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　　48.75
0
0%		48.60
-0.15
-0.31%		48.30
-0.3
-0.62%		49.05
0.75
1.55%		 　49.60
0.55
1.12%		49.55
-0.05
-0.1%		49.50
-0.05
-0.1%		49.65
0.15
0.3%		49.15
-0.5
-1.01%		 　49.45
0.3
0.61%		49.50
0.05
0.1%		 　　　　　　　　　　　50.10
0.6
1.21%		50.90
0.8
1.6%		49.45
2 月51.40
0.5
0.98%		52.20
0.8
1.56%		52.30
0.1
0.19%		 　51.80
-0.5
-0.96%		52.00
0.2
0.39%		52.10
0.1
0.19%		52.10
0
0%		52.10
0
0%		 　51.90
-0.2
-0.38%		51.80
-0.1
-0.19%		51.20
-0.6
-1.16%		51.60
0.4
0.78%		51.60
0
0%		 　52.10
0.5
0.97%		52.70
0.6
1.15%		52.70
0
0%		53.20
0.5
0.95%		53.40
0.2
0.38%		 52.6
3 月　54.10
0.7
1.31%		54.90
0.8
1.48%		 　55.70
0.8
1.46%		56.90
1.2
2.15%		56.10
-0.8
-1.41%		55.60
-0.5
-0.89%		55.70
0.1
0.18%		 　55.60
-0.1
-0.18%		55.40
-0.2
-0.36%		55.90
0.5
0.9%		55.00
-0.9
-1.61%		55.80
0.8
1.45%		 　56.00
0.2
0.36%		55.60
-0.4
-0.71%		55.70
0.1
0.18%		55.70
0
0%		55.70
0
0%		 　55.70
0
0%		55.60
-0.1
-0.18%		55.30
-0.3
-0.54%		55.80
0.5
0.9%		55.90
0.1
0.18%		55.64
4 月 　　　　55.60
-0.3
-0.54%		55.70
0.1
0.18%		 　55.30
-0.4
-0.72%		55.60
0.3
0.54%		55.50
-0.1
-0.18%		55.50
0
0%		55.50
0
0%		 　55.40
-0.1
-0.18%		55.40
0
0%		55.20
-0.2
-0.36%		54.20
-1
-1.81%		53.20
-1
-1.85%		 　53.00
-0.2
-0.38%		52.50
-0.5
-0.94%		52.30
-0.2
-0.38%		51.50
-0.8
-1.53%		52.10
0.6
1.17%		 54.14
5 月　52.20
0.1
0.19%		52.20
0
0%		53.00
0.8
1.53%		53.20
0.2
0.38%		 　53.10
-0.1
-0.19%		52.60
-0.5
-0.94%		53.10
0.5
0.95%		52.70
-0.4
-0.75%		52.90
0.2
0.38%		 　52.80
-0.1
-0.19%		53.00
0.2
0.38%		53.30
0.3
0.57%		53.40
0.1
0.19%		53.90
0.5
0.94%		 　54.20
0.3
0.56%		54.10
-0.1
-0.18%		54.10
0
0%		53.90
-0.2
-0.37%		54.30
0.4
0.74%		 　54.50
0.2
0.37%		54.90
0.4
0.73%		55.50
0.6
1.09%		53.52
6 月55.60
0.1
0.18%		55.30
-0.3
-0.54%		 　55.80
0.5
0.9%		55.80
0
0%		55.60
-0.2
-0.36%		55.60
0
0%		55.10
-0.5
-0.9%		 　55.40
0.3
0.54%		55.70
0.3
0.54%		56.10
0.4
0.72%		55.80
-0.3
-0.53%		56.00
0.2
0.36%		 　55.90
-0.1
-0.18%		55.90
0
0%		55.50
-0.4
-0.72%		 　　　55.60
0.1
0.18%		54.90
-0.7
-1.26%		55.00
0.1
0.18%		55.40
0.4
0.73%		55.30
-0.1
-0.18%		 55.58
7 月　　55.50
0.2
0.36%		56.00
0.5
0.9%		58.20
2.2
3.93%		57.80
-0.4
-0.69%		56.70
-1.1
-1.9%		 　56.50
-0.2
-0.35%		56.80
0.3
0.53%		57.40
0.6
1.06%		57.60
0.2
0.35%		58.30
0.7
1.22%		 　　58.50
0.2
0.34%		58.00
-0.5
-0.85%		58.30
0.3
0.52%		58.30
0
0%		 　57.50
-0.8
-1.37%		57.50
0
0%		 52.30
-5.2
-9.04%		53.70
1.4
2.68%		 52.90
-0.8
-1.49%		56.34
8 月52.00
-0.9
-1.7%		52.00
0
0%		 52.30
0.3
0.58%		 　52.70
0.4
0.76%		52.70
0
0%		52.50
-0.2
-0.38%		51.90
-0.6
-1.14%		51.10
-0.8
-1.54%		 　50.30
-0.8
-1.57%		50.30
0
0%		50.80
0.5
0.99%		51.30
0.5
0.98%		51.50
0.2
0.39%		 　52.50
1
1.94%		52.60
0.1
0.19%		55.40
2.8
5.32%		56.10
0.7
1.26%		56.60
0.5
0.89%		 　56.00
-0.6
-1.06%		56.40
0.4
0.71%		56.90
0.5
0.89%		57.70
0.8
1.41%		53.16
9 月57.10
-0.6
-1.04%		 　57.50
0.4
0.7%		57.80
0.3
0.52%		58.20
0.4
0.69%		57.80
-0.4
-0.69%		57.20
-0.6
-1.04%		 　57.10
-0.1
-0.17%		57.40
0.3
0.53%		56.60
-0.8
-1.39%		57.20
0.6
1.06%		58.00
0.8
1.4%		 　58.80
0.8
1.38%		60.80
2
3.4%		58.00
-2.8
-4.61%		57.20
-0.8
-1.38%		57.50
0.3
0.52%		 　58.30
0.8
1.39%		56.70
-1.6
-2.74%		56.90
0.2
0.35%		57.40
0.5
0.88%		 57.71
10 月　57.70
0.3
0.52%		57.50
-0.2
-0.35%		57.60
0.1
0.17%		57.60
0
0%		57.50
-0.1
-0.17%		 　　　57.80
0.3
0.52%		58.30
0.5
0.87%		60.00
1.7
2.92%		 　59.20
-0.8
-1.33%		60.70
1.5
2.53%		60.00
-0.7
-1.15%		60.70
0.7
1.17%		60.80
0.1
0.16%		 　59.90
-0.9
-1.48%		60.70
0.8
1.34%		62.00
1.3
2.14%		60.20
-1.8
-2.9%		59.40
-0.8
-1.33%		 　59.90
0.5
0.84%		59.30
-0.6
-1%		59.32
11 月59.70
0.4
0.67%		60.90
1.2
2.01%		61.50
0.6
0.99%		 　61.50
0
0%		61.70
0.2
0.33%		61.40
-0.3
-0.49%		60.80
-0.6
-0.98%		60.20
-0.6
-0.99%		 　60.50
0.3
0.5%		61.50
1
1.65%		60.90
-0.6
-0.98%		61.50
0.6
0.99%		61.00
-0.5
-0.81%		 　61.40
0.4
0.66%		60.70
-0.7
-1.14%		60.90
0.2
0.33%		60.90
0
0%		60.70
-0.2
-0.33%		 　60.00
-0.7
-1.15%		60.60
0.6
1%		62.00
1.4
2.31%		63.80
1.8
2.9%		 61.23
12 月65.80
2
3.13%		 　66.00
0.2
0.3%		65.50
-0.5
-0.76%		65.40
-0.1
-0.15%		64.60
-0.8
-1.22%		64.70
0.1
0.15%		 　65.00
0.3
0.46%		65.80
0.8
1.23%		66.40
0.6
0.91%		71.90
5.5
8.28%		67.20
-4.7
-6.54%		 　68.50
1.3
1.93%		67.80
-0.7
-1.02%		68.80
1
1.47%		68.10
-0.7
-1.02%		68.00
-0.1
-0.15%		 　66.40
-1.6
-2.35%		66.80
0.4
0.6%		67.30
0.5
0.75%		66.00
-1.3
-1.93%		65.20
-0.8
-1.21%		　　66.68

說明:最高漲幅:8.28%最低跌幅:-9.04% 最高價:71.90最低價:48.30平均價:56.46,灰色底表示週末,漲163天(92.85)元,跌111天(-71.95)元,平盤26天
8%=1,5%=1,4%=1,3%=7,2%=13,1%=96,0%=70,-0%=1,-1%=1,-2%=2,-3%=2,-4%=12,-5%=38,-6%=55,

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
2023-01-03 6257 504000 288 24557150 48.75 48.95 48.45 48.75 0.20 0% 48.70 24 48.75 2 6.40
2023-01-04 6257 250000 173 12162600 48.65 48.95 48.55 48.60 0.15 -0.31% 48.60 1 48.65 2 6.38
2023-01-05 6257 1163000 687 56413900 48.50 48.80 48.25 48.30 0.30 -0.62% 48.30 24 48.35 11 6.34
2023-01-06 6257 1210000 653 59062650 48.45 49.10 48.30 49.05 0.75 1.55% 49.05 28 49.10 50 6.44
2023-01-09 6257 934000 585 46211500 49.35 49.80 49.20 49.60 0.55 1.12% 49.55 32 49.60 38 6.51
2023-01-10 6257 465000 308 23059450 49.80 49.80 49.40 49.55 0.05 -0.1% 49.55 8 49.60 9 6.50
2023-01-11 6257 591000 373 29289100 49.70 49.70 49.40 49.50 0.05 -0.1% 49.50 2 49.60 28 6.50
2023-01-12 6257 996000 516 49560900 49.80 49.95 49.50 49.65 0.15 0.3% 49.60 1 49.65 10 6.52
2023-01-13 6257 860000 469 42496600 49.80 49.85 49.15 49.15 0.50 -1.01% 49.15 8 49.20 5 6.45
2023-01-16 6257 756000 423 37266150 49.15 49.55 49.00 49.45 0.30 0.61% 49.35 1 49.45 9 6.49
2023-01-17 6257 459000 298 22702300 49.45 49.55 49.30 49.50 0.05 0.1% 49.50 12 49.55 21 6.50
2023-01-30 6257 1510000 978 75545400 49.85 50.20 49.85 50.10 0.60 1.21% 50.00 18 50.10 14 6.57
2023-01-31 6257 2319000 1147 117253400 50.10 50.90 49.80 50.90 0.80 1.6% 50.80 2 50.90 133 6.68
2023-02-01 6257 2456000 1440 125977400 51.20 51.60 51.00 51.40 0.50 0.98% 51.30 46 51.40 5 6.75
2023-02-02 6257 4008000 2073 208375200 51.80 52.40 51.60 52.20 0.80 1.56% 52.20 59 52.30 50 6.85
2023-02-03 6257 1967000 1327 102967200 52.50 52.60 52.10 52.30 0.10 0.19% 52.30 24 52.40 60 6.86
2023-02-06 6257 1240000 832 64338600 52.30 52.30 51.60 51.80 0.50 -0.96% 51.80 37 51.90 48 6.80
2023-02-07 6257 922000 610 47831700 51.60 52.00 51.50 52.00 0.20 0.39% 51.90 39 52.00 45 6.82
2023-02-08 6257 1107000 730 57731500 52.20 52.40 52.00 52.10 0.10 0.19% 52.00 46 52.10 11 6.84
2023-02-09 6257 695000 473 36212000 52.00 52.20 51.90 52.10 0.00 0% 52.10 14 52.20 38 6.84
2023-02-10 6257 773000 552 40210900 52.30 52.30 51.80 52.10 0.00 0% 52.00 16 52.10 45 6.84
2023-02-13 6257 685000 534 35484000 52.10 52.10 51.60 51.90 0.20 -0.38% 51.80 10 51.90 10 6.81
2023-02-14 6257 786000 491 40756300 52.00 52.10 51.70 51.80 0.10 -0.19% 51.80 40 51.90 35 6.80
2023-02-15 6257 2093000 1191 107702100 51.40 51.90 51.20 51.20 0.60 -1.16% 51.20 150 51.30 13 6.72
2023-02-16 6257 1051000 682 54139400 51.30 51.70 51.30 51.60 0.40 0.78% 51.60 26 51.70 27 6.77
2023-02-17 6257 754000 477 38935100 51.60 51.80 51.30 51.60 0.00 0% 51.60 10 51.70 20 6.77
2023-02-20 6257 765000 519 39673800 51.60 52.10 51.50 52.10 0.50 0.97% 52.00 3 52.10 38 6.84
2023-02-21 6257 1805000 1082 94750100 52.30 52.70 52.00 52.70 0.60 1.15% 52.60 26 52.70 102 6.92
2023-02-22 6257 1099000 674 57595800 52.50 52.70 52.10 52.70 0.00 0% 52.60 8 52.70 68 6.92
2023-02-23 6257 1902000 1250 100978900 52.90 53.30 52.90 53.20 0.50 0.95% 53.20 22 53.30 47 6.98
2023-02-24 6257 1647000 964 87765900 53.60 53.70 52.90 53.40 0.20 0.38% 53.30 22 53.40 29 7.01
2023-03-02 6257 1824000 1057 98622600 54.20 54.40 53.80 54.10 0.00 1.31% 54.00 37 54.10 29 7.10
2023-03-03 6257 3405000 1779 186844800 54.60 55.20 54.40 54.90 0.80 1.48% 54.90 17 55.00 140 7.20
2023-03-06 6257 2454000 1294 136433700 55.30 55.80 55.30 55.70 0.80 1.46% 55.60 93 55.70 35 7.31
2023-03-07 6257 4270000 2357 240959300 55.90 56.90 55.60 56.90 1.20 2.15% 56.80 43 56.90 29 7.47
2023-03-08 6257 6419000 3705 360167100 56.20 56.50 55.50 56.10 0.80 -1.41% 56.10 13 56.20 56 7.36
2023-03-09 6257 3553000 2098 197686200 56.20 56.30 55.20 55.60 0.50 -0.89% 55.50 6 55.60 49 8.37
2023-03-10 6257 2452000 1361 136050400 55.20 55.90 55.10 55.70 0.10 0.18% 55.50 22 55.70 79 8.39
2023-03-13 6257 2064000 1174 114025600 55.40 55.70 54.70 55.60 0.10 -0.18% 55.50 14 55.60 10 8.37
2023-03-14 6257 1190000 740 65757600 55.20 55.50 55.00 55.40 0.20 -0.36% 55.30 3 55.40 10 8.34
2023-03-15 6257 2100000 1197 117174800 55.60 56.10 55.50 55.90 0.50 0.9% 55.80 6 55.90 42 8.42
2023-03-16 6257 1893000 1104 104692500 55.50 55.90 55.00 55.00 0.90 -1.61% 55.00 96 55.10 31 8.28
2023-03-17 6257 1510000 914 83973000 55.70 55.80 55.40 55.80 0.80 1.45% 55.60 39 55.80 179 8.40
2023-03-20 6257 1345000 790 75275000 55.80 56.20 55.70 56.00 0.20 0.36% 55.90 8 56.00 77 8.43
2023-03-21 6257 1807000 1257 100768000 56.30 56.30 55.50 55.60 0.40 -0.71% 55.60 37 55.70 1 8.37
2023-03-22 6257 1292000 822 71851200 55.90 55.90 55.40 55.70 0.10 0.18% 55.60 38 55.70 32 8.39
2023-03-23 6257 889000 521 49515300 55.70 55.90 55.50 55.70 0.00 0% 55.70 43 55.80 15 8.39
2023-03-24 6257 1004000 600 55940200 55.90 55.90 55.60 55.70 0.00 0% 55.70 1 55.80 209 8.39
2023-03-27 6257 1413000 757 78926800 55.70 56.10 55.60 55.70 0.00 0% 55.70 40 55.80 2 8.39
2023-03-28 6257 1526000 924 84946300 55.70 55.90 55.40 55.60 0.10 -0.18% 55.60 12 55.70 11 8.37
2023-03-29 6257 2307000 1362 127267500 55.90 55.90 54.90 55.30 0.30 -0.54% 55.30 65 55.40 29 8.33
2023-03-30 6257 1061000 662 59145800 55.50 56.00 55.30 55.80 0.50 0.9% 55.70 32 55.80 15 8.40
2023-03-31 6257 2783000 934 155586800 56.00 56.00 55.70 55.90 0.10 0.18% 55.90 16 56.00 251 8.42
2023-04-06 6257 1036000 694 57574000 55.80 55.90 55.30 55.60 0.30 -0.54% 55.60 18 55.70 15 8.37
2023-04-07 6257 766000 471 42668100 55.80 56.00 55.50 55.70 0.10 0.18% 55.70 17 55.80 44 8.39
2023-04-10 6257 1199000 687 66342200 55.60 55.70 55.20 55.30 0.40 -0.72% 55.30 55 55.40 6 8.33
2023-04-11 6257 827000 530 45890700 55.40 55.60 55.20 55.60 0.30 0.54% 55.50 37 55.60 24 8.37
2023-04-12 6257 1319000 815 73012800 55.60 55.60 55.20 55.50 0.10 -0.18% 55.50 24 55.60 43 8.36
2023-04-13 6257 1873000 859 104174400 55.50 55.90 55.50 55.50 0.00 0% 55.50 79 55.60 26 8.36
2023-04-14 6257 1125000 553 62557600 55.80 55.80 55.50 55.50 0.00 0% 55.50 83 55.60 11 8.36
2023-04-17 6257 880000 471 48724300 55.40 55.50 55.20 55.40 0.10 -0.18% 55.40 27 55.50 59 8.34
2023-04-18 6257 1073000 544 59485900 55.30 55.60 55.30 55.40 0.00 0% 55.30 86 55.40 12 8.34
2023-04-19 6257 1183000 740 65402400 55.40 55.40 55.20 55.20 0.20 -0.36% 55.20 118 55.30 8 8.31
2023-04-20 6257 2027000 1128 110409000 55.00 55.00 54.20 54.20 1.00 -1.81% 54.20 93 54.30 48 8.16
2023-04-21 6257 1907000 955 102330700 54.20 54.40 53.10 53.20 1.00 -1.85% 53.20 27 53.30 19 8.01
2023-04-24 6257 1383000 623 73484100 53.00 53.40 53.00 53.00 0.20 -0.38% 53.00 46 53.10 4 7.98
2023-04-25 6257 1695000 668 89456400 53.30 53.30 52.50 52.50 0.50 -0.94% 52.50 146 52.60 1 7.91
2023-04-26 6257 2003000 987 104241900 52.00 52.40 51.60 52.30 0.20 -0.38% 52.20 25 52.30 10 7.88
2023-04-27 6257 3776000 1912 194239300 51.60 52.00 50.80 51.50 0.80 -1.53% 51.50 77 51.60 14 9.64
2023-04-28 6257 1175000 726 61243000 52.00 52.50 51.90 52.10 0.60 1.17% 52.00 10 52.10 26 9.76
2023-05-02 6257 915000 552 47650500 52.00 52.30 51.60 52.20 0.10 0.19% 52.10 21 52.20 4 9.78
2023-05-03 6257 522000 323 27254900 52.00 52.40 51.80 52.20 0.00 0% 52.20 16 52.30 23 9.78
2023-05-04 6257 1397000 846 73774500 52.20 53.20 52.20 53.00 0.80 1.53% 52.90 10 53.00 3 9.93
2023-05-05 6257 871000 568 46315700 53.00 53.40 52.90 53.20 0.20 0.38% 53.20 2 53.30 19 9.96
2023-05-08 6257 1316000 721 70020800 53.60 53.60 52.90 53.10 0.10 -0.19% 53.10 17 53.20 4 9.94
2023-05-09 6257 1026000 609 54238600 53.40 53.40 52.50 52.60 0.50 -0.94% 52.60 69 52.70 9 9.85
2023-05-10 6257 796000 471 42053900 52.50 53.10 52.40 53.10 0.50 0.95% 53.00 29 53.10 37 9.94
2023-05-11 6257 932000 557 49247600 53.10 53.10 52.60 52.70 0.40 -0.75% 52.70 8 52.80 13 9.87
2023-05-12 6257 827000 505 43754300 52.60 53.10 52.60 52.90 0.20 0.38% 52.90 5 53.10 90 9.91
2023-05-15 6257 519000 402 27418900 52.60 53.00 52.60 52.80 0.10 -0.19% 52.80 17 52.90 2 9.89
2023-05-16 6257 683000 458 36246200 52.90 53.20 52.80 53.00 0.20 0.38% 52.90 19 53.00 4 9.93
2023-05-17 6257 1082224 850 57675552 52.70 53.50 52.70 53.30 0.30 0.57% 53.20 28 53.30 14 9.98
2023-05-18 6257 1033000 603 55175600 53.60 53.60 53.10 53.40 0.10 0.19% 53.40 27 53.50 21 10.00
2023-05-19 6257 1066000 688 57390800 53.40 54.00 53.40 53.90 0.50 0.94% 53.80 29 53.90 17 10.09
2023-05-22 6257 589000 369 31899500 54.00 54.30 53.90 54.20 0.30 0.56% 54.10 25 54.20 10 10.15
2023-05-23 6257 698000 349 37750400 54.20 54.20 53.80 54.10 0.10 -0.18% 54.00 68 54.10 3 10.13
2023-05-24 6257 563000 394 30406600 53.80 54.30 53.50 54.10 0.00 0% 54.00 39 54.10 28 10.13
2023-05-25 6257 633000 355 34148300 53.90 54.10 53.70 53.90 0.20 -0.37% 53.90 77 54.00 1 10.09
2023-05-26 6257 2220000 1275 121132100 53.90 54.90 53.90 54.30 0.40 0.74% 54.30 13 54.40 42 10.17
2023-05-29 6257 1110000 690 60696100 54.90 55.00 54.50 54.50 0.20 0.37% 54.50 116 54.60 20 10.21
2023-05-30 6257 1247000 704 68143400 54.90 54.90 54.30 54.90 0.40 0.73% 54.80 13 54.90 67 10.28
2023-05-31 6257 1761000 1066 97287900 54.80 55.50 54.80 55.50 0.60 1.09% 55.40 2 55.50 58 10.39
2023-06-01 6257 1271000 862 70592100 55.20 55.70 55.10 55.60 0.10 0.18% 55.50 62 55.60 25 10.41
2023-06-02 6257 1855000 984 103064800 55.70 55.70 55.30 55.30 0.30 -0.54% 55.30 154 55.40 2 10.36
2023-06-05 6257 1281000 1012 71342900 55.80 55.80 55.40 55.80 0.50 0.9% 55.70 56 55.80 102 10.45
2023-06-06 6257 1786000 1324 99758100 55.90 56.00 55.50 55.80 0.00 0% 55.80 58 55.90 21 10.45
2023-06-07 6257 1797000 918 100267700 55.80 56.00 55.60 55.60 0.20 -0.36% 55.60 20 55.70 23 10.41
2023-06-08 6257 1357000 797 75633700 55.60 55.90 55.40 55.60 0.00 0% 55.60 98 55.70 13 10.41
2023-06-09 6257 2075000 1272 114208300 55.60 55.80 54.70 55.10 0.50 -0.9% 55.10 3 55.20 28 10.32
2023-06-12 6257 1430000 873 78919200 55.00 55.70 54.60 55.40 0.30 0.54% 55.40 163 55.60 7 10.37
2023-06-13 6257 1384000 780 77060100 55.60 56.00 55.50 55.70 0.30 0.54% 55.70 10 55.80 180 10.43
2023-06-14 6257 1832000 970 102559400 55.80 56.10 55.70 56.10 0.40 0.72% 56.00 31 56.10 203 10.51
2023-06-15 6257 1089000 700 60859800 56.10 56.20 55.80 55.80 0.30 -0.53% 55.70 159 55.80 88 10.45
2023-06-16 6257 1168000 885 65288000 55.90 56.00 55.60 56.00 0.20 0.36% 55.90 10 56.00 134 10.49
2023-06-19 6257 997000 637 55722800 56.10 56.10 55.40 55.90 0.10 -0.18% 55.90 19 56.00 19 10.47
2023-06-20 6257 942000 672 52521400 56.00 56.00 55.40 55.90 0.00 0% 55.80 63 55.90 42 10.47
2023-06-21 6257 1890000 959 105041100 55.90 55.90 55.30 55.50 0.40 -0.72% 55.50 37 55.60 27 10.39
2023-06-26 6257 577000 411 32052000 55.50 55.80 55.10 55.60 0.10 0.18% 55.50 126 55.60 1 10.41
2023-06-27 6257 2109000 1107 116280600 55.70 55.80 54.80 54.90 0.70 -1.26% 54.80 45 54.90 28 10.28
2023-06-28 6257 1808000 933 99604500 54.90 55.60 54.90 55.00 0.10 0.18% 54.90 75 55.00 3 10.30
2023-06-29 6257 687000 511 37981200 55.00 55.50 55.00 55.40 0.40 0.73% 55.30 11 55.40 14 10.37
2023-06-30 6257 889000 494 49259200 55.40 55.70 55.00 55.30 0.10 -0.18% 55.30 77 55.50 15 10.36
2023-07-03 6257 866000 537 48078600 55.70 55.70 55.30 55.50 0.20 0.36% 55.40 103 55.50 13 10.39
2023-07-04 6257 1429000 739 79648700 55.30 56.00 55.30 56.00 0.50 0.9% 55.90 58 56.00 119 10.49
2023-07-05 6257 7857000 5000 455479400 56.40 59.00 56.30 58.20 2.20 3.93% 58.20 34 58.30 11 10.90
2023-07-06 6257 3424000 2231 199014000 57.80 58.70 57.60 57.80 0.40 -0.69% 57.80 91 57.90 48 10.82
2023-07-07 6257 2189000 1492 124570900 57.60 57.60 56.50 56.70 1.10 -1.9% 56.60 154 56.70 21 10.62
2023-07-10 6257 1209000 737 68600900 56.80 57.10 56.50 56.50 0.20 -0.35% 56.50 100 56.60 103 10.58
2023-07-11 6257 1047000 704 59354800 56.80 57.00 56.50 56.80 0.30 0.53% 56.70 14 56.80 36 10.64
2023-07-12 6257 1511000 1018 86408300 56.80 57.40 56.50 57.40 0.60 1.06% 57.30 11 57.40 120 10.75
2023-07-13 6257 3062000 1727 177983500 57.80 58.50 57.60 57.60 0.20 0.35% 57.60 13 57.70 1 10.79
2023-07-14 6257 2398000 1348 139538200 58.00 58.40 57.80 58.30 0.70 1.22% 58.20 42 58.30 24 10.92
2023-07-18 6257 2439000 1471 143224200 59.40 59.40 58.10 58.50 0.40 0.34% 58.50 74 58.70 32 10.96
2023-07-19 6257 3934000 1775 230892900 59.50 59.50 58.00 58.00 0.50 -0.85% 58.00 146 58.20 76 10.86
2023-07-20 6257 2531000 1045 147705600 57.90 58.80 57.80 58.30 0.30 0.52% 58.30 65 58.40 59 10.92
2023-07-21 6257 2500000 974 145254000 58.20 58.40 57.60 58.30 0.00 0% 58.20 17 58.30 28 10.92
2023-07-24 6257 3172000 1324 183666700 58.70 58.70 57.30 57.50 0.80 -1.37% 57.50 83 57.60 26 10.77
2023-07-25 6257 4424000 2051 253544800 57.50 57.70 56.90 57.50 0.00 0% 57.40 72 57.50 35 10.77
2023-07-27 6257 5566000 2842 294356100 53.50 53.60 52.00 52.30 0.00 -9.04% 52.30 5 52.40 2 9.79
2023-07-28 6257 2337000 1540 124503300 52.70 53.80 52.50 53.70 1.40 2.68% 53.60 9 53.70 37 10.06
2023-07-31 6257 2973000 1882 157517100 54.50 54.50 52.50 52.90 0.80 -1.49% 52.80 38 52.90 19 9.91
2023-08-01 6257 2180000 1428 113194700 53.00 53.00 51.50 52.00 0.90 -1.7% 52.00 8 52.10 14 9.74
2023-08-02 6257 2238000 1584 117072200 52.50 52.90 51.80 52.00 0.00 0% 52.00 65 52.10 50 9.74
2023-08-04 6257 921000 600 48019400 52.10 52.40 51.90 52.30 0.30 0.58% 52.20 18 52.30 11 12.13
2023-08-07 6257 1040000 768 54479000 52.50 52.80 52.00 52.70 0.40 0.76% 52.50 14 52.70 52 12.23
2023-08-08 6257 1247000 748 65782000 52.90 53.10 52.50 52.70 0.00 0% 52.70 3 52.80 15 12.23
2023-08-09 6257 756000 513 39779700 52.70 52.90 52.40 52.50 0.20 -0.38% 52.50 6 52.60 13 12.18
2023-08-10 6257 1485000 908 77364200 52.80 52.80 51.80 51.90 0.60 -1.14% 51.80 51 51.90 4 12.04
2023-08-11 6257 1613000 1132 82719900 51.90 51.90 51.00 51.10 0.80 -1.54% 51.10 42 51.20 123 11.86
2023-08-14 6257 1433000 928 72235000 50.80 51.00 50.00 50.30 0.80 -1.57% 50.30 3 50.40 15 11.67
2023-08-15 6257 571000 406 28806800 50.60 50.70 50.30 50.30 0.00 0% 50.30 66 50.40 4 11.67
2023-08-16 6257 1108000 848 55923500 50.20 50.80 49.95 50.80 0.50 0.99% 50.50 3 50.80 9 11.79
2023-08-17 6257 1166000 749 59464600 50.50 51.60 50.30 51.30 0.50 0.98% 51.20 6 51.30 1 11.90
2023-08-18 6257 977000 568 50089100 50.70 51.70 50.70 51.50 0.20 0.39% 51.40 1 51.50 26 11.95
2023-08-21 6257 4630000 2763 245399500 53.30 53.80 52.40 52.50 1.00 1.94% 52.50 16 52.60 15 12.18
2023-08-22 6257 3105000 1374 163608600 53.00 53.20 52.20 52.60 0.10 0.19% 52.60 22 52.70 9 12.20
2023-08-23 6257 9663000 4964 526519900 52.90 55.50 52.80 55.40 2.80 5.32% 55.40 18 55.50 268 12.85
2023-08-24 6257 8715000 4979 493123000 56.80 57.50 55.70 56.10 0.70 1.26% 56.10 61 56.20 106 13.02
2023-08-25 6257 3366000 2096 190072100 55.60 57.00 55.60 56.60 0.50 0.89% 56.50 15 56.60 13 13.13
2023-08-28 6257 2775000 1675 156214700 57.40 57.40 55.50 56.00 0.60 -1.06% 55.90 27 56.00 27 12.99
2023-08-29 6257 2187000 1547 123084000 55.80 56.70 55.80 56.40 0.40 0.71% 56.30 3 56.40 12 13.09
2023-08-30 6257 3867000 1561 218784400 56.80 57.00 56.20 56.90 0.50 0.89% 56.80 25 56.90 115 13.20
2023-08-31 6257 4291000 2462 246478600 57.00 57.70 56.90 57.70 0.80 1.41% 57.60 5 57.70 357 13.39
2023-09-01 6257 2409000 1404 137652000 57.70 57.90 56.70 57.10 0.60 -1.04% 57.10 25 57.20 1 13.25
2023-09-04 6257 2210000 1077 126952400 57.70 57.70 57.10 57.50 0.40 0.7% 57.40 30 57.50 17 13.34
2023-09-05 6257 2007000 1147 115727500 57.70 57.90 57.30 57.80 0.30 0.52% 57.70 3 57.80 18 13.41
2023-09-06 6257 3064000 1768 177334500 57.90 58.30 57.40 58.20 0.40 0.69% 58.10 12 58.20 53 13.50
2023-09-07 6257 1957000 1098 112937700 57.60 58.20 57.30 57.80 0.40 -0.69% 57.60 4 57.80 43 13.41
2023-09-08 6257 1485000 953 84814400 57.60 57.60 56.80 57.20 0.60 -1.04% 57.20 19 57.30 30 13.27
2023-09-11 6257 1431000 808 81569400 57.60 57.60 56.60 57.10 0.10 -0.17% 57.00 16 57.10 7 13.25
2023-09-12 6257 1394000 845 80152700 57.20 57.80 57.10 57.40 0.30 0.53% 57.30 24 57.40 5 13.32
2023-09-13 6257 1442000 957 81876300 57.40 57.40 56.50 56.60 0.80 -1.39% 56.60 15 56.70 16 13.13
2023-09-14 6257 2102000 1161 120361700 57.00 57.60 56.60 57.20 0.60 1.06% 57.20 45 57.30 23 13.27
2023-09-15 6257 8337000 4569 487413200 58.00 59.00 58.00 58.00 0.80 1.4% 58.00 198 58.10 1 13.46
2023-09-18 6257 3383000 2109 198674700 58.00 59.30 57.50 58.80 0.80 1.38% 58.80 46 58.90 129 13.64
2023-09-19 6257 19276000 9565 1167216700 59.30 61.30 59.10 60.80 2.00 3.4% 60.80 144 60.90 177 14.11
2023-09-20 6257 13766000 8163 812695900 60.90 60.90 57.20 58.00 2.80 -4.61% 57.80 1 58.00 2 13.46
2023-09-21 6257 4724000 2817 268844800 57.40 57.40 56.40 57.20 0.80 -1.38% 57.10 41 57.20 16 13.27
2023-09-22 6257 2514000 1571 144426200 56.40 58.00 56.40 57.50 0.30 0.52% 57.50 15 57.60 2 13.34
2023-09-25 6257 1622000 1084 94418100 57.50 58.50 57.50 58.30 0.80 1.39% 58.30 3 58.40 14 13.53
2023-09-26 6257 3272000 2184 187023200 58.30 58.50 56.60 56.70 1.60 -2.74% 56.70 48 56.80 3 13.16
2023-09-27 6257 1279000 751 72892600 57.00 57.50 56.60 56.90 0.20 0.35% 56.90 6 57.00 1 13.20
2023-09-28 6257 1048000 661 59961300 57.40 57.60 56.90 57.40 0.50 0.88% 57.20 12 57.40 37 13.32
2023-10-02 6257 1505000 1065 86882100 57.70 58.20 57.40 57.70 0.30 0.52% 57.70 19 57.80 7 13.39
2023-10-03 6257 1062000 735 61448400 57.90 58.30 57.50 57.50 0.20 -0.35% 57.50 19 57.60 12 13.34
2023-10-04 6257 1096000 678 62731500 57.20 57.80 56.50 57.60 0.10 0.17% 57.60 13 57.70 18 13.36
2023-10-05 6257 1792000 1188 103882500 58.10 58.50 57.60 57.60 0.00 0% 57.60 8 57.70 3 13.36
2023-10-06 6257 959000 717 55247400 57.70 58.00 57.30 57.50 0.10 -0.17% 57.50 2 57.60 13 13.34
2023-10-11 6257 3118000 1846 181289000 58.00 58.50 57.70 57.80 0.30 0.52% 57.80 42 57.90 2 13.41
2023-10-12 6257 1427000 1013 82698100 58.20 58.40 57.30 58.30 0.50 0.87% 58.20 15 58.30 8 13.53
2023-10-13 6257 9247000 5445 553156100 58.80 60.40 58.70 60.00 1.70 2.92% 60.00 15 60.10 64 13.92
2023-10-16 6257 2862000 1788 169676700 59.70 59.80 58.80 59.20 0.80 -1.33% 59.20 53 59.30 27 13.74
2023-10-17 6257 7679000 4661 465326100 60.00 60.90 59.70 60.70 1.50 2.53% 60.60 43 60.70 98 14.08
2023-10-18 6257 5537000 2885 332673400 61.00 61.00 58.90 60.00 0.70 -1.15% 60.00 83 60.10 35 13.92
2023-10-19 6257 6736000 4405 408578300 60.30 61.70 59.70 60.70 0.70 1.17% 60.70 29 60.80 97 14.08
2023-10-20 6257 5109000 3376 311089900 60.60 61.50 60.20 60.80 0.10 0.16% 60.70 93 60.80 26 14.11
2023-10-23 6257 3611000 2363 218843500 60.90 61.50 59.80 59.90 0.90 -1.48% 59.90 58 60.00 15 13.90
2023-10-24 6257 2972000 2003 180027100 60.10 61.00 60.10 60.70 0.80 1.34% 60.70 51 60.80 92 14.08
2023-10-25 6257 8390248 5787 517378288 61.30 62.00 60.70 62.00 1.30 2.14% 61.90 61 62.00 437 14.39
2023-10-26 6257 4930000 3154 300422700 61.10 61.90 60.20 60.20 1.80 -2.9% 60.20 98 60.30 48 13.97
2023-10-27 6257 3461000 2201 207108500 60.70 60.80 59.40 59.40 0.80 -1.33% 59.40 30 59.50 8 13.78
2023-10-30 6257 1362000 804 81551700 59.60 60.20 59.60 59.90 0.50 0.84% 59.80 26 59.90 4 13.90
2023-10-31 6257 2485000 1528 149288100 60.40 61.10 59.20 59.30 0.60 -1% 59.30 30 59.40 2 13.76
2023-11-01 6257 1680000 1091 100080200 60.20 60.20 59.10 59.70 0.40 0.67% 59.60 2 59.70 17 13.85
2023-11-02 6257 3657000 2148 221824000 60.60 61.10 60.00 60.90 1.20 2.01% 60.80 11 60.90 12 16.20
2023-11-03 6257 4231000 2479 258998400 61.30 61.70 60.50 61.50 0.60 0.99% 61.40 26 61.50 186 16.36
2023-11-06 6257 3913000 2481 240808500 61.80 62.00 61.00 61.50 0.00 0% 61.50 6 61.60 50 16.36
2023-11-07 6257 4656000 3039 284088000 61.00 61.70 60.20 61.70 0.20 0.33% 61.60 12 61.70 53 16.41
2023-11-08 6257 3667000 2310 226013200 61.80 62.00 61.30 61.40 0.30 -0.49% 61.40 18 61.50 42 16.33
2023-11-09 6257 2132000 1363 130487900 61.50 61.70 60.70 60.80 0.60 -0.98% 60.80 77 60.90 19 16.17
2023-11-10 6257 1824000 1142 109941900 60.90 60.90 59.80 60.20 0.60 -0.99% 60.10 53 60.20 23 16.01
2023-11-13 6257 1586000 940 96134400 60.90 61.00 60.20 60.50 0.30 0.5% 60.50 15 60.60 32 16.09
2023-11-14 6257 2055000 1361 125622400 60.70 61.50 60.60 61.50 1.00 1.65% 61.40 13 61.50 49 16.36
2023-11-15 6257 3595000 2478 221424700 62.00 62.50 60.60 60.90 0.60 -0.98% 60.90 5 61.00 43 16.20
2023-11-16 6257 1572000 1085 96313100 61.00 61.60 60.90 61.50 0.60 0.99% 61.50 59 61.60 69 16.36
2023-11-17 6257 4184000 2493 257668500 62.00 62.30 61.00 61.00 0.50 -0.81% 61.00 33 61.10 1 16.22
2023-11-20 6257 1893000 1119 115698900 61.10 61.50 60.70 61.40 0.40 0.66% 61.30 7 61.40 61 16.33
2023-11-21 6257 2173000 1465 132709600 61.40 61.60 60.60 60.70 0.70 -1.14% 60.70 52 60.80 26 16.14
2023-11-22 6257 1691000 1031 103067100 61.00 61.20 60.70 60.90 0.20 0.33% 60.90 30 61.00 16 16.20
2023-11-23 6257 1495000 939 91298300 61.00 61.60 60.70 60.90 0.00 0% 60.90 33 61.00 6 16.20
2023-11-24 6257 880000 610 53553300 61.20 61.20 60.70 60.70 0.20 -0.33% 60.70 95 60.80 28 16.14
2023-11-27 6257 1217000 807 73353200 61.00 61.00 60.00 60.00 0.70 -1.15% 60.00 285 60.20 36 15.96
2023-11-28 6257 1496000 979 90803100 60.10 61.00 60.10 60.60 0.60 1% 60.60 59 60.80 15 16.12
2023-11-29 6257 6945000 3548 430029100 60.60 62.20 60.60 62.00 1.40 2.31% 61.90 138 62.00 29 16.49
2023-11-30 6257 16798000 9347 1073084300 62.50 65.00 62.30 63.80 1.80 2.9% 63.80 131 63.90 6 16.97
2023-12-01 6257 15235000 9015 991514100 64.40 66.00 64.20 65.80 2.00 3.13% 65.70 54 65.80 52 17.50
2023-12-04 6257 7249000 4650 476834500 66.00 66.50 65.00 66.00 0.20 0.3% 65.90 11 66.00 213 17.55
2023-12-05 6257 6249000 3723 408055400 66.60 66.60 64.40 65.50 0.50 -0.76% 65.30 2 65.50 81 17.42
2023-12-06 6257 5892000 3668 382429400 65.00 65.80 63.90 65.40 0.10 -0.15% 65.40 15 65.50 40 17.39
2023-12-07 6257 2913000 2038 190088100 65.60 66.00 64.60 64.60 0.80 -1.22% 64.60 69 64.70 7 17.18
2023-12-08 6257 2281000 1386 147815500 65.50 65.50 64.30 64.70 0.10 0.15% 64.60 94 64.70 2 17.21
2023-12-11 6257 2123000 1170 137998600 64.80 65.40 64.40 65.00 0.30 0.46% 65.00 29 65.10 24 17.29
2023-12-12 6257 4248000 2651 280425500 65.80 66.50 65.40 65.80 0.80 1.23% 65.80 34 66.00 65 17.50
2023-12-13 6257 3411000 2091 226061500 66.40 66.50 65.60 66.40 0.60 0.91% 66.30 48 66.40 46 17.66
2023-12-14 6257 21515000 12606 1498593600 67.10 71.90 67.10 71.90 5.50 8.28% 71.80 3 71.90 11 19.12
2023-12-15 6257 24005000 12616 1635098300 71.40 71.40 66.30 67.20 4.70 -6.54% 67.20 228 67.30 44 17.87
2023-12-18 6257 7282000 4445 497887000 67.00 69.20 66.50 68.50 1.30 1.93% 68.40 83 68.50 15 18.22
2023-12-19 6257 4520000 2693 307174100 69.00 69.50 67.10 67.80 0.70 -1.02% 67.80 7 67.90 25 18.03
2023-12-20 6257 5805000 3125 398308600 68.10 69.50 67.10 68.80 1.00 1.47% 68.80 16 68.90 28 18.30
2023-12-21 6257 3256000 1646 223007100 68.20 69.00 67.90 68.10 0.70 -1.02% 68.10 64 68.20 2 18.11
2023-12-22 6257 2818000 1419 192098200 68.50 69.10 67.60 68.00 0.10 -0.15% 68.00 179 68.10 14 18.09
2023-12-25 6257 3936000 2299 262483000 68.10 68.40 66.10 66.40 1.60 -2.35% 66.30 7 66.40 205 17.66
2023-12-26 6257 1777000 977 118778300 66.50 67.30 66.40 66.80 0.40 0.6% 66.70 34 66.80 2 17.77
2023-12-27 6257 2055000 1112 138326900 67.30 67.60 67.00 67.30 0.50 0.75% 67.20 11 67.30 27 17.90
2023-12-28 6257 2505000 1583 166796800 67.30 67.40 66.00 66.00 1.30 -1.93% 66.00 69 66.10 8 17.55
2023-12-29 6257 3998000 2112 260621900 66.00 66.10 64.70 65.20 0.80 -1.21% 65.20 98 65.30 1 17.34