國碩(2406)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　12.75
0
0%		12.65
-0.1
-0.78%		 　12.80
0.15
1.19%		12.65
-0.15
-1.17%		12.65
0
0%		12.75
0.1
0.79%		12.70
-0.05
-0.39%		 　12.90
0.2
1.57%		12.75
-0.15
-1.16%		12.70
-0.05
-0.39%		12.80
0.1
0.79%		12.80
0
0%		 　12.90
0.1
0.78%		 　　　　　　　　11.75
-1.15
-8.91%		11.85
0.1
0.85%		12.62
2 月 　11.10
-0.75
-6.33%		11.25
0.15
1.35%		11.15
-0.1
-0.89%		11.30
0.15
1.35%		11.15
-0.15
-1.33%		 　12.25
1.1
9.87%		11.85
-0.4
-3.27%		11.95
0.1
0.84%		12.65
0.7
5.86%		12.75
0.1
0.79%		 　13.90
1.15
9.02%		13.65
-0.25
-1.8%		13.75
0.1
0.73%		13.70
-0.05
-0.36%		13.25
-0.45
-3.28%		 　12.90
-0.35
-2.64%		12.90
0
0%		12.90
0
0%		11.95
-0.95
-7.36%		 12.37
3 月　11.90
-0.05
-0.42%		12.10
0.2
1.68%		11.90
-0.2
-1.65%		13.05
1.15
9.66%		13.20
0.15
1.15%		 　12.10
-1.1
-8.33%		12.20
0.1
0.83%		11.70
-0.5
-4.1%		11.00
-0.7
-5.98%		10.15
-0.85
-7.73%		 　9.52
-0.63
-6.21%		8.80
-0.72
-7.56%		8.69
-0.11
-1.25%		7.83
-0.86
-9.9%		8.16
0.33
4.21%		 　7.55
-0.61
-7.48%		7.98
0.43
5.7%		8.38
0.4
5.01%		8.90
0.52
6.21%		8.68
-0.22
-2.47%		 　8.85
0.17
1.96%		9.03
0.18
2.03%		9.99
4 月9.14
0.11
1.22%		 　　　9.10
-0.04
-0.44%		9.19
0.09
0.99%		9.43
0.24
2.61%		9.42
-0.01
-0.11%		9.40
-0.02
-0.21%		 　9.33
-0.07
-0.74%		9.45
0.12
1.29%		9.63
0.18
1.9%		9.77
0.14
1.45%		9.90
0.13
1.33%		 　9.71
-0.19
-1.92%		9.12
-0.59
-6.08%		9.24
0.12
1.32%		9.41
0.17
1.84%		9.38
-0.03
-0.32%		 　9.73
0.35
3.73%		9.96
0.23
2.36%		9.98
0.02
0.2%		10.05
0.07
0.7%		 9.52
5 月　　　9.76
-0.29
-2.89%		9.84
0.08
0.82%		9.75
-0.09
-0.91%		 10.60
0.85
8.72%		 　10.45
-0.15
-1.42%		10.30
-0.15
-1.44%		10.60
0.3
2.91%		10.05
-0.55
-5.19%		9.80
-0.25
-2.49%		 　9.40
-0.4
-4.08%		9.44
0.04
0.43%		9.56
0.12
1.27%		9.75
0.19
1.99%		9.43
-0.32
-3.28%		 　9.40
-0.03
-0.32%		9.41
0.01
0.11%		9.39
-0.02
-0.21%		9.23
-0.16
-1.7%		9.20
-0.03
-0.33%		 9.75
6 月9.28
0.08
0.87%		9.36
0.08
0.86%		9.44
0.08
0.85%		9.51
0.07
0.74%		9.53
0.02
0.21%		 　9.55
0.02
0.21%		9.28
-0.27
-2.83%		9.09
-0.19
-2.05%		9.09
0
0%		8.88
-0.21
-2.31%		 　8.90
0.02
0.23%		8.91
0.01
0.11%		8.95
0.04
0.45%		8.91
-0.04
-0.45%		9.18
0.27
3.03%		 　9.00
-0.18
-1.96%		8.92
-0.08
-0.89%		8.75
-0.17
-1.91%		 　　　8.76
0.01
0.11%		8.78
0.02
0.23%		 9.09
7 月8.94
0.16
1.82%		8.58
-0.36
-4.03%		8.44
-0.14
-1.63%		 　8.51
0.07
0.83%		8.47
-0.04
-0.47%		8.90
0.43
5.08%		9.48
0.58
6.52%		 　　9.02
-0.46
-4.85%		9.20
0.18
2%		9.17
-0.03
-0.33%		9.08
-0.09
-0.98%		8.75
-0.33
-3.63%		 　8.90
0.15
1.71%		9.06
0.16
1.8%		9.11
0.05
0.55%		8.93
-0.18
-1.98%		 　　8.55
-0.38
-4.26%		8.32
-0.23
-2.69%		8.94
0.62
7.45%		8.90
-0.04
-0.45%		8.78
-0.12
-1.35%		8.84
8 月 　8.83
0.05
0.57%		8.82
-0.01
-0.11%		8.80
-0.02
-0.23%		8.84
0.04
0.45%		8.96
0.12
1.36%		 　　9.60
0.64
7.14%		9.89
0.29
3.02%		9.70
-0.19
-1.92%		10.65
0.95
9.79%		 　11.60
0.95
8.92%		11.45
-0.15
-1.29%		10.55
-0.9
-7.86%		10.80
0.25
2.37%		10.50
-0.3
-2.78%		 　10.25
-0.25
-2.38%		10.60
0.35
3.41%		10.50
-0.1
-0.94%		10.15
-0.35
-3.33%		10.40
0.25
2.46%		 10.70
0.3
2.88%		10.13
9 月10.60
-0.1
-0.93%		11.55
0.95
8.96%		12.70
1.15
9.96%		13.95
1.25
9.84%		 　15.30
1.35
9.68%		 　17.30
2
13.07%		16.80
-0.5
-2.89%		 　15.70
-1.1
-6.55%		 15.70
0
0%		16.05
0.35
2.23%		16.40
0.35
2.18%		 　　15.65
-0.75
-4.57%		 17.70
2.05
13.1%		18.00
0.3
1.69%		 　　16.05
-1.95
-10.83%		17.65
1.6
9.97%		 15.78
10 月　　　　　18.20
0.55
3.12%		 19.30
1.1
6.04%		 　　21.20
1.9
9.84%		23.30
2.1
9.91%		25.60
2.3
9.87%		27.30
1.7
6.64%		25.60
-1.7
-6.23%		 　　25.20
-0.4
-1.56%		24.60
-0.6
-2.38%		24.15
-0.45
-1.83%		24.85
0.7
2.9%		 　26.35
1.5
6.04%		26.95
0.6
2.28%		26.00
-0.95
-3.53%		26.60
0.6
2.31%		25.80
-0.8
-3.01%		 24.17
11 月　24.60
-1.2
-4.65%		24.40
-0.2
-0.81%		23.10
-1.3
-5.33%		25.40
2.3
9.96%		24.95
-0.45
-1.77%		 　24.95
0
0%		24.30
-0.65
-2.61%		23.10
-1.2
-4.94%		22.50
-0.6
-2.6%		21.80
-0.7
-3.11%		 　20.50
-1.3
-5.96%		 22.05
1.55
7.56%		22.75
0.7
3.17%		 　　22.40
-0.35
-1.54%		24.60
2.2
9.82%		25.65
1.05
4.27%		24.75
-0.9
-3.51%		24.65
-0.1
-0.4%		 　24.70
0.05
0.2%		 23.59
12 月24.00
-0.7
-2.83%		23.10
-0.9
-3.75%		 22.75
-0.35
-1.52%		 　23.40
0.65
2.86%		 　　21.35
-2.05
-8.76%		 　　　22.35
1
4.68%		 22.15
-0.2
-0.89%		 　21.65
-0.5
-2.26%		21.00
-0.65
-3%		 　21.80
0.8
3.81%		 　21.50
-0.3
-1.38%		21.95
0.45
2.09%		21.80
-0.15
-0.68%		　22.18

說明:最高漲幅:13.1%最低跌幅:-10.83% 最高價:27.30最低價:7.55平均價:13.73,灰色底表示週末,漲139天(75.35)元,跌140天(-63.28)元,平盤10天
13%=4,10%=15,9%=7,8%=2,7%=5,6%=7,5%=4,4%=6,3%=14,2%=24,1%=35,0%=26,-0%=1,-1%=2,-2%=4,-3%=5,-4%=5,-5%=9,-6%=9,-7%=10,-8%=19,-9%=24,-10%=24,-11%=28,

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
2020-01-02 2406 2999286 1062 38771169 12.95 13.15 12.70 12.75 0.00 0% 12.70 73 12.75 11 0.00
2020-01-03 2406 2047701 789 25795162 12.90 12.90 12.35 12.65 0.10 -0.78% 12.60 75 12.65 49 0.00
2020-01-06 2406 5171792 1994 67025536 12.85 13.20 12.55 12.80 0.15 1.19% 12.80 108 12.85 10 0.00
2020-01-07 2406 1742978 762 22227746 12.95 12.95 12.55 12.65 0.15 -1.17% 12.65 7 12.75 9 0.00
2020-01-08 2406 3665210 1534 47132823 12.60 13.15 12.50 12.65 0.00 0% 12.60 105 12.65 12 0.00
2020-01-09 2406 1779663 700 22812683 12.75 13.00 12.65 12.75 0.10 0.79% 12.70 15 12.75 10 0.00
2020-01-10 2406 1365961 610 17452362 12.85 13.00 12.65 12.70 0.05 -0.39% 12.70 50 12.75 6 0.00
2020-01-13 2406 4055628 1028 51401896 13.10 13.20 12.90 12.90 0.20 1.57% 12.90 34 12.95 22 0.00
2020-01-14 2406 1459272 670 18681821 13.05 13.05 12.70 12.75 0.15 -1.16% 12.75 1 12.80 23 0.00
2020-01-15 2406 906148 432 11560726 12.80 12.85 12.70 12.70 0.05 -0.39% 12.70 50 12.75 4 0.00
2020-01-16 2406 689131 385 8800123 12.80 12.85 12.70 12.80 0.10 0.79% 12.75 4 12.80 14 0.00
2020-01-17 2406 3383045 1013 43775493 12.95 13.15 12.75 12.80 0.00 0% 12.75 75 12.80 2 0.00
2020-01-20 2406 1219082 506 15590387 12.80 12.90 12.65 12.90 0.10 0.78% 12.85 10 12.90 97 0.00
2020-01-30 2406 2966823 1013 34790677 11.80 12.05 11.65 11.75 1.15 -8.91% 11.70 7 11.75 25 0.00
2020-01-31 2406 1407549 667 16422049 11.80 11.95 11.20 11.85 0.10 0.85% 11.80 3 11.85 34 0.00
2020-02-03 2406 1787953 742 19851789 11.25 11.35 10.90 11.10 0.75 -6.33% 11.05 44 11.10 26 0.00
2020-02-04 2406 719478 449 8129047 11.20 11.45 11.15 11.25 0.15 1.35% 11.25 2 11.30 46 0.00
2020-02-05 2406 2240802 691 25260906 11.30 11.45 11.10 11.15 0.10 -0.89% 11.15 3 11.20 13 0.00
2020-02-06 2406 877583 397 9933156 11.25 11.40 11.20 11.30 0.15 1.35% 11.30 16 11.35 6 0.00
2020-02-07 2406 881317 428 9891838 11.20 11.40 11.15 11.15 0.15 -1.33% 11.15 26 11.20 17 0.00
2020-02-10 2406 8035345 2453 96814404 11.30 12.25 11.20 12.25 1.10 9.87% 12.25 327 0.00 0 0.00
2020-02-11 2406 3995496 1413 47325814 12.00 12.05 11.70 11.85 0.40 -3.27% 11.85 7 11.90 20 0.00
2020-02-12 2406 2045105 758 24498607 11.90 12.15 11.85 11.95 0.10 0.84% 11.90 18 11.95 19 0.00
2020-02-13 2406 9273000 2896 115928100 12.15 12.80 12.15 12.65 0.70 5.86% 12.60 1 12.65 38 0.00
2020-02-14 2406 4523574 1907 56871551 12.45 12.85 12.25 12.75 0.10 0.79% 12.70 48 12.75 112 0.00
2020-02-17 2406 12464059 4466 170069816 12.70 14.00 12.55 13.90 1.15 9.02% 13.85 109 13.90 47 0.00
2020-02-18 2406 5657854 2544 77948055 13.65 14.10 13.55 13.65 0.25 -1.8% 13.65 80 13.70 43 0.00
2020-02-19 2406 4387000 1760 60831800 13.85 14.10 13.65 13.75 0.10 0.73% 13.70 79 13.75 18 0.00
2020-02-20 2406 2962564 1161 40604766 13.85 14.00 13.55 13.70 0.05 -0.36% 13.65 11 13.70 67 0.00
2020-02-21 2406 3037000 1215 40742550 13.75 13.75 13.25 13.25 0.45 -3.28% 13.25 124 13.30 5 0.00
2020-02-24 2406 2243000 896 29037200 13.05 13.20 12.80 12.90 0.35 -2.64% 12.90 5 12.95 11 0.00
2020-02-25 2406 3615612 1332 46921571 12.80 13.20 12.55 12.90 0.00 0% 12.90 20 13.00 21 0.00
2020-02-26 2406 1361000 515 17618450 12.65 13.20 12.65 12.90 0.00 0% 12.85 38 12.90 1 0.00
2020-02-27 2406 4813841 1495 60228792 13.00 13.10 11.85 11.95 0.95 -7.36% 11.95 1 12.00 89 0.00
2020-03-02 2406 1994904 1138 23571133 11.60 12.10 11.55 11.90 0.05 -0.42% 11.85 3 11.90 11 0.00
2020-03-03 2406 1819000 667 22252000 12.55 12.55 11.95 12.10 0.20 1.68% 12.05 18 12.10 6 0.00
2020-03-04 2406 821545 592 9833862 12.10 12.10 11.85 11.90 0.20 -1.65% 11.90 66 11.95 5 0.00
2020-03-05 2406 6907074 2206 88405200 12.10 13.05 12.00 13.05 1.15 9.66% 13.05 388 0.00 0 0.00
2020-03-06 2406 8813000 2788 115625050 13.05 13.50 12.80 13.20 0.15 1.15% 13.15 177 13.20 57 0.00
2020-03-09 2406 6443624 2288 81163874 13.00 13.35 11.90 12.10 1.10 -8.33% 12.05 3 12.15 48 0.00
2020-03-10 2406 2841693 1254 33502945 11.60 12.25 11.30 12.20 0.10 0.83% 12.15 21 12.20 20 0.00
2020-03-11 2406 1595223 705 19221582 12.30 12.40 11.65 11.70 0.50 -4.1% 11.65 57 11.75 9 0.00
2020-03-12 2406 2589063 1031 29033678 11.60 11.65 11.00 11.00 0.70 -5.98% 11.00 72 11.05 6 0.00
2020-03-13 2406 3323000 1000 33225550 10.15 10.40 9.90 10.15 0.85 -7.73% 10.15 8 10.20 2 0.00
2020-03-16 2406 1990173 879 19843920 10.25 10.50 9.45 9.52 0.00 -6.21% 9.51 7 9.53 3 0.00
2020-03-17 2406 1959289 884 17402511 8.62 9.40 8.60 8.80 0.72 -7.56% 8.80 62 8.82 1 0.00
2020-03-18 2406 1507524 716 13378370 9.00 9.30 8.65 8.69 0.11 -1.25% 8.69 40 8.70 6 0.00
2020-03-19 2406 2473678 1166 19593442 8.50 8.50 7.83 7.83 0.86 -9.9% 0.00 0 7.83 310 0.00
2020-03-20 2406 2354383 1205 19291155 8.09 8.40 8.00 8.16 0.33 4.21% 8.16 45 8.21 5 0.00
2020-03-23 2406 961403 705 7372330 7.80 7.80 7.51 7.55 0.61 -7.48% 7.54 1 7.55 1 0.00
2020-03-24 2406 1981620 915 15706515 7.70 8.10 7.70 7.98 0.43 5.7% 7.97 10 7.98 15 0.00
2020-03-25 2406 1842866 859 15602734 8.25 8.65 8.25 8.38 0.40 5.01% 8.38 14 8.41 20 0.00
2020-03-26 2406 1922645 1099 16695509 8.50 8.92 8.36 8.90 0.52 6.21% 8.90 96 8.91 4 0.00
2020-03-27 2406 2426280 1031 21663988 9.30 9.34 8.56 8.68 0.22 -2.47% 8.65 16 8.68 3 0.00
2020-03-30 2406 981637 610 8345570 8.39 8.85 8.16 8.85 0.17 1.96% 8.83 1 8.85 6 0.00
2020-03-31 2406 3409601 1620 31366545 8.98 9.39 8.94 9.03 0.18 2.03% 9.03 19 9.04 4 0.00
2020-04-01 2406 1000034 617 9096458 9.11 9.24 8.94 9.14 0.11 1.22% 9.13 2 9.14 39 12.35
2020-04-06 2406 923962 769 8406144 9.16 9.20 8.96 9.10 0.04 -0.44% 9.10 5 9.14 3 12.30
2020-04-07 2406 1232369 684 11412768 9.30 9.36 9.16 9.19 0.09 0.99% 9.19 57 9.20 1 12.42
2020-04-08 2406 1365721 819 12893446 9.22 9.60 9.21 9.43 0.24 2.61% 9.43 51 9.44 2 12.74
2020-04-09 2406 1063115 527 10084590 9.48 9.72 9.31 9.42 0.01 -0.11% 9.41 15 9.42 6 12.73
2020-04-10 2406 1225323 418 11465657 9.45 9.47 9.23 9.40 0.02 -0.21% 9.40 16 9.42 2 12.70
2020-04-13 2406 829306 333 7767030 9.33 9.47 9.31 9.33 0.07 -0.74% 9.33 31 9.35 3 12.61
2020-04-14 2406 661291 348 6250163 9.49 9.50 9.40 9.45 0.12 1.29% 9.44 8 9.45 1 12.77
2020-04-15 2406 1795093 756 17411602 9.52 9.87 9.45 9.63 0.18 1.9% 9.63 40 9.65 1 13.01
2020-04-16 2406 1955849 647 19004542 9.63 9.90 9.43 9.77 0.14 1.45% 9.77 2 9.79 6 13.20
2020-04-17 2406 3173845 1179 31991170 9.94 10.55 9.85 9.90 0.13 1.33% 9.90 27 9.91 14 13.38
2020-04-20 2406 1271634 511 12436780 9.88 9.97 9.70 9.71 0.19 -1.92% 9.71 35 9.72 1 13.12
2020-04-21 2406 2679042 983 25542810 9.65 9.85 9.02 9.12 0.59 -6.08% 9.12 52 9.13 1 12.32
2020-04-22 2406 998672 425 9087754 9.07 9.25 8.81 9.24 0.12 1.32% 9.22 6 9.24 5 12.49
2020-04-23 2406 773604 371 7234155 9.33 9.54 9.22 9.41 0.17 1.84% 9.39 9 9.42 10 12.72
2020-04-24 2406 562671 285 5291880 9.38 9.49 9.30 9.38 0.03 -0.32% 9.38 2 9.40 6 12.68
2020-04-27 2406 2196269 651 21350810 9.50 9.90 9.50 9.73 0.35 3.73% 9.73 10 9.76 5 13.15
2020-04-28 2406 2318022 761 22856560 9.75 10.00 9.69 9.96 0.23 2.36% 9.96 11 9.97 4 13.46
2020-04-29 2406 2686613 911 26926002 10.05 10.20 9.80 9.98 0.02 0.2% 9.96 5 9.98 1 13.49
2020-04-30 2406 2388461 761 24190650 10.05 10.30 9.96 10.05 0.07 0.7% 10.00 117 10.05 6 13.58
2020-05-04 2406 984996 426 9658246 9.80 9.90 9.70 9.76 0.29 -2.89% 9.76 2 9.77 2 13.19
2020-05-05 2406 1255884 553 12460334 9.88 10.05 9.83 9.84 0.08 0.82% 9.84 20 9.88 2 13.30
2020-05-06 2406 752000 362 7407440 9.94 9.98 9.73 9.75 0.09 -0.91% 9.75 10 9.77 1 13.18
2020-05-08 2406 7690459 2797 83811899 10.65 11.50 10.55 10.60 0.05 8.72% 10.60 98 10.65 28 14.32
2020-05-11 2406 1652070 735 17441116 10.75 10.85 10.40 10.45 0.15 -1.42% 10.40 190 10.45 2 14.12
2020-05-12 2406 1851000 635 19365450 10.45 10.70 10.25 10.30 0.15 -1.44% 10.30 39 10.35 8 13.92
2020-05-13 2406 2748000 1023 29227200 10.25 10.85 10.25 10.60 0.30 2.91% 10.60 27 10.65 22 14.32
2020-05-14 2406 2377000 828 24402750 10.45 10.60 10.05 10.05 0.55 -5.19% 10.05 33 10.10 22 13.58
2020-05-15 2406 2783000 945 27671440 10.10 10.25 9.66 9.80 0.25 -2.49% 9.78 3 9.80 7 13.24
2020-05-18 2406 1915796 738 18283585 9.55 9.73 9.38 9.40 0.40 -4.08% 9.39 10 9.40 9 0.00
2020-05-19 2406 1260000 434 11966650 9.52 9.63 9.42 9.44 0.04 0.43% 9.44 5 9.47 2 0.00
2020-05-20 2406 1749000 483 16709440 9.55 9.70 9.41 9.56 0.12 1.27% 9.56 4 9.57 10 0.00
2020-05-21 2406 1899000 555 18510460 9.78 9.85 9.66 9.75 0.19 1.99% 9.73 5 9.75 8 0.00
2020-05-22 2406 1506000 411 14455190 9.75 9.78 9.43 9.43 0.32 -3.28% 9.43 8 9.45 9 0.00
2020-05-25 2406 1026000 324 9699130 9.48 9.58 9.37 9.40 0.03 -0.32% 9.40 3 9.43 1 0.00
2020-05-26 2406 860943 393 8160345 9.52 9.60 9.41 9.41 0.01 0.11% 9.41 7 9.42 3 0.00
2020-05-27 2406 920000 332 8657010 9.43 9.49 9.36 9.39 0.02 -0.21% 9.39 7 9.40 1 0.00
2020-05-28 2406 1095000 442 10251920 9.45 9.48 9.23 9.23 0.16 -1.7% 9.23 35 9.25 5 0.00
2020-05-29 2406 826000 305 7632480 9.27 9.30 9.20 9.20 0.03 -0.33% 9.20 10 9.22 3 0.00
2020-06-01 2406 820000 328 7603250 9.21 9.36 9.21 9.28 0.08 0.87% 9.24 6 9.28 6 0.00
2020-06-02 2406 2183368 910 20665179 9.36 9.63 9.30 9.36 0.08 0.86% 9.36 5 9.39 13 0.00
2020-06-03 2406 960000 336 9089820 9.54 9.55 9.40 9.44 0.08 0.85% 9.44 38 9.45 3 0.00
2020-06-04 2406 1496000 419 14166730 9.50 9.58 9.40 9.51 0.07 0.74% 9.47 6 9.51 18 0.00
2020-06-05 2406 1847000 587 17682340 9.51 9.66 9.48 9.53 0.02 0.21% 9.53 5 9.57 9 0.00
2020-06-08 2406 1921000 674 18410290 9.55 9.64 9.46 9.55 0.02 0.21% 9.55 16 9.58 4 0.00
2020-06-09 2406 2055000 721 19364900 9.56 9.59 9.28 9.28 0.27 -2.83% 9.28 66 9.29 3 0.00
2020-06-10 2406 2053000 663 18809160 9.18 9.27 9.05 9.09 0.00 -2.05% 9.08 16 9.10 4 0.00
2020-06-11 2406 1694000 592 15448110 9.07 9.25 9.04 9.09 0.00 0% 9.08 5 9.09 18 0.00
2020-06-12 2406 1590000 519 14102060 8.83 9.01 8.79 8.88 0.21 -2.31% 8.88 28 8.89 58 0.00
2020-06-15 2406 2233000 529 19916900 8.97 8.99 8.80 8.90 0.02 0.23% 8.89 12 8.90 1 0.00
2020-06-16 2406 1740000 540 15547040 8.96 9.05 8.89 8.91 0.01 0.11% 8.91 13 8.92 6 0.00
2020-06-17 2406 2437818 660 21837442 8.96 9.00 8.91 8.95 0.04 0.45% 8.95 8 8.96 8 0.00
2020-06-18 2406 1590724 535 14245029 8.99 9.03 8.91 8.91 0.04 -0.45% 8.91 29 8.92 15 0.00
2020-06-19 2406 14026592 3342 129959155 8.94 9.63 8.88 9.18 0.27 3.03% 9.18 7 9.20 1 0.00
2020-06-22 2406 2906851 1145 26408139 9.18 9.29 8.99 9.00 0.18 -1.96% 9.00 41 9.01 11 0.00
2020-06-23 2406 1079740 470 9692454 9.05 9.08 8.92 8.92 0.08 -0.89% 8.92 15 8.93 15 0.00
2020-06-24 2406 2032276 740 17974563 8.94 8.98 8.75 8.75 0.17 -1.91% 8.75 59 8.76 10 0.00
2020-06-29 2406 1004153 479 8805534 8.75 8.85 8.75 8.76 0.01 0.11% 8.76 19 8.77 3 0.00
2020-06-30 2406 1142192 400 10055536 8.80 8.89 8.76 8.78 0.02 0.23% 8.78 12 8.80 11 0.00
2020-07-01 2406 2285099 738 20454115 8.83 9.08 8.83 8.94 0.16 1.82% 8.93 7 8.94 4 0.00
2020-07-02 2406 13510454 2520 116205368 8.65 8.67 8.53 8.58 0.36 -4.03% 8.57 8 8.58 116 0.00
2020-07-03 2406 5011567 1605 42568751 8.58 8.63 8.40 8.44 0.14 -1.63% 8.44 46 8.45 37 0.00
2020-07-06 2406 3199443 946 27232315 8.49 8.53 8.49 8.51 0.07 0.83% 8.50 91 8.51 70 0.00
2020-07-07 2406 4006018 1167 33990126 8.55 8.58 8.36 8.47 0.04 -0.47% 8.47 1 8.48 2 0.00
2020-07-08 2406 14377562 3673 127096070 8.49 9.18 8.49 8.90 0.43 5.08% 8.90 30 8.91 3 0.00
2020-07-09 2406 17152422 5345 158084087 8.92 9.70 8.81 9.48 0.58 6.52% 9.48 1 9.49 33 0.00
2020-07-13 2406 3910952 1227 35498300 9.11 9.17 9.00 9.02 0.02 -4.85% 9.02 32 9.03 4 0.00
2020-07-14 2406 9636420 2800 90047266 9.02 9.53 8.97 9.20 0.18 2% 9.20 35 9.26 8 0.00
2020-07-15 2406 7121810 2113 66768577 9.52 9.59 9.16 9.17 0.03 -0.33% 9.17 36 9.20 1 0.00
2020-07-16 2406 4018065 1189 36821435 9.25 9.35 9.05 9.08 0.09 -0.98% 9.08 54 9.09 5 0.00
2020-07-17 2406 4541861 1382 40479634 9.13 9.16 8.70 8.75 0.33 -3.63% 8.75 41 8.76 12 0.00
2020-07-20 2406 1652561 689 14590267 8.76 8.98 8.62 8.90 0.15 1.71% 8.90 13 8.91 13 0.00
2020-07-21 2406 3422318 1158 31221812 8.92 9.25 8.90 9.06 0.16 1.8% 9.06 13 9.07 6 0.00
2020-07-22 2406 2754500 811 25123794 9.07 9.20 9.07 9.11 0.05 0.55% 9.11 15 9.13 5 0.00
2020-07-23 2406 2173506 758 19580861 9.15 9.15 8.93 8.93 0.18 -1.98% 8.93 39 8.95 1 0.00
2020-07-27 2406 2626198 730 22708676 8.80 8.85 8.55 8.55 0.21 -4.26% 8.55 57 8.56 1 0.00
2020-07-28 2406 2833645 724 23934307 8.56 8.60 8.30 8.32 0.23 -2.69% 8.32 10 8.33 8 0.00
2020-07-29 2406 3949887 1259 34775555 8.39 8.95 8.38 8.94 0.62 7.45% 8.90 4 8.94 8 0.00
2020-07-30 2406 3089203 998 27588954 9.01 9.03 8.77 8.90 0.04 -0.45% 8.90 42 8.94 3 0.00
2020-07-31 2406 2014912 626 17895490 8.89 9.02 8.78 8.78 0.12 -1.35% 8.78 27 8.86 2 0.00
2020-08-03 2406 1605672 553 14265339 8.82 8.97 8.81 8.83 0.05 0.57% 8.83 1 8.85 20 0.00
2020-08-04 2406 1710088 507 15160774 8.93 8.94 8.82 8.82 0.01 -0.11% 8.82 24 8.84 10 0.00
2020-08-05 2406 1669144 558 14787751 8.90 8.95 8.80 8.80 0.02 -0.23% 8.80 12 8.81 20 0.00
2020-08-06 2406 3088699 945 27562627 8.87 9.05 8.80 8.84 0.04 0.45% 8.83 28 8.84 3 0.00
2020-08-07 2406 2584150 805 23126184 8.85 9.07 8.81 8.96 0.12 1.36% 8.95 43 8.96 1 0.00
2020-08-11 2406 17850757 5076 177677018 9.91 10.50 9.45 9.60 0.25 7.14% 9.59 10 9.60 15 0.00
2020-08-12 2406 8898593 2919 85812050 9.44 9.98 9.20 9.89 0.29 3.02% 9.86 2 9.89 50 0.00
2020-08-13 2406 5064365 1637 49643795 9.97 9.97 9.64 9.70 0.19 -1.92% 9.70 34 9.72 2 0.00
2020-08-14 2406 14826250 4693 152206165 9.70 10.65 9.70 10.65 0.95 9.79% 10.65 1545 0.00 0 0.00
2020-08-17 2406 23902687 6496 270193173 10.85 11.70 10.65 11.60 0.95 8.92% 11.55 102 11.60 141 0.00
2020-08-18 2406 13125356 4435 148098449 11.30 11.90 10.70 11.45 0.15 -1.29% 11.45 18 11.50 41 0.00
2020-08-19 2406 11255163 3536 121665542 11.10 11.40 10.40 10.55 0.90 -7.86% 10.50 64 10.55 11 0.00
2020-08-20 2406 10518909 3127 107376997 10.50 10.85 9.51 10.80 0.25 2.37% 10.75 12 10.80 22 0.00
2020-08-21 2406 5884766 1872 62352711 10.65 10.90 10.35 10.50 0.30 -2.78% 10.50 290 10.55 27 0.00
2020-08-24 2406 3935494 1208 40477754 10.50 10.60 10.00 10.25 0.25 -2.38% 10.25 42 10.30 4 0.00
2020-08-25 2406 5039122 1650 53501577 10.40 10.90 10.40 10.60 0.35 3.41% 10.55 132 10.60 26 0.00
2020-08-26 2406 3220988 1088 33937464 10.65 10.70 10.40 10.50 0.10 -0.94% 10.50 13 10.55 62 0.00
2020-08-27 2406 3499781 1181 36247567 10.55 10.70 10.15 10.15 0.35 -3.33% 10.15 64 10.20 8 0.00
2020-08-28 2406 4058253 1230 42300367 10.20 10.65 10.15 10.40 0.25 2.46% 10.35 6 10.40 62 0.00
2020-08-31 2406 6666521 2131 71548458 10.55 11.00 10.45 10.70 0.30 2.88% 10.65 86 10.70 48 0.00
2020-09-01 2406 4671490 1506 50004460 10.80 11.00 10.45 10.60 0.10 -0.93% 10.60 19 10.65 12 0.00
2020-09-02 2406 13972954 4389 156703700 10.65 11.60 10.50 11.55 0.95 8.96% 11.55 22 11.60 554 0.00
2020-09-03 2406 20679697 6398 257239260 11.55 12.70 11.15 12.70 1.15 9.96% 12.70 1122 0.00 0 0.00
2020-09-04 2406 24820685 7590 332739688 12.30 13.95 12.10 13.95 1.25 9.84% 13.95 30378 0.00 0 0.00
2020-09-07 2406 13734811 3586 209909469 15.30 15.30 14.90 15.30 1.35 9.68% 15.30 28019 0.00 0 0.00
2020-09-10 2406 32976427 10732 555593983 16.00 17.30 15.75 17.30 1.55 13.07% 17.30 5649 0.00 0 0.00
2020-09-11 2406 17476698 8164 292299730 17.30 17.30 16.20 16.80 0.50 -2.89% 16.80 178 16.85 14 0.00
2020-09-14 2406 10922020 5070 172286517 16.65 16.65 15.20 15.70 1.10 -6.55% 15.70 4 15.75 18 0.00
2020-09-16 2406 5154627 2502 81254474 16.00 16.20 15.55 15.70 0.30 0% 15.70 140 15.75 12 0.00
2020-09-17 2406 5286979 2422 84892543 16.00 16.30 15.75 16.05 0.35 2.23% 16.05 57 16.10 47 0.00
2020-09-18 2406 6485508 2981 106550095 16.15 16.80 16.05 16.40 0.35 2.18% 16.40 43 16.45 41 0.00
2020-09-22 2406 5191021 2398 81118194 16.40 16.40 14.80 15.65 0.75 -4.57% 15.60 289 15.65 44 0.00
2020-09-24 2406 13951881 5889 239676044 17.10 17.75 16.60 17.70 0.50 13.1% 17.70 32 17.75 152 0.00
2020-09-25 2406 23891695 9743 421644339 17.45 18.95 16.15 18.00 0.30 1.69% 17.95 9 18.00 247 0.00
2020-09-29 2406 8577403 3788 141008248 17.15 17.30 16.05 16.05 1.00 -10.83% 16.05 127 16.10 7 0.00
2020-09-30 2406 22993515 7524 399646216 15.70 17.65 15.70 17.65 1.60 9.97% 17.65 8288 0.00 0 0.00
2020-10-06 2406 21509540 8486 393204497 17.50 19.00 17.30 18.20 0.90 3.12% 18.15 180 18.20 41 0.00
2020-10-08 2406 22634965 9503 428182368 18.85 19.35 18.30 19.30 1.10 6.04% 19.25 24 19.30 423 0.00
2020-10-12 2406 11563000 3290 241452250 19.95 21.20 19.90 21.20 1.90 9.84% 21.20 18862 0.00 0 0.00
2020-10-13 2406 36442180 13587 828011510 23.30 23.30 21.25 23.30 2.10 9.91% 23.30 12826 0.00 0 0.00
2020-10-14 2406 22984160 8101 577376601 23.95 25.60 23.80 25.60 2.30 9.87% 25.60 2692 0.00 0 0.00
2020-10-15 2406 46665128 19667 1243147110 26.30 28.15 25.00 27.30 1.70 6.64% 27.30 8 27.35 26 0.00
2020-10-16 2406 32287012 14611 837616045 26.80 27.55 24.70 25.60 1.70 -6.23% 25.60 116 25.65 24 0.00
2020-10-20 2406 4123667 1323 104381275 25.00 25.50 25.00 25.20 0.30 -1.56% 25.15 143 25.20 22 0.00
2020-10-21 2406 4576045 1367 114659230 25.50 25.50 24.60 24.60 0.60 -2.38% 24.60 62 24.65 11 0.00
2020-10-22 2406 5400056 1747 130164468 24.50 24.50 23.90 24.15 0.45 -1.83% 24.10 6 24.15 70 0.00
2020-10-23 2406 4416210 1231 109801358 24.60 25.00 24.60 24.85 0.70 2.9% 24.80 16 24.85 8 0.00
2020-10-26 2406 5399930 1993 138180462 25.15 26.35 24.90 26.35 1.50 6.04% 26.35 8 26.40 46 0.00
2020-10-27 2406 7334418 2900 198469409 26.00 27.50 26.00 26.95 0.60 2.28% 26.90 9 26.95 29 0.00
2020-10-28 2406 6540882 2167 174080457 26.95 27.50 26.00 26.00 0.95 -3.53% 26.00 70 26.05 36 0.00
2020-10-29 2406 5548194 1876 144671548 24.95 26.85 24.95 26.60 0.60 2.31% 26.55 30 26.60 1 0.00
2020-10-30 2406 6149513 2101 162253731 27.00 27.20 25.80 25.80 0.80 -3.01% 25.75 22 25.80 241 0.00
2020-11-02 2406 16777506 6442 422636926 26.00 26.40 24.10 24.60 1.20 -4.65% 24.60 66 24.65 9 0.00
2020-11-03 2406 9712382 4316 239785893 25.30 25.35 24.30 24.40 0.20 -0.81% 24.40 14 24.45 4 0.00
2020-11-04 2406 14619533 6429 346531701 24.45 25.20 22.40 23.10 1.30 -5.33% 23.10 100 23.15 1 0.00
2020-11-05 2406 13497731 5574 333277136 23.80 25.40 23.60 25.40 2.30 9.96% 25.40 32901 0.00 0 0.00
2020-11-06 2406 16860697 7258 431216194 25.50 26.35 24.85 24.95 0.45 -1.77% 24.95 27 25.00 24 0.00
2020-11-09 2406 11041365 4775 277917967 25.80 25.95 24.60 24.95 0.00 0% 24.95 94 25.00 10 0.00
2020-11-10 2406 7835785 3788 192548455 24.90 25.20 24.15 24.30 0.65 -2.61% 24.30 34 24.40 3 0.00
2020-11-11 2406 12693413 5801 296495349 24.00 24.50 22.70 23.10 1.20 -4.94% 23.10 156 23.15 17 0.00
2020-11-12 2406 19404328 7888 424654478 22.95 23.60 21.00 22.50 0.60 -2.6% 22.50 65 22.55 2 0.00
2020-11-13 2406 6065041 3120 133289287 22.00 22.45 21.45 21.80 0.70 -3.11% 21.80 50 21.85 3 0.00
2020-11-16 2406 10421828 4795 219732204 21.80 22.10 20.45 20.50 1.30 -5.96% 20.50 46 20.55 7 0.00
2020-11-18 2406 19180328 7816 428680032 22.65 23.15 21.70 22.05 0.50 7.56% 22.05 4 22.10 11 0.00
2020-11-19 2406 15185058 7160 346884630 21.80 23.80 21.70 22.75 0.70 3.17% 22.70 67 22.75 15 0.00
2020-11-23 2406 6556701 3187 147069861 22.80 22.95 22.00 22.40 0.15 -1.54% 22.40 70 22.50 19 0.00
2020-11-24 2406 23510351 9174 563549017 22.60 24.60 22.20 24.60 2.20 9.82% 24.60 226 0.00 0 0.00
2020-11-25 2406 28712942 12322 718954811 23.90 26.45 23.80 25.65 1.05 4.27% 25.65 121 25.70 21 0.00
2020-11-26 2406 15563815 7466 391429742 25.65 26.00 24.50 24.75 0.90 -3.51% 24.75 47 24.80 53 0.00
2020-11-27 2406 6234388 3103 154540493 24.90 25.30 24.50 24.65 0.10 -0.4% 24.65 75 24.70 39 0.00
2020-11-30 2406 8236059 3663 205445528 25.00 25.35 24.60 24.70 0.05 0.2% 24.65 242 24.70 4 0.00
2020-12-01 2406 7867585 3736 190071313 24.70 24.80 23.70 24.00 0.70 -2.83% 24.00 802 24.05 1 0.00
2020-12-02 2406 8934565 4263 208551200 23.70 24.00 23.05 23.10 0.90 -3.75% 23.10 256 23.15 25 0.00
2020-12-04 2406 5477609 2995 125602602 23.20 23.40 22.70 22.75 0.40 -1.52% 22.75 36 22.80 14 0.00
2020-12-07 2406 8047545 4015 184722440 22.50 24.20 22.05 23.40 0.65 2.86% 23.40 79 23.45 44 0.00
2020-12-11 2406 5273590 2771 114639049 22.30 22.65 21.20 21.35 0.85 -8.76% 21.35 88 21.40 10 0.00
2020-12-16 2406 3786606 1900 85931697 22.45 23.25 22.25 22.35 0.35 4.68% 22.35 29 22.40 1 0.00
2020-12-18 2406 2640820 1329 58733680 21.95 22.65 21.90 22.15 0.10 -0.89% 22.15 47 22.20 4 0.00
2020-12-21 2406 2985180 1696 64999695 22.15 22.30 21.55 21.65 0.50 -2.26% 21.65 88 21.70 8 0.00
2020-12-22 2406 4146118 2119 88998384 21.50 22.10 21.00 21.00 0.65 -3% 21.00 200 21.05 1 0.00
2020-12-25 2406 6575766 2988 145159969 22.65 22.75 21.70 21.80 0.65 3.81% 21.80 223 21.85 3 0.00
2020-12-28 2406 4107468 2144 88776470 21.80 21.95 21.50 21.50 0.30 -1.38% 21.50 332 21.55 4 0.00
2020-12-29 2406 4951582 2488 109342943 21.65 22.50 21.55 21.95 0.45 2.09% 21.95 34 22.00 50 0.00
2020-12-30 2406 3381201 1675 74702897 22.50 22.50 21.80 21.80 0.15 -0.68% 21.80 44 21.85 2 0.00