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　　30.60
0
0%		30.65
0.05
0.16%		30.40
-0.25
-0.82%		30.30
-0.1
-0.33%		 　30.40
0.1
0.33%		29.65
-0.75
-2.47%		29.70
0.05
0.17%		29.35
-0.35
-1.18%		29.20
-0.15
-0.51%		 　29.15
-0.05
-0.17%		29.65
0.5
1.72%		 　　　　　　　　　　　32.60
2.95
9.95%		35.20
2.6
7.98%		30.56
2 月36.45
1.25
3.55%		38.00
1.55
4.25%		38.30
0.3
0.79%		 　38.35
0.05
0.13%		37.85
-0.5
-1.3%		36.85
-1
-2.64%		38.75
1.9
5.16%		37.80
-0.95
-2.45%		 　37.40
-0.4
-1.06%		36.80
-0.6
-1.6%		36.95
0.15
0.41%		37.45
0.5
1.35%		37.85
0.4
1.07%		 　38.00
0.15
0.4%		41.35
3.35
8.82%		39.25
-2.1
-5.08%		38.90
-0.35
-0.89%		38.00
-0.9
-2.31%		 38.33
3 月　39.30
1.3
3.42%		39.15
-0.15
-0.38%		 　40.95
1.8
4.6%		41.25
0.3
0.73%		42.60
1.35
3.27%		41.00
-1.6
-3.76%		39.60
-1.4
-3.41%		 　40.40
0.8
2.02%		40.45
0.05
0.12%		40.65
0.2
0.49%		40.30
-0.35
-0.86%		40.20
-0.1
-0.25%		 　40.00
-0.2
-0.5%		40.55
0.55
1.38%		40.05
-0.5
-1.23%		38.95
-1.1
-2.75%		39.15
0.2
0.51%		 　39.00
-0.15
-0.38%		38.25
-0.75
-1.92%		38.20
-0.05
-0.13%		38.25
0.05
0.13%		38.55
0.3
0.78%		39.89
4 月 　　　　38.25
-0.3
-0.78%		38.80
0.55
1.44%		 　38.90
0.1
0.26%		39.10
0.2
0.51%		39.55
0.45
1.15%		38.70
-0.85
-2.15%		38.20
-0.5
-1.29%		 　40.45
2.25
5.89%		39.65
-0.8
-1.98%		43.60
3.95
9.96%		44.10
0.5
1.15%		43.60
-0.5
-1.13%		 　45.50
1.9
4.36%		43.00
-2.5
-5.49%		42.75
-0.25
-0.58%		43.45
0.7
1.64%		42.30
-1.15
-2.65%		 41.36
5 月　43.20
0.9
2.13%		42.10
-1.1
-2.55%		42.25
0.15
0.36%		41.70
-0.55
-1.3%		 　42.55
0.85
2.04%		40.85
-1.7
-4%		40.10
-0.75
-1.84%		38.80
-1.3
-3.24%		39.55
0.75
1.93%		 　38.95
-0.6
-1.52%		39.25
0.3
0.77%		39.95
0.7
1.78%		42.20
2.25
5.63%		42.50
0.3
0.71%		 　43.70
1.2
2.82%		43.70
0
0%		43.90
0.2
0.46%		43.50
-0.4
-0.91%		42.15
-1.35
-3.1%		 　44.05
1.9
4.51%		43.60
-0.45
-1.02%		45.00
1.4
3.21%		42.03
6 月45.35
0.35
0.78%		49.85
4.5
9.92%		 　51.20
1.35
2.71%		49.20
-2
-3.91%		48.10
-1.1
-2.24%		47.20
-0.9
-1.87%		47.90
0.7
1.48%		 　47.60
-0.3
-0.63%		47.55
-0.05
-0.11%		47.00
-0.55
-1.16%		48.45
1.45
3.09%		47.70
-0.75
-1.55%		 　46.65
-1.05
-2.2%		46.90
0.25
0.54%		48.80
1.9
4.05%		 　　　45.55
-3.25
-6.66%		44.50
-1.05
-2.31%		44.30
-0.2
-0.45%		44.10
-0.2
-0.45%		46.45
2.35
5.33%		 47.37
7 月　　48.90
2.45
5.27%		50.90
2
4.09%		53.60
2.7
5.3%		52.20
-1.4
-2.61%		53.10
0.9
1.72%		 　51.10
-2
-3.77%		50.50
-0.6
-1.17%		51.80
1.3
2.57%		50.00
-1.8
-3.47%		51.20
1.2
2.4%		 　　52.70
1.5
2.93%		55.00
2.3
4.36%		54.40
-0.6
-1.09%		53.30
-1.1
-2.02%		 　51.70
-1.6
-3%		51.80
0.1
0.19%		 54.40
2.6
5.02%		54.90
0.5
0.92%		 55.50
0.6
1.09%		52.72
8 月54.20
-1.3
-2.34%		51.20
-3
-5.54%		 52.30
1.1
2.15%		 　54.60
2.3
4.4%		54.30
-0.3
-0.55%		52.90
-1.4
-2.58%		50.90
-2
-3.78%		50.90
0
0%		 　49.10
-1.8
-3.54%		50.80
1.7
3.46%		50.60
-0.2
-0.39%		51.90
1.3
2.57%		50.20
-1.7
-3.28%		 　50.40
0.2
0.4%		49.90
-0.5
-0.99%		47.85
-2.05
-4.11%		47.10
-0.75
-1.57%		46.85
-0.25
-0.53%		 　46.35
-0.5
-1.07%		46.55
0.2
0.43%		46.45
-0.1
-0.21%		46.45
0
0%		50.17
9 月46.35
-0.1
-0.22%		 　45.90
-0.45
-0.97%		47.20
1.3
2.83%		47.35
0.15
0.32%		47.00
-0.35
-0.74%		45.80
-1.2
-2.55%		 　44.85
-0.95
-2.07%		45.40
0.55
1.23%		45.05
-0.35
-0.77%		45.70
0.65
1.44%		45.75
0.05
0.11%		 　44.65
-1.1
-2.4%		43.40
-1.25
-2.8%		43.15
-0.25
-0.58%		42.60
-0.55
-1.27%		43.50
0.9
2.11%		 　43.45
-0.05
-0.11%		43.20
-0.25
-0.58%		43.10
-0.1
-0.23%		43.70
0.6
1.39%		 44.9
10 月　45.45
1.75
4%		44.20
-1.25
-2.75%		43.85
-0.35
-0.79%		44.30
0.45
1.03%		43.70
-0.6
-1.35%		 　　　42.35
-1.35
-3.09%		43.45
1.1
2.6%		42.80
-0.65
-1.5%		 　41.45
-1.35
-3.15%		40.70
-0.75
-1.81%		39.95
-0.75
-1.84%		39.70
-0.25
-0.63%		39.40
-0.3
-0.76%		 　39.50
0.1
0.25%		40.00
0.5
1.27%		39.70
-0.3
-0.75%		38.95
-0.75
-1.89%		38.55
-0.4
-1.03%		 　39.20
0.65
1.69%		38.00
-1.2
-3.06%		41.15
11 月38.00
0
0%		38.60
0.6
1.58%		38.80
0.2
0.52%		 　39.55
0.75
1.93%		39.20
-0.35
-0.88%		39.55
0.35
0.89%		39.00
-0.55
-1.39%		39.10
0.1
0.26%		 　38.40
-0.7
-1.79%		37.15
-1.25
-3.26%		38.35
1.2
3.23%		39.45
1.1
2.87%		38.95
-0.5
-1.27%		 　39.45
0.5
1.28%		40.70
1.25
3.17%		44.10
3.4
8.35%		43.75
-0.35
-0.79%		43.70
-0.05
-0.11%		 　42.30
-1.4
-3.2%		41.80
-0.5
-1.18%		41.65
-0.15
-0.36%		41.90
0.25
0.6%		 40.19
12 月42.10
0.2
0.48%		 　41.25
-0.85
-2.02%		41.60
0.35
0.85%		41.50
-0.1
-0.24%		41.80
0.3
0.72%		41.75
-0.05
-0.12%		 　42.00
0.25
0.6%		41.25
-0.75
-1.79%		40.05
-1.2
-2.91%		40.55
0.5
1.25%		40.50
-0.05
-0.12%		 　40.05
-0.45
-1.11%		40.00
-0.05
-0.12%		40.90
0.9
2.25%		40.55
-0.35
-0.86%		40.45
-0.1
-0.25%		 　40.50
0.05
0.12%		41.30
0.8
1.98%		40.90
-0.4
-0.97%		41.25
0.35
0.86%		41.10
-0.15
-0.36%		　　41.01

說明:最高漲幅:9.96%最低跌幅:-6.66% 最高價:55.50最低價:29.15平均價:42.84,灰色底表示週末,漲148天(150.5)元,跌147天(-114.55)元,平盤5天
10%=4,9%=1,8%=2,6%=3,5%=11,4%=13,3%=25,2%=24,1%=36,0%=34,-0%=1,-1%=2,-2%=2,-3%=9,-4%=25,-5%=25,-6%=32,-7%=51,

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 6282 3998000 2004 122022700 30.10 30.85 29.90 30.60 0.75 0% 30.55 33 30.60 23 19.01
2023-01-04 6282 4741000 2380 146174750 30.60 31.10 30.50 30.65 0.05 0.16% 30.60 91 30.65 37 19.04
2023-01-05 6282 2277000 1298 69923900 30.90 31.05 30.40 30.40 0.25 -0.82% 30.40 37 30.45 5 18.88
2023-01-06 6282 1418000 792 43196400 30.60 30.75 30.30 30.30 0.10 -0.33% 30.30 99 30.35 17 18.82
2023-01-09 6282 2812000 1215 85409650 30.75 30.75 30.20 30.40 0.10 0.33% 30.35 19 30.40 10 18.88
2023-01-10 6282 4214000 2456 125574050 30.25 30.25 29.65 29.65 0.75 -2.47% 29.65 11 29.70 1 18.42
2023-01-11 6282 1706000 905 50844600 29.90 30.00 29.70 29.70 0.05 0.17% 29.70 80 29.75 18 18.45
2023-01-12 6282 2076000 1218 61199450 29.90 29.90 29.30 29.35 0.35 -1.18% 29.35 35 29.40 21 18.23
2023-01-13 6282 1519000 861 44515600 29.60 29.60 29.20 29.20 0.15 -0.51% 29.20 161 29.25 4 18.14
2023-01-16 6282 1905000 1031 55842800 29.75 29.75 29.10 29.15 0.05 -0.17% 29.15 83 29.20 6 18.11
2023-01-17 6282 1718000 837 50548200 29.15 29.70 29.10 29.65 0.50 1.72% 29.60 45 29.65 46 18.42
2023-01-30 6282 29707000 9293 965234100 32.60 32.60 31.85 32.60 2.95 9.95% 32.60 24957 0.00 0 20.25
2023-01-31 6282 71721000 30485 2147483647 32.80 35.85 32.70 35.20 2.60 7.98% 35.15 38 35.20 185 21.86
2023-02-01 6282 48985000 21871 1764561750 35.80 36.95 35.10 36.45 1.25 3.55% 36.45 117 36.50 98 22.64
2023-02-02 6282 54636000 25164 2032223100 37.00 38.00 36.00 38.00 1.55 4.25% 38.00 26 38.05 101 23.60
2023-02-03 6282 36545000 17366 1393736250 38.30 38.80 37.50 38.30 0.30 0.79% 38.25 9 38.30 4 23.79
2023-02-06 6282 40120000 19216 1519968750 38.05 38.80 36.90 38.35 0.05 0.13% 38.30 27 38.35 17 23.82
2023-02-07 6282 61250000 29057 2147483647 36.20 38.00 35.20 37.85 0.50 -1.3% 37.80 63 37.85 51 23.51
2023-02-08 6282 38265000 17733 1426865600 37.90 38.40 36.60 36.85 1.00 -2.64% 36.80 62 36.85 91 22.89
2023-02-09 6282 63695000 30123 2147483647 37.20 39.70 37.10 38.75 1.90 5.16% 38.75 22 38.80 173 24.07
2023-02-10 6282 34858000 16887 1346724650 39.00 39.45 37.80 37.80 0.95 -2.45% 37.80 302 37.85 17 23.48
2023-02-13 6282 12881000 6589 484382450 37.80 38.05 37.30 37.40 0.40 -1.06% 37.40 235 37.45 12 23.23
2023-02-14 6282 14243000 7235 528286400 37.75 37.95 36.70 36.80 0.60 -1.6% 36.80 8 36.85 30 22.86
2023-02-15 6282 12730000 7096 474704350 36.95 37.80 36.90 36.95 0.15 0.41% 36.95 15 37.00 82 22.95
2023-02-16 6282 10854000 5511 405521550 37.10 37.65 37.00 37.45 0.50 1.35% 37.40 108 37.45 5 23.26
2023-02-17 6282 10509000 5258 395985700 37.15 37.90 37.10 37.85 0.40 1.07% 37.80 139 37.85 27 23.51
2023-02-20 6282 16493000 7883 628209250 38.30 38.70 37.65 38.00 0.15 0.4% 37.95 52 38.00 2 23.60
2023-02-21 6282 65453000 30342 2147483647 38.20 41.50 38.00 41.35 3.35 8.82% 41.30 106 41.35 44 25.68
2023-02-22 6282 41284000 20727 1634586000 40.25 40.40 39.15 39.25 2.10 -5.08% 39.25 146 39.30 57 24.38
2023-02-23 6282 21691000 10562 849732750 39.50 39.70 38.70 38.90 0.35 -0.89% 38.90 134 38.95 24 24.16
2023-02-24 6282 20357000 10110 778196350 38.60 38.80 37.85 38.00 0.90 -2.31% 38.00 443 38.10 6 23.60
2023-03-02 6282 15805000 8504 624732250 39.40 40.05 39.15 39.30 0.40 3.42% 39.30 3 39.35 34 24.41
2023-03-03 6282 13428000 6930 529457250 39.50 39.95 39.10 39.15 0.15 -0.38% 39.15 97 39.20 11 24.32
2023-03-06 6282 55050000 27645 2147483647 39.80 41.90 39.55 40.95 1.80 4.6% 40.95 62 41.00 103 25.43
2023-03-07 6282 34493000 16305 1431364200 41.30 42.00 40.90 41.25 0.30 0.73% 41.25 183 41.30 20 25.62
2023-03-08 6282 50671000 25394 2145695400 41.05 43.45 40.50 42.60 1.35 3.27% 42.60 61 42.65 23 26.46
2023-03-09 6282 44955000 22919 1850608750 41.30 42.30 40.30 41.00 1.60 -3.76% 40.95 3 41.00 230 33.88
2023-03-10 6282 23678000 11718 944713700 40.30 40.80 39.35 39.60 1.40 -3.41% 39.60 247 39.65 93 32.73
2023-03-13 6282 22113000 10713 881066500 39.35 40.65 38.80 40.40 0.80 2.02% 40.35 31 40.40 64 33.39
2023-03-14 6282 17421000 8983 707052750 40.15 41.15 40.05 40.45 0.05 0.12% 40.45 65 40.50 78 33.43
2023-03-15 6282 20832000 9608 855504900 41.20 41.50 40.65 40.65 0.20 0.49% 40.65 100 40.70 257 33.60
2023-03-16 6282 15357000 7450 618889850 40.40 41.25 39.70 40.30 0.35 -0.86% 40.25 35 40.30 88 33.31
2023-03-17 6282 16684000 8086 675182400 40.80 41.35 39.80 40.20 0.10 -0.25% 40.20 25 40.25 62 33.22
2023-03-20 6282 13688000 6822 544610750 39.90 40.15 39.20 40.00 0.20 -0.5% 40.00 124 40.05 17 33.06
2023-03-21 6282 13833000 7244 565358050 40.70 41.20 40.40 40.55 0.55 1.37% 40.55 220 40.60 11 33.51
2023-03-22 6282 11523000 5730 465833300 40.90 41.20 40.00 40.05 0.50 -1.23% 40.05 266 40.10 27 33.10
2023-03-23 6282 16480000 8544 647919400 39.85 40.00 38.95 38.95 1.10 -2.75% 38.95 211 39.00 43 32.19
2023-03-24 6282 11831000 5715 461607950 39.10 39.40 38.40 39.15 0.20 0.51% 39.15 82 39.20 2 32.36
2023-03-27 6282 7864000 4321 310311900 39.35 39.95 39.00 39.00 0.15 -0.38% 39.00 63 39.05 28 32.23
2023-03-28 6282 10651000 5181 408688250 39.10 39.25 38.00 38.25 0.75 -1.92% 38.25 74 38.30 187 31.61
2023-03-29 6282 4958000 2701 190015800 38.40 38.75 38.00 38.20 0.05 -0.13% 38.20 104 38.25 10 31.57
2023-03-30 6282 4281000 2348 163869500 38.65 38.65 38.10 38.25 0.05 0.13% 38.20 146 38.25 15 31.61
2023-03-31 6282 6635000 3156 255857950 38.20 38.80 38.20 38.55 0.30 0.78% 38.55 193 38.60 10 31.86
2023-04-06 6282 4375000 2178 167911000 38.55 38.65 38.25 38.25 0.30 -0.78% 38.25 110 38.30 94 31.61
2023-04-07 6282 4976000 2739 192432000 38.55 38.90 38.40 38.80 0.55 1.44% 38.80 15 38.85 108 32.07
2023-04-10 6282 6459000 3118 252323350 39.00 39.40 38.80 38.90 0.10 0.26% 38.90 102 38.95 122 32.15
2023-04-11 6282 10726000 5589 423621950 39.20 39.95 39.00 39.10 0.20 0.51% 39.10 284 39.15 190 32.31
2023-04-12 6282 7889000 4105 311682500 39.10 39.75 39.10 39.55 0.45 1.15% 39.55 77 39.60 88 32.69
2023-04-13 6282 11245000 6009 437679650 39.70 39.85 38.50 38.70 0.85 -2.15% 38.65 1 38.70 45 31.98
2023-04-14 6282 6385000 3592 245008000 38.80 38.85 38.15 38.20 0.50 -1.29% 38.15 196 38.20 28 31.57
2023-04-17 6282 30697000 15573 1230666550 38.25 40.90 38.25 40.45 2.25 5.89% 40.40 251 40.45 307 33.43
2023-04-18 6282 29117000 15040 1176704400 40.70 41.35 39.65 39.65 0.80 -1.98% 39.65 76 39.70 5 32.77
2023-04-19 6282 67437000 28084 2147483647 40.10 43.60 40.10 43.60 3.95 9.96% 43.60 50877 0.00 0 36.03
2023-04-20 6282 158693000 67829 2147483647 44.25 46.25 43.85 44.10 0.50 1.15% 44.10 499 44.15 15 36.45
2023-04-21 6282 112999000 45785 2147483647 44.75 45.80 42.05 43.60 0.50 -1.13% 43.60 349 43.65 124 36.03
2023-04-24 6282 54079000 21737 2147483647 43.90 45.50 43.15 45.50 1.90 4.36% 45.45 10 45.50 186 37.60
2023-04-25 6282 69615000 28480 2147483647 44.85 45.25 42.00 43.00 2.50 -5.49% 43.00 222 43.05 10 35.54
2023-04-26 6282 32431000 14431 1368857200 42.55 43.40 41.25 42.75 0.25 -0.58% 42.75 20 42.80 69 35.33
2023-04-27 6282 35213000 17021 1525721400 42.90 44.05 42.20 43.45 0.70 1.64% 43.45 41 43.50 499 35.91
2023-04-28 6282 45966000 19311 1994059250 44.10 44.60 42.30 42.30 1.15 -2.65% 42.30 301 42.35 3 34.96
2023-05-02 6282 21602000 9996 931630550 43.15 43.45 42.70 43.20 0.90 2.13% 43.15 530 43.20 246 35.70
2023-05-03 6282 17736000 8955 753329150 43.25 43.40 42.10 42.10 1.10 -2.55% 42.10 330 42.15 19 34.79
2023-05-04 6282 19151000 8728 804383100 41.90 42.40 41.50 42.25 0.15 0.36% 42.25 11 42.30 106 34.92
2023-05-05 6282 19374000 7644 809348850 42.05 42.30 41.20 41.70 0.55 -1.3% 41.70 272 41.75 17 34.46
2023-05-08 6282 14707000 7005 625480800 42.00 42.85 41.90 42.55 0.85 2.04% 42.55 182 42.60 11 35.17
2023-05-09 6282 17029000 8321 707016400 42.60 42.90 40.80 40.85 1.70 -4% 40.85 4 40.90 267 33.76
2023-05-10 6282 16477000 7677 663020600 40.90 40.95 39.75 40.10 0.75 -1.84% 40.10 74 40.15 29 37.48
2023-05-11 6282 16117000 7626 629610800 40.10 40.20 38.60 38.80 1.30 -3.24% 38.80 287 38.85 21 36.26
2023-05-12 6282 10434000 5269 410905500 39.25 39.85 39.00 39.55 0.75 1.93% 39.50 201 39.55 152 36.96
2023-05-15 6282 7575000 3371 295883400 39.40 39.45 38.70 38.95 0.60 -1.52% 38.95 190 39.00 151 36.40
2023-05-16 6282 4571000 2330 179555000 39.15 39.45 39.15 39.25 0.30 0.77% 39.20 116 39.25 34 36.68
2023-05-17 6282 14521761 7649 583494969 39.35 40.75 39.05 39.95 0.70 1.78% 39.95 38 40.00 248 37.34
2023-05-18 6282 40595000 18398 1695823800 40.40 42.75 39.90 42.20 2.25 5.63% 42.15 101 42.20 507 39.44
2023-05-19 6282 66501000 28173 2147483647 42.40 44.70 42.20 42.50 0.30 0.71% 42.45 261 42.50 408 39.72
2023-05-22 6282 57851000 26683 2147483647 43.10 45.00 43.10 43.70 1.20 2.82% 43.65 298 43.70 571 40.84
2023-05-23 6282 37011000 17292 1628692750 44.35 44.80 43.20 43.70 0.00 0% 43.70 202 43.75 495 40.84
2023-05-24 6282 28671000 14158 1264606300 43.75 44.85 43.20 43.90 0.20 0.46% 43.90 100 43.95 387 41.03
2023-05-25 6282 13603000 7001 597774950 44.50 44.50 43.50 43.50 0.40 -0.91% 43.50 340 43.55 8 40.65
2023-05-26 6282 23644000 11556 1011307600 44.00 44.00 42.15 42.15 1.35 -3.1% 42.15 49 42.20 343 39.39
2023-05-29 6282 45573000 19763 2021878450 43.05 45.15 43.00 44.05 1.90 4.51% 44.00 263 44.05 498 41.17
2023-05-30 6282 19503000 9861 859625250 44.40 44.95 43.35 43.60 0.45 -1.02% 43.60 82 43.65 16 40.75
2023-05-31 6282 47342000 22101 2128231250 43.80 45.45 43.70 45.00 1.40 3.21% 45.00 755 45.05 42 42.06
2023-06-01 6282 63081000 28968 2147483647 45.40 46.60 45.10 45.35 0.35 0.78% 45.35 419 45.40 2 42.38
2023-06-02 6282 96041000 40047 2147483647 45.75 49.85 45.50 49.85 4.50 9.92% 49.85 5088 0.00 0 46.59
2023-06-05 6282 87118000 40059 2147483647 50.40 52.60 50.00 51.20 1.35 2.71% 51.10 102 51.20 608 47.85
2023-06-06 6282 84807000 39993 2147483647 51.60 51.70 46.80 49.20 2.00 -3.91% 49.20 1 49.25 9 45.98
2023-06-07 6282 41165000 20559 1996944150 49.20 49.55 47.85 48.10 1.10 -2.24% 48.10 21 48.15 12 44.95
2023-06-08 6282 33955000 16888 1624495750 47.95 49.05 46.90 47.20 0.90 -1.87% 47.20 25 47.25 2 44.11
2023-06-09 6282 20115000 9542 962704050 47.55 48.30 47.35 47.90 0.70 1.48% 47.85 113 47.90 3 44.77
2023-06-12 6282 20472000 10195 981812000 48.05 48.55 47.40 47.60 0.30 -0.63% 47.55 200 47.60 95 44.49
2023-06-13 6282 22354000 11169 1061579600 47.60 48.20 46.65 47.55 0.05 -0.11% 47.55 137 47.60 16 44.44
2023-06-14 6282 23891000 11322 1129546050 48.00 48.30 46.65 47.00 0.55 -1.16% 47.00 99 47.05 14 43.93
2023-06-15 6282 42232000 20349 2033139550 47.00 49.00 46.65 48.45 1.45 3.09% 48.40 77 48.45 209 45.28
2023-06-16 6282 34438000 16735 1665610400 48.45 49.40 47.70 47.70 0.75 -1.55% 47.70 170 47.75 11 44.58
2023-06-19 6282 17905000 9645 840615550 47.60 47.60 46.65 46.65 1.05 -2.2% 46.65 144 46.70 5 43.60
2023-06-20 6282 14978000 7522 706722800 46.90 47.80 46.80 46.90 0.25 0.54% 46.90 8 47.00 6 43.83
2023-06-21 6282 32171000 15468 1549072800 47.30 48.90 46.80 48.80 1.90 4.05% 48.80 125 48.85 146 45.61
2023-06-26 6282 37427000 18808 1736425800 46.90 47.25 45.50 45.55 0.00 -6.66% 45.55 55 45.60 83 42.57
2023-06-27 6282 18089000 9078 806343550 45.60 45.60 44.00 44.50 1.05 -2.31% 44.50 78 44.55 50 41.59
2023-06-28 6282 7643000 3989 342067200 44.95 45.15 44.30 44.30 0.20 -0.45% 44.25 42 44.30 14 41.40
2023-06-29 6282 7360000 3887 326355400 44.75 44.80 44.00 44.10 0.20 -0.45% 44.10 200 44.15 3 41.22
2023-06-30 6282 25376000 12096 1162521450 44.30 46.60 43.80 46.45 2.35 5.33% 46.40 55 46.45 38 43.41
2023-07-03 6282 76246000 32668 2147483647 47.80 50.80 47.65 48.90 2.45 5.27% 48.90 84 48.95 33 45.70
2023-07-04 6282 127085000 58876 2147483647 50.00 53.10 49.20 50.90 2.00 4.09% 50.90 322 51.00 237 47.57
2023-07-05 6282 94307000 44759 2147483647 54.40 55.80 53.30 53.60 2.70 5.3% 53.60 42 53.70 42 50.09
2023-07-06 6282 60921000 31486 2147483647 53.90 54.40 52.20 52.20 1.40 -2.61% 52.20 170 52.30 191 48.78
2023-07-07 6282 65448000 33627 2147483647 52.20 54.80 51.20 53.10 0.90 1.72% 53.00 286 53.10 30 49.63
2023-07-10 6282 60252000 28976 2147483647 54.00 54.00 50.40 51.10 2.00 -3.77% 51.00 27 51.10 4 47.76
2023-07-11 6282 31387000 14593 1596648400 51.10 51.80 50.30 50.50 0.60 -1.17% 50.50 145 50.60 18 47.20
2023-07-12 6282 49087000 24795 2147483647 51.00 53.00 50.40 51.80 1.30 2.57% 51.70 284 51.80 299 48.41
2023-07-13 6282 37494000 19265 1914481800 52.10 52.40 49.90 50.00 1.80 -3.47% 50.00 995 50.10 164 46.73
2023-07-14 6282 22733000 12023 1162005400 50.90 51.80 50.50 51.20 1.20 2.4% 51.10 458 51.20 41 47.85
2023-07-18 6282 156967000 77622 2147483647 56.60 59.50 52.20 52.70 3.40 2.93% 52.70 437 52.80 34 49.25
2023-07-19 6282 61955000 32169 2147483647 54.10 55.00 52.20 55.00 2.30 4.36% 54.90 594 55.00 1074 51.40
2023-07-20 6282 51675000 27450 2147483647 55.10 56.40 54.00 54.40 0.60 -1.09% 54.40 461 54.50 34 50.84
2023-07-21 6282 33445000 17730 1782487700 53.00 54.30 52.60 53.30 1.10 -2.02% 53.20 417 53.30 34 49.81
2023-07-24 6282 32968000 16259 1714012300 53.60 53.60 51.00 51.70 1.60 -3% 51.70 94 51.80 124 48.32
2023-07-25 6282 34895000 16115 1836062600 51.90 53.30 51.80 51.80 0.10 0.19% 51.80 409 51.90 7 48.41
2023-07-27 6282 72038000 36076 2147483647 51.90 54.70 51.60 54.40 2.60 5.02% 54.30 278 54.40 35 50.84
2023-07-28 6282 56330000 27859 2147483647 54.40 55.50 53.50 54.90 0.50 0.92% 54.80 392 54.90 268 51.31
2023-07-31 6282 133611000 65342 2147483647 57.00 59.30 54.70 55.50 0.60 1.09% 55.50 179 55.60 20 51.87
2023-08-01 6282 70689000 35975 2147483647 56.90 57.60 54.00 54.20 1.30 -2.34% 54.10 296 54.20 5 50.65
2023-08-02 6282 67554000 35681 2147483647 54.30 54.70 49.95 51.20 3.00 -5.54% 51.10 70 51.20 175 47.85
2023-08-04 6282 23790000 12126 1227686500 51.20 52.30 50.60 52.30 1.10 2.15% 52.30 12 52.40 232 48.88
2023-08-07 6282 35147000 18621 1880999000 52.40 54.90 52.00 54.60 2.30 4.4% 54.60 37 54.70 316 51.03
2023-08-08 6282 30679000 14521 1663871000 54.70 55.20 53.10 54.30 0.30 -0.55% 54.20 332 54.30 145 50.75
2023-08-09 6282 27398000 14899 1463179300 53.90 54.90 52.10 52.90 1.40 -2.58% 52.80 103 52.90 68 88.17
2023-08-10 6282 69178000 34400 2147483647 53.10 54.30 50.40 50.90 2.00 -3.78% 50.80 155 50.90 213 84.83
2023-08-11 6282 21099000 10568 1080033500 51.40 51.80 50.70 50.90 0.00 0% 50.90 86 51.00 49 84.83
2023-08-14 6282 28618000 14893 1419557300 50.60 50.80 48.80 49.10 1.80 -3.54% 49.05 114 49.10 4 81.83
2023-08-15 6282 19454000 10264 985786150 49.90 51.40 49.85 50.80 1.70 3.46% 50.80 30 50.90 144 84.67
2023-08-16 6282 15858000 8624 799442700 50.40 51.00 49.70 50.60 0.20 -0.39% 50.50 173 50.60 1 84.33
2023-08-17 6282 24103000 11769 1236058200 50.80 52.30 49.85 51.90 1.30 2.57% 51.80 188 51.90 521 86.50
2023-08-18 6282 22740000 12152 1166848200 51.90 52.60 50.00 50.20 1.70 -3.28% 50.20 575 50.30 17 83.67
2023-08-21 6282 11892000 5534 601438200 51.00 51.20 50.10 50.40 0.20 0.4% 50.40 133 50.50 117 84.00
2023-08-22 6282 21659000 10440 1087109300 51.00 51.20 49.25 49.90 0.50 -0.99% 49.85 26 49.90 73 83.17
2023-08-23 6282 42636000 23821 2070181400 49.90 50.30 47.60 47.85 2.05 -4.11% 47.85 378 47.90 111 79.75
2023-08-24 6282 30338000 15333 1449903150 48.25 48.70 47.10 47.10 0.75 -1.57% 47.10 141 47.15 50 78.50
2023-08-25 6282 16735000 8310 789141900 46.95 47.65 46.70 46.85 0.25 -0.53% 46.85 233 46.90 8 78.08
2023-08-28 6282 16331000 7762 756414100 47.20 47.35 45.70 46.35 0.50 -1.07% 46.35 3 46.40 21 77.25
2023-08-29 6282 9158000 4749 425392550 46.70 46.80 46.10 46.55 0.20 0.43% 46.55 46 46.60 47 77.58
2023-08-30 6282 10809000 5746 505119750 47.05 47.25 46.35 46.45 0.10 -0.21% 46.45 14 46.50 44 77.42
2023-08-31 6282 10166000 4813 469796050 46.70 46.70 45.90 46.45 0.00 0% 46.40 1 46.45 167 77.42
2023-09-01 6282 24289000 12047 1141426800 46.60 47.95 46.35 46.35 0.10 -0.22% 46.35 78 46.40 15 77.25
2023-09-04 6282 21730000 10874 986973500 46.20 46.40 44.85 45.90 0.45 -0.97% 45.90 64 45.95 97 76.50
2023-09-05 6282 25712000 13265 1211681300 46.25 47.60 46.25 47.20 1.30 2.83% 47.15 108 47.20 29 78.67
2023-09-06 6282 12743000 6528 604012750 47.45 47.65 47.05 47.35 0.15 0.32% 47.35 16 47.40 29 78.92
2023-09-07 6282 7093000 3806 334478650 47.30 47.60 46.90 47.00 0.35 -0.74% 47.00 6 47.05 26 78.33
2023-09-08 6282 10001000 5589 461633200 47.00 47.00 45.80 45.80 1.20 -2.55% 45.80 239 45.85 35 76.33
2023-09-11 6282 14857000 7718 665402600 45.80 46.15 44.00 44.85 0.95 -2.07% 44.80 21 44.85 5 74.75
2023-09-12 6282 45240000 22914 2103430050 46.80 48.00 45.35 45.40 0.55 1.23% 45.40 231 45.45 46 75.67
2023-09-13 6282 10160000 5690 458154000 45.10 45.70 44.80 45.05 0.35 -0.77% 45.00 168 45.05 13 75.08
2023-09-14 6282 10921000 5148 497199650 45.60 45.75 45.05 45.70 0.65 1.44% 45.65 47 45.70 4 76.17
2023-09-15 6282 11068000 5564 508236400 46.00 46.35 45.65 45.75 0.05 0.11% 45.75 6 45.80 17 76.25
2023-09-18 6282 9906000 5583 445265400 45.50 45.50 44.55 44.65 1.10 -2.4% 44.65 53 44.70 42 74.42
2023-09-19 6282 14753000 7941 649220600 44.70 45.00 43.35 43.40 1.25 -2.8% 43.40 101 43.45 62 72.33
2023-09-20 6282 10822000 5449 470554900 43.40 44.05 43.05 43.15 0.25 -0.58% 43.15 7 43.20 24 71.92
2023-09-21 6282 12347000 6048 525919900 43.20 43.25 42.10 42.60 0.55 -1.27% 42.60 125 42.65 43 71.00
2023-09-22 6282 9475000 4372 407981450 42.60 43.60 42.25 43.50 0.90 2.11% 43.50 35 43.55 20 72.50
2023-09-25 6282 5706000 2968 248346400 43.55 43.85 43.15 43.45 0.05 -0.11% 43.40 94 43.45 45 72.42
2023-09-26 6282 5604000 3103 243824150 43.50 43.95 43.15 43.20 0.25 -0.58% 43.20 27 43.25 9 72.00
2023-09-27 6282 5281000 2570 226810250 43.10 43.35 42.70 43.10 0.10 -0.23% 43.05 19 43.10 8 71.83
2023-09-28 6282 8959000 4679 392828300 43.45 44.35 43.40 43.70 0.60 1.39% 43.70 67 43.75 90 72.83
2023-10-02 6282 18603000 9642 838200450 44.55 45.80 44.40 45.45 1.75 4% 45.45 3 45.50 232 75.75
2023-10-03 6282 11198000 5988 500724900 45.20 45.30 44.20 44.20 1.25 -2.75% 44.20 44 44.25 8 73.67
2023-10-04 6282 5942000 3368 259403250 43.65 44.00 43.25 43.85 0.35 -0.79% 43.80 65 43.85 98 73.08
2023-10-05 6282 5837000 3255 259166600 44.35 44.80 44.00 44.30 0.45 1.03% 44.25 50 44.30 35 73.83
2023-10-06 6282 6185000 3515 271297400 44.70 44.70 43.60 43.70 0.60 -1.35% 43.70 7 43.75 33 72.83
2023-10-11 6282 9951000 5134 426567050 44.10 44.15 42.35 42.35 1.35 -3.09% 42.35 124 42.45 12 70.58
2023-10-12 6282 15030000 7727 655482100 43.65 44.65 43.05 43.45 1.10 2.6% 43.45 175 43.50 9 72.42
2023-10-13 6282 7575000 4164 327164950 43.40 43.85 42.70 42.80 0.65 -1.5% 42.80 122 42.85 35 71.33
2023-10-16 6282 16208000 8537 672369200 42.60 42.60 40.85 41.45 1.35 -3.15% 41.45 132 41.50 11 69.08
2023-10-17 6282 9312000 5115 383258950 41.80 42.10 40.60 40.70 0.75 -1.81% 40.70 108 40.75 28 67.83
2023-10-18 6282 11104000 5803 445449150 40.80 40.85 39.80 39.95 0.75 -1.84% 39.95 46 40.00 53 66.58
2023-10-19 6282 9774000 4930 387212700 39.80 40.30 39.30 39.70 0.25 -0.63% 39.70 154 39.75 25 66.17
2023-10-20 6282 9592000 4860 375139300 39.70 39.70 38.60 39.40 0.30 -0.76% 39.35 8 39.40 29 65.67
2023-10-23 6282 6298000 3206 249617650 39.15 40.15 38.90 39.50 0.10 0.25% 39.45 45 39.50 17 65.83
2023-10-24 6282 5468000 2967 217649000 39.75 40.05 39.25 40.00 0.50 1.27% 40.00 56 40.05 85 66.67
2023-10-25 6282 5581285 3565 223466753 40.25 40.40 39.70 39.70 0.30 -0.75% 39.70 225 39.75 10 66.17
2023-10-26 6282 4991000 2821 195067450 39.10 39.40 38.80 38.95 0.75 -1.89% 38.95 74 39.00 43 64.92
2023-10-27 6282 5987000 3275 232024150 39.10 39.20 38.50 38.55 0.40 -1.03% 38.55 3 38.60 14 64.25
2023-10-30 6282 5897000 3410 232101350 38.60 39.95 38.60 39.20 0.65 1.69% 39.20 107 39.25 11 65.33
2023-10-31 6282 8831000 4862 341435300 39.65 39.75 38.00 38.00 1.20 -3.06% 38.00 361 38.05 17 63.33
2023-11-01 6282 5767000 2953 219034100 38.50 38.60 37.55 38.00 0.00 0% 37.95 17 38.00 1 63.33
2023-11-02 6282 5404000 2728 208770600 38.50 39.00 38.35 38.60 0.60 1.58% 38.60 96 38.65 2 64.33
2023-11-03 6282 5447000 3074 212784650 39.05 39.50 38.70 38.80 0.20 0.52% 38.80 93 38.85 15 64.67
2023-11-06 6282 5109000 2694 201508450 39.10 39.60 39.10 39.55 0.75 1.93% 39.50 112 39.55 47 65.92
2023-11-07 6282 4835000 2742 190481750 39.55 39.85 39.20 39.20 0.35 -0.88% 39.15 161 39.20 1 65.33
2023-11-08 6282 6729000 3694 267860650 39.65 40.20 39.30 39.55 0.35 0.89% 39.55 18 39.60 74 65.92
2023-11-09 6282 4152000 2296 162524950 39.75 39.75 38.90 39.00 0.55 -1.39% 39.00 85 39.05 44 65.00
2023-11-10 6282 3749000 2000 146393000 39.00 39.30 38.75 39.10 0.10 0.26% 39.10 128 39.15 66 65.17
2023-11-13 6282 13866000 7469 525548150 38.10 38.55 37.00 38.40 0.70 -1.79% 38.35 115 38.40 31 64.00
2023-11-14 6282 17164000 8549 642975200 38.05 38.20 37.05 37.15 1.25 -3.26% 37.15 174 37.20 41 61.92
2023-11-15 6282 16038000 7834 612741750 37.50 38.60 37.50 38.35 1.20 3.23% 38.35 56 38.40 66 0.00
2023-11-16 6282 15925000 7785 624927900 38.70 39.65 38.65 39.45 1.10 2.87% 39.40 33 39.45 125 0.00
2023-11-17 6282 11876000 5957 462844250 39.50 39.70 38.60 38.95 0.50 -1.27% 38.95 53 39.00 325 0.00
2023-11-20 6282 8869000 4301 347966200 38.95 39.60 38.60 39.45 0.50 1.28% 39.45 57 39.50 101 0.00
2023-11-21 6282 23529000 11810 948528750 39.70 40.90 39.50 40.70 1.25 3.17% 40.70 27 40.75 247 0.00
2023-11-22 6282 106891000 48036 2147483647 41.40 44.75 41.20 44.10 3.40 8.35% 44.05 366 44.10 46 0.00
2023-11-23 6282 116021000 56281 2147483647 44.25 45.85 43.60 43.75 0.35 -0.79% 43.75 5 43.80 122 0.00
2023-11-24 6282 32359000 16460 1409699700 43.85 44.35 42.85 43.70 0.05 -0.11% 43.70 48 43.75 81 0.00
2023-11-27 6282 22691000 10970 971794550 43.75 44.10 42.20 42.30 1.40 -3.2% 42.25 311 42.30 32 0.00
2023-11-28 6282 17672000 8677 741808800 42.25 42.45 41.70 41.80 0.50 -1.18% 41.80 149 41.85 22 0.00
2023-11-29 6282 12825000 7149 536774200 42.00 42.40 41.40 41.65 0.15 -0.36% 41.65 60 41.70 24 0.00
2023-11-30 6282 16052000 6456 673166650 42.00 42.45 41.40 41.90 0.25 0.6% 41.90 272 42.10 1 0.00
2023-12-01 6282 18056000 8763 765008000 42.05 42.90 41.80 42.10 0.20 0.48% 42.10 206 42.15 11 0.00
2023-12-04 6282 13862000 7473 578146450 42.30 42.60 41.15 41.25 0.85 -2.02% 41.25 58 41.30 22 0.00
2023-12-05 6282 10927000 5715 452392650 41.15 41.90 40.70 41.60 0.35 0.85% 41.60 48 41.65 32 0.00
2023-12-06 6282 11290000 5407 472949450 42.75 42.75 41.50 41.50 0.10 -0.24% 41.50 50 41.60 46 0.00
2023-12-07 6282 11552000 6029 486692900 41.50 42.65 41.40 41.80 0.30 0.72% 41.80 202 41.85 29 0.00
2023-12-08 6282 7194000 3600 301897500 42.25 42.45 41.70 41.75 0.05 -0.12% 41.75 54 41.80 21 0.00
2023-12-11 6282 20086000 9908 853577450 42.50 43.15 42.00 42.00 0.25 0.6% 42.00 197 42.10 6 0.00
2023-12-12 6282 10555000 5755 439414500 42.25 42.35 41.25 41.25 0.75 -1.79% 41.25 102 41.30 17 0.00
2023-12-13 6282 19230000 11000 777626800 41.45 41.45 40.05 40.05 1.20 -2.91% 40.05 280 40.10 17 0.00
2023-12-14 6282 8715000 4354 353696900 40.50 40.85 40.35 40.55 0.50 1.25% 40.55 114 40.60 3 0.00
2023-12-15 6282 5737000 3397 233964050 40.70 41.20 40.50 40.50 0.05 -0.12% 40.45 44 40.50 11 0.00
2023-12-18 6282 6137000 3295 247223250 40.55 40.95 39.90 40.05 0.45 -1.11% 40.05 109 40.10 34 0.00
2023-12-19 6282 5464000 2689 218082750 40.10 40.25 39.65 40.00 0.05 -0.12% 40.00 217 40.05 5 0.00
2023-12-20 6282 5966000 3446 242592600 40.30 40.90 40.20 40.90 0.90 2.25% 40.85 109 40.90 61 0.00
2023-12-21 6282 3219000 1797 130621300 40.30 40.85 40.30 40.55 0.35 -0.86% 40.55 54 40.60 8 0.00
2023-12-22 6282 3520000 1919 142758100 40.70 40.85 40.35 40.45 0.10 -0.25% 40.45 80 40.50 1 0.00
2023-12-25 6282 3793000 2082 154643250 40.55 41.25 40.50 40.50 0.05 0.12% 40.50 76 40.55 4 0.00
2023-12-26 6282 7159000 3854 293928450 40.75 41.35 40.50 41.30 0.80 1.98% 41.25 37 41.30 188 0.00
2023-12-27 6282 6763000 3901 278629600 41.45 41.65 40.90 40.90 0.40 -0.97% 40.90 31 40.95 4 0.00
2023-12-28 6282 7616000 4013 315490450 41.10 41.75 41.00 41.25 0.35 0.86% 41.25 19 41.30 11 0.00
2023-12-29 6282 4750000 2557 195682450 41.50 41.70 40.85 41.10 0.15 -0.36% 41.10 81 41.15 3 0.00