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　37.20
0
0%		36.80
-0.4
-1.08%		 　35.90
-0.9
-2.45%		36.20
0.3
0.84%		36.35
0.15
0.41%		37.00
0.65
1.79%		36.95
-0.05
-0.14%		 　37.20
0.25
0.68%		37.50
0.3
0.81%		37.55
0.05
0.13%		37.70
0.15
0.4%		37.55
-0.15
-0.4%		 　37.45
-0.1
-0.27%		 　　　　　　　　34.00
-3.45
-9.21%		34.40
0.4
1.18%		36.54
2 月 　32.75
-1.65
-4.8%		33.70
0.95
2.9%		34.05
0.35
1.04%		35.20
1.15
3.38%		34.85
-0.35
-0.99%		 　34.80
-0.05
-0.14%		35.30
0.5
1.44%		36.15
0.85
2.41%		35.85
-0.3
-0.83%		36.35
0.5
1.39%		 　36.00
-0.35
-0.96%		35.85
-0.15
-0.42%		35.75
-0.1
-0.28%		35.85
0.1
0.28%		35.30
-0.55
-1.53%		 　34.90
-0.4
-1.13%		35.15
0.25
0.72%		34.85
-0.3
-0.85%		34.10
-0.75
-2.15%		 34.93
3 月　34.45
0.35
1.03%		35.00
0.55
1.6%		35.50
0.5
1.43%		36.90
1.4
3.94%		36.40
-0.5
-1.36%		 　34.85
-1.55
-4.26%		35.75
0.9
2.58%		35.45
-0.3
-0.84%		33.55
-1.9
-5.36%		33.20
-0.35
-1.04%		 　31.85
-1.35
-4.07%		31.05
-0.8
-2.51%		30.20
-0.85
-2.74%		27.40
-2.8
-9.27%		30.05
2.65
9.67%		 　28.90
-1.15
-3.83%		30.25
1.35
4.67%		31.15
0.9
2.98%		31.00
-0.15
-0.48%		30.65
-0.35
-1.13%		 　30.70
0.05
0.16%		30.95
0.25
0.81%		32.37
4 月31.20
0.25
0.81%		 　　　31.80
0.6
1.92%		33.25
1.45
4.56%		33.80
0.55
1.65%		33.65
-0.15
-0.44%		33.70
0.05
0.15%		 　33.50
-0.2
-0.59%		34.30
0.8
2.39%		34.35
0.05
0.15%		34.90
0.55
1.6%		34.65
-0.25
-0.72%		 　34.70
0.05
0.14%		33.85
-0.85
-2.45%		34.40
0.55
1.62%		34.80
0.4
1.16%		35.25
0.45
1.29%		 　35.65
0.4
1.13%		35.75
0.1
0.28%		36.10
0.35
0.98%		36.60
0.5
1.39%		 34.35
5 月　　　36.85
0.25
0.68%		37.00
0.15
0.41%		37.65
0.65
1.76%		 37.95
0.3
0.8%		 　38.15
0.2
0.53%		37.75
-0.4
-1.05%		38.15
0.4
1.06%		37.40
-0.75
-1.97%		37.20
-0.2
-0.53%		 　36.60
-0.6
-1.61%		36.80
0.2
0.55%		37.75
0.95
2.58%		38.40
0.65
1.72%		37.90
-0.5
-1.3%		 　37.55
-0.35
-0.92%		37.90
0.35
0.93%		37.70
-0.2
-0.53%		37.30
-0.4
-1.06%		37.40
0.1
0.27%		 37.65
6 月38.80
1.4
3.74%		39.05
0.25
0.64%		38.35
-0.7
-1.79%		38.10
-0.25
-0.65%		38.30
0.2
0.52%		 　38.35
0.05
0.13%		38.30
-0.05
-0.13%		38.10
-0.2
-0.52%		36.85
-1.25
-3.28%		37.00
0.15
0.41%		 　36.80
-0.2
-0.54%		37.65
0.85
2.31%		37.55
-0.1
-0.27%		38.00
0.45
1.2%		38.15
0.15
0.39%		 　39.00
0.85
2.23%		39.80
0.8
2.05%		39.95
0.15
0.38%		 　　　40.75
0.8
2%		40.60
-0.15
-0.37%		 38.62
7 月41.05
0.45
1.11%		41.65
0.6
1.46%		42.65
1
2.4%		 　44.00
1.35
3.17%		44.00
0
0%		44.40
0.4
0.91%		44.05
-0.35
-0.79%		 　　44.90
0.85
1.93%		45.30
0.4
0.89%		44.60
-0.7
-1.55%		44.95
0.35
0.78%		44.65
-0.3
-0.67%		 　44.90
0.25
0.56%		45.15
0.25
0.56%		45.90
0.75
1.66%		47.65
1.75
3.81%		 　　42.90
-4.75
-9.97%		42.50
-0.4
-0.93%		42.25
-0.25
-0.59%		42.60
0.35
0.83%		43.70
1.1
2.58%		44.02
8 月 　42.85
-0.85
-1.95%		42.90
0.05
0.12%		44.95
2.05
4.78%		44.25
-0.7
-1.56%		44.40
0.15
0.34%		 　　43.05
-1.35
-3.04%		42.55
-0.5
-1.16%		42.80
0.25
0.59%		43.25
0.45
1.05%		 　44.40
1.15
2.66%		42.60
-1.8
-4.05%		41.20
-1.4
-3.29%		38.80
-2.4
-5.83%		38.85
0.05
0.13%		 　38.35
-0.5
-1.29%		38.75
0.4
1.04%		39.35
0.6
1.55%		38.45
-0.9
-2.29%		38.55
0.1
0.26%		 38.15
-0.4
-1.04%		41.28
9 月 38.15
0
0%		38.15
10 月 38.15
0
0%		38.15
11 月 38.15
0
0%		38.15
12 月 38.15
0
0%		38.15

說明:最高漲幅:9.67%最低跌幅:-9.97% 最高價:47.65最低價:27.40平均價:37.73,灰色底表示週末,漲111天(60.35)元,跌85天(-67.9)元,平盤126天
10%=1,5%=3,4%=5,3%=10,2%=22,1%=48,0%=148,-0%=1,-1%=2,-2%=3,-3%=3,-4%=6,-5%=7,-6%=13,-7%=14,-8%=36,

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 6257 2469461 1360 91587592 37.10 37.25 36.95 37.20 0.10 0% 37.20 15 37.25 67 13.83
2020-01-03 6257 3891595 1921 143817565 37.30 37.40 36.45 36.80 0.40 -1.08% 36.80 40 36.85 12 13.68
2020-01-06 6257 3718520 2007 134545070 36.60 36.60 35.85 35.90 0.90 -2.45% 35.90 14 35.95 11 13.35
2020-01-07 6257 3187084 1497 114619932 36.00 36.30 35.55 36.20 0.30 0.84% 36.15 52 36.20 4 13.46
2020-01-08 6257 4610217 2253 167305315 36.00 36.85 35.50 36.35 0.15 0.41% 36.35 37 36.40 7 13.51
2020-01-09 6257 5769890 2870 213663211 36.65 37.40 36.65 37.00 0.65 1.79% 36.95 18 37.00 13 13.75
2020-01-10 6257 2452800 1273 90809998 37.30 37.35 36.85 36.95 0.05 -0.14% 36.95 7 37.00 107 13.74
2020-01-13 6257 2563779 1591 95060798 37.15 37.30 36.90 37.20 0.25 0.68% 37.20 45 37.25 32 13.83
2020-01-14 6257 5133478 2607 192869811 37.30 37.85 37.30 37.50 0.30 0.81% 37.50 44 37.55 17 13.94
2020-01-15 6257 7061515 3562 266541120 37.60 37.95 37.45 37.55 0.05 0.13% 37.55 73 37.60 1 13.96
2020-01-16 6257 5700970 2867 216533896 37.60 38.30 37.60 37.70 0.15 0.4% 37.70 18 37.75 1 14.01
2020-01-17 6257 2555922 1470 96469959 38.05 38.15 37.55 37.55 0.15 -0.4% 37.55 108 37.60 4 13.96
2020-01-20 6257 2421953 1221 90785121 37.65 37.70 37.35 37.45 0.10 -0.27% 37.45 3 37.50 107 13.92
2020-01-30 6257 8126513 3766 281728632 35.50 35.55 34.00 34.00 3.45 -9.21% 34.00 195 34.05 103 12.64
2020-01-31 6257 4188935 2298 143640492 34.60 34.95 33.80 34.40 0.40 1.18% 34.40 7 34.45 50 12.79
2020-02-03 6257 6454937 2914 210072092 32.25 33.10 32.00 32.75 1.65 -4.8% 32.75 64 32.85 7 12.17
2020-02-04 6257 2967916 1650 99274941 33.10 33.80 32.90 33.70 0.95 2.9% 33.70 113 33.75 19 12.53
2020-02-05 6257 3003314 1461 101965728 33.80 34.30 33.50 34.05 0.35 1.04% 34.05 13 34.10 57 12.66
2020-02-06 6257 3908688 2087 136353769 34.50 35.20 34.50 35.20 1.15 3.38% 35.15 20 35.20 91 13.09
2020-02-07 6257 3064059 1670 107023815 35.00 35.30 34.70 34.85 0.35 -0.99% 34.85 7 34.90 16 12.96
2020-02-10 6257 2190537 1309 75832695 34.50 35.05 34.05 34.80 0.05 -0.14% 34.80 83 34.85 19 12.94
2020-02-11 6257 2259040 1263 79565143 35.20 35.35 35.00 35.30 0.50 1.44% 35.25 10 35.30 1 13.12
2020-02-12 6257 4086317 2277 146963435 35.50 36.25 35.45 36.15 0.85 2.41% 36.10 17 36.15 6 13.44
2020-02-13 6257 2612000 1559 94050050 36.25 36.40 35.80 35.85 0.30 -0.83% 35.80 94 35.85 16 13.33
2020-02-14 6257 3203959 1792 116275942 35.75 36.50 35.75 36.35 0.50 1.39% 36.35 44 36.40 14 13.51
2020-02-17 6257 2068891 1175 74513509 35.95 36.20 35.90 36.00 0.35 -0.96% 35.95 17 36.00 2 13.38
2020-02-18 6257 2415454 1121 87040739 36.00 36.30 35.85 35.85 0.15 -0.42% 35.85 56 35.90 9 13.33
2020-02-19 6257 2595000 1657 92825000 35.90 36.00 35.60 35.75 0.10 -0.28% 35.70 10 35.75 6 13.29
2020-02-20 6257 1605502 947 57581477 35.90 36.10 35.70 35.85 0.10 0.28% 35.80 8 35.85 10 13.33
2020-02-21 6257 2536000 1285 90016400 35.85 35.85 35.30 35.30 0.55 -1.53% 35.30 205 35.40 6 13.12
2020-02-24 6257 2164000 1147 75502950 35.00 35.05 34.75 34.90 0.40 -1.13% 34.85 39 34.90 44 12.97
2020-02-25 6257 3526918 1691 122811355 34.50 35.25 34.25 35.15 0.25 0.72% 35.10 90 35.15 3 13.07
2020-02-26 6257 1901000 942 66510400 34.75 35.30 34.75 34.85 0.30 -0.85% 34.85 10 34.90 11 12.96
2020-02-27 6257 3367011 1783 115949960 34.85 35.10 34.00 34.10 0.75 -2.15% 34.10 54 34.15 8 12.68
2020-03-02 6257 3979667 2231 135958252 33.00 34.95 32.80 34.45 0.35 1.03% 34.45 12 34.50 123 12.81
2020-03-03 6257 3492000 1574 122580950 35.15 35.30 34.90 35.00 0.55 1.6% 35.00 81 35.05 4 13.01
2020-03-04 6257 2550731 1271 89986030 35.00 35.50 34.80 35.50 0.50 1.43% 35.45 27 35.50 114 13.20
2020-03-05 6257 11069349 5630 405027142 36.00 36.95 36.00 36.90 1.40 3.94% 36.85 45 36.90 26 13.72
2020-03-06 6257 4278000 2491 155695350 36.40 36.70 36.20 36.40 0.50 -1.36% 36.40 34 36.45 11 13.53
2020-03-09 6257 5963763 3405 211296255 36.00 36.10 34.80 34.85 1.55 -4.26% 34.85 27 34.90 1 12.96
2020-03-10 6257 5253113 2557 184884470 34.65 35.80 34.50 35.75 0.90 2.58% 35.75 40 35.80 82 13.29
2020-03-11 6257 5382254 2865 192477808 35.75 36.20 35.20 35.45 0.30 -0.84% 35.40 2 35.45 24 13.18
2020-03-12 6257 7797905 4160 264228778 35.10 35.10 33.05 33.55 1.90 -5.36% 33.55 2 33.60 23 10.89
2020-03-13 6257 9043000 4905 287467900 31.80 33.50 31.05 33.20 0.35 -1.04% 33.15 36 33.20 14 10.78
2020-03-16 6257 5310610 2991 173331820 33.20 33.60 31.60 31.85 1.35 -4.07% 31.80 60 31.85 11 10.34
2020-03-17 6257 9181465 3941 286946714 31.00 32.35 30.70 31.05 0.80 -2.51% 31.05 74 31.10 1 10.08
2020-03-18 6257 5780590 3156 179486997 31.40 31.80 30.20 30.20 0.85 -2.74% 30.20 178 30.25 9 9.81
2020-03-19 6257 9910714 4820 277082243 29.50 29.80 27.20 27.40 2.80 -9.27% 27.40 6 27.45 18 8.90
2020-03-20 6257 5466751 2904 162121693 28.60 30.10 28.60 30.05 2.65 9.67% 30.00 9 30.05 4 9.76
2020-03-23 6257 2707334 1635 78460063 29.00 29.50 28.30 28.90 1.15 -3.83% 28.90 55 29.00 25 9.38
2020-03-24 6257 5062793 3054 152025816 29.70 30.40 29.60 30.25 1.35 4.67% 30.25 22 30.30 16 9.82
2020-03-25 6257 5587812 3012 176275150 31.70 31.85 31.05 31.15 0.90 2.98% 31.10 48 31.15 4 10.11
2020-03-26 6257 3650818 1987 112882145 31.25 31.35 30.40 31.00 0.15 -0.48% 31.00 33 31.05 13 10.06
2020-03-27 6257 3874089 2175 121044572 31.80 31.85 30.65 30.65 0.35 -1.13% 30.65 10 30.70 1 9.95
2020-03-30 6257 2326190 1281 70894160 30.20 30.90 29.95 30.70 0.05 0.16% 30.70 24 30.75 76 9.97
2020-03-31 6257 2913332 1586 90488142 31.10 31.45 30.70 30.95 0.25 0.81% 30.90 12 30.95 8 10.05
2020-04-01 6257 1751853 1011 54431614 30.95 31.25 30.60 31.20 0.25 0.81% 31.15 16 31.20 11 10.13
2020-04-06 6257 4077104 2335 129282306 31.95 31.95 31.30 31.80 0.60 1.92% 31.80 63 31.85 14 10.32
2020-04-07 6257 8046613 4148 264004289 32.70 33.35 32.30 33.25 1.45 4.56% 33.25 49 33.30 177 10.80
2020-04-08 6257 6482831 3254 218057609 33.35 34.20 33.00 33.80 0.55 1.65% 33.80 28 33.85 90 10.97
2020-04-09 6257 4930217 2449 166352463 34.05 34.20 33.40 33.65 0.15 -0.44% 33.65 7 33.70 4 10.93
2020-04-10 6257 2464031 1266 83091529 34.00 34.00 33.50 33.70 0.05 0.15% 33.65 82 33.70 1 10.94
2020-04-13 6257 2475856 1321 83481453 33.85 34.05 33.40 33.50 0.20 -0.59% 33.50 104 33.55 22 10.88
2020-04-14 6257 5465381 2647 186442782 33.55 34.40 33.55 34.30 0.80 2.39% 34.30 5 34.35 62 11.14
2020-04-15 6257 4556925 2323 156859557 34.60 34.70 34.25 34.35 0.05 0.15% 34.35 36 34.40 22 11.15
2020-04-16 6257 4794856 2513 166697176 34.05 35.25 33.90 34.90 0.55 1.6% 34.85 30 34.90 9 11.33
2020-04-17 6257 5806238 2797 203439127 35.60 35.70 34.55 34.65 0.25 -0.72% 34.65 70 34.70 5 11.25
2020-04-20 6257 2366847 1169 81951630 34.65 34.90 34.30 34.70 0.05 0.14% 34.65 59 34.70 36 11.27
2020-04-21 6257 4087669 2293 139396075 34.60 34.85 33.75 33.85 0.85 -2.45% 33.80 114 33.85 54 10.99
2020-04-22 6257 3407694 1694 115890751 33.55 34.45 33.35 34.40 0.55 1.62% 34.35 29 34.40 26 11.17
2020-04-23 6257 3677110 1855 127835327 34.85 35.00 34.40 34.80 0.40 1.16% 34.75 25 34.80 40 11.30
2020-04-24 6257 3844286 1989 134890942 34.70 35.35 34.65 35.25 0.45 1.29% 35.25 5 35.30 65 11.44
2020-04-27 6257 5451404 2737 194161181 35.50 35.80 35.40 35.65 0.40 1.13% 35.65 39 35.70 46 11.57
2020-04-28 6257 4004820 2084 143506354 36.10 36.15 35.50 35.75 0.10 0.28% 35.75 11 35.80 14 11.61
2020-04-29 6257 6774216 3476 244183128 36.00 36.30 35.80 36.10 0.35 0.98% 36.10 6 36.15 17 11.72
2020-04-30 6257 5758001 2925 210191365 36.50 36.70 36.25 36.60 0.50 1.39% 36.60 7 36.65 99 11.88
2020-05-04 6257 6563024 3380 240811762 36.05 37.20 35.70 36.85 0.25 0.68% 36.85 13 36.90 20 11.96
2020-05-05 6257 5930242 2853 220235254 37.50 37.80 36.55 37.00 0.15 0.41% 37.00 183 37.05 3 10.88
2020-05-06 6257 8619000 4365 323472200 37.45 37.90 37.10 37.65 0.65 1.76% 37.65 14 37.70 34 11.07
2020-05-08 6257 6238117 3386 238357364 39.00 39.00 37.90 37.95 0.25 0.8% 37.95 50 38.00 58 11.16
2020-05-11 6257 5193598 2610 198671674 38.30 38.55 38.05 38.15 0.20 0.53% 38.15 61 38.20 10 11.22
2020-05-12 6257 4581000 2347 173145750 38.15 38.15 37.50 37.75 0.40 -1.05% 37.70 73 37.75 29 11.10
2020-05-13 6257 4218000 2230 159856600 37.85 38.30 37.50 38.15 0.40 1.06% 38.15 45 38.20 19 11.22
2020-05-14 6257 4007000 2230 151259900 37.90 38.10 37.30 37.40 0.75 -1.97% 37.35 75 37.40 35 11.00
2020-05-15 6257 4213000 2205 156970900 37.90 37.95 36.75 37.20 0.20 -0.53% 37.20 6 37.25 38 10.94
2020-05-18 6257 5972715 3378 221208394 37.25 37.85 36.50 36.60 0.60 -1.61% 36.55 45 36.60 32 10.76
2020-05-19 6257 3058000 1788 112673050 37.10 37.20 36.60 36.80 0.20 0.55% 36.75 33 36.80 5 10.82
2020-05-20 6257 4899000 2768 183015900 37.00 37.90 36.85 37.75 0.95 2.58% 37.70 60 37.75 28 11.10
2020-05-21 6257 8350000 4198 320356550 38.15 38.80 38.05 38.40 0.65 1.72% 38.40 13 38.45 18 11.29
2020-05-22 6257 6147000 3533 234675300 38.60 38.75 37.70 37.90 0.50 -1.3% 37.85 120 37.90 26 11.15
2020-05-25 6257 6149000 3512 228463750 37.75 37.80 36.55 37.55 0.35 -0.92% 37.50 106 37.55 9 11.04
2020-05-26 6257 5518062 3181 208272584 37.80 38.20 37.40 37.90 0.35 0.93% 37.90 49 37.95 19 11.15
2020-05-27 6257 2878000 1661 109024050 38.05 38.30 37.70 37.70 0.20 -0.53% 37.70 114 37.75 2 11.09
2020-05-28 6257 3793000 2006 142783400 38.05 38.15 37.30 37.30 0.40 -1.06% 37.30 18 37.35 4 10.97
2020-05-29 6257 3582000 1887 134576500 37.55 37.90 37.15 37.40 0.10 0.27% 37.40 6 37.75 12 11.00
2020-06-01 6257 9835000 5269 378177350 37.90 38.80 37.65 38.80 1.40 3.74% 38.80 60 38.85 61 11.41
2020-06-02 6257 28743020 15090 1138101853 39.80 40.50 38.80 39.05 0.25 0.64% 39.05 5 39.10 58 11.49
2020-06-03 6257 10475000 5855 402278050 38.90 38.90 38.10 38.35 0.70 -1.79% 38.35 127 38.40 30 11.28
2020-06-04 6257 5659000 2998 216265750 38.55 38.60 38.05 38.10 0.25 -0.65% 38.05 376 38.10 38 11.21
2020-06-05 6257 4538000 2299 174252900 38.20 38.60 38.15 38.30 0.20 0.52% 38.25 180 38.35 75 11.26
2020-06-08 6257 5354000 2599 206084350 38.55 38.75 38.25 38.35 0.05 0.13% 38.35 22 38.40 22 11.28
2020-06-09 6257 3725000 1885 143245900 38.55 38.60 38.30 38.30 0.05 -0.13% 38.25 120 38.35 36 11.26
2020-06-10 6257 4634000 2483 176164500 38.20 38.25 37.90 38.10 0.20 -0.52% 38.05 58 38.10 2 11.21
2020-06-11 6257 9205000 4915 343944750 38.10 38.10 36.85 36.85 1.25 -3.28% 36.85 79 36.90 113 10.84
2020-06-12 6257 4633000 2464 168581600 35.80 37.15 35.75 37.00 0.15 0.41% 37.00 78 37.05 7 10.88
2020-06-15 6257 3168000 1604 117102050 37.15 37.25 36.55 36.80 0.20 -0.54% 36.80 135 36.85 18 10.82
2020-06-16 6257 3163000 1690 118453700 37.30 37.70 37.15 37.65 0.85 2.31% 37.65 1 37.70 120 11.07
2020-06-17 6257 2415250 1445 91004427 37.80 37.85 37.55 37.55 0.10 -0.27% 37.55 36 37.60 21 11.04
2020-06-18 6257 4325077 2265 164427826 37.60 38.30 37.55 38.00 0.45 1.2% 38.00 188 38.10 13 11.18
2020-06-19 6257 6091188 2759 233601625 38.30 38.65 38.05 38.15 0.15 0.39% 38.15 47 38.40 3 11.22
2020-06-22 6257 12865232 5762 500743011 38.45 39.20 38.30 39.00 0.85 2.23% 38.95 25 39.00 210 11.47
2020-06-23 6257 18226406 8618 725165255 39.95 40.25 39.00 39.80 0.80 2.05% 39.75 34 39.80 187 11.71
2020-06-24 6257 9704222 4839 387323471 40.15 40.25 39.50 39.95 0.15 0.38% 39.90 27 39.95 97 11.75
2020-06-29 6257 16399063 8401 669621088 39.95 41.45 39.75 40.75 0.80 2% 40.75 12 40.80 36 11.99
2020-06-30 6257 12618124 6185 518587209 41.30 41.70 40.30 40.60 0.15 -0.37% 40.55 98 40.60 22 11.94
2020-07-01 6257 10288662 4455 420361942 40.65 41.40 40.15 41.05 0.45 1.11% 41.05 25 41.10 38 12.07
2020-07-02 6257 9158734 3994 379158143 41.30 41.75 41.00 41.65 0.60 1.46% 41.65 42 41.70 111 12.25
2020-07-03 6257 14591213 8192 617603167 42.00 43.00 41.35 42.65 1.00 2.4% 42.60 120 42.65 2 12.54
2020-07-06 6257 15120080 7286 662531856 43.75 44.40 43.20 44.00 1.35 3.17% 43.95 33 44.00 96 12.94
2020-07-07 6257 14379917 6690 626331980 44.30 44.35 42.75 44.00 0.00 0% 43.95 13 44.00 117 12.94
2020-07-08 6257 8365133 4387 371992903 44.15 44.80 44.05 44.40 0.40 0.91% 44.35 33 44.40 22 13.06
2020-07-09 6257 7895436 3895 348810834 44.45 44.70 43.80 44.05 0.35 -0.79% 44.05 24 44.10 40 12.96
2020-07-13 6257 12801375 5662 566539768 43.40 45.00 43.25 44.90 2.20 1.93% 44.85 40 44.90 37 13.21
2020-07-14 6257 17558189 9238 795234773 44.90 46.20 44.20 45.30 0.40 0.89% 45.30 68 45.35 13 13.32
2020-07-15 6257 10103007 5213 455002285 45.30 46.00 44.50 44.60 0.70 -1.55% 44.60 6 44.65 4 13.12
2020-07-16 6257 4852096 2790 217481589 44.95 45.45 44.50 44.95 0.35 0.78% 44.90 44 44.95 1 13.22
2020-07-17 6257 7378824 3837 332896807 45.15 45.80 44.50 44.65 0.30 -0.67% 44.65 14 44.70 17 13.13
2020-07-20 6257 4943298 2365 222235750 44.70 45.45 44.70 44.90 0.25 0.56% 44.90 10 44.95 41 13.21
2020-07-21 6257 5226276 3002 237283315 45.35 45.75 45.15 45.15 0.25 0.56% 45.10 71 45.15 51 13.28
2020-07-22 6257 9877473 5960 454470070 45.50 46.40 45.45 45.90 0.75 1.66% 45.90 69 45.95 40 13.50
2020-07-23 6257 14402581 7860 676979124 46.25 47.95 45.90 47.65 1.75 3.81% 47.65 29 47.70 110 14.01
2020-07-27 6257 15322470 6737 669224534 44.55 45.30 42.70 42.90 0.00 -9.97% 42.90 14 42.95 1 12.62
2020-07-28 6257 16972855 9297 745939861 43.70 46.20 42.50 42.50 0.40 -0.93% 42.50 175 42.55 15 12.50
2020-07-29 6257 4868770 2711 205796362 42.20 42.85 41.85 42.25 0.25 -0.59% 42.25 11 42.30 2 12.43
2020-07-30 6257 3099325 1719 131769179 42.70 42.70 42.15 42.60 0.35 0.83% 42.60 42 42.65 9 12.53
2020-07-31 6257 5348319 2851 231308447 42.60 43.85 42.30 43.70 1.10 2.58% 43.70 45 43.75 5 12.85
2020-08-03 6257 5917355 3101 254347296 43.50 43.50 42.80 42.85 0.85 -1.95% 42.85 7 42.90 7 12.60
2020-08-04 6257 3163852 1676 135622638 43.05 43.25 42.60 42.90 0.05 0.12% 42.85 47 42.95 26 12.62
2020-08-05 6257 11313338 6414 501630921 43.30 45.00 43.30 44.95 2.05 4.78% 44.95 33 45.00 257 13.22
2020-08-06 6257 9328859 5934 414453887 44.80 45.20 44.10 44.25 0.70 -1.56% 44.25 35 44.30 26 13.01
2020-08-07 6257 5310378 3093 235821757 44.60 44.85 43.80 44.40 0.15 0.34% 44.40 62 44.45 49 11.59
2020-08-11 6257 3784425 2290 163905946 44.00 44.10 42.90 43.05 0.80 -3.04% 43.05 47 43.10 29 11.24
2020-08-12 6257 5663654 3342 240359150 43.00 43.00 42.05 42.55 0.50 -1.16% 42.55 105 42.60 24 11.11
2020-08-13 6257 4265309 2431 183418937 42.95 43.50 42.60 42.80 0.25 0.59% 42.80 8 42.85 3 11.17
2020-08-14 6257 2624511 1572 112446033 42.65 43.25 42.30 43.25 0.45 1.05% 43.25 12 43.30 72 11.29
2020-08-17 6257 6913900 3917 303866844 43.45 44.60 43.10 44.40 1.15 2.66% 44.40 39 44.45 55 11.59
2020-08-18 6257 12160880 6914 521866577 44.35 44.35 42.55 42.60 1.80 -4.05% 42.60 35 42.65 15 11.12
2020-08-19 6257 12760741 6748 531422336 42.30 42.55 41.05 41.20 1.40 -3.29% 41.15 79 41.20 29 10.76
2020-08-20 6257 11900363 6952 466138011 41.00 41.00 38.00 38.80 2.40 -5.83% 38.80 36 38.85 22 10.13
2020-08-21 6257 9320589 4997 363559465 39.30 39.75 38.00 38.85 0.05 0.13% 38.80 81 38.85 22 10.14
2020-08-24 6257 4677843 2595 179259876 38.70 38.70 38.00 38.35 0.50 -1.29% 38.35 10 38.40 27 10.01
2020-08-25 6257 3263874 1893 126407601 38.50 38.95 38.50 38.75 0.40 1.04% 38.75 33 38.80 34 10.12
2020-08-26 6257 3803094 2041 147963360 38.75 39.35 38.40 39.35 0.60 1.55% 39.35 24 39.40 37 10.27
2020-08-27 6257 5163868 2920 200192267 39.35 39.35 38.45 38.45 0.90 -2.29% 38.45 98 38.50 1 10.04
2020-08-28 6257 2360603 1363 91131375 38.45 38.95 38.25 38.55 0.10 0.26% 38.50 52 38.55 1 10.07
2020-08-31 6257 2834404 1772 108814041 38.65 38.85 38.15 38.15 0.40 -1.04% 38.15 79 38.20 10 9.96
2020-08-31 6257 2834404 1772 108814041 38.65 38.85 38.15 38.15 0.40 0% 38.15 79 38.20 10 9.96
2020-09-01 6257 2354022 1297 89835828 38.15 38.35 37.80 38.25 0.10 0.26% 38.25 20 38.30 7 9.99
2020-09-02 6257 3708866 2317 144184257 38.40 39.10 38.40 39.05 0.80 2.09% 39.00 83 39.05 7 10.20
2020-09-03 6257 3033087 1714 118225462 39.20 39.30 38.65 38.75 0.30 -0.77% 38.75 37 38.80 7 10.12
2020-09-04 6257 7901503 4536 311361076 38.50 39.95 38.45 39.85 1.10 2.84% 39.85 15 39.90 96 10.40
2020-09-07 6257 4170428 2359 164470327 39.85 39.85 39.10 39.20 0.65 -1.63% 39.20 11 39.25 21 10.24
2020-09-10 6257 3154005 1896 124659539 39.90 39.95 39.15 39.15 0.45 -0.13% 39.15 17 39.20 10 10.22
2020-09-11 6257 2064936 1214 80543796 39.15 39.45 38.80 38.85 0.30 -0.77% 38.85 33 38.90 5 10.14
2020-09-14 6257 1717858 1066 67399254 39.00 39.40 38.95 39.30 0.45 1.16% 39.25 7 39.30 13 10.26
2020-09-16 6257 4227894 2643 170520180 40.20 40.60 40.05 40.10 0.10 2.04% 40.05 63 40.10 22 10.47
2020-09-17 6257 2285798 1408 91336320 40.00 40.25 39.80 40.00 0.10 -0.25% 39.95 8 40.00 7 10.44
2020-09-18 6257 1982659 1081 79241188 40.20 40.30 39.65 39.80 0.20 -0.5% 39.75 51 39.80 7 10.39
2020-09-22 6257 1908733 1084 74005071 39.15 39.20 38.55 38.70 0.45 -2.76% 38.70 19 38.75 17 10.10
2020-09-24 6257 3156665 1692 119750270 38.10 38.30 37.65 37.80 0.60 -2.33% 37.80 2 37.85 66 9.87
2020-09-25 6257 4230314 2212 156675359 37.85 38.05 36.50 37.00 0.80 -2.12% 36.95 34 37.00 7 9.66
2020-09-29 6257 5264740 2966 197554008 37.90 37.95 37.20 37.20 0.40 0.54% 37.20 54 37.25 9 9.71
2020-09-30 6257 3609154 2100 135087078 37.05 37.90 36.70 37.75 0.55 1.48% 37.75 2 37.80 8 9.86
2020-10-06 6257 7479027 3475 289102744 38.80 39.15 38.20 38.50 0.50 1.99% 38.50 19 38.55 74 10.05
2020-10-08 6257 3445115 1862 135531944 39.60 39.70 39.10 39.30 0.00 2.08% 39.25 8 39.30 7 10.26
2020-10-12 6257 3008000 1452 117383850 39.45 39.60 38.55 38.85 0.45 -1.15% 38.70 20 38.90 22 10.14
2020-10-13 6257 1628805 923 63104828 38.85 39.00 38.50 38.90 0.05 0.13% 38.90 11 38.95 36 10.16
2020-10-14 6257 1571921 893 61564590 38.90 39.30 38.90 39.20 0.30 0.77% 39.15 118 39.20 29 10.24
2020-10-15 6257 1781604 1024 69448183 39.20 39.35 38.70 38.85 0.35 -0.89% 38.80 99 38.85 3 10.14
2020-10-16 6257 1924544 1117 74265026 38.80 38.90 38.35 38.40 0.45 -1.16% 38.40 1 38.45 3 10.03
2020-10-20 6257 1798435 1129 70089515 38.55 39.15 38.50 38.95 0.30 1.43% 38.90 52 38.95 80 10.17
2020-10-21 6257 1406090 817 54762538 39.00 39.15 38.65 38.75 0.20 -0.51% 38.75 17 38.80 78 10.12
2020-10-22 6257 2053119 795 79381614 38.80 39.00 38.55 38.55 0.20 -0.52% 38.55 61 38.80 8 10.07
2020-10-23 6257 2107300 1067 82249156 38.85 39.25 38.70 39.05 0.50 1.3% 39.00 69 39.10 19 10.20
2020-10-26 6257 1711631 957 66627425 39.05 39.20 38.70 38.80 0.25 -0.64% 38.80 1 38.85 2 10.13
2020-10-27 6257 1166445 694 45025932 38.50 38.75 38.30 38.65 0.15 -0.39% 38.60 46 38.65 1 10.09
2020-10-28 6257 1859475 1085 71503324 38.70 38.85 38.25 38.35 0.30 -0.78% 38.35 6 38.40 10 10.01
2020-10-29 6257 2376940 1281 90266150 37.90 38.35 37.55 38.30 0.05 -0.13% 38.25 76 38.30 7 10.00
2020-10-30 6257 1963667 1085 74424823 38.10 38.25 37.70 37.70 0.60 -1.57% 37.70 53 37.75 1 9.84
2020-11-02 6257 2254855 1251 84314947 38.00 38.05 37.25 37.30 0.40 -1.06% 37.30 20 37.40 35 9.74
2020-11-03 6257 1631410 871 61801445 37.65 38.15 37.55 37.90 0.60 1.61% 37.90 25 37.95 5 9.90
2020-11-04 6257 1732899 961 65785046 38.00 38.20 37.75 38.10 0.20 0.53% 38.10 24 38.15 31 9.95
2020-11-05 6257 2309553 1175 88264545 37.95 38.45 37.85 38.40 0.30 0.79% 38.40 20 38.45 50 10.03
2020-11-06 6257 5787220 3101 226632487 38.75 39.45 38.75 39.25 0.85 2.21% 39.25 9 39.30 62 9.50
2020-11-09 6257 10234780 5283 410316052 39.50 40.75 39.40 40.60 1.35 3.44% 40.55 54 40.60 97 9.83
2020-11-10 6257 6176099 3564 248680633 40.50 40.75 39.70 40.35 0.25 -0.62% 40.30 69 40.35 3 9.77
2020-11-11 6257 7719815 4199 315494641 40.80 41.25 40.35 41.10 0.75 1.86% 41.10 53 41.15 68 9.95
2020-11-12 6257 4098802 2217 167052477 41.10 41.15 40.50 40.60 0.50 -1.22% 40.60 36 40.65 33 9.83
2020-11-13 6257 3090154 1572 125462375 40.40 40.85 40.25 40.80 0.20 0.49% 40.75 21 40.80 47 9.88
2020-11-16 6257 6511662 3109 268481816 41.05 41.50 40.85 41.30 0.50 1.23% 41.30 108 41.35 15 10.00
2020-11-18 6257 9409538 4817 394917800 41.40 42.50 41.25 42.50 1.10 2.91% 42.50 624 42.55 52 10.29
2020-11-19 6257 6837541 3540 289389264 42.45 43.00 41.95 42.20 0.30 -0.71% 42.10 14 42.20 57 10.22
2020-11-23 6257 13134772 6404 566719261 42.80 43.50 42.50 43.30 0.90 2.61% 43.30 39 43.35 42 10.48
2020-11-24 6257 27383017 11858 1216047004 44.30 45.15 43.80 44.30 1.00 2.31% 44.30 3 44.35 118 10.73
2020-11-25 6257 21243102 8839 935766521 44.70 44.80 43.20 44.35 0.05 0.11% 44.30 185 44.35 84 10.74
2020-11-26 6257 10340694 5297 456409036 44.05 44.55 43.85 44.55 0.20 0.45% 44.50 164 44.55 40 10.79
2020-11-27 6257 7134084 3150 317200446 44.60 44.80 44.25 44.40 0.15 -0.34% 44.40 55 44.45 6 10.75
2020-11-30 6257 14714023 6684 661712191 44.75 45.25 44.50 45.15 0.75 1.69% 45.15 17 45.20 235 10.93
2020-12-01 6257 9375278 4213 421493308 45.30 45.30 44.70 45.10 0.05 -0.11% 45.10 73 45.15 113 10.92
2020-12-02 6257 9414195 4772 425823382 45.20 45.60 45.00 45.15 0.05 0.11% 45.15 77 45.20 9 10.93
2020-12-04 6257 9810065 4666 444921736 45.50 45.65 45.05 45.45 0.30 0.66% 45.45 104 45.50 94 11.00
2020-12-07 6257 13938318 6728 640365816 46.45 47.10 45.35 46.00 0.55 1.21% 45.95 15 46.00 69 11.14
2020-12-11 6257 11569614 5244 521401555 45.80 46.10 44.50 45.05 0.65 -2.07% 45.05 18 45.10 1 10.91
2020-12-16 6257 6776165 3670 308516080 45.05 45.85 44.90 45.80 1.10 1.66% 45.75 26 45.80 30 11.09
2020-12-18 6257 5085881 2503 228968126 45.25 45.55 44.70 44.80 0.60 -2.18% 44.75 78 44.80 120 10.85
2020-12-21 6257 7211078 3497 324704424 44.70 45.60 43.90 45.50 0.70 1.56% 45.50 27 45.55 113 11.02
2020-12-22 6257 6481433 3293 294593867 45.25 45.90 44.70 44.70 0.80 -1.76% 44.65 105 44.80 5 10.82
2020-12-25 6257 7210115 3573 332182489 46.45 46.45 45.75 45.90 0.00 2.68% 45.90 83 45.95 76 11.11
2020-12-28 6257 3967254 2318 181775672 46.00 46.15 45.65 45.70 0.20 -0.44% 45.70 88 45.75 82 11.07
2020-12-29 6257 4587512 2128 208223799 45.85 45.95 45.10 45.25 0.45 -0.98% 45.20 52 45.25 44 10.96
2020-12-30 6257 3488362 1823 159055066 45.30 45.80 45.25 45.65 0.40 0.88% 45.60 11 45.65 53 11.05