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　　58.80
0
0%		58.30
-0.5
-0.85%		59.60
1.3
2.23%		59.30
-0.3
-0.5%		58.10
-1.2
-2.02%		 　58.50
0.4
0.69%		57.50
-1
-1.71%		57.80
0.3
0.52%		59.00
1.2
2.08%		58.00
-1
-1.69%		 　58.90
0.9
1.55%		59.70
0.8
1.36%		59.50
-0.2
-0.34%		59.50
0
0%		58.30
-1.2
-2.02%		 　57.80
-0.5
-0.86%		57.10
-0.7
-1.21%		56.50
-0.6
-1.05%		 58.21
2 月　　　　　　57.20
0.7
1.24%		57.50
0.3
0.52%		59.00
1.5
2.61%		59.30
0.3
0.51%		58.90
-0.4
-0.67%		 　57.80
-1.1
-1.87%		57.90
0.1
0.17%		58.60
0.7
1.21%		58.80
0.2
0.34%		58.70
-0.1
-0.17%		 　58.90
0.2
0.34%		57.90
-1
-1.7%		57.90
0
0%		56.20
-1.7
-2.94%		56.90
0.7
1.25%		 58.04
3 月57.80
0.9
1.58%		57.80
0
0%		58.30
0.5
0.87%		 　　56.10
-2.2
-3.77%		54.90
-1.2
-2.14%		57.20
2.3
4.19%		57.90
0.7
1.22%		57.70
-0.2
-0.35%		 　58.20
0.5
0.87%		57.20
-1
-1.72%		58.30
1.1
1.92%		58.80
0.5
0.86%		58.60
-0.2
-0.34%		 　59.10
0.5
0.85%		59.20
0.1
0.17%		59.20
0
0%		59.40
0.2
0.34%		59.40
0
0%		 　60.70
1.3
2.19%		60.10
-0.6
-0.99%		59.90
-0.2
-0.33%		59.60
-0.3
-0.5%		58.44
4 月59.60
0
0%		 　　　58.70
-0.9
-1.51%		59.40
0.7
1.19%		60.10
0.7
1.18%		 　58.50
-1.6
-2.66%		57.50
-1
-1.71%		58.30
0.8
1.39%		58.20
-0.1
-0.17%		57.20
-1
-1.72%		 　57.10
-0.1
-0.17%		57.20
0.1
0.18%		57.20
0
0%		57.50
0.3
0.52%		57.40
-0.1
-0.17%		 　56.00
-1.4
-2.44%		55.70
-0.3
-0.54%		56.10
0.4
0.72%		56.30
0.2
0.36%		56.50
0.2
0.36%		 57.73
5 月　　59.20
2.7
4.78%		59.20
0
0%		59.70
0.5
0.84%		59.80
0.1
0.17%		 　58.60
-1.2
-2.01%		58.70
0.1
0.17%		58.70
0
0%		57.80
-0.9
-1.53%		58.40
0.6
1.04%		 　58.60
0.2
0.34%		59.30
0.7
1.19%		59.70
0.4
0.67%		59.60
-0.1
-0.17%		59.90
0.3
0.5%		 　59.80
-0.1
-0.17%		58.70
-1.1
-1.84%		59.00
0.3
0.51%		58.40
-0.6
-1.02%		58.70
0.3
0.51%		 　59.40
0.7
1.19%		59.50
0.1
0.17%		59.08
6 月60.30
0.8
1.34%		60.20
-0.1
-0.17%		 　　60.40
0.2
0.33%		60.80
0.4
0.66%		62.30
1.5
2.47%		62.30
0
0%		62.20
-0.1
-0.16%		 　61.70
-0.5
-0.8%		62.20
0.5
0.81%		61.80
-0.4
-0.64%		60.80
-1
-1.62%		59.00
-1.8
-2.96%		 　57.20
-1.8
-3.05%		57.90
0.7
1.22%		56.20
-1.7
-2.94%		55.70
-0.5
-0.89%		55.00
-0.7
-1.26%		 　56.10
1.1
2%		54.90
-1.2
-2.14%		53.90
-1
-1.82%		51.90
-2
-3.71%		 58.43
7 月50.90
-1
-1.93%		 　50.40
-0.5
-0.98%		52.50
2.1
4.17%		50.50
-2
-3.81%		50.60
0.1
0.2%		51.10
0.5
0.99%		 　51.50
0.4
0.78%		50.30
-1.2
-2.33%		50.60
0.3
0.6%		47.30
-3.3
-6.52%		48.65
1.35
2.85%		 　49.35
0.7
1.44%		49.35
0
0%		50.00
0.65
1.32%		50.90
0.9
1.8%		51.00
0.1
0.2%		 　50.60
-0.4
-0.78%		49.90
-0.7
-1.38%		50.20
0.3
0.6%		49.65
-0.55
-1.1%		49.90
0.25
0.5%		 50.25
8 月49.80
-0.1
-0.2%		50.00
0.2
0.4%		49.10
-0.9
-1.8%		48.80
-0.3
-0.61%		49.35
0.55
1.13%		 　50.00
0.65
1.32%		49.90
-0.1
-0.2%		49.60
-0.3
-0.6%		50.30
0.7
1.41%		51.20
0.9
1.79%		 　51.50
0.3
0.59%		51.20
-0.3
-0.58%		51.50
0.3
0.59%		51.50
0
0%		51.70
0.2
0.39%		 　51.20
-0.5
-0.97%		50.50
-0.7
-1.37%		50.40
-0.1
-0.2%		50.70
0.3
0.6%		51.90
1.2
2.37%		 　50.90
-1
-1.93%		50.90
0
0%		51.10
0.2
0.39%		50.62
9 月50.30
-0.8
-1.57%		50.50
0.2
0.4%		 　49.80
-0.7
-1.39%		48.95
-0.85
-1.71%		47.60
-1.35
-2.76%		48.00
0.4
0.84%		 　　48.05
0.05
0.1%		48.30
0.25
0.52%		47.65
-0.65
-1.35%		48.05
0.4
0.84%		47.15
-0.9
-1.87%		 　46.95
-0.2
-0.42%		46.80
-0.15
-0.32%		46.60
-0.2
-0.43%		46.20
-0.4
-0.86%		45.70
-0.5
-1.08%		 　43.80
-1.9
-4.16%		43.60
-0.2
-0.46%		42.00
-1.6
-3.67%		42.35
0.35
0.83%		42.50
0.15
0.35%		 46.64
10 月　　43.20
0.7
1.65%		43.95
0.75
1.74%		45.00
1.05
2.39%		44.70
-0.3
-0.67%		45.25
0.55
1.23%		 　　43.40
-1.85
-4.09%		43.95
0.55
1.27%		42.00
-1.95
-4.44%		43.70
1.7
4.05%		 　44.75
1.05
2.4%		46.50
1.75
3.91%		46.10
-0.4
-0.86%		47.30
1.2
2.6%		46.55
-0.75
-1.59%		 　46.60
0.05
0.11%		45.95
-0.65
-1.39%		45.80
-0.15
-0.33%		46.70
0.9
1.97%		46.30
-0.4
-0.86%		 46.50
0.2
0.43%		45.28
11 月47.00
0.5
1.08%		48.05
1.05
2.23%		48.30
0.25
0.52%		48.40
0.1
0.21%		 　48.85
0.45
0.93%		48.25
-0.6
-1.23%		49.05
0.8
1.66%		49.20
0.15
0.31%		49.20
0
0%		 　49.80
0.6
1.22%		50.20
0.4
0.8%		50.10
-0.1
-0.2%		50.10
0
0%		50.10
0
0%		 　49.60
-0.5
-1%		49.35
-0.25
-0.5%		49.80
0.45
0.91%		50.10
0.3
0.6%		50.00
-0.1
-0.2%		 　49.90
-0.1
-0.2%		50.00
0.1
0.2%		50.20
0.2
0.4%		 49.42
12 月50.70
0.5
1%		50.50
-0.2
-0.39%		 　50.90
0.4
0.79%		50.00
-0.9
-1.77%		49.30
-0.7
-1.4%		49.35
0.05
0.1%		49.50
0.15
0.3%		 　49.40
-0.1
-0.2%		32.25
-17.15
-34.72%		50.30
18.05
55.97%		50.40
0.1
0.2%		49.60
-0.8
-1.59%		 59.70
10.1
20.36%		49.45
-10.25
-17.17%		48.25
-1.2
-2.43%		48.20
-0.05
-0.1%		48.70
0.5
1.04%		48.85
0.15
0.31%		 　48.95
0.1
0.2%		49.05
0.1
0.2%		48.20
-0.85
-1.73%		47.95
-0.25
-0.52%		48.55
0.6
1.25%		　49.52

說明:最高漲幅:55.97%最低跌幅:-34.72% 最高價:62.30最低價:32.25平均價:53.38,灰色底表示週末,漲160天(132.1)元,跌133天(-125.95)元,平盤17天
56%=1,20%=2,5%=3,4%=4,3%=3,2%=29,1%=77,0%=58,-0%=1,-1%=1,-2%=1,-3%=8,-4%=10,-5%=33,-6%=36,-7%=43,

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
2022-01-03 6257 1606571 1184 94763100 59.00 59.50 58.60 58.80 0.00 0% 58.70 50 59.10 1 10.24
2022-01-04 6257 1910295 2023 112046023 59.00 59.00 58.30 58.30 0.50 -0.85% 58.30 58 58.40 6 10.16
2022-01-05 6257 8208651 5088 491519919 59.40 60.60 59.20 59.60 1.30 2.23% 59.60 35 59.70 37 10.38
2022-01-06 6257 2910609 1955 172938748 59.80 59.90 59.10 59.30 0.30 -0.5% 59.30 18 59.40 5 10.33
2022-01-07 6257 3954355 3296 231324954 59.30 59.50 58.00 58.10 1.20 -2.02% 58.10 68 58.20 32 10.12
2022-01-10 6257 2036981 1535 118709939 57.80 58.70 57.50 58.50 0.40 0.69% 58.50 1 58.60 64 10.19
2022-01-11 6257 2853954 2059 164907424 58.20 58.40 57.50 57.50 1.00 -1.71% 57.50 53 57.60 6 10.02
2022-01-12 6257 1577985 1098 90991460 57.70 58.10 57.30 57.80 0.30 0.52% 57.70 33 57.80 6 10.07
2022-01-13 6257 5501450 2805 323495219 58.10 59.40 58.10 59.00 1.20 2.08% 58.90 43 59.00 3 10.28
2022-01-14 6257 3191043 2209 185491945 58.80 59.00 57.80 58.00 1.00 -1.69% 58.00 7 58.10 4 10.10
2022-01-17 6257 3626304 1977 212262146 58.00 59.20 57.80 58.90 0.90 1.55% 58.80 57 58.90 27 10.26
2022-01-18 6257 7711546 4545 462386803 59.40 60.40 59.40 59.70 0.80 1.36% 59.70 83 59.80 74 10.40
2022-01-19 6257 2863662 2368 170615371 59.20 60.30 59.10 59.50 0.20 -0.34% 59.40 11 59.50 28 10.37
2022-01-20 6257 1465416 1067 86892019 59.50 59.60 59.00 59.50 0.00 0% 59.50 28 59.60 31 10.37
2022-01-21 6257 2745257 2152 160867438 59.00 59.20 58.10 58.30 1.20 -2.02% 58.20 41 58.40 37 10.16
2022-01-24 6257 2902362 1882 166557925 57.80 57.80 57.00 57.80 0.50 -0.86% 57.70 14 57.80 14 10.07
2022-01-25 6257 2109423 1501 120773696 57.50 57.70 57.00 57.10 0.70 -1.21% 57.00 211 57.10 18 9.95
2022-01-26 6257 2710291 2090 153723448 56.90 57.30 56.40 56.50 0.60 -1.05% 56.50 187 56.60 40 9.84
2022-02-07 6257 3666883 2269 208601710 57.10 57.70 56.20 57.20 0.70 1.24% 57.10 42 57.20 12 9.97
2022-02-08 6257 1732900 1202 99569076 57.20 57.80 57.10 57.50 0.30 0.52% 57.40 68 57.50 1 10.02
2022-02-09 6257 2703641 1689 158217253 58.00 59.00 57.80 59.00 1.50 2.61% 58.90 11 59.00 171 10.28
2022-02-10 6257 3056370 1933 181542837 59.50 59.90 58.80 59.30 0.30 0.51% 59.30 33 59.40 37 10.33
2022-02-11 6257 1520791 1153 89785229 59.00 59.40 58.70 58.90 0.40 -0.67% 58.90 7 59.00 24 10.26
2022-02-14 6257 1768871 1148 102151532 57.80 58.10 57.50 57.80 1.10 -1.87% 57.80 19 57.90 17 10.07
2022-02-15 6257 864519 1035 50178536 57.80 58.40 57.80 57.90 0.10 0.17% 57.80 43 57.90 11 10.09
2022-02-16 6257 1457728 1085 85750623 58.70 59.20 58.50 58.60 0.70 1.21% 58.50 65 58.60 28 10.21
2022-02-17 6257 1052673 942 62033019 59.00 59.30 58.70 58.80 0.20 0.34% 58.80 21 58.90 24 10.24
2022-02-18 6257 659792 551 38683341 58.40 58.80 58.30 58.70 0.10 -0.17% 58.70 17 58.80 29 10.23
2022-02-21 6257 770141 798 45180857 58.50 59.00 58.10 58.90 0.20 0.34% 58.80 33 58.90 20 10.26
2022-02-22 6257 1547897 1115 89799388 58.60 58.80 57.60 57.90 1.00 -1.7% 57.90 5 58.00 12 10.09
2022-02-23 6257 787053 628 45677710 58.10 58.40 57.90 57.90 0.00 0% 57.90 65 58.00 10 10.09
2022-02-24 6257 3149761 2664 178673240 57.50 57.50 56.10 56.20 1.70 -2.94% 56.10 103 56.20 65 9.79
2022-02-25 6257 1852725 1445 105315902 56.70 57.20 56.30 56.90 0.70 1.25% 56.90 10 57.00 10 9.91
2022-03-01 6257 1390839 1092 80390316 57.30 58.10 57.20 57.80 0.90 1.58% 57.80 5 57.90 16 10.07
2022-03-02 6257 971000 687 55920800 57.70 58.00 57.20 57.80 0.00 0% 57.70 19 57.80 17 10.07
2022-03-03 6257 1314000 796 76626300 58.20 58.50 58.00 58.30 0.50 0.87% 58.30 42 58.40 12 10.16
2022-03-07 6257 2422645 1840 136473815 57.50 57.50 55.80 56.10 1.90 -3.77% 56.00 256 56.10 42 9.77
2022-03-08 6257 3237312 2129 178815992 55.20 56.10 54.60 54.90 1.20 -2.14% 54.90 33 55.00 131 8.90
2022-03-09 6257 3569890 2639 203653114 56.20 57.70 56.20 57.20 2.30 4.19% 57.20 43 57.30 3 9.27
2022-03-10 6257 2467266 1859 142791436 58.00 58.20 57.60 57.90 0.70 1.22% 57.90 20 58.00 39 9.38
2022-03-11 6257 1151000 811 66441700 57.50 58.00 57.50 57.70 0.20 -0.35% 57.70 14 57.80 10 9.35
2022-03-14 6257 1784000 1054 103852700 57.90 58.40 57.90 58.20 0.50 0.87% 58.20 17 58.30 22 9.43
2022-03-15 6257 1605000 1125 91928700 57.10 57.90 57.10 57.20 1.00 -1.72% 57.20 22 57.30 8 9.27
2022-03-16 6257 2199000 1509 127480400 57.70 58.40 57.40 58.30 1.10 1.92% 58.20 39 58.30 25 9.45
2022-03-17 6257 3518000 2058 206795500 58.90 59.10 58.40 58.80 0.50 0.86% 58.80 59 58.90 2 9.53
2022-03-18 6257 1823000 1031 107236100 58.80 59.00 58.60 58.60 0.20 -0.34% 58.60 100 58.80 6 9.50
2022-03-21 6257 1477000 882 87233100 59.00 59.30 58.80 59.10 0.50 0.85% 59.00 90 59.10 56 9.58
2022-03-22 6257 1111000 680 65614000 59.20 59.20 58.80 59.20 0.10 0.17% 59.10 7 59.20 42 9.59
2022-03-23 6257 1784000 1119 105803500 59.40 59.50 59.10 59.20 0.00 0% 59.10 60 59.20 45 9.59
2022-03-24 6257 1123000 761 66351400 58.90 59.40 58.80 59.40 0.20 0.34% 59.20 1 59.40 111 9.63
2022-03-25 6257 2173000 1431 129285100 59.50 59.70 59.20 59.40 0.00 0% 59.40 22 59.50 6 9.63
2022-03-28 6257 5537000 3620 333223100 59.40 60.90 58.80 60.70 1.30 2.19% 60.70 36 60.80 25 9.84
2022-03-29 6257 4101000 2731 247900300 61.30 61.40 59.90 60.10 0.60 -0.99% 60.10 38 60.20 17 9.74
2022-03-30 6257 2830000 1852 169871100 60.70 60.80 59.50 59.90 0.20 -0.33% 59.90 42 60.00 64 9.71
2022-03-31 6257 1960000 1096 116883900 59.70 60.00 59.30 59.60 0.30 -0.5% 59.60 64 59.70 29 9.66
2022-04-01 6257 1350000 834 80187700 59.30 59.70 59.10 59.60 0.00 0% 59.60 8 59.70 53 9.66
2022-04-06 6257 2318000 1558 136376300 59.00 59.20 58.60 58.70 0.90 -1.51% 58.70 34 58.80 1 9.51
2022-04-07 6257 6250015 4003 375521774 59.50 60.70 59.40 59.40 0.70 1.19% 59.30 96 59.40 30 9.63
2022-04-08 6257 6610000 3523 398662400 60.00 60.80 59.80 60.10 0.70 1.18% 60.10 86 60.20 32 9.74
2022-04-11 6257 4378000 2487 258232100 60.10 60.50 58.30 58.50 1.60 -2.66% 58.50 19 58.60 7 9.48
2022-04-12 6257 2581000 1494 149388100 58.10 58.70 57.50 57.50 1.00 -1.71% 57.50 225 57.60 12 9.32
2022-04-13 6257 1688000 1114 97708900 58.00 58.30 57.50 58.30 0.80 1.39% 58.30 12 58.40 27 9.45
2022-04-14 6257 953000 587 55489500 58.70 58.70 58.00 58.20 0.10 -0.17% 58.20 2 58.30 7 9.43
2022-04-15 6257 1934000 1251 111162600 58.00 58.10 57.20 57.20 1.00 -1.72% 57.20 163 57.40 4 9.27
2022-04-18 6257 989000 675 56356900 57.00 57.40 56.50 57.10 0.10 -0.17% 57.10 39 57.20 16 9.25
2022-04-19 6257 1134441 786 65023585 57.40 57.50 57.10 57.20 0.10 0.18% 57.20 79 57.30 3 9.27
2022-04-20 6257 1391000 1020 79781800 57.70 57.80 57.20 57.20 0.00 0% 57.20 40 57.30 7 9.27
2022-04-21 6257 1335024 994 76968326 57.60 58.00 57.30 57.50 0.30 0.52% 57.50 90 57.70 10 9.32
2022-04-22 6257 968000 691 55652500 57.60 57.80 57.20 57.40 0.10 -0.17% 57.40 224 57.50 9 9.30
2022-04-25 6257 2324000 1463 130618900 56.70 56.80 56.00 56.00 1.40 -2.44% 56.00 272 56.20 1 9.08
2022-04-26 6257 1722000 1250 96147700 56.20 56.40 55.50 55.70 0.30 -0.54% 55.70 19 55.80 14 9.03
2022-04-27 6257 2702722 1803 149304047 55.20 56.30 54.60 56.10 0.40 0.72% 56.10 91 56.20 20 9.09
2022-04-28 6257 2089000 1292 117930200 56.30 56.90 56.10 56.30 0.20 0.36% 56.20 60 56.30 7 8.35
2022-04-29 6257 1140000 692 64810800 57.00 57.50 56.50 56.50 0.20 0.36% 56.50 50 56.60 10 8.38
2022-05-03 6257 6071000 3418 355174400 56.80 59.20 56.80 59.20 2.70 4.78% 59.10 20 59.20 143 8.78
2022-05-04 6257 2635000 1625 156056500 59.10 59.70 58.60 59.20 0.00 0% 59.20 36 59.30 92 8.78
2022-05-05 6257 3128000 1827 186955100 59.70 60.10 59.40 59.70 0.50 0.84% 59.70 27 59.80 27 8.86
2022-05-06 6257 2860000 1674 170239000 58.20 60.00 58.00 59.80 0.10 0.17% 59.80 34 59.90 13 8.87
2022-05-09 6257 1606640 1603 94928708 59.80 59.80 58.60 58.60 1.20 -2.01% 58.60 2 58.70 4 8.69
2022-05-10 6257 1677000 925 97837600 58.10 58.90 57.50 58.70 0.10 0.17% 58.70 50 58.80 20 8.71
2022-05-11 6257 1915000 1144 113142000 59.10 59.90 58.60 58.70 0.00 0% 58.70 38 58.80 9 8.71
2022-05-12 6257 2851000 1414 165985700 58.50 59.00 57.70 57.80 0.90 -1.53% 57.70 51 57.80 9 8.58
2022-05-13 6257 1457000 978 85140500 58.60 58.70 58.10 58.40 0.60 1.04% 58.40 3 58.50 5 8.66
2022-05-16 6257 1225000 834 71876600 59.10 59.20 58.40 58.60 0.20 0.34% 58.50 11 58.70 66 8.69
2022-05-17 6257 1722000 1192 101884500 59.00 59.50 58.60 59.30 0.70 1.19% 59.20 27 59.30 6 8.80
2022-05-18 6257 2583000 1569 154353300 59.80 60.20 59.30 59.70 0.40 0.67% 59.70 44 59.80 68 8.86
2022-05-19 6257 1653000 1017 98085000 58.80 59.80 58.50 59.60 0.10 -0.17% 59.60 6 59.70 12 8.84
2022-05-20 6257 1571000 1079 94013900 59.90 60.00 59.60 59.90 0.30 0.5% 59.80 4 59.90 125 8.89
2022-05-23 6257 1871000 1147 112209500 60.00 60.60 59.60 59.80 0.10 -0.17% 59.80 89 59.90 34 8.87
2022-05-24 6257 1998942 1655 118119098 59.90 59.90 58.70 58.70 1.10 -1.84% 58.70 14 58.80 2 8.71
2022-05-25 6257 852000 654 50213900 59.00 59.20 58.50 59.00 0.30 0.51% 59.00 30 59.10 16 8.75
2022-05-26 6257 1129000 742 66248600 59.30 59.30 58.30 58.40 0.60 -1.02% 58.40 15 58.50 9 8.66
2022-05-27 6257 881000 602 51666300 58.80 58.90 58.50 58.70 0.30 0.51% 58.70 8 58.80 52 8.71
2022-05-30 6257 1264000 896 74825700 59.20 59.40 58.90 59.40 0.70 1.19% 59.30 21 59.40 65 8.81
2022-05-31 6257 1749000 1226 104335700 59.40 59.90 59.20 59.50 0.10 0.17% 59.50 56 59.70 3 8.83
2022-06-01 6257 3524000 2185 212253000 59.50 60.40 59.40 60.30 0.80 1.34% 60.20 68 60.30 19 8.95
2022-06-02 6257 2137000 1372 128593300 60.00 60.60 59.90 60.20 0.10 -0.17% 60.10 14 60.20 11 8.93
2022-06-06 6257 1155000 767 69471100 60.60 60.60 59.60 60.40 0.20 0.33% 60.30 2 60.40 37 8.96
2022-06-07 6257 6759000 3695 413150700 61.50 61.60 60.80 60.80 0.40 0.66% 60.80 136 60.90 1 9.02
2022-06-08 6257 13078000 7712 817588000 61.40 63.20 61.20 62.30 1.50 2.47% 62.30 19 62.40 132 9.24
2022-06-09 6257 4661000 2821 290287800 62.70 62.80 61.80 62.30 0.00 0% 62.20 6 62.30 96 9.24
2022-06-10 6257 3066000 1790 190565100 61.70 62.60 61.70 62.20 0.10 -0.16% 62.20 29 62.30 50 9.23
2022-06-13 6257 2858000 1694 176029600 61.70 61.80 61.30 61.70 0.50 -0.8% 61.70 24 61.80 55 9.15
2022-06-14 6257 4569000 2656 279696900 61.20 62.30 60.40 62.20 0.50 0.81% 62.20 22 62.30 42 9.23
2022-06-15 6257 2386000 1299 147679400 62.20 62.50 61.50 61.80 0.40 -0.64% 61.80 32 61.90 11 9.17
2022-06-16 6257 2999000 1563 184441300 62.20 62.40 60.70 60.80 1.00 -1.62% 60.80 1 60.90 11 9.02
2022-06-17 6257 4362000 2383 259246900 60.20 60.20 58.80 59.00 1.80 -2.96% 59.00 64 59.10 58 8.75
2022-06-20 6257 3608874 2339 209425395 59.40 59.40 57.20 57.20 1.80 -3.05% 57.20 35 57.30 5 8.49
2022-06-21 6257 1744000 1122 100925300 58.00 58.20 57.40 57.90 0.70 1.22% 57.90 19 58.00 8 8.59
2022-06-22 6257 3456000 1959 196226300 58.20 58.20 56.10 56.20 1.70 -2.94% 56.20 28 56.30 47 8.34
2022-06-23 6257 2942223 2015 164274137 56.80 56.80 55.00 55.70 0.50 -0.89% 55.60 28 55.70 7 8.26
2022-06-24 6257 5059000 2363 281765200 55.80 56.80 54.70 55.00 0.70 -1.26% 54.90 65 55.00 46 8.16
2022-06-27 6257 2963000 1548 166215100 55.60 56.60 55.30 56.10 1.10 2% 56.10 20 56.20 50 8.32
2022-06-28 6257 2829000 1765 155869900 56.00 56.10 54.70 54.90 1.20 -2.14% 54.80 119 54.90 24 8.15
2022-06-29 6257 4423000 2153 239228500 54.30 54.80 53.60 53.90 1.00 -1.82% 53.80 42 53.90 35 8.00
2022-06-30 6257 6229000 2968 323526400 53.30 53.40 51.20 51.90 2.00 -3.71% 51.90 22 52.00 56 7.70
2022-07-01 6257 5433136 2593 278763572 51.90 52.20 50.70 50.90 1.00 -1.93% 50.90 162 51.00 210 7.55
2022-07-04 6257 3954000 1976 199652150 50.90 51.40 49.70 50.40 0.50 -0.98% 50.30 22 50.40 4 7.48
2022-07-05 6257 3882000 2224 198653800 51.50 52.50 50.30 52.50 2.10 4.17% 52.50 32 52.60 44 7.79
2022-07-06 6257 3764420 2569 191685809 52.10 52.10 50.20 50.50 2.00 -3.81% 50.50 15 50.60 12 7.49
2022-07-07 6257 4086000 2700 205611550 50.80 50.90 49.55 50.60 0.10 0.2% 50.60 1 50.70 29 7.51
2022-07-08 6257 3234000 2160 165269800 51.10 51.50 50.60 51.10 0.50 0.99% 51.10 39 51.20 17 7.58
2022-07-11 6257 2585000 1575 133122400 51.70 52.10 51.10 51.50 0.40 0.78% 51.40 63 51.50 61 7.64
2022-07-12 6257 2636000 1266 132750600 50.80 50.90 50.20 50.30 1.20 -2.33% 50.30 204 50.40 41 7.46
2022-07-13 6257 5370000 2199 272620900 50.80 51.30 50.40 50.60 0.30 0.6% 50.50 180 50.60 12 7.51
2022-07-14 6257 5249000 2043 246173000 46.65 47.30 46.60 47.30 0.00 -6.52% 47.25 6 47.30 29 7.02
2022-07-15 6257 2655000 1665 128106450 47.60 48.85 47.25 48.65 1.35 2.85% 48.65 40 48.70 12 7.22
2022-07-18 6257 1984000 1223 97108750 48.70 49.40 48.50 49.35 0.70 1.44% 49.30 3 49.35 2 7.32
2022-07-19 6257 1971000 1200 96950450 49.05 49.45 48.60 49.35 0.00 0% 49.30 46 49.35 7 7.32
2022-07-20 6257 4519000 2369 228353100 50.20 51.10 49.90 50.00 0.65 1.32% 50.00 111 50.10 7 7.42
2022-07-21 6257 2168000 1307 109954300 50.20 51.00 50.10 50.90 0.90 1.8% 50.80 94 50.90 2 7.55
2022-07-22 6257 2570942 1502 131513358 51.60 51.60 50.90 51.00 0.10 0.2% 50.90 162 51.00 4 7.57
2022-07-25 6257 883000 581 44641100 50.50 50.90 50.30 50.60 0.40 -0.78% 50.50 56 50.60 12 7.51
2022-07-26 6257 1421000 839 71230100 50.50 50.60 49.90 49.90 0.70 -1.38% 49.90 34 50.00 206 7.40
2022-07-27 6257 4026000 2478 198907850 49.80 50.20 48.70 50.20 0.30 0.6% 50.10 4 50.20 9 7.45
2022-07-28 6257 2006000 1235 99683450 50.50 50.50 49.35 49.65 0.55 -1.1% 49.60 2 49.65 35 7.37
2022-07-29 6257 1893000 955 94616800 49.90 50.20 49.85 49.90 0.25 0.5% 49.90 19 50.00 49 7.40
2022-08-01 6257 1045000 667 52116200 50.00 50.20 49.70 49.80 0.10 -0.2% 49.80 8 49.85 172 7.39
2022-08-02 6257 5288000 2881 265497700 50.40 50.70 49.90 50.00 0.20 0.4% 50.00 219 50.10 7 6.76
2022-08-03 6257 3860000 2529 190281550 50.00 50.00 49.00 49.10 0.90 -1.8% 49.10 24 49.15 6 6.64
2022-08-04 6257 2952000 1955 143806150 49.10 49.25 48.15 48.80 0.30 -0.61% 48.75 57 48.80 11 6.59
2022-08-05 6257 2340867 1502 115616398 49.15 49.60 49.15 49.35 0.55 1.13% 49.35 29 49.40 10 6.67
2022-08-08 6257 2931000 1707 146322450 49.35 50.40 49.15 50.00 0.65 1.32% 50.00 157 50.10 2 6.76
2022-08-09 6257 2186000 1521 108811000 50.00 50.20 49.40 49.90 0.10 -0.2% 49.90 30 50.00 37 6.74
2022-08-10 6257 1255292 974 62449446 49.70 49.90 49.50 49.60 0.30 -0.6% 49.60 62 49.65 24 6.70
2022-08-11 6257 3106000 1968 156468700 50.20 50.80 50.10 50.30 0.70 1.41% 50.30 96 50.40 61 6.80
2022-08-12 6257 3157000 1910 160841700 50.20 51.30 50.20 51.20 0.90 1.79% 51.10 54 51.20 61 6.92
2022-08-15 6257 2013000 1293 103731900 51.80 51.80 51.20 51.50 0.30 0.59% 51.50 115 51.60 43 6.96
2022-08-16 6257 1424000 882 73030700 51.50 51.60 51.00 51.20 0.30 -0.58% 51.20 55 51.30 1 6.92
2022-08-17 6257 1302000 874 66958000 51.40 51.70 51.20 51.50 0.30 0.59% 51.40 4 51.50 12 6.96
2022-08-18 6257 1483000 948 76203500 51.40 51.60 51.20 51.50 0.00 0% 51.40 17 51.50 5 6.96
2022-08-19 6257 2132000 1293 110504200 51.70 52.00 51.40 51.70 0.20 0.39% 51.70 124 51.80 21 6.99
2022-08-22 6257 1279200 899 65637852 51.30 51.50 51.10 51.20 0.50 -0.97% 51.20 13 51.30 5 6.92
2022-08-23 6257 1492000 1010 75473900 50.80 51.00 50.40 50.50 0.70 -1.37% 50.50 94 50.60 14 6.82
2022-08-24 6257 1308000 835 66102000 50.50 50.90 50.40 50.40 0.10 -0.2% 50.40 67 50.50 3 6.81
2022-08-25 6257 961000 570 48814400 50.80 51.00 50.60 50.70 0.30 0.6% 50.70 52 50.80 15 6.85
2022-08-26 6257 3786000 2113 195995100 51.00 52.10 51.00 51.90 1.20 2.37% 51.90 38 52.00 77 7.01
2022-08-29 6257 1604000 1119 81732200 50.70 51.20 50.60 50.90 1.00 -1.93% 50.90 68 51.00 40 6.88
2022-08-30 6257 1787000 1033 91162800 51.00 51.30 50.80 50.90 0.00 0% 50.90 124 51.00 1 6.88
2022-08-31 6257 1755000 933 89784100 51.20 51.40 50.90 51.10 0.20 0.39% 51.10 105 51.20 32 6.91
2022-09-01 6257 2100486 1426 106119885 51.00 51.00 50.10 50.30 0.80 -1.57% 50.30 43 50.40 9 6.80
2022-09-02 6257 977000 711 49476900 50.90 50.90 50.50 50.50 0.20 0.4% 50.50 9 50.60 20 6.82
2022-09-05 6257 1964000 1259 98135050 50.50 50.70 49.80 49.80 0.70 -1.39% 49.80 80 49.90 9 6.73
2022-09-06 6257 3050000 1863 149819250 49.80 49.85 48.75 48.95 0.85 -1.71% 48.95 10 49.00 2 6.61
2022-09-07 6257 2664000 1785 127586600 48.85 48.85 47.60 47.60 1.35 -2.76% 47.60 87 47.65 10 6.43
2022-09-08 6257 1467000 1020 70256900 47.95 48.30 47.60 48.00 0.40 0.84% 48.00 22 48.05 1 6.49
2022-09-12 6257 1413000 881 68330600 48.55 48.70 48.00 48.05 0.05 0.1% 48.05 12 48.10 2 6.49
2022-09-13 6257 971000 723 46925800 48.40 48.60 48.20 48.30 0.25 0.52% 48.30 1 48.35 34 6.53
2022-09-14 6257 1510000 1017 71805100 47.45 47.85 47.05 47.65 0.65 -1.35% 47.65 5 47.70 14 6.44
2022-09-15 6257 1074000 760 51560550 47.80 48.15 47.65 48.05 0.40 0.84% 48.00 30 48.05 2 6.49
2022-09-16 6257 2069000 1255 98172600 48.05 48.05 47.15 47.15 0.90 -1.87% 47.15 89 47.20 5 6.37
2022-09-19 6257 967626 704 45593767 47.55 47.55 46.90 46.95 0.20 -0.42% 46.95 18 47.10 2 6.34
2022-09-20 6257 968000 766 45406950 47.35 47.35 46.70 46.80 0.15 -0.32% 46.80 15 46.85 1 6.32
2022-09-21 6257 1134000 836 53021400 46.80 47.05 46.60 46.60 0.20 -0.43% 46.60 73 46.65 1 6.30
2022-09-22 6257 1067000 668 49040450 46.50 46.50 45.65 46.20 0.40 -0.86% 46.20 2 46.25 12 6.24
2022-09-23 6257 1134000 861 51961500 46.00 46.20 45.70 45.70 0.50 -1.08% 45.70 9 45.75 13 6.18
2022-09-26 6257 2506000 1590 110576150 45.25 45.25 43.55 43.80 1.90 -4.16% 43.80 25 43.85 9 5.92
2022-09-27 6257 2774000 1719 119828200 43.80 44.00 42.85 43.60 0.20 -0.46% 43.60 14 43.65 5 5.89
2022-09-28 6257 2125000 1318 90360000 43.60 43.85 42.00 42.00 1.60 -3.67% 41.95 40 42.00 10 5.68
2022-09-29 6257 1208000 730 51325400 42.25 42.85 42.25 42.35 0.35 0.83% 42.35 6 42.50 11 5.72
2022-09-30 6257 2323000 1100 98230800 41.60 42.90 41.10 42.50 0.15 0.35% 42.50 84 42.65 1 5.74
2022-10-03 6257 956000 616 41134750 42.45 43.40 42.15 43.20 0.70 1.65% 43.15 17 43.20 9 5.84
2022-10-04 6257 1027256 807 45089721 44.00 44.20 43.55 43.95 0.75 1.74% 43.95 21 44.00 2 5.94
2022-10-05 6257 2174000 1346 98119200 45.05 45.60 44.60 45.00 1.05 2.39% 44.90 50 45.00 2 6.08
2022-10-06 6257 1225000 845 54889700 45.30 45.35 44.45 44.70 0.30 -0.67% 44.65 22 44.70 50 6.04
2022-10-07 6257 1538000 1148 69506200 44.60 45.45 44.55 45.25 0.55 1.23% 45.20 9 45.25 13 6.11
2022-10-11 6257 1556000 1036 68040500 44.35 44.35 43.35 43.40 1.85 -4.09% 43.40 21 43.45 10 5.86
2022-10-12 6257 1379000 775 60040800 43.40 43.95 42.90 43.95 0.55 1.27% 43.85 5 43.95 130 5.94
2022-10-13 6257 1511000 906 64283550 43.80 43.80 41.85 42.00 1.95 -4.44% 42.00 80 42.05 1 5.68
2022-10-14 6257 1197000 804 52118500 42.95 43.85 42.95 43.70 1.70 4.05% 43.70 4 43.75 1 5.91
2022-10-17 6257 2031000 1573 88858600 43.25 44.90 42.65 44.75 1.05 2.4% 44.75 22 44.80 17 6.05
2022-10-18 6257 2858000 1938 130580950 45.20 46.50 44.90 46.50 1.75 3.91% 46.40 32 46.50 5 6.28
2022-10-19 6257 1787000 1490 82638100 46.30 46.75 45.80 46.10 0.40 -0.86% 46.10 12 46.15 11 6.23
2022-10-20 6257 1738000 989 79814850 45.70 47.30 44.95 47.30 1.20 2.6% 46.20 2 47.30 27 6.39
2022-10-21 6257 2286000 1490 107045100 46.75 47.20 46.30 46.55 0.75 -1.59% 46.55 11 46.60 17 6.29
2022-10-24 6257 1715000 1293 80486550 47.40 47.40 46.60 46.60 0.05 0.11% 46.60 77 46.65 2 6.30
2022-10-25 6257 931000 640 42945050 46.85 46.90 45.70 45.95 0.65 -1.39% 45.95 8 46.05 9 6.21
2022-10-26 6257 795000 521 36527650 46.25 46.30 45.70 45.80 0.15 -0.33% 45.75 14 45.80 11 6.19
2022-10-27 6257 991000 738 46097000 45.95 46.70 45.95 46.70 0.90 1.97% 46.65 25 46.70 33 6.31
2022-10-28 6257 1330527 1299 62028625 46.85 47.00 46.30 46.30 0.40 -0.86% 46.30 45 46.45 7 6.26
2022-10-31 6257 2105000 1180 98292150 46.85 47.10 46.30 46.50 0.20 0.43% 46.50 32 46.55 15 6.28
2022-11-01 6257 1341000 842 62923550 46.60 47.05 46.55 47.00 0.50 1.08% 47.00 32 47.05 17 6.35
2022-11-02 6257 2820000 1773 135219500 47.60 48.25 47.60 48.05 1.05 2.23% 48.05 8 48.10 33 6.49
2022-11-03 6257 1248000 900 60023350 47.50 48.45 47.35 48.30 0.25 0.52% 48.25 8 48.30 7 6.34
2022-11-04 6257 1158000 803 56071400 48.60 48.60 48.10 48.40 0.10 0.21% 48.40 18 48.45 15 6.35
2022-11-07 6257 1397000 940 68081600 48.90 48.90 48.45 48.85 0.45 0.93% 48.80 2 48.85 1 6.41
2022-11-08 6257 1844000 1200 89732900 48.50 49.00 48.20 48.25 0.60 -1.23% 48.25 35 48.30 3 6.33
2022-11-09 6257 1866000 1129 91380100 48.80 49.10 48.70 49.05 0.80 1.66% 49.05 22 49.10 140 6.44
2022-11-10 6257 1089110 776 53323172 48.90 49.25 48.70 49.20 0.15 0.31% 49.20 2 49.25 23 6.46
2022-11-11 6257 2102000 1292 104497400 50.20 50.50 49.20 49.20 0.00 0% 49.20 27 49.35 3 6.46
2022-11-14 6257 1465000 861 72777250 49.40 49.85 49.40 49.80 0.60 1.22% 49.80 2 49.85 31 6.54
2022-11-15 6257 2225000 1108 111075900 49.90 50.20 49.60 50.20 0.40 0.8% 50.10 23 50.20 28 6.59
2022-11-16 6257 2725000 1430 136917900 50.00 50.60 49.85 50.10 0.10 -0.2% 50.10 4 50.20 5 6.57
2022-11-17 6257 1342000 775 66999900 49.80 50.30 49.65 50.10 0.00 0% 50.00 54 50.10 1 6.57
2022-11-18 6257 1515000 810 76096250 50.20 50.60 49.90 50.10 0.00 0% 50.00 7 50.10 20 6.57
2022-11-21 6257 829000 567 41306600 50.40 50.40 49.60 49.60 0.50 -1% 49.55 28 49.60 20 6.51
2022-11-22 6257 1141000 648 56195650 49.65 49.70 48.95 49.35 0.25 -0.5% 49.35 5 49.40 13 6.48
2022-11-23 6257 642000 395 31906550 49.60 49.85 49.55 49.80 0.45 0.91% 49.70 16 49.80 17 6.54
2022-11-24 6257 1093000 736 54593550 50.10 50.30 49.65 50.10 0.30 0.6% 50.10 70 50.20 32 6.57
2022-11-25 6257 802000 489 40127350 50.10 50.30 49.90 50.00 0.10 -0.2% 50.00 20 50.10 37 6.56
2022-11-28 6257 602000 374 29973850 50.00 50.00 49.50 49.90 0.10 -0.2% 49.80 5 49.90 9 6.55
2022-11-29 6257 606000 358 30154250 49.60 50.00 49.45 50.00 0.10 0.2% 49.95 7 50.00 13 6.56
2022-11-30 6257 1627000 829 81822400 50.00 50.60 50.00 50.20 0.20 0.4% 50.20 30 50.30 24 6.59
2022-12-01 6257 2182000 1179 110558900 50.60 51.00 50.40 50.70 0.50 1% 50.70 4 50.80 99 6.65
2022-12-02 6257 1177000 783 59477900 50.80 50.80 50.30 50.50 0.20 -0.39% 50.50 22 50.60 22 6.63
2022-12-05 6257 1751000 909 88670800 50.50 51.00 50.00 50.90 0.40 0.79% 50.80 5 50.90 53 6.68
2022-12-06 6257 917000 559 46137700 50.70 50.80 50.00 50.00 0.90 -1.77% 50.00 105 50.10 28 6.56
2022-12-07 6257 1304000 722 64582600 49.95 49.95 49.05 49.30 0.70 -1.4% 49.30 15 49.35 16 6.47
2022-12-08 6257 844000 381 41491550 49.30 49.40 49.00 49.35 0.05 0.1% 49.30 21 49.35 7 6.48
2022-12-09 6257 1636000 473 81017700 49.60 49.85 49.30 49.50 0.15 0.3% 49.45 13 49.50 5 6.50
2022-12-12 6257 871000 445 42878750 49.65 49.65 49.05 49.40 0.10 -0.2% 49.35 7 49.40 15 6.48
2022-12-13 6257 5722027 2379 182924913 31.60 32.40 31.30 32.25 0.75 -34.72% 32.25 55 32.30 140 14.93
2022-12-14 6257 1118000 784 56223100 50.50 50.60 50.10 50.30 0.20 55.97% 50.20 2 50.30 29 6.60
2022-12-15 6257 1177000 795 59040650 50.20 50.50 49.95 50.40 0.10 0.2% 50.20 4 50.40 13 6.61
2022-12-16 6257 1610000 919 80035400 49.85 49.85 49.60 49.60 0.80 -1.59% 49.60 93 49.75 25 6.51
2022-12-18 6257 7711546 4545 462386803 59.40 60.40 59.40 59.70 0.80 20.36% 59.70 83 59.80 74 10.40
2022-12-19 6257 1151000 505 56962150 49.50 49.85 49.30 49.45 0.15 -17.17% 49.45 1 49.50 29 6.49
2022-12-20 6257 1526000 918 74499950 49.50 49.70 48.25 48.25 1.20 -2.43% 48.25 8 48.30 26 6.33
2022-12-21 6257 1032000 610 49840750 48.45 48.45 48.15 48.20 0.05 -0.1% 48.20 18 48.25 4 6.33
2022-12-22 6257 435000 278 21186150 48.65 48.80 48.50 48.70 0.50 1.04% 48.65 14 48.70 23 6.39
2022-12-23 6257 820000 563 39829450 48.50 49.05 47.80 48.85 0.15 0.31% 48.80 9 48.85 9 6.41
2022-12-26 6257 284000 186 13889050 49.05 49.20 48.75 48.95 0.10 0.2% 48.85 1 48.95 3 6.42
2022-12-27 6257 418000 302 20474600 49.05 49.15 48.80 49.05 0.10 0.2% 49.00 9 49.05 9 6.44
2022-12-28 6257 768000 479 37133050 48.85 48.85 48.10 48.20 0.85 -1.73% 48.15 6 48.20 3 6.33
2022-12-29 6257 826000 448 39466550 48.00 48.20 47.55 47.95 0.25 -0.52% 47.90 22 47.95 8 6.29
2022-12-30 6257 491000 299 23799800 48.50 48.55 48.30 48.55 0.60 1.25% 48.35 1 48.55 3 6.37