 6 27.95 12 29.42
2021-10-25 6282 5506385 2957 156252058 28.00 28.65 27.95 28.45 0.50 1.79% 28.40 38 28.45 20 29.95
2021-10-26 6282 67290553 29808 2011731995 28.95 31.25 28.60 29.05 0.60 2.11% 29.05 53 29.10 41 30.58
2021-10-27 6282 68631378 30117 2119764967 29.60 31.95 29.30 31.95 2.90 9.98% 31.95 41994 0.00 0 33.63
2021-10-28 6282 91633552 40114 2147483647 32.45 33.30 31.30 32.20 0.25 0.78% 32.15 6 32.20 47 33.89
2021-10-29 6282 91346682 41999 2147483647 32.85 35.20 32.35 34.60 2.40 7.45% 34.60 95 34.65 31 36.42
2021-11-01 6282 61552111 29727 2147483647 35.60 36.80 35.00 36.30 1.70 4.91% 36.25 8 36.30 349 38.21
2021-11-02 6282 56462999 26174 1938779362 36.20 36.50 32.75 33.10 3.20 -8.82% 33.10 274 33.15 41 34.84
2021-11-03 6282 31057844 15920 1043561157 33.95 34.25 32.80 33.30 0.20 0.6% 33.30 21 33.35 29 44.40
2021-11-04 6282 37407451 18947 1288791468 33.70 35.30 33.45 34.40 1.10 3.3% 34.40 38 34.45 36 45.87
2021-11-05 6282 24256710 12257 824084315 34.45 35.00 33.35 34.25 0.15 -0.44% 34.20 216 34.25 24 45.67
2021-11-08 6282 30760427 12204 1059522437 33.80 35.00 33.75 34.70 0.45 1.31% 34.70 12 34.75 158 46.27
2021-11-09 6282 31592462 14924 1106976002 34.85 35.65 34.40 34.90 0.20 0.58% 34.85 162 34.90 74 46.53
2021-11-10 6282 79958901 38271 2147483647 35.10 38.35 34.80 37.10 2.20 6.3% 37.10 92 37.15 114 49.47
2021-11-11 6282 71212409 36396 2147483647 37.10 38.70 36.05 36.25 0.85 -2.29% 36.20 179 36.25 75 48.33
2021-11-12 6282 24103839 12665 863522299 36.80 36.90 35.25 35.85 0.40 -1.1% 35.80 131 35.85 365 47.80
2021-11-15 6282 46629296 24294 1749635559 36.45 38.80 36.00 37.25 1.40 3.91% 37.25 67 37.30 192 49.67
2021-11-16 6282 28576079 14996 1053027152 37.25 37.55 36.00 37.25 0.00 0% 37.20 117 37.25 6 49.67
2021-11-17 6282 53420824 26117 2043248247 38.25 39.55 37.30 37.30 0.05 0.13% 37.30 324 37.35 4 49.73
2021-11-18 6282 27698953 14348 1006560630 36.85 36.90 36.00 36.00 1.30 -3.49% 36.00 1070 36.05 61 48.00
2021-11-19 6282 28195167 13038 1012651823 36.10 36.65 35.20 35.90 0.10 -0.28% 35.90 139 35.95 15 47.87
2021-11-22 6282 11952795 6657 428546744 36.45 36.65 35.35 35.40 0.50 -1.39% 35.40 7 35.45 47 47.20
2021-11-23 6282 10790962 5636 381735015 35.40 35.80 35.05 35.20 0.20 -0.56% 35.15 47 35.20 100 46.93
2021-11-24 6282 18541007 8495 646753292 35.30 35.50 34.35 34.75 0.45 -1.28% 34.75 15 34.80 14 46.33
2021-11-25 6282 10450629 5650 362700670 35.00 35.35 34.30 34.40 0.35 -1.01% 34.35 124 34.40 192 45.87
2021-11-26 6282 13592799 7003 469319019 34.40 35.10 33.90 34.40 0.00 0% 34.40 171 34.45 268 45.87
2021-11-29 6282 13150960 7004 446778615 33.85 34.80 32.90 34.50 0.10 0.29% 34.50 47 34.55 268 46.00
2021-11-30 6282 15380792 7584 545987204 35.35 36.10 35.00 35.00 0.50 1.45% 35.00 169 35.05 3 46.67
2021-12-01 6282 30152314 15640 990617680 33.50 33.55 32.25 33.25 1.75 -5% 33.20 214 33.25 35 44.33
2021-12-02 6282 15943874 8190 523442574 32.95 33.75 32.25 32.35 0.90 -2.71% 32.35 239 32.40 51 43.13
2021-12-03 6282 7017539 3858 232278936 32.80 33.40 32.70 33.15 0.80 2.47% 33.10 34 33.15 61 44.20
2021-12-06 6282 8111014 4371 273562004 33.40 34.15 33.30 33.80 0.65 1.96% 33.80 46 33.85 37 45.07
2021-12-07 6282 5645151 3407 190124194 33.80 34.05 33.40 33.55 0.25 -0.74% 33.55 99 33.60 101 44.73
2021-12-08 6282 7239798 3356 245871979 34.00 34.25 33.65 33.80 0.25 0.75% 33.80 63 33.85 10 45.07
2021-12-09 6282 6428992 3523 219896036 34.10 34.60 33.85 34.00 0.20 0.59% 33.95 84 34.00 3 45.33
2021-12-10 6282 29702149 14752 1053113682 34.30 36.00 34.30 36.00 2.00 5.88% 35.95 63 36.00 942 48.00
2021-12-13 6282 23757332 11569 851130332 35.75 36.60 35.40 35.50 0.50 -1.39% 35.50 294 35.55 17 47.33
2021-12-14 6282 16853900 8527 599757486 35.85 36.00 34.75 35.60 0.10 0.28% 35.60 24 35.65 10 47.47
2021-12-15 6282 50050194 25464 1810989750 36.50 37.55 35.00 35.00 0.60 -1.69% 35.00 615 35.05 13 46.67
2021-12-16 6282 24032627 12136 864121442 35.50 36.50 35.10 36.00 1.00 2.86% 36.00 203 36.05 10 48.00
2021-12-17 6282 12434888 7871 438409206 35.55 36.00 34.80 35.20 0.80 -2.22% 35.15 1 35.20 16 46.93
2021-12-20 6282 6660407 3621 234057878 34.80 35.45 34.70 35.30 0.10 0.28% 35.25 130 35.30 67 47.07
2021-12-21 6282 3951863 2517 138341870 34.90 35.20 34.80 35.15 0.15 -0.42% 35.15 40 35.20 113 46.87
2021-12-22 6282 6005878 3091 211921925 35.60 35.70 34.95 35.20 0.05 0.14% 35.20 79 35.25 32 46.93
2021-12-23 6282 36822014 17856 1342329954 36.50 37.25 35.80 36.35 1.15 3.27% 36.35 144 36.40 17 48.47
2021-12-24 6282 105500537 47660 2147483647 36.85 39.95 36.55 39.95 3.60 9.9% 39.95 65588 0.00 0 53.27
2021-12-27 6282 84881969 38441 2147483647 39.95 39.95 37.50 37.60 2.35 -5.88% 37.60 229 37.65 27 50.13
2021-12-28 6282 32873500 15602 1226629327 37.60 37.95 36.80 36.90 0.70 -1.86% 36.85 110 36.90 22 49.20
2021-12-29 6282 17503487 9086 643709775 37.10 37.15 36.45 36.65 0.25 -0.68% 36.65 139 36.70 32 48.87
2021-12-30 6282 10250705 5348 376302578 36.75 37.10 36.50 36.60 0.05 -0.14% 36.55 117 36.60 11 48.80