群益證(6005)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　10.75
0
0%		10.60
-0.15
-1.4%		 　10.35
-0.25
-2.36%		10.45
0.1
0.97%		10.25
-0.2
-1.91%		10.45
0.2
1.95%		10.45
0
0%		 　10.50
0.05
0.48%		10.65
0.15
1.43%		10.60
-0.05
-0.47%		10.65
0.05
0.47%		10.70
0.05
0.47%		 　10.65
-0.05
-0.47%		 　　　　　　　　10.15
-0.5
-4.69%		10.20
0.05
0.49%		10.48
2 月 　10.10
-0.1
-0.98%		10.20
0.1
0.99%		10.15
-0.05
-0.49%		10.30
0.15
1.48%		10.10
-0.2
-1.94%		 　10.05
-0.05
-0.5%		10.10
0.05
0.5%		10.05
-0.05
-0.5%		10.10
0.05
0.5%		10.05
-0.05
-0.5%		 　10.00
-0.05
-0.5%		10.05
0.05
0.5%		10.10
0.05
0.5%		10.05
-0.05
-0.5%		10.00
-0.05
-0.5%		 　9.95
-0.05
-0.5%		9.89
-0.06
-0.6%		9.85
-0.04
-0.4%		9.85
0
0%		 10.01
3 月　9.81
-0.04
-0.41%		9.92
0.11
1.12%		9.92
0
0%		9.99
0.07
0.71%		9.89
-0.1
-1%		 　9.64
-0.25
-2.53%		9.53
-0.11
-1.14%		9.44
-0.09
-0.94%		9.10
-0.34
-3.6%		8.70
-0.4
-4.4%		 　8.52
-0.18
-2.07%		8.35
-0.17
-2%		8.30
-0.05
-0.6%		7.83
-0.47
-5.66%		8.50
0.67
8.56%		 　8.14
-0.36
-4.24%		8.36
0.22
2.7%		8.63
0.27
3.23%		8.56
-0.07
-0.81%		9.19
0.63
7.36%		 　9.21
0.02
0.22%		9.38
0.17
1.85%		9.02
4 月9.33
-0.05
-0.53%		 　　　9.29
-0.04
-0.43%		9.31
0.02
0.22%		9.49
0.18
1.93%		9.34
-0.15
-1.58%		9.36
0.02
0.21%		 　9.37
0.01
0.11%		9.42
0.05
0.53%		9.58
0.16
1.7%		9.46
-0.12
-1.25%		9.47
0.01
0.11%		 　9.40
-0.07
-0.74%		9.16
-0.24
-2.55%		9.24
0.08
0.87%		9.30
0.06
0.65%		9.31
0.01
0.11%		 　9.45
0.14
1.5%		9.46
0.01
0.11%		9.62
0.16
1.69%		9.82
0.2
2.08%		 9.41
5 月　　　9.66
-0.16
-1.63%		9.68
0.02
0.21%		9.65
-0.03
-0.31%		 9.84
0.19
1.97%		 　10.05
0.21
2.13%		10.00
-0.05
-0.5%		9.99
-0.01
-0.1%		9.93
-0.06
-0.6%		9.96
0.03
0.3%		 　9.98
0.02
0.2%		9.98
0
0%		9.95
-0.03
-0.3%		9.97
0.02
0.2%		9.82
-0.15
-1.5%		 　9.86
0.04
0.41%		9.94
0.08
0.81%		9.94
0
0%		9.94
0
0%		9.97
0.03
0.3%		 9.91
6 月10.00
0.03
0.3%		10.10
0.1
1%		10.20
0.1
0.99%		10.15
-0.05
-0.49%		10.20
0.05
0.49%		 　10.40
0.2
1.96%		10.35
-0.05
-0.48%		10.45
0.1
0.97%		10.15
-0.3
-2.87%		10.10
-0.05
-0.49%		 　10.00
-0.1
-0.99%		10.10
0.1
1%		10.30
0.2
1.98%		10.20
-0.1
-0.97%		10.25
0.05
0.49%		 　10.40
0.15
1.46%		10.45
0.05
0.48%		10.45
0
0%		 　　　10.35
-0.1
-0.96%		10.35
0
0%		 10.26
7 月10.40
0.05
0.48%		10.50
0.1
0.96%		10.55
0.05
0.48%		 　10.90
0.35
3.32%		11.00
0.1
0.92%		11.15
0.15
1.36%		11.60
0.45
4.04%		 　　11.70
0.1
0.86%		11.45
-0.25
-2.14%		11.40
-0.05
-0.44%		11.50
0.1
0.88%		11.40
-0.1
-0.87%		 　11.35
-0.05
-0.44%		11.70
0.35
3.08%		11.75
0.05
0.43%		11.60
-0.15
-1.28%		 　　11.60
0
0%		11.35
-0.25
-2.16%		11.60
0.25
2.2%		12.00
0.4
3.45%		11.90
-0.1
-0.83%		11.36
8 月 　11.65
-0.25
-2.1%		11.70
0.05
0.43%		11.80
0.1
0.85%		11.75
-0.05
-0.42%		11.75
0
0%		 　　11.80
0.05
0.43%		11.80
0
0%		10.90
-0.9
-7.63%		10.85
-0.05
-0.46%		 　10.75
-0.1
-0.92%		10.85
0.1
0.93%		10.85
0
0%		10.60
-0.25
-2.3%		10.70
0.1
0.94%		 　10.65
-0.05
-0.47%		10.75
0.1
0.94%		10.80
0.05
0.47%		10.75
-0.05
-0.46%		10.85
0.1
0.93%		 11.00
0.15
1.38%		11.13
9 月 11.00
0
0%		11
10 月 11.00
0
0%		11
11 月 11.00
0
0%		11
12 月 11.00
0
0%		11

說明:最高漲幅:8.56%最低跌幅:-7.63% 最高價:12.00最低價:7.83平均價:10.5,灰色底表示週末,漲95天(11.38)元,跌89天(-12.11)元,平盤138天
9%=1,7%=1,4%=1,3%=6,2%=16,1%=34,0%=174,-0%=1,-1%=1,-2%=2,-3%=4,-4%=4,-5%=16,-6%=26,-7%=35,

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 6005 17284309 2371 186871791 10.90 10.90 10.70 10.75 0.50 0% 10.75 419 10.80 48 16.04
2020-01-03 6005 4744457 1127 50781198 10.80 10.80 10.60 10.60 0.15 -1.4% 10.60 590 10.65 61 15.82
2020-01-06 6005 4807699 1046 50301925 10.55 10.60 10.35 10.35 0.25 -2.36% 10.35 701 10.40 129 15.45
2020-01-07 6005 2498222 786 25975639 10.35 10.45 10.35 10.45 0.10 0.97% 10.40 30 10.45 601 15.60
2020-01-08 6005 3492602 974 36120883 10.40 10.40 10.25 10.25 0.20 -1.91% 10.25 272 10.30 45 15.30
2020-01-09 6005 1772147 337 18451663 10.35 10.45 10.35 10.45 0.20 1.95% 10.40 526 10.45 446 15.60
2020-01-10 6005 2466685 603 25747529 10.45 10.50 10.40 10.45 0.00 0% 10.40 415 10.45 2 15.60
2020-01-13 6005 1746361 453 18302309 10.55 10.55 10.45 10.50 0.05 0.48% 10.45 310 10.50 72 15.67
2020-01-14 6005 3554009 723 37697533 10.55 10.70 10.50 10.65 0.15 1.43% 10.60 246 10.65 102 15.90
2020-01-15 6005 1058210 309 11258566 10.65 10.70 10.60 10.60 0.05 -0.47% 10.60 258 10.65 97 15.82
2020-01-16 6005 871443 369 9253357 10.60 10.65 10.55 10.65 0.05 0.47% 10.60 138 10.65 448 15.90
2020-01-17 6005 1466349 453 15632540 10.65 10.70 10.60 10.70 0.05 0.47% 10.65 246 10.70 432 15.97
2020-01-20 6005 1687814 457 18032498 10.70 10.75 10.65 10.65 0.05 -0.47% 10.65 252 10.70 279 15.90
2020-01-30 6005 5888942 1170 59771704 10.20 10.25 10.05 10.15 0.50 -4.69% 10.10 30 10.15 117 15.15
2020-01-31 6005 3306980 607 33678442 10.15 10.25 10.15 10.20 0.05 0.49% 10.15 395 10.20 336 15.22
2020-02-03 6005 4448780 888 44592781 10.00 10.15 9.96 10.10 0.10 -0.98% 10.05 271 10.10 193 15.07
2020-02-04 6005 1537632 484 15576822 10.10 10.20 10.05 10.20 0.10 0.99% 10.15 121 10.20 272 15.22
2020-02-05 6005 2071073 472 21030537 10.25 10.25 10.05 10.15 0.05 -0.49% 10.10 70 10.15 61 15.15
2020-02-06 6005 2624486 620 26890319 10.20 10.30 10.15 10.30 0.15 1.48% 10.30 11 10.35 184 15.37
2020-02-07 6005 1882107 621 19069320 10.25 10.25 10.05 10.10 0.20 -1.94% 10.10 25 10.15 285 15.07
2020-02-10 6005 2087066 419 20904110 10.00 10.05 9.98 10.05 0.05 -0.5% 10.00 449 10.05 137 15.00
2020-02-11 6005 1772989 386 17870128 10.05 10.10 10.05 10.10 0.05 0.5% 10.05 456 10.10 53 15.07
2020-02-12 6005 2267714 565 22858416 10.10 10.15 10.05 10.05 0.05 -0.5% 10.05 745 10.10 82 15.00
2020-02-13 6005 1414000 369 14263200 10.10 10.15 10.05 10.10 0.05 0.5% 10.05 1098 10.10 287 15.07
2020-02-14 6005 1447024 476 14545340 10.05 10.10 10.05 10.05 0.05 -0.5% 10.05 84 10.10 388 15.00
2020-02-17 6005 557342 187 5580620 10.00 10.05 10.00 10.00 0.05 -0.5% 10.00 741 10.05 216 14.93
2020-02-18 6005 513999 222 5159230 10.05 10.05 10.00 10.05 0.05 0.5% 10.00 927 10.05 73 15.00
2020-02-19 6005 561000 222 5648800 10.05 10.10 10.00 10.10 0.05 0.5% 10.05 305 10.10 119 15.07
2020-02-20 6005 1594151 391 16046510 10.10 10.10 10.00 10.05 0.05 -0.5% 10.05 19 10.10 267 15.00
2020-02-21 6005 1149000 382 11505950 10.00 10.05 10.00 10.00 0.05 -0.5% 10.00 530 10.05 130 14.93
2020-02-24 6005 2571000 930 25593480 10.00 10.00 9.91 9.95 0.05 -0.5% 9.94 13 9.95 32 14.85
2020-02-25 6005 2164785 713 21427915 9.90 9.93 9.88 9.89 0.06 -0.6% 9.89 28 9.90 28 14.76
2020-02-26 6005 1050000 392 10338750 9.89 9.89 9.82 9.85 0.04 -0.4% 9.84 11 9.85 8 14.70
2020-02-27 6005 2918426 780 28611571 9.80 9.87 9.76 9.85 0.00 0% 9.80 2 9.85 21 14.70
2020-03-02 6005 3902221 1213 38309241 9.78 9.88 9.76 9.81 0.04 -0.41% 9.81 141 9.83 3 14.64
2020-03-03 6005 1469000 556 14621600 9.97 9.98 9.92 9.92 0.11 1.12% 9.92 57 9.94 31 14.81
2020-03-04 6005 1039229 459 10298528 9.92 9.94 9.89 9.92 0.00 0% 9.92 7 9.93 18 14.81
2020-03-05 6005 1043177 711 10407207 9.98 9.99 9.96 9.99 0.07 0.71% 9.98 1 9.99 111 14.91
2020-03-06 6005 1369000 573 13559640 9.98 9.98 9.88 9.89 0.10 -1% 9.89 47 9.90 34 14.76
2020-03-09 6005 4695963 1631 45486560 9.83 9.83 9.60 9.64 0.25 -2.53% 9.63 13 9.64 52 14.39
2020-03-10 6005 3753501 1374 35739632 9.55 9.60 9.45 9.53 0.11 -1.14% 9.52 42 9.53 201 14.22
2020-03-11 6005 1627993 693 15506378 9.58 9.62 9.43 9.44 0.09 -0.94% 9.44 16 9.45 11 14.09
2020-03-12 6005 3743509 1291 34353542 9.38 9.38 9.06 9.10 0.34 -3.6% 9.09 6 9.10 44 13.58
2020-03-13 6005 6544000 1975 55571190 8.55 8.74 8.40 8.70 0.40 -4.4% 8.70 11 8.73 32 12.99
2020-03-16 6005 3335150 1156 28806928 8.65 8.70 8.52 8.52 0.18 -2.07% 8.51 148 8.52 59 12.72
2020-03-17 6005 2798345 1053 23371597 8.30 8.45 8.23 8.35 0.17 -2% 8.35 10 8.36 13 12.46
2020-03-18 6005 3648468 1133 30375571 8.39 8.43 8.28 8.30 0.05 -0.6% 8.30 67 8.31 20 12.39
2020-03-19 6005 6352603 1647 50599406 8.10 8.20 7.79 7.83 0.47 -5.66% 7.83 3 7.86 24 11.69
2020-03-20 6005 4916396 1504 40505457 7.88 8.50 7.88 8.50 0.67 8.56% 8.45 2 8.50 193 12.69
2020-03-23 6005 1577580 627 12833305 8.10 8.20 8.08 8.14 0.36 -4.24% 8.14 33 8.15 45 12.15
2020-03-24 6005 2322677 895 19542490 8.25 8.48 8.25 8.36 0.22 2.7% 8.36 3 8.38 9 12.48
2020-03-25 6005 2935629 889 25304466 8.50 8.69 8.50 8.63 0.27 3.23% 8.60 3 8.63 4 12.88
2020-03-26 6005 1524203 526 13019472 8.64 8.64 8.46 8.56 0.07 -0.81% 8.56 5 8.59 30 12.78
2020-03-27 6005 6591764 1866 60343465 8.95 9.29 8.95 9.19 0.63 7.36% 9.18 1 9.19 57 13.72
2020-03-30 6005 3601254 1158 32951118 9.10 9.30 8.95 9.21 0.02 0.22% 9.21 21 9.22 43 7.81
2020-03-31 6005 4084792 1104 38102875 9.30 9.41 9.24 9.38 0.17 1.85% 9.36 26 9.38 170 7.95
2020-04-01 6005 2050320 808 19124790 9.36 9.37 9.29 9.33 0.05 -0.53% 9.32 80 9.33 41 7.91
2020-04-06 6005 4541925 1053 42139281 9.32 9.32 9.21 9.29 0.04 -0.43% 9.28 105 9.30 18 7.87
2020-04-07 6005 2865652 787 26722507 9.36 9.37 9.29 9.31 0.02 0.22% 9.31 10 9.32 6 7.89
2020-04-08 6005 4010310 1205 37719030 9.32 9.50 9.32 9.49 0.18 1.93% 9.48 5 9.49 139 8.04
2020-04-09 6005 7135137 1409 66832347 9.40 9.41 9.34 9.34 0.15 -1.58% 9.34 42 9.35 356 7.92
2020-04-10 6005 2652457 709 24764151 9.30 9.37 9.28 9.36 0.02 0.21% 9.36 7 9.37 21 7.93
2020-04-13 6005 2995732 947 28123655 9.35 9.43 9.35 9.37 0.01 0.11% 9.37 32 9.38 3 7.94
2020-04-14 6005 3862718 1096 36451770 9.36 9.52 9.36 9.42 0.05 0.53% 9.42 247 9.48 1 7.98
2020-04-15 6005 3739943 1323 35689909 9.48 9.62 9.47 9.58 0.16 1.7% 9.58 19 9.59 25 8.12
2020-04-16 6005 2970274 1292 28184952 9.51 9.53 9.45 9.46 0.12 -1.25% 9.46 49 9.49 2 8.02
2020-04-17 6005 4167391 1206 39705473 9.51 9.59 9.47 9.47 0.01 0.11% 9.47 13 9.48 5 8.03
2020-04-20 6005 2081256 632 19662718 9.48 9.49 9.40 9.40 0.07 -0.74% 9.40 233 9.46 5 7.97
2020-04-21 6005 4416046 1464 40858859 9.40 9.41 9.15 9.16 0.24 -2.55% 9.16 127 9.17 1 7.76
2020-04-22 6005 1780819 734 16398788 9.13 9.27 9.08 9.24 0.08 0.87% 9.24 28 9.26 27 7.83
2020-04-23 6005 1309837 564 12167984 9.29 9.33 9.26 9.30 0.06 0.65% 9.30 33 9.31 36 7.88
2020-04-24 6005 1078297 523 10009420 9.27 9.31 9.25 9.31 0.01 0.11% 9.30 9 9.31 11 7.89
2020-04-27 6005 2411640 920 22727063 9.33 9.47 9.33 9.45 0.14 1.5% 9.45 33 9.46 75 8.01
2020-04-28 6005 1371493 480 12971497 9.47 9.48 9.41 9.46 0.01 0.11% 9.46 5 9.47 62 8.02
2020-04-29 6005 3348664 1106 32061820 9.49 9.64 9.48 9.62 0.16 1.69% 9.61 11 9.62 6 8.15
2020-04-30 6005 4877826 1603 47746991 9.70 9.86 9.67 9.82 0.20 2.08% 9.82 27 9.83 26 8.32
2020-05-04 6005 3111378 1089 30054240 9.69 9.69 9.58 9.66 0.16 -1.63% 9.65 60 9.66 124 8.19
2020-05-05 6005 1893562 709 18336499 9.70 9.74 9.63 9.68 0.02 0.21% 9.68 31 9.70 18 8.20
2020-05-06 6005 1824000 638 17647620 9.70 9.74 9.65 9.65 0.03 -0.31% 9.65 221 9.66 1 8.18
2020-05-08 6005 2757910 978 27184379 9.80 9.90 9.80 9.84 0.07 1.97% 9.84 56 9.85 2 8.34
2020-05-11 6005 3540966 1064 35421870 9.90 10.05 9.90 10.05 0.21 2.13% 10.00 363 10.05 344 8.52
2020-05-12 6005 2687000 811 26805490 10.05 10.05 9.90 10.00 0.05 -0.5% 9.99 35 10.00 59 8.47
2020-05-13 6005 1276000 491 12731350 9.98 10.05 9.94 9.99 0.01 -0.1% 9.99 128 10.00 182 8.47
2020-05-14 6005 2179000 851 21692880 9.96 9.99 9.93 9.93 0.06 -0.6% 9.93 82 9.94 6 8.42
2020-05-15 6005 1942000 681 19317990 9.95 10.05 9.90 9.96 0.03 0.3% 9.93 69 9.96 11 8.44
2020-05-18 6005 1838200 532 18355761 9.96 10.05 9.95 9.98 0.02 0.2% 9.98 74 9.99 9 19.57
2020-05-19 6005 1638000 477 16399530 10.05 10.10 9.98 9.98 0.00 0% 9.98 149 9.99 4 19.57
2020-05-20 6005 1866000 762 18572270 9.98 10.05 9.91 9.95 0.03 -0.3% 9.94 1 9.95 4 19.51
2020-05-21 6005 1482000 433 14768180 9.95 10.05 9.91 9.97 0.02 0.2% 9.97 82 9.99 12 19.55
2020-05-22 6005 4028000 1391 39779570 9.92 9.99 9.82 9.82 0.15 -1.5% 9.81 170 9.82 22 19.25
2020-05-25 6005 1310000 617 12872280 9.83 9.93 9.79 9.86 0.04 0.41% 9.86 2 9.87 10 19.33
2020-05-26 6005 1943607 1727 19332570 9.90 9.97 9.88 9.94 0.08 0.81% 9.94 74 9.95 11 19.49
2020-05-27 6005 2372000 863 23599820 9.95 10.05 9.92 9.94 0.00 0% 9.93 238 9.94 8 19.49
2020-05-28 6005 1537000 542 15297790 9.96 9.99 9.90 9.94 0.00 0% 9.93 120 9.94 2 19.49
2020-05-29 6005 3270000 704 32513000 9.94 9.97 9.89 9.97 0.03 0.3% 9.95 5 9.97 154 19.55
2020-06-01 6005 3493000 840 34968890 9.99 10.05 9.97 10.00 0.03 0.3% 9.99 337 10.00 10 19.61
2020-06-02 6005 2308760 657 23185021 10.00 10.10 10.00 10.10 0.10 1% 10.05 47 10.10 962 19.80
2020-06-03 6005 4105000 1227 41801850 10.15 10.25 10.15 10.20 0.10 0.99% 10.20 54 10.25 701 20.00
2020-06-04 6005 2489000 795 25422050 10.30 10.30 10.15 10.15 0.05 -0.49% 10.15 145 10.20 60 19.90
2020-06-05 6005 2729000 762 27850200 10.15 10.25 10.10 10.20 0.05 0.49% 10.20 109 10.25 443 20.00
2020-06-08 6005 5426000 1148 56170850 10.25 10.45 10.25 10.40 0.20 1.96% 10.35 349 10.40 388 20.39
2020-06-09 6005 3357000 673 34894800 10.45 10.45 10.30 10.35 0.05 -0.48% 10.35 35 10.40 389 20.29
2020-06-10 6005 4036000 896 42126300 10.35 10.50 10.35 10.45 0.10 0.97% 10.40 294 10.45 87 20.49
2020-06-11 6005 3987000 1026 40982100 10.40 10.45 10.15 10.15 0.30 -2.87% 10.15 213 10.20 147 19.90
2020-06-12 6005 5024000 1253 50501930 9.99 10.15 9.95 10.10 0.05 -0.49% 10.10 57 10.15 198 19.80
2020-06-15 6005 4857000 1096 48841550 10.15 10.15 10.00 10.00 0.10 -0.99% 10.00 1430 10.05 93 19.61
2020-06-16 6005 5297000 2726 53505500 10.10 10.20 10.05 10.10 0.10 1% 10.10 34 10.15 332 19.80
2020-06-17 6005 3620210 1497 36918329 10.15 10.30 10.10 10.30 0.20 1.98% 10.25 94 10.30 91 20.20
2020-06-18 6005 6309328 2576 64418367 10.30 10.40 10.15 10.20 0.10 -0.97% 10.15 284 10.20 28 20.00
2020-06-19 6005 6224004 1179 63556130 10.20 10.30 10.15 10.25 0.05 0.49% 10.20 263 10.25 33 20.10
2020-06-22 6005 4591500 889 47454860 10.25 10.40 10.20 10.40 0.15 1.46% 10.35 374 10.40 954 20.39
2020-06-23 6005 6840713 887 71272456 10.40 10.50 10.30 10.45 0.05 0.48% 10.40 194 10.45 131 20.49
2020-06-24 6005 3503577 536 36627542 10.45 10.50 10.45 10.45 0.00 0% 10.45 170 10.50 1791 20.49
2020-06-29 6005 2792646 646 28871121 10.30 10.40 10.30 10.35 0.10 -0.96% 10.30 570 10.35 54 20.29
2020-06-30 6005 2173802 708 22554839 10.40 10.45 10.35 10.35 0.00 0% 10.35 493 10.40 66 20.29
2020-07-01 6005 2128102 569 22171796 10.40 10.45 10.35 10.40 0.05 0.48% 10.40 318 10.45 437 20.39
2020-07-02 6005 2886584 683 30178485 10.45 10.50 10.40 10.50 0.10 0.96% 10.45 352 10.50 1576 20.59
2020-07-03 6005 6222131 900 65453859 10.50 10.60 10.45 10.55 0.05 0.48% 10.50 1093 10.55 87 20.69
2020-07-06 6005 10485932 1887 113191198 10.60 10.90 10.60 10.90 0.35 3.32% 10.85 13 10.90 968 21.37
2020-07-07 6005 11924585 1714 130804411 10.95 11.10 10.85 11.00 0.10 0.92% 10.95 187 11.00 676 21.57
2020-07-08 6005 9235557 1558 102244318 10.95 11.20 10.90 11.15 0.15 1.36% 11.15 107 11.20 595 21.86
2020-07-09 6005 28092165 4644 324753527 11.35 11.80 11.20 11.60 0.45 4.04% 11.60 235 11.65 110 22.75
2020-07-13 6005 12074041 2230 140568557 11.80 11.85 11.50 11.70 0.00 0.86% 11.65 143 11.70 262 22.94
2020-07-14 6005 9461015 1827 108807260 11.65 11.65 11.40 11.45 0.25 -2.14% 11.45 53 11.50 608 22.45
2020-07-15 6005 6417643 1401 73456880 11.55 11.60 11.35 11.40 0.05 -0.44% 11.35 410 11.40 37 22.35
2020-07-16 6005 5466017 895 62888931 11.40 11.60 11.40 11.50 0.10 0.88% 11.50 15 11.55 350 22.55
2020-07-17 6005 8924435 1348 102432694 11.60 11.60 11.40 11.40 0.10 -0.87% 11.40 74 11.45 581 22.35
2020-07-20 6005 3027145 710 34341777 11.40 11.45 11.30 11.35 0.05 -0.44% 11.35 97 11.40 347 22.25
2020-07-21 6005 11217287 1979 130005495 11.40 11.75 11.40 11.70 0.35 3.08% 11.65 210 11.70 726 22.94
2020-07-22 6005 12165220 1709 143374937 11.70 11.90 11.65 11.75 0.05 0.43% 11.70 703 11.75 69 23.04
2020-07-23 6005 6702169 1119 78410824 11.80 11.85 11.60 11.60 0.15 -1.28% 11.60 141 11.65 76 22.75
2020-07-27 6005 29875179 5237 352462594 11.45 12.10 11.45 11.60 0.20 0% 11.60 101 11.65 97 22.75
2020-07-28 6005 18031908 3012 208953888 11.80 11.85 11.30 11.35 0.25 -2.16% 11.35 113 11.40 135 22.25
2020-07-29 6005 9509841 1939 110461943 11.50 11.70 11.40 11.60 0.25 2.2% 11.60 16 11.65 475 22.75
2020-07-30 6005 25192716 3818 299383229 11.70 12.00 11.70 12.00 0.40 3.45% 11.95 288 12.00 3129 23.53
2020-07-31 6005 14196304 1883 168846031 11.95 12.05 11.75 11.90 0.10 -0.83% 11.85 122 11.90 145 23.33
2020-08-03 6005 7868710 1618 91962952 11.90 11.90 11.60 11.65 0.25 -2.1% 11.65 444 11.70 158 22.84
2020-08-04 6005 4426014 974 51695746 11.70 11.75 11.60 11.70 0.05 0.43% 11.70 60 11.75 430 22.94
2020-08-05 6005 13923054 1693 164388415 11.80 11.90 11.70 11.80 0.10 0.85% 11.80 1047 11.85 405 23.14
2020-08-06 6005 14474863 1876 171174340 11.85 11.95 11.70 11.75 0.05 -0.42% 11.75 479 11.80 403 23.04
2020-08-07 6005 17088207 1880 201306905 11.80 11.95 11.65 11.75 0.00 0% 11.75 58 11.80 459 23.04
2020-08-11 6005 15355469 1928 181635171 11.85 11.90 11.75 11.80 0.05 0.43% 11.75 1307 11.80 42 23.14
2020-08-12 6005 17050832 2586 200488801 11.80 11.85 11.65 11.80 0.00 0% 11.75 772 11.80 1442 23.14
2020-08-13 6005 20746116 1842 228418547 11.05 11.10 10.85 10.90 0.00 -7.63% 10.90 778 10.95 125 21.37
2020-08-14 6005 8578077 1919 93540646 10.90 11.00 10.80 10.85 0.05 -0.46% 10.85 64 10.90 195 21.27
2020-08-17 6005 6964478 1437 74929597 10.80 10.85 10.65 10.75 0.10 -0.92% 10.75 102 10.80 338 21.08
2020-08-18 6005 5348042 1705 57919253 10.80 10.90 10.70 10.85 0.10 0.93% 10.80 710 10.85 268 21.27
2020-08-19 6005 5434704 2014 59182568 10.90 10.95 10.80 10.85 0.00 0% 10.80 273 10.85 2 21.27
2020-08-20 6005 9436130 2395 100032221 10.90 10.90 10.35 10.60 0.25 -2.3% 10.55 250 10.60 146 20.78
2020-08-21 6005 5966005 1586 63953741 10.70 10.80 10.60 10.70 0.10 0.94% 10.70 84 10.75 281 20.98
2020-08-24 6005 3818908 903 40635709 10.80 10.80 10.55 10.65 0.05 -0.47% 10.65 13 10.70 184 20.88
2020-08-25 6005 3917556 910 42103192 10.70 10.80 10.65 10.75 0.10 0.94% 10.75 49 10.80 123 21.08
2020-08-26 6005 3434379 827 37200545 10.80 10.90 10.75 10.80 0.05 0.47% 10.75 299 10.80 24 10.38
2020-08-27 6005 2862495 520 30899084 10.85 10.85 10.75 10.75 0.05 -0.46% 10.75 236 10.80 178 10.34
2020-08-28 6005 3806411 655 41094682 10.80 10.85 10.70 10.85 0.10 0.93% 10.80 93 10.85 377 10.43
2020-08-31 6005 15035783 2523 166038163 10.90 11.20 10.85 11.00 0.15 1.38% 11.00 91 11.05 16 10.58
2020-08-31 6005 15035783 2523 166038163 10.90 11.20 10.85 11.00 0.15 0% 11.00 91 11.05 16 10.58
2020-09-01 6005 10644452 1725 117785277 10.95 11.20 10.90 11.10 0.10 0.91% 11.05 56 11.10 164 10.67
2020-09-02 6005 4072030 906 44918730 11.15 11.20 10.95 11.05 0.05 -0.45% 11.00 227 11.05 121 10.62
2020-09-03 6005 4588711 1362 50309568 11.00 11.05 10.90 10.90 0.15 -1.36% 10.90 481 10.95 23 10.48
2020-09-04 6005 4214276 894 45541473 10.70 10.90 10.70 10.85 0.05 -0.46% 10.80 47 10.85 124 10.43
2020-09-07 6005 7297591 1293 80731371 10.90 11.15 10.85 11.10 0.25 2.3% 11.05 28 11.10 436 10.67
2020-09-10 6005 3247056 746 35553590 11.00 11.05 10.90 10.95 0.00 -1.35% 10.90 69 10.95 220 10.53
2020-09-11 6005 5791294 857 63012291 10.90 11.00 10.80 10.90 0.05 -0.46% 10.85 142 10.90 159 10.48
2020-09-14 6005 6248425 1401 68782487 10.95 11.10 10.90 11.00 0.10 0.92% 11.00 682 11.05 467 10.58
2020-09-16 6005 4001203 938 44926395 11.30 11.30 11.15 11.20 0.10 1.82% 11.20 84 11.25 167 10.77
2020-09-17 6005 5827041 1286 65762447 11.15 11.40 11.15 11.30 0.10 0.89% 11.25 80 11.30 126 10.87
2020-09-18 6005 12034298 1507 136752210 11.25 11.45 11.20 11.45 0.15 1.33% 11.40 1 11.45 730 11.01
2020-09-22 6005 5838344 1254 64257934 11.15 11.20 10.90 11.00 0.20 -3.93% 10.95 135 11.05 133 10.58
2020-09-24 6005 13396943 2374 141743983 10.75 10.75 10.45 10.60 0.30 -3.64% 10.60 23 10.65 233 10.19
2020-09-25 6005 4336717 1040 46286175 10.65 10.80 10.55 10.60 0.00 0% 10.55 244 10.60 18 10.19
2020-09-29 6005 5419998 681 58062417 10.85 10.90 10.60 10.70 0.15 0.94% 10.70 224 10.75 63 10.29
2020-09-30 6005 693365 283 7440266 10.65 10.80 10.65 10.75 0.05 0.47% 10.75 3 10.80 191 10.34
2020-10-06 6005 2144108 579 23408666 10.95 11.00 10.85 10.95 0.10 1.86% 10.90 183 10.95 236 10.53
2020-10-08 6005 1372774 371 14935588 10.90 10.90 10.85 10.90 0.05 -0.46% 10.85 445 10.90 14 10.48
2020-10-12 6005 4097000 570 44732350 11.00 11.00 10.85 10.95 0.05 0.46% 10.90 210 10.95 10 10.53
2020-10-13 6005 2128998 553 23084221 11.00 11.00 10.75 10.85 0.10 -0.91% 10.80 182 10.85 136 10.43
2020-10-14 6005 3012882 620 32539418 10.85 10.85 10.70 10.85 0.00 0% 10.80 240 10.85 162 10.43
2020-10-15 6005 1688343 498 18151265 10.80 10.85 10.70 10.70 0.15 -1.38% 10.70 361 10.75 29 10.29
2020-10-16 6005 2607759 673 28163553 10.75 10.85 10.75 10.80 0.10 0.93% 10.75 266 10.80 66 10.38
2020-10-20 6005 2701245 703 29263191 10.85 10.90 10.75 10.90 0.00 0.93% 10.90 221 10.95 302 10.48
2020-10-21 6005 2511443 675 27438992 10.90 11.00 10.85 11.00 0.10 0.92% 10.95 5 11.00 667 10.58
2020-10-22 6005 4576591 915 50532694 10.95 11.15 10.85 11.15 0.15 1.36% 11.10 2 11.15 839 10.72
2020-10-23 6005 2134614 738 23493054 11.00 11.10 10.95 11.05 0.10 -0.9% 11.00 7 11.05 74 10.62
2020-10-26 6005 1230645 438 13578070 11.05 11.10 11.00 11.00 0.05 -0.45% 11.00 219 11.05 197 10.58
2020-10-27 6005 1026989 401 11217921 10.95 10.95 10.90 10.95 0.05 -0.45% 10.90 365 10.95 120 10.53
2020-10-28 6005 1731518 461 18878403 10.90 10.95 10.85 10.90 0.05 -0.46% 10.85 446 10.90 94 10.48
2020-10-29 6005 2532685 834 27336903 10.80 10.85 10.70 10.85 0.05 -0.46% 10.80 756 10.85 138 10.43
2020-10-30 6005 3515294 808 38141021 10.80 10.90 10.75 10.90 0.05 0.46% 10.85 245 10.90 98 10.48
2020-11-02 6005 2946634 839 32033803 10.90 11.00 10.75 11.00 0.10 0.92% 10.95 82 11.00 408 10.58
2020-11-03 6005 1584162 468 17360236 10.95 11.05 10.90 10.95 0.05 -0.45% 10.95 2 11.00 386 10.53
2020-11-04 6005 1936904 548 21125576 11.00 11.00 10.85 10.95 0.00 0% 10.90 99 10.95 111 10.53
2020-11-05 6005 1353116 561 14829950 10.95 11.00 10.90 10.95 0.00 0% 10.90 255 10.95 25 10.53
2020-11-06 6005 2304191 629 25344772 11.00 11.05 10.95 11.00 0.05 0.46% 11.00 29 11.05 878 10.58
2020-11-09 6005 7940858 1042 88488062 11.15 11.20 11.05 11.15 0.15 1.36% 11.10 96 11.15 801 10.72
2020-11-10 6005 6140209 1437 69189425 11.25 11.35 11.15 11.20 0.05 0.45% 11.20 418 11.25 263 10.77
2020-11-11 6005 14212887 2052 162439371 11.30 11.50 11.25 11.50 0.30 2.68% 11.45 177 11.50 835 11.06
2020-11-12 6005 6175601 850 70109779 11.55 11.55 11.25 11.30 0.20 -1.74% 11.25 306 11.30 31 10.87
2020-11-13 6005 2088362 597 23512447 11.25 11.30 11.20 11.30 0.00 0% 11.25 182 11.30 247 10.87
2020-11-16 6005 3114860 893 35623860 11.45 11.45 11.40 11.45 0.15 1.33% 11.40 291 11.45 98 8.30
2020-11-18 6005 3095332 993 35611254 11.50 11.55 11.45 11.55 0.05 0.87% 11.50 254 11.55 655 8.37
2020-11-19 6005 8583101 1202 99684871 11.50 11.70 11.45 11.55 0.00 0% 11.55 195 11.60 111 8.37
2020-11-23 6005 11365942 1838 134561139 11.75 11.90 11.70 11.85 0.15 2.6% 11.80 486 11.85 945 8.59
2020-11-24 6005 6358453 1043 74941035 11.90 11.90 11.70 11.80 0.05 -0.42% 11.80 619 11.85 519 8.55
2020-11-25 6005 10014356 1307 118915949 11.85 11.95 11.80 11.85 0.05 0.42% 11.85 166 11.90 1180 8.59
2020-11-26 6005 3878469 829 46176218 11.85 11.95 11.85 11.95 0.10 0.84% 11.90 187 11.95 1754 8.66
2020-11-27 6005 5416109 1094 64464072 11.90 11.95 11.85 11.90 0.05 -0.42% 11.90 154 11.95 576 8.62
2020-11-30 6005 11011628 1366 131787839 11.90 12.00 11.90 12.00 0.10 0.84% 11.95 21 12.00 160 8.70
2020-12-01 6005 8613727 1586 103956066 12.00 12.20 11.90 12.20 0.20 1.67% 12.15 96 12.20 145 8.84
2020-12-02 6005 7130262 1225 86658354 12.20 12.25 12.05 12.20 0.00 0% 12.15 113 12.20 66 8.84
2020-12-04 6005 13529473 2325 169159845 12.55 12.60 12.40 12.60 0.15 3.28% 12.55 42 12.60 26 9.13
2020-12-07 6005 19403396 3331 250391141 12.90 13.00 12.75 13.00 0.40 3.17% 12.95 90 13.00 1554 9.42
2020-12-11 6005 7400486 1713 95100676 12.90 13.00 12.75 12.90 0.05 -0.77% 12.90 6 12.95 456 9.35
2020-12-16 6005 6522131 2075 82556742 12.55 12.70 12.55 12.70 0.20 -1.55% 12.65 110 12.70 521 9.20
2020-12-18 6005 8170986 1143 103990221 12.85 12.85 12.70 12.70 0.10 0% 12.70 243 12.75 246 9.20
2020-12-21 6005 12937349 2617 168036846 12.80 13.20 12.75 13.15 0.45 3.54% 13.15 90 13.20 777 9.53
2020-12-22 6005 19528858 3471 257606898 13.25 13.50 12.75 12.80 0.35 -2.66% 12.80 165 12.85 108 9.28
2020-12-25 6005 7287100 1114 94865125 12.95 13.10 12.95 13.05 0.05 1.95% 13.05 17 13.10 549 9.46
2020-12-28 6005 6519583 1433 86176356 13.05 13.30 13.05 13.30 0.25 1.92% 13.25 236 13.30 728 9.64
2020-12-29 6005 8843154 1466 118150444 13.35 13.50 13.25 13.35 0.05 0.38% 13.30 311 13.35 36 9.67
2020-12-30 6005 42942394 7200 595764973 13.40 14.25 13.35 14.10 0.75 5.62% 14.05 857 14.10 228 10.22