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　　35.95
0
0%		37.10
1.15
3.2%		37.15
0.05
0.13%		37.35
0.2
0.54%		36.25
-1.1
-2.95%		 　35.75
-0.5
-1.38%		34.50
-1.25
-3.5%		34.30
-0.2
-0.58%		34.00
-0.3
-0.87%		33.55
-0.45
-1.32%		 　34.60
1.05
3.13%		34.10
-0.5
-1.45%		34.10
0
0%		34.10
0
0%		33.40
-0.7
-2.05%		 　32.80
-0.6
-1.8%		32.10
-0.7
-2.13%		31.95
-0.15
-0.47%		 34.46
2 月　　　　　　33.95
2
6.26%		34.75
0.8
2.36%		35.10
0.35
1.01%		34.80
-0.3
-0.85%		34.50
-0.3
-0.86%		 　33.60
-0.9
-2.61%		33.90
0.3
0.89%		34.85
0.95
2.8%		34.95
0.1
0.29%		35.55
0.6
1.72%		 　35.20
-0.35
-0.98%		34.20
-1
-2.84%		34.60
0.4
1.17%		33.30
-1.3
-3.76%		33.25
-0.05
-0.15%		 34.28
3 月33.85
0.6
1.8%		33.60
-0.25
-0.74%		34.25
0.65
1.93%		 　　33.00
-1.25
-3.65%		32.15
-0.85
-2.58%		34.00
1.85
5.75%		34.35
0.35
1.03%		34.75
0.4
1.16%		 　33.45
-1.3
-3.74%		32.85
-0.6
-1.79%		32.95
0.1
0.3%		33.75
0.8
2.43%		34.35
0.6
1.78%		 　35.10
0.75
2.18%		35.70
0.6
1.71%		35.35
-0.35
-0.98%		35.50
0.15
0.42%		35.60
0.1
0.28%		 　35.55
-0.05
-0.14%		34.90
-0.65
-1.83%		35.95
1.05
3.01%		35.50
-0.45
-1.25%		34.37
4 月35.90
0.4
1.13%		 　　　35.70
-0.2
-0.56%		34.05
-1.65
-4.62%		34.15
0.1
0.29%		 　32.70
-1.45
-4.25%		32.50
-0.2
-0.61%		32.85
0.35
1.08%		32.30
-0.55
-1.67%		31.90
-0.4
-1.24%		 　31.30
-0.6
-1.88%		32.05
0.75
2.4%		32.30
0.25
0.78%		31.60
-0.7
-2.17%		31.05
-0.55
-1.74%		 　29.20
-1.85
-5.96%		29.20
0
0%		28.75
-0.45
-1.54%		28.85
0.1
0.35%		28.95
0.1
0.35%		 31.67
5 月　　28.75
-0.2
-0.69%		29.10
0.35
1.22%		29.75
0.65
2.23%		28.70
-1.05
-3.53%		 　27.15
-1.55
-5.4%		27.45
0.3
1.1%		27.25
-0.2
-0.73%		26.55
-0.7
-2.57%		27.50
0.95
3.58%		 　27.35
-0.15
-0.55%		28.50
1.15
4.2%		29.45
0.95
3.33%		29.60
0.15
0.51%		29.40
-0.2
-0.68%		 　28.80
-0.6
-2.04%		28.25
-0.55
-1.91%		28.95
0.7
2.48%		28.55
-0.4
-1.38%		28.90
0.35
1.23%		 　29.40
0.5
1.73%		29.15
-0.25
-0.85%		28.45
6 月29.45
0.3
1.03%		29.30
-0.15
-0.51%		 　　29.30
0
0%		29.55
0.25
0.85%		29.70
0.15
0.51%		29.65
-0.05
-0.17%		29.30
-0.35
-1.18%		 　28.45
-0.85
-2.9%		28.90
0.45
1.58%		29.35
0.45
1.56%		28.60
-0.75
-2.56%		28.30
-0.3
-1.05%		 　27.20
-1.1
-3.89%		28.75
1.55
5.7%		28.45
-0.3
-1.04%		28.90
0.45
1.58%		29.80
0.9
3.11%		 　29.80
0
0%		30.80
1
3.36%		30.20
-0.6
-1.95%		28.80
-1.4
-4.64%		 29.06
7 月28.35
-0.45
-1.56%		 　27.55
-0.8
-2.82%		28.10
0.55
2%		28.60
0.5
1.78%		28.90
0.3
1.05%		30.30
1.4
4.84%		 　30.20
-0.1
-0.33%		29.25
-0.95
-3.15%		30.00
0.75
2.56%		30.90
0.9
3%		31.10
0.2
0.65%		 　31.05
-0.05
-0.16%		31.50
0.45
1.45%		31.20
-0.3
-0.95%		31.75
0.55
1.76%		31.35
-0.4
-1.26%		 　31.00
-0.35
-1.12%		30.10
-0.9
-2.9%		30.60
0.5
1.66%		30.40
-0.2
-0.65%		31.90
1.5
4.93%		 30.29
8 月31.95
0.05
0.16%		31.35
-0.6
-1.88%		30.50
-0.85
-2.71%		29.90
-0.6
-1.97%		29.95
0.05
0.17%		 　29.70
-0.25
-0.83%		30.10
0.4
1.35%		30.30
0.2
0.66%		30.30
0
0%		30.50
0.2
0.66%		 　31.25
0.75
2.46%		31.20
-0.05
-0.16%		30.25
-0.95
-3.04%		30.50
0.25
0.83%		30.55
0.05
0.16%		 　30.55
0
0%		30.35
-0.2
-0.65%		30.35
0
0%		30.70
0.35
1.15%		30.60
-0.1
-0.33%		 　29.50
-1.1
-3.59%		29.55
0.05
0.17%		30.30
0.75
2.54%		30.41
9 月29.55
-0.75
-2.48%		29.45
-0.1
-0.34%		 　28.85
-0.6
-2.04%		28.50
-0.35
-1.21%		28.10
-0.4
-1.4%		28.90
0.8
2.85%		 　　29.30
0.4
1.38%		29.20
-0.1
-0.34%		29.45
0.25
0.86%		29.55
0.1
0.34%		29.60
0.05
0.17%		 　28.85
-0.75
-2.53%		30.30
1.45
5.03%		30.05
-0.25
-0.83%		29.95
-0.1
-0.33%		29.50
-0.45
-1.5%		 　27.80
-1.7
-5.76%		28.20
0.4
1.44%		27.75
-0.45
-1.6%		28.20
0.45
1.62%		28.15
-0.05
-0.18%		 28.92
10 月　　28.00
-0.15
-0.53%		28.75
0.75
2.68%		28.90
0.15
0.52%		29.85
0.95
3.29%		29.60
-0.25
-0.84%		 　　28.75
-0.85
-2.87%		28.70
-0.05
-0.17%		27.20
-1.5
-5.23%		28.15
0.95
3.49%		 　27.80
-0.35
-1.24%		28.25
0.45
1.62%		27.85
-0.4
-1.42%		27.30
-0.55
-1.97%		27.45
0.15
0.55%		 　27.40
-0.05
-0.18%		27.65
0.25
0.91%		27.60
-0.05
-0.18%		27.85
0.25
0.91%		27.40
-0.45
-1.62%		 27.60
0.2
0.73%		28.05
11 月28.40
0.8
2.9%		28.75
0.35
1.23%		29.00
0.25
0.87%		29.85
0.85
2.93%		 　29.55
-0.3
-1.01%		29.50
-0.05
-0.17%		29.45
-0.05
-0.17%		29.05
-0.4
-1.36%		29.15
0.1
0.34%		 　29.55
0.4
1.37%		30.40
0.85
2.88%		29.90
-0.5
-1.64%		30.05
0.15
0.5%		29.60
-0.45
-1.5%		 　29.65
0.05
0.17%		29.30
-0.35
-1.18%		29.35
0.05
0.17%		29.95
0.6
2.04%		29.85
-0.1
-0.33%		 　29.80
-0.05
-0.17%		30.15
0.35
1.17%		30.00
-0.15
-0.5%		 29.6
12 月30.35
0.35
1.17%		30.90
0.55
1.81%		 　31.10
0.2
0.65%		30.20
-0.9
-2.89%		29.90
-0.3
-0.99%		29.90
0
0%		30.05
0.15
0.5%		 　30.25
0.2
0.67%		21.55
-8.7
-28.76%		30.85
9.3
43.16%		31.00
0.15
0.49%		30.10
-0.9
-2.9%		 34.10
4
13.29%		30.40
-3.7
-10.85%		29.75
-0.65
-2.14%		30.00
0.25
0.84%		30.15
0.15
0.5%		30.40
0.25
0.83%		 　30.30
-0.1
-0.33%		30.35
0.05
0.17%		29.80
-0.55
-1.81%		29.45
-0.35
-1.17%		29.85
0.4
1.36%		　30.24

說明:最高漲幅:43.16%最低跌幅:-28.76% 最高價:37.35最低價:21.55平均價:30.79,灰色底表示週末,漲141天(91.8)元,跌156天(-96.85)元,平盤13天
43%=1,13%=2,6%=8,5%=3,4%=2,3%=18,2%=33,1%=52,0%=35,-0%=1,-1%=1,-2%=4,-3%=5,-4%=13,-5%=21,-6%=26,-7%=31,-8%=54,

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 6282 9624975 4997 348120467 36.95 36.95 35.85 35.95 0.65 0% 35.90 460 35.95 66 47.93
2022-01-04 6282 23624936 10804 870417999 36.25 37.35 36.05 37.10 1.15 3.2% 37.05 117 37.10 18 49.47
2022-01-05 6282 59715019 27475 2147483647 38.70 38.90 37.15 37.15 0.05 0.13% 37.15 51 37.20 35 49.53
2022-01-06 6282 18259465 9467 681929706 36.55 37.80 36.40 37.35 0.20 0.54% 37.35 109 37.40 131 49.80
2022-01-07 6282 18044249 9426 659319837 37.35 37.50 36.00 36.25 1.10 -2.95% 36.25 295 36.30 32 48.33
2022-01-10 6282 10621101 5562 379873187 35.90 36.15 35.25 35.75 0.50 -1.38% 35.70 191 35.80 9 47.67
2022-01-11 6282 15078743 7900 526805156 35.80 35.90 34.40 34.50 1.25 -3.5% 34.50 49 34.55 25 46.00
2022-01-12 6282 8219167 4524 283944822 34.85 35.25 34.00 34.30 0.20 -0.58% 34.30 44 34.35 37 45.73
2022-01-13 6282 7854296 4176 267453572 34.35 34.60 33.80 34.00 0.30 -0.87% 34.00 26 34.05 6 45.33
2022-01-14 6282 7841254 4185 261105282 33.80 33.95 33.00 33.55 0.45 -1.32% 33.50 27 33.55 17 44.73
2022-01-17 6282 5951710 3540 204307191 33.80 34.65 33.70 34.60 1.05 3.13% 34.60 48 34.65 32 46.13
2022-01-18 6282 6968062 3945 239374491 34.55 35.00 33.95 34.10 0.50 -1.45% 34.10 28 34.15 46 45.47
2022-01-19 6282 10298751 4969 353802692 33.85 34.75 33.70 34.10 0.00 0% 34.10 111 34.20 2 45.47
2022-01-20 6282 3193707 2022 109040783 34.30 34.60 33.95 34.10 0.00 0% 34.10 3 34.15 13 45.47
2022-01-21 6282 6728631 3983 226484624 34.00 34.45 33.15 33.40 0.70 -2.05% 33.35 1 33.40 50 44.53
2022-01-24 6282 6000353 3380 195705356 32.80 33.20 32.15 32.80 0.60 -1.8% 32.75 54 32.80 124 43.73
2022-01-25 6282 5927514 3279 192718797 32.80 33.25 32.10 32.10 0.70 -2.13% 32.10 36 32.15 44 42.80
2022-01-26 6282 5251096 2714 167951810 32.05 32.30 31.70 31.95 0.15 -0.47% 31.95 5 32.00 110 42.60
2022-02-07 6282 8242273 4314 275286474 32.60 33.95 32.60 33.95 2.00 6.26% 33.90 33 33.95 104 45.27
2022-02-08 6282 6867578 3780 236065932 33.50 34.90 33.35 34.75 0.80 2.36% 34.70 34 34.75 59 46.33
2022-02-09 6282 13841421 5072 486389400 34.60 35.65 34.60 35.10 0.35 1.01% 35.10 220 35.15 46 46.80
2022-02-10 6282 5455536 3795 190677136 35.10 35.55 34.60 34.80 0.30 -0.85% 34.80 5 34.85 24 46.40
2022-02-11 6282 4177033 2429 143990492 34.50 34.90 34.30 34.50 0.30 -0.86% 34.45 4 34.50 21 46.00
2022-02-14 6282 6581379 3560 221940070 34.50 34.50 33.40 33.60 0.90 -2.61% 33.60 40 33.65 10 44.80
2022-02-15 6282 5040315 3002 172593613 33.85 34.80 33.85 33.90 0.30 0.89% 33.90 102 33.95 111 45.20
2022-02-16 6282 6573011 3963 228894297 34.95 35.05 34.55 34.85 0.95 2.8% 34.85 113 34.90 150 46.47
2022-02-17 6282 8711550 4422 306272258 35.05 35.60 34.75 34.95 0.10 0.29% 34.90 25 34.95 125 46.60
2022-02-18 6282 8286461 4109 292670731 34.70 35.65 34.60 35.55 0.60 1.72% 35.50 127 35.55 10 47.40
2022-02-21 6282 4705087 2908 165444742 35.25 35.45 34.80 35.20 0.35 -0.98% 35.15 46 35.20 44 46.93
2022-02-22 6282 5904660 3550 202300300 34.90 35.10 33.55 34.20 1.00 -2.84% 34.15 10 34.20 16 45.60
2022-02-23 6282 2784681 1751 96064460 34.25 34.65 34.25 34.60 0.40 1.17% 34.60 1 34.65 31 46.13
2022-02-24 6282 5859819 3726 196978450 34.20 34.50 33.05 33.30 1.30 -3.76% 33.30 81 33.35 100 44.40
2022-02-25 6282 3468472 2256 116326768 33.70 34.00 33.25 33.25 0.05 -0.15% 33.25 177 33.30 18 44.33
2022-03-01 6282 3038836 1822 102781582 33.60 34.10 33.50 33.85 0.60 1.8% 33.85 16 33.90 5 45.13
2022-03-02 6282 3148000 1629 105417050 33.70 33.75 33.20 33.60 0.25 -0.74% 33.60 52 33.70 45 44.80
2022-03-03 6282 6305000 3028 216461500 34.00 34.70 33.85 34.25 0.65 1.93% 34.20 102 34.25 7 45.67
2022-03-07 6282 7505806 4280 249170987 34.40 34.40 32.80 33.00 1.40 -3.65% 33.00 317 33.05 10 44.00
2022-03-08 6282 6344469 3703 205578447 32.05 33.15 32.00 32.15 0.85 -2.58% 32.10 17 32.15 3 42.87
2022-03-09 6282 10319550 5127 345728410 32.65 34.00 32.30 34.00 1.85 5.75% 33.95 43 34.00 201 45.33
2022-03-10 6282 10701059 5213 370343362 34.40 35.00 34.35 34.35 0.35 1.03% 34.35 31 34.40 13 45.80
2022-03-11 6282 6991000 3248 242218700 34.35 34.95 34.05 34.75 0.40 1.16% 34.75 73 34.80 45 46.33
2022-03-14 6282 12570000 6607 422448500 34.45 34.45 33.10 33.45 1.30 -3.74% 33.40 48 33.45 33 28.59
2022-03-15 6282 8094000 3981 268936300 33.15 33.75 32.80 32.85 0.60 -1.79% 32.85 95 32.90 1 28.08
2022-03-16 6282 8058000 3832 267414800 33.50 33.80 32.80 32.95 0.10 0.3% 32.90 67 32.95 7 28.16
2022-03-17 6282 5591000 2643 188512400 33.70 34.00 33.40 33.75 0.80 2.43% 33.70 114 33.75 31 28.85
2022-03-18 6282 8796000 4082 301785700 33.85 34.65 33.50 34.35 0.60 1.78% 34.35 46 34.40 36 29.36
2022-03-21 6282 14531000 7500 512323150 34.80 35.75 34.65 35.10 0.75 2.18% 35.05 103 35.10 12 30.00
2022-03-22 6282 10205000 4709 361616100 34.85 35.70 34.70 35.70 0.60 1.71% 35.65 104 35.70 40 30.51
2022-03-23 6282 10799000 5552 383650050 36.00 36.15 35.10 35.35 0.35 -0.98% 35.30 41 35.35 31 30.21
2022-03-24 6282 10612000 5034 379489200 35.40 36.10 35.35 35.50 0.15 0.42% 35.45 85 35.50 20 30.34
2022-03-25 6282 13098000 6475 471112300 35.90 36.50 35.50 35.60 0.10 0.28% 35.55 95 35.60 1 30.43
2022-03-28 6282 5294000 2716 186338250 35.60 35.60 34.80 35.55 0.05 -0.14% 35.55 40 35.60 80 30.38
2022-03-29 6282 11820000 5934 420315400 35.85 36.25 34.80 34.90 0.65 -1.83% 34.90 224 34.95 32 29.83
2022-03-30 6282 12973000 6469 463226100 35.35 36.00 35.00 35.95 1.05 3.01% 35.90 31 35.95 23 30.73
2022-03-31 6282 9447000 4988 338774200 36.20 36.30 35.25 35.50 0.45 -1.25% 35.50 133 35.55 30 30.34
2022-04-01 6282 5839000 2933 207205750 35.25 35.95 34.85 35.90 0.40 1.13% 35.85 22 35.90 14 30.68
2022-04-06 6282 12055000 5715 429234000 35.90 36.20 35.20 35.70 0.20 -0.56% 35.70 51 35.75 9 30.51
2022-04-07 6282 21450689 10514 758690874 36.00 36.20 34.00 34.05 1.65 -4.62% 34.05 210 34.10 8 29.10
2022-04-08 6282 6511000 3632 223716050 34.60 34.80 34.00 34.15 0.10 0.29% 34.15 25 34.20 3 29.19
2022-04-11 6282 11971000 6693 396898050 34.50 34.50 32.55 32.70 1.45 -4.25% 32.65 137 32.70 23 27.95
2022-04-12 6282 8786000 3845 284743500 32.40 32.85 31.80 32.50 0.20 -0.61% 32.50 15 32.55 1 27.78
2022-04-13 6282 5470000 2628 178528300 32.30 32.85 32.30 32.85 0.35 1.08% 32.80 15 32.85 19 28.08
2022-04-14 6282 5281000 2914 171817800 33.00 33.00 32.30 32.30 0.55 -1.67% 32.30 153 32.35 98 27.61
2022-04-15 6282 6329000 3405 202305800 32.10 32.25 31.80 31.90 0.40 -1.24% 31.90 223 32.00 70 27.26
2022-04-18 6282 5341000 3168 169257850 32.05 32.35 31.20 31.30 0.60 -1.88% 31.30 33 31.35 9 26.75
2022-04-19 6282 3251553 2010 104054333 31.60 32.30 31.60 32.05 0.75 2.4% 32.05 8 32.10 44 27.39
2022-04-20 6282 4150000 2246 134025050 32.50 32.60 32.00 32.30 0.25 0.78% 32.30 14 32.35 37 27.61
2022-04-21 6282 3261449 1982 103216067 31.70 31.85 31.50 31.60 0.00 -2.17% 31.60 21 31.65 40 27.01
2022-04-22 6282 3958000 2099 123325750 31.50 31.50 30.95 31.05 0.55 -1.74% 31.05 62 31.10 9 26.54
2022-04-25 6282 7869000 4309 232305200 30.30 30.30 29.15 29.20 1.85 -5.96% 29.20 29 29.25 6 24.96
2022-04-26 6282 3584000 1869 105312050 29.55 29.65 29.15 29.20 0.00 0% 29.20 25 29.25 5 24.96
2022-04-27 6282 5708549 2794 162235654 28.05 28.85 28.05 28.75 0.45 -1.54% 28.75 8 28.80 6 24.57
2022-04-28 6282 2312000 1353 66906750 29.40 29.40 28.50 28.85 0.10 0.35% 28.85 57 28.90 48 24.66
2022-04-29 6282 1967000 1078 57370050 29.15 29.50 28.95 28.95 0.10 0.35% 28.90 55 28.95 7 24.74
2022-05-03 6282 1527000 852 44061850 28.90 29.05 28.70 28.75 0.20 -0.69% 28.75 38 28.80 24 24.57
2022-05-04 6282 1653000 874 47967350 29.00 29.15 28.85 29.10 0.35 1.22% 29.05 37 29.10 4 24.87
2022-05-05 6282 5566000 2565 165304300 29.55 30.00 29.40 29.75 0.65 2.23% 29.70 45 29.75 3 25.43
2022-05-06 6282 4313000 2009 124299750 28.90 29.05 28.60 28.70 1.05 -3.53% 28.70 36 28.75 13 24.53
2022-05-09 6282 5352622 3364 147466017 28.25 28.30 27.15 27.15 1.55 -5.4% 27.15 5 27.20 79 22.44
2022-05-10 6282 3579000 1875 97144200 26.40 27.80 26.30 27.45 0.30 1.1% 27.45 30 27.50 20 22.69
2022-05-11 6282 2871000 1302 78661350 27.50 27.70 27.10 27.25 0.20 -0.73% 27.25 29 27.30 39 22.52
2022-05-12 6282 3336000 1739 89592500 27.05 27.30 26.55 26.55 0.70 -2.57% 26.55 22 26.65 54 21.94
2022-05-13 6282 2285000 1205 62312450 26.90 27.60 26.90 27.50 0.95 3.58% 27.50 6 27.55 22 22.73
2022-05-16 6282 2030000 1082 56176200 27.90 28.00 27.35 27.35 0.15 -0.55% 27.35 27 27.40 1 22.60
2022-05-17 6282 3177000 1940 89714600 27.70 28.50 27.65 28.50 1.15 4.2% 28.45 14 28.50 114 23.55
2022-05-18 6282 8503000 4046 248466300 29.00 29.60 28.55 29.45 0.95 3.33% 29.45 12 29.50 186 24.34
2022-05-19 6282 7630000 3887 222856100 28.85 29.75 28.60 29.60 0.15 0.51% 29.60 47 29.65 5 24.46
2022-05-20 6282 11559000 5629 346065600 29.85 30.35 29.40 29.40 0.20 -0.68% 29.40 211 29.45 15 24.30
2022-05-23 6282 3819000 2160 111061900 29.40 29.55 28.80 28.80 0.60 -2.04% 28.80 200 28.85 15 23.80
2022-05-24 6282 2746618 1658 78483835 28.80 29.05 28.25 28.25 0.55 -1.91% 28.25 41 28.30 11 23.35
2022-05-25 6282 1561000 961 44887350 28.70 28.95 28.35 28.95 0.70 2.48% 28.90 12 28.95 37 23.93
2022-05-26 6282 1451000 904 41798450 29.15 29.15 28.50 28.55 0.40 -1.38% 28.55 6 28.60 17 23.60
2022-05-27 6282 1376000 817 39750400 28.90 29.10 28.70 28.90 0.35 1.23% 28.85 37 28.90 30 23.88
2022-05-30 6282 1951000 1120 57194000 29.20 29.45 29.15 29.40 0.50 1.73% 29.35 8 29.40 14 24.30
2022-05-31 6282 1958000 1028 57289050 29.45 29.50 29.10 29.15 0.25 -0.85% 29.15 82 29.25 29 24.09
2022-06-01 6282 2511000 1397 74141300 29.40 29.75 29.30 29.45 0.30 1.03% 29.45 17 29.50 19 24.34
2022-06-02 6282 1595000 946 46738150 29.50 29.50 29.10 29.30 0.15 -0.51% 29.25 38 29.30 25 24.21
2022-06-06 6282 1435000 931 42232550 29.60 29.65 29.30 29.30 0.00 0% 29.30 84 29.35 29 24.21
2022-06-07 6282 3139000 1816 93299400 29.60 29.90 29.55 29.55 0.25 0.85% 29.55 61 29.60 7 24.42
2022-06-08 6282 2445000 1453 73045050 29.95 30.15 29.65 29.70 0.15 0.51% 29.65 45 29.70 34 24.55
2022-06-09 6282 4027000 2027 120338200 29.85 30.30 29.65 29.65 0.05 -0.17% 29.65 72 29.70 97 24.50
2022-06-10 6282 2486000 1383 72657550 29.45 29.45 29.10 29.30 0.35 -1.18% 29.25 20 29.30 17 24.21
2022-06-13 6282 2654000 1573 75695300 28.80 28.80 28.30 28.45 0.85 -2.9% 28.40 10 28.45 33 23.51
2022-06-14 6282 2593000 1430 73515750 28.05 29.00 27.80 28.90 0.45 1.58% 28.85 5 28.90 28 23.88
2022-06-15 6282 7386000 4285 216949600 29.10 29.70 29.05 29.35 0.45 1.56% 29.35 41 29.40 22 24.26
2022-06-16 6282 3234000 1844 94146550 29.60 29.70 28.50 28.60 0.75 -2.56% 28.60 14 28.65 33 23.64
2022-06-17 6282 2981000 1500 84021750 27.60 28.65 27.60 28.30 0.30 -1.05% 28.30 9 28.40 7 23.39
2022-06-20 6282 3473456 1773 95898517 28.55 28.55 27.20 27.20 1.10 -3.89% 27.20 72 27.25 32 22.48
2022-06-21 6282 4188000 2008 118189350 27.50 28.75 27.45 28.75 1.55 5.7% 28.70 25 28.75 80 23.76
2022-06-22 6282 2193000 1212 62246600 28.80 28.80 28.00 28.45 0.30 -1.04% 28.40 10 28.45 23 23.51
2022-06-23 6282 4039324 2189 116644692 29.00 29.20 28.55 28.90 0.45 1.58% 28.90 167 28.95 11 23.88
2022-06-24 6282 4715000 2631 139343950 29.35 29.85 29.25 29.80 0.90 3.11% 29.75 69 29.80 23 24.63
2022-06-27 6282 4967000 2444 148358800 30.15 30.20 29.65 29.80 0.00 0% 29.75 35 29.80 12 24.63
2022-06-28 6282 13269000 6572 404575950 30.15 30.90 30.00 30.80 1.00 3.36% 30.75 7 30.80 106 25.45
2022-06-29 6282 7484000 4111 226427150 30.60 30.60 30.00 30.20 0.60 -1.95% 30.15 39 30.20 26 24.96
2022-06-30 6282 5634000 3027 165205750 30.05 30.05 28.70 28.80 1.40 -4.64% 28.80 63 28.85 13 23.80
2022-07-01 6282 5782488 3189 167533872 29.00 29.60 28.30 28.35 0.45 -1.56% 28.35 37 28.40 5 23.43
2022-07-04 6282 5100000 2902 142286150 28.65 28.80 27.35 27.55 0.80 -2.82% 27.55 41 27.60 88 22.77
2022-07-05 6282 3063000 1646 85636950 28.05 28.30 27.55 28.10 0.55 2% 28.10 84 28.15 17 23.22
2022-07-06 6282 6966621 3731 200238025 28.75 29.10 28.35 28.60 0.50 1.78% 28.55 8 28.60 7 23.64
2022-07-07 6282 6619000 3404 189559550 29.05 29.05 28.00 28.90 0.30 1.05% 28.90 10 28.95 59 23.88
2022-07-08 6282 10941000 5838 328493950 29.20 30.60 28.90 30.30 1.40 4.84% 30.25 26 30.30 10 25.04
2022-07-11 6282 7951000 3943 242737900 30.75 31.00 30.20 30.20 0.10 -0.33% 30.20 116 30.25 2 24.96
2022-07-12 6282 3932000 2242 116023550 30.00 30.10 29.20 29.25 0.95 -3.15% 29.25 52 29.30 39 24.17
2022-07-13 6282 3815000 2056 114803850 30.30 30.35 29.70 30.00 0.75 2.56% 29.95 33 30.00 41 24.79
2022-07-14 6282 7006000 3495 214400750 29.95 31.00 29.80 30.90 0.90 3% 30.85 56 30.90 100 25.54
2022-07-15 6282 5965000 3291 184560850 31.00 31.20 30.50 31.10 0.20 0.65% 31.10 13 31.15 109 25.70
2022-07-18 6282 6657000 3367 208083900 31.50 31.65 30.90 31.05 0.05 -0.16% 31.05 12 31.10 13 25.66
2022-07-19 6282 4181000 2276 130994550 30.80 31.55 30.70 31.50 0.45 1.45% 31.50 11 31.55 86 26.03
2022-07-20 6282 5421000 2958 171133050 32.00 32.00 31.20 31.20 0.30 -0.95% 31.20 76 31.25 8 25.79
2022-07-21 6282 5218000 2839 163945600 31.40 31.80 30.90 31.75 0.55 1.76% 31.70 29 31.75 10 26.24
2022-07-22 6282 4184123 3115 132250518 31.95 32.05 31.15 31.35 0.40 -1.26% 31.35 34 31.40 6 25.91
2022-07-25 6282 3693000 1781 114558450 31.20 31.30 30.75 31.00 0.35 -1.12% 31.00 34 31.05 2 25.62
2022-07-26 6282 4217000 2131 127838350 30.95 30.95 30.10 30.10 0.90 -2.9% 30.10 174 30.15 6 24.88
2022-07-27 6282 2769000 1352 84203850 30.25 30.65 30.05 30.60 0.50 1.66% 30.55 17 30.60 7 25.29
2022-07-28 6282 2560000 1244 78228450 30.95 30.95 30.35 30.40 0.20 -0.65% 30.40 35 30.50 36 25.12
2022-07-29 6282 22852000 9715 713829850 30.65 31.90 30.25 31.90 1.50 4.93% 31.85 92 31.90 39 26.36
2022-08-01 6282 12243000 6524 393770400 31.65 32.60 31.55 31.95 0.05 0.16% 31.95 67 32.00 31 26.40
2022-08-02 6282 5487000 3016 171899550 31.65 31.65 31.05 31.35 0.60 -1.88% 31.35 77 31.40 24 25.91
2022-08-03 6282 5630000 3112 173272550 31.30 31.45 30.25 30.50 0.85 -2.71% 30.50 24 30.55 9 22.43
2022-08-04 6282 4802000 2878 143701250 30.60 30.75 29.30 29.90 0.60 -1.97% 29.90 44 29.95 19 21.99
2022-08-05 6282 3669642 2385 110276602 29.90 30.35 29.90 29.95 0.05 0.17% 29.95 78 30.00 108 22.02
2022-08-08 6282 3328000 2029 97922650 29.65 29.85 29.05 29.70 0.25 -0.83% 29.70 60 29.75 9 21.84
2022-08-09 6282 2304000 1292 69083600 29.70 30.25 29.60 30.10 0.40 1.35% 30.10 53 30.15 14 22.13
2022-08-10 6282 3186787 1740 96777916 30.15 30.55 30.15 30.30 0.20 0.66% 30.30 78 30.35 24 22.28
2022-08-11 6282 2808000 1507 85469600 30.65 30.75 30.30 30.30 0.00 0% 30.30 49 30.35 4 22.28
2022-08-12 6282 2182000 1233 66329950 30.50 30.60 30.05 30.50 0.20 0.66% 30.45 22 30.50 19 22.43
2022-08-15 6282 5122000 2728 159294400 30.80 31.35 30.70 31.25 0.75 2.46% 31.25 49 31.30 123 22.98
2022-08-16 6282 3200000 1824 100044600 31.45 31.55 31.10 31.20 0.05 -0.16% 31.15 83 31.20 16 22.94
2022-08-17 6282 8522000 5016 258904950 30.75 30.80 30.15 30.25 0.95 -3.04% 30.25 6 30.30 3 22.24
2022-08-18 6282 2261000 1231 68936400 30.05 30.75 30.00 30.50 0.25 0.83% 30.50 17 30.55 9 22.43
2022-08-19 6282 1884000 1018 57607600 30.65 30.80 30.50 30.55 0.05 0.16% 30.50 21 30.55 5 22.46
2022-08-22 6282 3811221 2191 117649067 30.70 31.20 30.55 30.55 0.00 0% 30.55 86 30.60 7 22.46
2022-08-23 6282 1255000 769 38042500 30.40 30.45 30.05 30.35 0.20 -0.65% 30.35 12 30.40 4 22.32
2022-08-24 6282 1242000 753 37818200 30.55 30.70 30.30 30.35 0.00 0% 30.30 26 30.35 1 22.32
2022-08-25 6282 1784000 1016 54602450 30.60 30.75 30.45 30.70 0.35 1.15% 30.65 34 30.70 2 22.57
2022-08-26 6282 2459000 1265 75542000 31.00 31.05 30.60 30.60 0.10 -0.33% 30.60 77 30.65 20 22.50
2022-08-29 6282 4028000 2369 118881850 29.85 30.00 29.25 29.50 1.10 -3.59% 29.45 25 29.55 33 21.69
2022-08-30 6282 1326000 860 39314300 29.50 29.80 29.45 29.55 0.05 0.17% 29.55 15 29.65 6 21.73
2022-08-31 6282 5567000 2636 167513650 29.50 30.55 29.50 30.30 0.75 2.54% 30.30 151 30.35 48 22.28
2022-09-01 6282 3158499 2034 93834312 29.90 30.00 29.50 29.55 0.75 -2.48% 29.55 42 29.60 12 21.73
2022-09-02 6282 1946000 1118 57550050 29.70 29.85 29.40 29.45 0.10 -0.34% 29.45 54 29.50 1 21.65
2022-09-05 6282 3139000 1865 90804000 29.60 29.60 28.70 28.85 0.60 -2.04% 28.85 8 28.90 21 21.21
2022-09-06 6282 2527000 1364 72517300 29.10 29.20 28.45 28.50 0.35 -1.21% 28.50 49 28.55 5 20.96
2022-09-07 6282 2064000 1171 57979650 28.35 28.35 27.90 28.10 0.40 -1.4% 28.05 67 28.10 6 20.66
2022-09-08 6282 1641000 904 46957200 28.40 28.95 28.25 28.90 0.80 2.85% 28.90 33 28.95 47 21.25
2022-09-12 6282 5133000 2305 150467800 29.30 29.45 29.10 29.30 0.40 1.38% 29.30 27 29.35 25 21.54
2022-09-13 6282 1591000 870 46572800 29.40 29.50 29.10 29.20 0.10 -0.34% 29.20 31 29.25 28 21.47
2022-09-14 6282 2195000 1198 63885050 28.50 29.60 28.45 29.45 0.25 0.86% 29.45 32 29.50 33 21.65
2022-09-15 6282 6859000 3290 204579850 29.65 30.15 29.45 29.55 0.10 0.34% 29.50 39 29.55 16 21.73
2022-09-16 6282 5870000 3344 175751900 29.75 30.40 29.55 29.60 0.05 0.17% 29.60 5 29.65 1 21.76
2022-09-19 6282 3467943 2108 100929104 29.60 29.70 28.85 28.85 0.75 -2.53% 28.85 1 28.90 8 21.21
2022-09-20 6282 9405000 5123 282076150 29.65 30.45 29.45 30.30 1.45 5.03% 30.25 59 30.30 35 22.28
2022-09-21 6282 5433000 2913 164205600 30.10 30.50 29.90 30.05 0.25 -0.83% 30.05 17 30.10 3 22.10
2022-09-22 6282 2725000 1484 81540350 29.70 30.20 29.65 29.95 0.10 -0.33% 29.90 44 29.95 33 22.02
2022-09-23 6282 3316000 1842 98872300 30.05 30.30 29.35 29.50 0.45 -1.5% 29.45 41 29.50 11 21.69
2022-09-26 6282 5678000 3038 160516350 29.05 29.10 27.60 27.80 1.70 -5.76% 27.80 76 27.90 3 20.44
2022-09-27 6282 3144000 1604 87936000 27.95 28.30 27.75 28.20 0.40 1.44% 28.20 11 28.25 26 20.74
2022-09-28 6282 6823000 3201 192655850 28.25 28.80 27.55 27.75 0.45 -1.6% 27.75 93 27.80 56 20.40
2022-09-29 6282 6965000 3655 198550850 28.55 28.90 28.10 28.20 0.45 1.62% 28.20 47 28.25 5 20.74
2022-09-30 6282 3311000 1935 91975900 27.55 28.35 27.25 28.15 0.05 -0.18% 28.15 23 28.20 9 20.70
2022-10-03 6282 2163000 1178 60618500 27.75 28.30 27.75 28.00 0.15 -0.53% 28.00 5 28.05 5 20.59
2022-10-04 6282 3223586 1712 92090230 28.65 28.80 28.30 28.75 0.75 2.68% 28.70 30 28.75 11 21.14
2022-10-05 6282 3314000 1775 96171700 29.10 29.25 28.80 28.90 0.15 0.52% 28.90 14 28.95 5 21.25
2022-10-06 6282 10659000 5427 317776800 29.65 30.15 29.35 29.85 0.95 3.29% 29.80 158 29.85 75 21.95
2022-10-07 6282 3667000 1959 109390650 30.00 30.25 29.50 29.60 0.25 -0.84% 29.55 71 29.60 26 21.76
2022-10-11 6282 3489000 1825 100643700 29.00 29.30 28.65 28.75 0.85 -2.87% 28.75 2 28.80 11 21.14
2022-10-12 6282 2182000 1145 62446000 28.70 28.90 28.30 28.70 0.05 -0.17% 28.70 1 28.75 21 21.10
2022-10-13 6282 5259000 2582 145876650 28.75 28.85 27.10 27.20 1.50 -5.23% 27.20 83 27.25 87 20.00
2022-10-14 6282 2366000 1303 66483100 28.00 28.25 27.85 28.15 0.95 3.49% 28.10 24 28.15 45 20.70
2022-10-17 6282 3438000 1811 94031550 27.70 27.80 26.95 27.80 0.35 -1.24% 27.80 6 27.85 18 20.44
2022-10-18 6282 2645000 1338 74609500 28.20 28.40 28.05 28.25 0.45 1.62% 28.25 17 28.30 125 20.77
2022-10-19 6282 2109000 1204 59390550 28.40 28.65 27.80 27.85 0.40 -1.42% 27.85 7 27.90 10 20.48
2022-10-20 6282 5790000 2444 159015700 27.85 27.95 27.20 27.30 0.55 -1.97% 27.30 221 27.35 3 20.07
2022-10-21 6282 2971000 1559 81598600 27.50 27.65 27.25 27.45 0.15 0.55% 27.40 26 27.45 15 20.18
2022-10-24 6282 1850000 965 51198500 27.90 27.90 27.40 27.40 0.05 -0.18% 27.35 40 27.45 10 20.15
2022-10-25 6282 2371000 1359 65217650 27.45 27.80 27.25 27.65 0.25 0.91% 27.60 18 27.65 17 20.33
2022-10-26 6282 5265000 2924 147079350 27.95 28.40 27.60 27.60 0.05 -0.18% 27.60 33 27.65 5 20.29
2022-10-27 6282 1990000 1148 55263350 27.55 27.95 27.55 27.85 0.25 0.91% 27.85 6 27.90 27 20.48
2022-10-28 6282 1785968 1089 49192372 27.85 27.90 27.35 27.40 0.45 -1.62% 27.40 26 27.45 8 20.15
2022-10-31 6282 1572000 842 43581500 27.60 27.90 27.60 27.60 0.20 0.73% 27.60 116 27.65 1 20.29
2022-11-01 6282 3249000 1640 91452950 27.65 28.50 27.65 28.40 0.80 2.9% 28.40 5 28.45 61 20.88
2022-11-02 6282 3167000 1789 90928250 28.40 28.90 28.40 28.75 0.35 1.23% 28.75 61 28.80 71 21.14
2022-11-03 6282 2917000 1518 84250300 28.25 29.20 28.25 29.00 0.25 0.87% 29.00 37 29.05 60 21.32
2022-11-04 6282 7039000 3539 208683450 29.00 29.95 29.00 29.85 0.85 2.93% 29.80 14 29.85 57 21.95
2022-11-07 6282 4404000 2401 130745500 29.65 29.85 29.55 29.55 0.30 -1.01% 29.50 208 29.55 9 18.35
2022-11-08 6282 3623000 2047 106964900 29.65 29.80 29.30 29.50 0.05 -0.17% 29.50 57 29.55 40 18.32
2022-11-09 6282 7846000 3914 233813400 30.10 30.20 29.45 29.45 0.05 -0.17% 29.45 73 29.50 90 18.29
2022-11-10 6282 2448100 1547 71381402 29.25 29.45 29.00 29.05 0.40 -1.36% 29.05 29 29.10 3 18.04
2022-11-11 6282 3042000 1584 89099600 29.70 29.80 29.05 29.15 0.10 0.34% 29.10 88 29.15 20 18.11
2022-11-14 6282 2651000 1442 78135250 29.20 29.75 29.15 29.55 0.40 1.37% 29.55 52 29.60 117 18.35
2022-11-15 6282 14338000 6705 433417600 29.80 30.50 29.45 30.40 0.85 2.88% 30.35 23 30.40 128 18.88
2022-11-16 6282 7690000 3857 232574300 30.60 30.75 29.90 29.90 0.50 -1.64% 29.90 73 29.95 5 18.57
2022-11-17 6282 6522000 3264 197795250 30.20 30.60 30.05 30.05 0.15 0.5% 30.05 109 30.10 11 18.66
2022-11-18 6282 3640000 1992 108901050 30.10 30.30 29.55 29.60 0.45 -1.5% 29.60 45 29.65 2 18.39
2022-11-21 6282 1169000 701 34794550 29.80 29.90 29.65 29.65 0.05 0.17% 29.65 9 29.70 5 18.42
2022-11-22 6282 1748000 1003 51362550 29.70 29.75 29.25 29.30 0.35 -1.18% 29.25 89 29.30 16 18.20
2022-11-23 6282 1419000 834 41640000 29.50 29.65 29.20 29.35 0.05 0.17% 29.35 11 29.40 11 18.23
2022-11-24 6282 3233000 1765 96414750 29.65 30.05 29.50 29.95 0.60 2.04% 29.95 9 30.00 50 18.60
2022-11-25 6282 7892000 3420 238112200 30.05 30.40 29.85 29.85 0.10 -0.33% 29.85 27 29.90 1 18.54
2022-11-28 6282 1423000 789 42333550 29.75 29.95 29.50 29.80 0.05 -0.17% 29.75 16 29.80 7 18.51
2022-11-29 6282 2165000 1108 64852400 29.85 30.15 29.65 30.15 0.35 1.17% 30.10 38 30.15 110 18.73
2022-11-30 6282 2419000 1217 72885200 30.25 30.40 30.00 30.00 0.15 -0.5% 30.00 164 30.05 24 18.63
2022-12-01 6282 7044000 2924 214280950 30.35 30.70 30.10 30.35 0.35 1.17% 30.35 34 30.40 8 18.85
2022-12-02 6282 10820000 5163 335898950 30.65 31.30 30.60 30.90 0.55 1.81% 30.90 74 30.95 2 19.19
2022-12-05 6282 4482000 2146 139487950 31.25 31.35 30.95 31.10 0.20 0.65% 31.05 2 31.10 3 19.32
2022-12-06 6282 3668000 2020 112150650 30.85 30.95 30.15 30.20 0.90 -2.89% 30.20 23 30.25 55 18.76
2022-12-07 6282 3191000 1681 96031850 30.35 30.60 29.60 29.90 0.30 -0.99% 29.90 8 29.95 14 18.57
2022-12-08 6282 2128000 1014 63803150 30.20 30.35 29.80 29.90 0.00 0% 29.85 51 29.90 7 18.57
2022-12-09 6282 7248000 3375 219586250 30.30 30.80 29.90 30.05 0.15 0.5% 30.05 25 30.10 23 18.66
2022-12-12 6282 2083000 1113 62744400 30.05 30.35 29.75 30.25 0.20 0.67% 30.25 2 30.30 12 18.79
2022-12-13 6282 414051 250 8945074 21.75 21.75 21.55 21.55 0.15 -28.76% 21.55 51 21.60 55 26.60
2022-12-14 6282 3968000 1966 122208550 30.75 31.00 30.60 30.85 0.50 43.16% 30.85 34 30.90 30 19.16
2022-12-15 6282 6681000 3205 207947350 31.00 31.35 30.90 31.00 0.15 0.49% 30.95 53 31.00 13 19.25
2022-12-16 6282 3377000 1907 102578000 30.55 30.70 30.10 30.10 0.90 -2.9% 30.10 29 30.25 2 18.70
2022-12-18 6282 6968062 3945 239374491 34.55 35.00 33.95 34.10 0.50 13.29% 34.10 28 34.15 46 45.47
2022-12-19 6282 1745000 913 52869500 30.15 30.45 30.05 30.40 0.30 -10.85% 30.40 29 30.45 76 18.88
2022-12-20 6282 4516000 2381 137167700 30.45 30.95 29.65 29.75 0.65 -2.14% 29.75 27 29.80 5 18.48
2022-12-21 6282 2256000 1361 68001000 30.15 30.40 29.85 30.00 0.25 0.84% 30.00 54 30.10 20 18.63
2022-12-22 6282 2328000 1474 70725000 30.40 30.70 30.05 30.15 0.15 0.5% 30.15 1 30.20 1 18.73
2022-12-23 6282 1846000 1084 55953850 30.00 30.65 29.90 30.40 0.25 0.83% 30.35 23 30.40 25 18.88
2022-12-26 6282 1793000 1076 54620550 30.60 30.70 30.30 30.30 0.10 -0.33% 30.30 66 30.35 17 18.82
2022-12-27 6282 1246000 738 37977550 30.50 30.65 30.35 30.35 0.05 0.17% 30.35 52 30.40 13 18.85
2022-12-28 6282 1651000 1130 49675500 30.35 30.55 29.80 29.80 0.55 -1.81% 29.80 151 29.85 16 18.51
2022-12-29 6282 2571000 1491 75448250 29.80 29.85 29.15 29.45 0.35 -1.17% 29.40 29 29.45 26 18.29
2022-12-30 6282 2159000 1220 64566850 29.75 30.15 29.70 29.85 0.40 1.36% 29.85 36 29.90 39 18.54