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　　　13.95
0
0%		13.90
-0.05
-0.36%		 15.15
1.25
8.99%		15.20
0.05
0.33%		 　14.75
-0.45
-2.96%		14.05
-0.7
-4.75%		14.40
0.35
2.49%		14.15
-0.25
-1.74%		13.95
-0.2
-1.41%		 　14.15
0.2
1.43%		14.15
0
0%		13.75
-0.4
-2.83%		13.90
0.15
1.09%		13.95
0.05
0.36%		 　13.80
-0.15
-1.08%		13.80
0
0%		13.75
-0.05
-0.36%		13.55
-0.2
-1.45%		13.40
-0.15
-1.11%		 14.12
2 月　13.75
0.35
2.61%		13.65
-0.1
-0.73%		13.65
0
0%		 　　　　　　　　　　　14.00
0.35
2.56%		14.20
0.2
1.43%		14.10
-0.1
-0.7%		 　　14.25
0.15
1.06%		 14.35
0.1
0.7%		 14
3 月　13.90
-0.45
-3.14%		14.15
0.25
1.8%		14.15
0
0%		14.10
-0.05
-0.35%		 　14.20
0.1
0.71%		14.25
0.05
0.35%		14.20
-0.05
-0.35%		14.30
0.1
0.7%		14.40
0.1
0.7%		 　14.50
0.1
0.69%		14.45
-0.05
-0.34%		14.55
0.1
0.69%		14.70
0.15
1.03%		14.80
0.1
0.68%		 　14.85
0.05
0.34%		14.70
-0.15
-1.01%		14.85
0.15
1.02%		15.40
0.55
3.7%		15.10
-0.3
-1.95%		 　15.20
0.1
0.66%		15.45
0.25
1.64%		 14.64
4 月15.65
0.2
1.29%		 　　　15.85
0.2
1.28%		15.95
0.1
0.63%		16.05
0.1
0.63%		16.05
0
0%		 　16.55
0.5
3.12%		16.35
-0.2
-1.21%		16.45
0.1
0.61%		16.80
0.35
2.13%		17.70
0.9
5.36%		 　18.95
1.25
7.06%		18.30
-0.65
-3.43%		18.45
0.15
0.82%		18.50
0.05
0.27%		18.40
-0.1
-0.54%		 　18.95
0.55
2.99%		18.75
-0.2
-1.06%		18.45
-0.3
-1.6%		19.30
0.85
4.61%		 17.59
5 月　　18.95
-0.35
-1.81%		18.05
-0.9
-4.75%		18.45
0.4
2.22%		18.45
0
0%		18.60
0.15
0.81%		 　18.55
-0.05
-0.27%		17.95
-0.6
-3.23%		16.40
-1.55
-8.64%		16.10
-0.3
-1.83%		16.20
0.1
0.62%		 　15.00
-1.2
-7.41%		16.20
1.2
8%		16.25
0.05
0.31%		16.10
-0.15
-0.92%		16.65
0.55
3.42%		 　16.65
0
0%		16.80
0.15
0.9%		16.95
0.15
0.89%		17.20
0.25
1.47%		17.65
0.45
2.62%		 17.50
-0.15
-0.85%		17.15
6 月17.70
0.2
1.14%		17.70
0
0%		17.75
0.05
0.28%		17.50
-0.25
-1.41%		 　17.10
-0.4
-2.29%		17.00
-0.1
-0.58%		16.75
-0.25
-1.47%		16.80
0.05
0.3%		16.75
-0.05
-0.3%		 　　16.65
-0.1
-0.6%		16.55
-0.1
-0.6%		16.60
0.05
0.3%		16.40
-0.2
-1.2%		 　16.10
-0.3
-1.83%		16.35
0.25
1.55%		16.50
0.15
0.92%		16.85
0.35
2.12%		16.70
-0.15
-0.89%		 18.35
1.65
9.88%		16.85
-1.5
-8.17%		16.65
-0.2
-1.19%		16.95
0.3
1.8%		 16.95
7 月16.95
0
0%		16.90
-0.05
-0.29%		 　17.20
0.3
1.78%		17.45
0.25
1.45%		17.15
-0.3
-1.72%		17.30
0.15
0.87%		17.25
-0.05
-0.29%		 　17.35
0.1
0.58%		17.20
-0.15
-0.86%		17.25
0.05
0.29%		17.60
0.35
2.03%		17.70
0.1
0.57%		 　17.80
0.1
0.56%		17.45
-0.35
-1.97%		17.40
-0.05
-0.29%		17.45
0.05
0.29%		17.70
0.25
1.43%		 　17.50
-0.2
-1.13%		17.20
-0.3
-1.71%		17.05
-0.15
-0.87%		17.20
0.15
0.88%		16.00
-1.2
-6.98%		 17.25
8 月　15.90
-0.1
-0.63%		15.75
-0.15
-0.94%		15.95
0.2
1.27%		15.85
-0.1
-0.63%		15.90
0.05
0.32%		 　16.20
0.3
1.89%		15.95
-0.25
-1.54%		15.65
-0.3
-1.88%		15.60
-0.05
-0.32%		15.25
-0.35
-2.24%		 　14.75
-0.5
-3.28%		14.75
0
0%		15.35
0.6
4.07%		15.00
-0.35
-2.28%		14.95
-0.05
-0.33%		 　15.15
0.2
1.34%		15.50
0.35
2.31%		15.55
0.05
0.32%		15.45
-0.1
-0.64%		15.70
0.25
1.62%		 　15.85
0.15
0.96%		15.85
0
0%		15.53
9 月15.85
0
0%		15.70
-0.15
-0.95%		15.70
0
0%		 　15.40
-0.3
-1.91%		15.30
-0.1
-0.65%		15.25
-0.05
-0.33%		15.10
-0.15
-0.98%		15.30
0.2
1.32%		 　15.60
0.3
1.96%		15.60
0
0%		15.55
-0.05
-0.32%		15.40
-0.15
-0.96%		15.25
-0.15
-0.97%		 　　　14.95
-0.3
-1.97%		15.25
0.3
2.01%		15.30
0.05
0.33%		 　15.30
0
0%		15.40
0.1
0.65%		15.20
-0.2
-1.3%		15.20
0
0%		 15.35
10 月14.95
-0.25
-1.64%		 　14.70
-0.25
-1.67%		14.90
0.2
1.36%		15.00
0.1
0.67%		15.05
0.05
0.33%		15.05
0
0%		 　　14.90
-0.15
-1%		14.90
0
0%		14.85
-0.05
-0.34%		15.00
0.15
1.01%		 　15.20
0.2
1.33%		15.20
0
0%		15.30
0.1
0.66%		15.50
0.2
1.31%		15.35
-0.15
-0.97%		 　15.30
-0.05
-0.33%		15.40
0.1
0.65%		15.30
-0.1
-0.65%		15.15
-0.15
-0.98%		15.15
0
0%		 15.1
11 月15.20
0.05
0.33%		15.25
0.05
0.33%		15.30
0.05
0.33%		15.20
-0.1
-0.65%		15.25
0.05
0.33%		 　15.70
0.45
2.95%		15.65
-0.05
-0.32%		15.70
0.05
0.32%		15.75
0.05
0.32%		15.95
0.2
1.27%		 　16.10
0.15
0.94%		16.15
0.05
0.31%		16.50
0.35
2.17%		16.80
0.3
1.82%		16.70
-0.1
-0.6%		 　16.75
0.05
0.3%		16.55
-0.2
-1.19%		16.55
0
0%		16.65
0.1
0.6%		16.25
-0.4
-2.4%		 　16.10
-0.15
-0.92%		16.15
0.05
0.31%		 16.04
12 月16.25
0.1
0.62%		16.20
-0.05
-0.31%		16.35
0.15
0.93%		 　16.35
0
0%		16.45
0.1
0.61%		16.60
0.15
0.91%		16.70
0.1
0.6%		16.75
0.05
0.3%		 　16.75
0
0%		16.40
-0.35
-2.09%		16.35
-0.05
-0.3%		16.45
0.1
0.61%		16.40
-0.05
-0.3%		 　16.30
-0.1
-0.61%		16.55
0.25
1.53%		16.40
-0.15
-0.91%		16.55
0.15
0.91%		16.55
0
0%		 　16.75
0.2
1.21%		16.75
0
0%		16.90
0.15
0.9%		16.95
0.05
0.3%		　16.53

說明:最高漲幅:9.88%最低跌幅:-8.64% 最高價:19.30最低價:13.40平均價:15.92,灰色底表示週末,漲149天(36.9)元,跌123天(-32.45)元,平盤31天
10%=2,9%=2,8%=1,7%=2,5%=2,4%=2,3%=13,2%=21,1%=74,0%=61,-0%=1,-1%=1,-2%=2,-3%=3,-4%=14,-5%=22,-6%=28,-7%=52,

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
2021-01-04 6005 15123004 2991 207562457 13.60 13.95 13.45 13.95 0.40 0% 13.90 19 13.95 107 10.11
2021-01-05 6005 12546768 2466 174823397 13.90 14.15 13.80 13.90 0.05 -0.36% 13.85 373 13.90 22 10.07
2021-01-07 6005 41030992 9245 611556733 14.45 15.20 14.40 15.15 0.95 8.99% 15.10 122 15.15 103 10.98
2021-01-08 6005 42943447 7827 649897521 15.50 15.55 14.80 15.20 0.05 0.33% 15.15 97 15.20 741 11.01
2021-01-11 6005 26140864 5685 387881071 14.95 15.20 14.60 14.75 0.45 -2.96% 14.75 186 14.80 73 10.69
2021-01-12 6005 22981085 5311 326887413 14.75 14.75 13.90 14.05 0.70 -4.75% 14.05 39 14.10 203 10.18
2021-01-13 6005 18957762 3994 272033546 14.25 14.50 14.10 14.40 0.35 2.49% 14.40 68 14.45 703 10.43
2021-01-14 6005 11346115 2678 160934429 14.40 14.45 14.00 14.15 0.25 -1.74% 14.10 121 14.15 71 10.25
2021-01-15 6005 13294781 2928 185884765 14.30 14.30 13.80 13.95 0.20 -1.41% 13.95 25 14.00 182 10.11
2021-01-18 6005 8624515 1804 119601683 13.85 14.15 13.55 14.15 0.20 1.43% 14.05 5 14.15 46 10.25
2021-01-19 6005 4769075 1256 67463306 14.25 14.25 14.05 14.15 0.00 0% 14.15 42 14.20 293 10.25
2021-01-20 6005 10148116 2667 140453085 14.05 14.10 13.70 13.75 0.40 -2.83% 13.70 403 13.75 71 9.96
2021-01-21 6005 8556709 2007 119200329 13.85 14.10 13.80 13.90 0.15 1.09% 13.85 31 13.90 41 10.07
2021-01-22 6005 5046257 1214 69963374 13.90 14.00 13.80 13.95 0.05 0.36% 13.90 19 13.95 77 10.11
2021-01-25 6005 6138272 1478 84577288 13.90 13.90 13.65 13.80 0.15 -1.08% 13.80 83 13.85 144 10.00
2021-01-26 6005 7393058 1536 102889955 13.80 14.20 13.75 13.80 0.00 0% 13.80 49 13.85 238 10.00
2021-01-27 6005 3863615 930 53342699 13.90 13.95 13.75 13.75 0.05 -0.36% 13.75 290 13.80 623 9.96
2021-01-28 6005 7476465 1730 101320462 13.55 13.70 13.45 13.55 0.20 -1.45% 13.50 89 13.55 7 9.82
2021-01-29 6005 6215100 1446 83808323 13.60 13.65 13.35 13.40 0.15 -1.11% 13.35 420 13.40 48 9.71
2021-02-02 6005 6019143 1341 82680154 13.60 13.90 13.55 13.75 0.20 2.61% 13.70 153 13.75 143 9.96
2021-02-03 6005 3068640 1040 41918334 13.80 13.80 13.60 13.65 0.10 -0.73% 13.65 19 13.70 77 9.89
2021-02-04 6005 3847802 884 52398916 13.65 13.70 13.55 13.65 0.00 0% 13.65 60 13.70 114 9.89
2021-02-17 6005 8687723 2127 121017423 14.00 14.05 13.80 14.00 0.15 2.56% 13.95 22 14.00 569 10.14
2021-02-18 6005 7809782 1718 110659331 14.00 14.30 13.95 14.20 0.20 1.43% 14.15 317 14.20 190 10.29
2021-02-19 6005 4686250 1257 65796710 14.15 14.15 13.95 14.10 0.10 -0.7% 14.05 132 14.10 61 10.22
2021-02-23 6005 5669292 1438 80355168 14.00 14.30 13.95 14.25 0.20 1.06% 14.20 89 14.25 609 10.33
2021-02-25 6005 10148852 1969 145099894 14.25 14.45 14.15 14.35 0.20 0.7% 14.30 140 14.35 240 10.40
2021-03-02 6005 14339703 1876 200876687 14.15 14.20 13.90 13.90 0.20 -3.14% 13.90 803 13.95 158 10.07
2021-03-03 6005 8155110 1412 115165997 14.00 14.35 13.95 14.15 0.25 1.8% 14.10 107 14.15 147 10.25
2021-03-04 6005 5496012 1061 77201399 14.10 14.20 13.95 14.15 0.00 0% 14.10 62 14.15 173 10.25
2021-03-05 6005 2978537 813 41809579 14.00 14.10 13.95 14.10 0.05 -0.35% 14.05 32 14.10 22 10.22
2021-03-08 6005 9812701 1996 139942951 14.25 14.40 14.15 14.20 0.10 0.71% 14.15 655 14.20 136 10.29
2021-03-09 6005 9812989 1822 139979712 14.25 14.40 14.15 14.25 0.05 0.35% 14.20 709 14.25 222 10.33
2021-03-10 6005 4909967 1214 70018881 14.35 14.40 14.20 14.20 0.05 -0.35% 14.20 840 14.25 1649 10.29
2021-03-11 6005 19229897 2106 275341237 14.25 14.45 14.20 14.30 0.10 0.7% 14.30 33 14.35 503 10.36
2021-03-12 6005 13500103 1579 193683324 14.35 14.40 14.25 14.40 0.10 0.7% 14.35 222 14.40 382 10.43
2021-03-15 6005 16719640 1992 241930360 14.45 14.60 14.35 14.50 0.10 0.69% 14.45 317 14.50 27 10.51
2021-03-16 6005 6273865 1591 90954151 14.55 14.60 14.40 14.45 0.05 -0.34% 14.45 328 14.50 69 10.47
2021-03-17 6005 4062422 1212 58792962 14.50 14.55 14.40 14.55 0.10 0.69% 14.50 38 14.55 423 10.54
2021-03-18 6005 7566742 1622 110784210 14.55 14.70 14.55 14.70 0.15 1.03% 14.65 202 14.70 1023 10.65
2021-03-19 6005 12099364 3354 178892595 14.75 14.90 14.70 14.80 0.10 0.68% 14.75 417 14.80 444 10.72
2021-03-22 6005 6372386 1769 94242345 14.80 14.85 14.70 14.85 0.05 0.34% 14.80 255 14.85 429 10.76
2021-03-23 6005 9516883 2057 139600012 14.85 14.85 14.55 14.70 0.15 -1.01% 14.65 152 14.70 16 10.65
2021-03-24 6005 8872534 1860 131599200 14.75 14.90 14.75 14.85 0.15 1.02% 14.85 485 14.90 1426 10.76
2021-03-25 6005 33858740 10082 517156246 15.00 15.50 15.00 15.40 0.55 3.7% 15.40 174 15.45 680 11.16
2021-03-26 6005 29210633 7714 440192384 15.30 15.30 14.90 15.10 0.30 -1.95% 15.10 326 15.15 406 10.94
2021-03-29 6005 15360101 3303 232967537 15.15 15.25 15.05 15.20 0.10 0.66% 15.20 57 15.25 1062 11.01
2021-03-30 6005 17900475 3309 274602110 15.25 15.45 15.15 15.45 0.25 1.64% 15.40 404 15.45 1206 9.42
2021-04-01 6005 11427269 2620 178062992 15.60 15.65 15.50 15.65 0.05 1.29% 15.60 748 15.65 264 9.54
2021-04-06 6005 15165393 3299 240936131 15.80 16.00 15.75 15.85 0.20 1.28% 15.85 726 15.90 63 9.66
2021-04-07 6005 9182727 2551 146025879 15.90 16.05 15.80 15.95 0.10 0.63% 15.90 122 15.95 631 9.73
2021-04-08 6005 11677159 2959 186703830 16.00 16.10 15.85 16.05 0.10 0.63% 16.05 75 16.10 1141 9.79
2021-04-09 6005 11475423 2507 184273946 16.10 16.15 15.95 16.05 0.00 0% 16.05 556 16.10 325 9.79
2021-04-12 6005 22336325 4401 366827146 16.20 16.55 16.15 16.55 0.50 3.12% 16.50 382 16.55 461 10.09
2021-04-13 6005 19076369 4904 317830453 16.65 16.90 16.30 16.35 0.20 -1.21% 16.30 266 16.35 93 9.97
2021-04-14 6005 15214771 3821 248529499 16.35 16.60 16.05 16.45 0.10 0.61% 16.45 60 16.50 363 10.03
2021-04-15 6005 16351394 3182 274073691 16.55 16.85 16.50 16.80 0.35 2.13% 16.75 351 16.80 960 10.24
2021-04-16 6005 28681490 6355 495047156 16.85 17.75 16.80 17.70 0.90 5.36% 17.70 113 17.75 313 10.79
2021-04-19 6005 50573857 11618 940196612 17.90 19.00 17.85 18.95 1.25 7.06% 18.95 47 19.00 924 11.55
2021-04-20 6005 31665560 9296 578855970 18.75 18.75 18.05 18.30 0.65 -3.43% 18.25 148 18.30 41 11.16
2021-04-21 6005 24815973 6171 452857960 18.10 18.50 18.00 18.45 0.15 0.82% 18.45 189 18.50 1138 11.25
2021-04-22 6005 54613592 12049 1026789453 18.65 19.40 18.20 18.50 0.05 0.27% 18.50 84 18.55 153 11.28
2021-04-23 6005 25268404 6601 465366166 18.70 18.85 18.20 18.40 0.10 -0.54% 18.35 14 18.40 214 11.22
2021-04-26 6005 36018168 7840 678083548 18.65 19.20 18.45 18.95 0.55 2.99% 18.90 521 18.95 124 11.55
2021-04-27 6005 25825700 7649 487902231 19.30 19.30 18.70 18.75 0.20 -1.06% 18.75 217 18.80 17 11.43
2021-04-28 6005 22278406 6799 412731047 18.90 18.90 18.40 18.45 0.30 -1.6% 18.40 1552 18.45 241 11.25
2021-04-29 6005 39697786 8981 753587078 18.55 19.30 18.45 19.30 0.85 4.61% 19.25 33 19.30 795 11.77
2021-05-03 6005 30915154 7980 591552737 19.30 19.60 18.80 18.95 0.35 -1.81% 18.95 214 19.00 182 11.55
2021-05-04 6005 37243569 9956 674913210 18.95 19.00 17.55 18.05 0.90 -4.75% 18.05 451 18.10 285 11.01
2021-05-05 6005 20943357 5224 387426375 18.40 18.80 18.05 18.45 0.40 2.22% 18.40 120 18.45 77 11.25
2021-05-06 6005 14717590 4188 273185659 18.85 18.85 18.15 18.45 0.00 0% 18.45 131 18.50 247 11.25
2021-05-07 6005 12803436 3476 236214172 18.55 18.65 18.25 18.60 0.15 0.81% 18.60 148 18.65 138 11.34
2021-05-10 6005 32225460 7170 594515737 18.30 18.80 18.20 18.55 0.05 -0.27% 18.55 9 18.60 974 11.31
2021-05-11 6005 35780894 9961 650158537 18.40 18.60 17.65 17.95 0.60 -3.23% 17.90 252 17.95 59 10.95
2021-05-12 6005 49862028 12563 835034629 17.85 17.85 16.20 16.40 1.55 -8.64% 16.40 36 16.45 89 10.00
2021-05-13 6005 23506465 6115 381419719 16.05 16.65 15.80 16.10 0.30 -1.83% 16.10 353 16.15 245 9.82
2021-05-14 6005 16907425 4622 274743268 16.40 16.60 16.00 16.20 0.10 0.62% 16.15 50 16.20 4 9.88
2021-05-17 6005 23614802 6732 361024451 15.30 15.90 14.90 15.00 1.20 -7.41% 15.00 393 15.05 240 5.70
2021-05-18 6005 20305276 5240 324180757 15.30 16.30 15.25 16.20 1.20 8% 16.20 67 16.25 698 6.16
2021-05-19 6005 11872674 3520 192159706 16.20 16.45 15.95 16.25 0.05 0.31% 16.20 79 16.25 119 6.18
2021-05-20 6005 10429544 3134 167854130 16.10 16.30 15.95 16.10 0.15 -0.92% 16.05 94 16.10 34 6.12
2021-05-21 6005 16702211 4657 274382928 16.25 16.70 16.15 16.65 0.55 3.42% 16.60 77 16.65 202 6.33
2021-05-24 6005 9510365 2796 158499943 16.40 16.85 16.35 16.65 0.00 0% 16.65 74 16.70 263 6.33
2021-05-25 6005 7969956 2422 133857140 16.75 16.90 16.70 16.80 0.15 0.9% 16.80 3 16.85 647 6.39
2021-05-26 6005 6190751 1744 104340796 16.80 16.95 16.70 16.95 0.15 0.89% 16.90 31 16.95 3 6.44
2021-05-27 6005 9605408 2709 163544217 16.85 17.25 16.80 17.20 0.25 1.47% 17.15 17 17.20 436 6.54
2021-05-28 6005 15415709 4661 270615983 17.40 17.75 17.25 17.65 0.45 2.62% 17.60 90 17.65 230 6.71
2021-05-31 6005 12041640 4087 212689017 17.85 17.95 17.40 17.50 0.15 -0.85% 17.50 36 17.55 206 6.65
2021-06-01 6005 7606652 2109 133697103 17.50 17.75 17.40 17.70 0.20 1.14% 17.65 161 17.70 23 6.73
2021-06-02 6005 7398069 2365 131383673 17.80 17.90 17.60 17.70 0.00 0% 17.70 155 17.75 19 6.73
2021-06-03 6005 4677416 1486 83008951 17.75 17.85 17.65 17.75 0.05 0.28% 17.70 111 17.75 97 6.75
2021-06-04 6005 6481454 2392 113870894 17.65 17.70 17.50 17.50 0.25 -1.41% 17.50 203 17.55 39 6.65
2021-06-07 6005 11951442 3896 203906317 17.40 17.45 16.70 17.10 0.40 -2.29% 17.10 151 17.15 145 6.50
2021-06-08 6005 5724394 1846 97789865 17.10 17.20 16.95 17.00 0.10 -0.58% 17.00 233 17.05 61 6.46
2021-06-09 6005 7139545 2835 120188674 17.00 17.15 16.70 16.75 0.25 -1.47% 16.70 1083 16.75 12 6.37
2021-06-10 6005 5970427 1973 99766748 16.80 16.85 16.60 16.80 0.05 0.3% 16.80 37 16.85 140 6.39
2021-06-11 6005 3461516 1334 58118576 16.85 16.95 16.70 16.75 0.05 -0.3% 16.70 563 16.75 17 6.37
2021-06-15 6005 5214461 2108 86861308 16.80 16.85 16.60 16.65 0.10 -0.6% 16.65 35 16.70 276 6.33
2021-06-16 6005 4391902 1893 72911624 16.65 16.75 16.50 16.55 0.10 -0.6% 16.55 93 16.60 73 6.29
2021-06-17 6005 3176092 1228 52600179 16.50 16.65 16.45 16.60 0.05 0.3% 16.60 26 16.65 53 6.31
2021-06-18 6005 8744604 2420 144229132 16.60 16.70 16.40 16.40 0.20 -1.2% 16.40 139 16.45 451 6.24
2021-06-21 6005 8736004 3205 141228664 16.25 16.40 16.05 16.10 0.30 -1.83% 16.10 501 16.15 37 6.12
2021-06-22 6005 5070400 2013 82899590 16.30 16.45 16.25 16.35 0.25 1.55% 16.30 188 16.35 80 6.22
2021-06-23 6005 4121809 1234 67935820 16.35 16.55 16.35 16.50 0.15 0.92% 16.50 4 16.55 165 6.27
2021-06-24 6005 8740047 1921 146677183 16.55 16.90 16.55 16.85 0.35 2.12% 16.85 30 16.90 644 6.41
2021-06-25 6005 7351471 2467 123351876 16.85 16.90 16.65 16.70 0.15 -0.89% 16.70 41 16.75 90 6.35
2021-06-27 6005 3777 2 69307 18.35 18.35 18.35 18.35 1.65 9.88% 18.35 41 0.00 90 6.98
2021-06-28 6005 5652071 1551 95014319 16.80 16.95 16.65 16.85 0.15 -8.17% 16.85 101 16.90 115 6.41
2021-06-29 6005 5411038 2014 90372177 16.90 16.90 16.55 16.65 0.20 -1.19% 16.60 396 16.65 2 6.33
2021-06-30 6005 8816559 2272 148899475 16.75 17.00 16.70 16.95 0.30 1.8% 16.95 69 17.00 671 6.44
2021-07-01 6005 9259670 2696 158192750 17.05 17.25 16.85 16.95 0.00 0% 16.95 15 17.00 117 6.44
2021-07-02 6005 4839067 1434 81942012 17.00 17.05 16.85 16.90 0.05 -0.29% 16.90 135 16.95 93 6.43
2021-07-05 6005 8290096 2312 141990633 16.95 17.25 16.95 17.20 0.30 1.78% 17.15 29 17.20 59 6.54
2021-07-06 6005 10987882 2975 190368312 17.30 17.50 17.15 17.45 0.25 1.45% 17.40 53 17.45 614 6.64
2021-07-07 6005 7774467 2372 134319291 17.50 17.50 17.10 17.15 0.30 -1.72% 17.15 49 17.20 125 6.52
2021-07-08 6005 6439915 1678 111612892 17.35 17.45 17.25 17.30 0.15 0.87% 17.25 335 17.30 22 6.58
2021-07-09 6005 6162185 1693 105969637 17.20 17.30 17.10 17.25 0.05 -0.29% 17.20 271 17.25 194 6.56
2021-07-12 6005 4986506 1410 86631297 17.35 17.45 17.30 17.35 0.10 0.58% 17.30 284 17.35 427 6.60
2021-07-13 6005 8496624 1932 147169606 17.45 17.45 17.15 17.20 0.15 -0.86% 17.20 38 17.25 46 6.54
2021-07-14 6005 4744948 1314 81604270 17.30 17.30 17.10 17.25 0.05 0.29% 17.25 64 17.30 431 6.56
2021-07-15 6005 9438324 2246 164828752 17.35 17.60 17.25 17.60 0.35 2.03% 17.55 118 17.60 935 6.69
2021-07-16 6005 7999747 2412 141309997 17.60 17.80 17.50 17.70 0.10 0.57% 17.70 140 17.75 360 6.73
2021-07-19 6005 7627849 1770 135368810 17.75 17.85 17.65 17.80 0.10 0.56% 17.75 335 17.80 580 6.77
2021-07-20 6005 11085421 2484 194602513 17.70 17.70 17.40 17.45 0.35 -1.97% 17.40 913 17.45 51 6.64
2021-07-21 6005 6411188 1917 111830263 17.55 17.70 17.30 17.40 0.05 -0.29% 17.40 34 17.45 227 6.62
2021-07-22 6005 4641000 1327 81104450 17.50 17.60 17.40 17.45 0.05 0.29% 17.40 906 17.45 31 6.64
2021-07-23 6005 9731029 1861 171756354 17.50 17.70 17.50 17.70 0.25 1.43% 17.65 285 17.70 942 6.73
2021-07-26 6005 9447626 2232 166048282 17.70 17.80 17.50 17.50 0.20 -1.13% 17.50 507 17.55 138 6.65
2021-07-27 6005 14185175 3234 245509977 17.60 17.60 17.20 17.20 0.30 -1.71% 17.20 875 17.25 115 6.54
2021-07-28 6005 14137526 3365 240264137 17.15 17.20 16.75 17.05 0.15 -0.87% 17.05 31 17.10 375 6.48
2021-07-29 6005 14408125 3196 247254419 17.10 17.20 17.05 17.20 0.15 0.88% 17.20 594 17.25 355 6.54
2021-07-30 6005 11016920 3491 177267199 16.10 16.20 16.00 16.00 0.00 -6.98% 16.00 678 16.05 91 6.08
2021-08-02 6005 5737832 2034 91289601 16.10 16.15 15.75 15.90 0.10 -0.62% 15.90 137 15.95 13 6.05
2021-08-03 6005 5223691 2139 82419109 15.85 15.90 15.70 15.75 0.15 -0.94% 15.75 231 15.80 6 5.99
2021-08-04 6005 3248782 1504 51506397 15.75 15.95 15.70 15.95 0.20 1.27% 15.95 41 16.00 362 6.06
2021-08-05 6005 2846365 993 45265232 15.90 16.00 15.80 15.85 0.10 -0.63% 15.85 50 15.90 3 6.03
2021-08-06 6005 2297538 999 36454437 15.85 15.95 15.75 15.90 0.05 0.32% 15.85 173 15.90 128 6.05
2021-08-09 6005 6594092 1812 106310452 16.10 16.25 15.90 16.20 0.30 1.89% 16.20 103 16.25 360 6.16
2021-08-10 6005 5566945 1904 89038795 16.25 16.25 15.85 15.95 0.25 -1.54% 15.90 51 15.95 83 6.06
2021-08-11 6005 7560849 2756 118686749 15.80 15.95 15.55 15.65 0.30 -1.88% 15.60 123 15.65 28 5.95
2021-08-12 6005 3945245 1504 61426904 15.65 15.70 15.50 15.60 0.05 -0.32% 15.55 21 15.60 5 5.93
2021-08-13 6005 5329352 2111 81779363 15.55 15.55 15.25 15.25 0.35 -2.24% 15.25 545 15.30 76 5.80
2021-08-16 6005 9392964 3494 139494290 15.25 15.25 14.65 14.75 0.50 -3.28% 14.75 131 14.80 50 5.61
2021-08-17 6005 6501386 2091 96519531 14.80 15.00 14.75 14.75 0.00 0% 14.75 165 14.80 27 5.61
2021-08-18 6005 6139151 1992 91939108 14.85 15.35 14.75 15.35 0.60 4.07% 15.30 29 15.35 97 5.84
2021-08-19 6005 4658948 1886 69898028 15.20 15.20 14.90 15.00 0.35 -2.28% 14.95 43 15.00 74 5.70
2021-08-20 6005 2471638 1238 36907281 14.90 15.10 14.80 14.95 0.05 -0.33% 14.90 139 14.95 4 5.68
2021-08-23 6005 2376687 990 36023083 15.10 15.30 15.05 15.15 0.20 1.34% 15.10 105 15.15 67 5.76
2021-08-24 6005 4269496 1374 65303059 15.30 15.50 15.10 15.50 0.35 2.31% 15.45 7 15.50 132 5.89
2021-08-25 6005 2076165 1025 32109979 15.50 15.55 15.40 15.55 0.05 0.32% 15.50 19 15.55 82 5.91
2021-08-26 6005 1927273 792 29807803 15.55 15.55 15.40 15.45 0.10 -0.64% 15.45 64 15.50 164 5.87
2021-08-27 6005 4935597 1537 77305239 15.45 15.75 15.40 15.70 0.25 1.62% 15.65 105 15.70 3 5.97
2021-08-30 6005 2808098 1159 44456972 15.80 15.95 15.75 15.85 0.15 0.96% 15.85 22 15.90 137 6.03
2021-08-31 6005 3171072 1079 50116831 15.90 15.95 15.70 15.85 0.00 0% 15.80 25 15.85 62 6.03
2021-09-01 6005 2509391 725 39806290 15.70 15.95 15.70 15.85 0.00 0% 15.80 278 15.85 13 6.29
2021-09-02 6005 2484516 1108 39212157 15.80 15.90 15.70 15.70 0.15 -0.95% 15.70 72 15.75 56 6.23
2021-09-03 6005 1790475 722 28221582 15.75 15.85 15.70 15.70 0.00 0% 15.70 238 15.75 116 6.23
2021-09-06 6005 3252216 1445 50449194 15.70 15.70 15.40 15.40 0.30 -1.91% 15.40 307 15.45 117 6.11
2021-09-07 6005 2486056 1118 38041935 15.25 15.50 15.20 15.30 0.10 -0.65% 15.25 89 15.30 7 6.07
2021-09-08 6005 2176791 941 33330455 15.40 15.50 15.20 15.25 0.05 -0.33% 15.25 4 15.30 17 6.05
2021-09-09 6005 2389701 1123 36164000 15.20 15.25 15.05 15.10 0.15 -0.98% 15.10 360 15.15 1 5.99
2021-09-10 6005 2140107 905 32788985 15.15 15.45 15.10 15.30 0.20 1.32% 15.30 54 15.35 49 6.07
2021-09-13 6005 2659452 1106 41318038 15.35 15.65 15.35 15.60 0.30 1.96% 15.55 58 15.60 176 6.19
2021-09-14 6005 2454034 1107 38255322 15.60 15.70 15.45 15.60 0.00 0% 15.55 76 15.60 4 6.19
2021-09-15 6005 1955080 839 30424689 15.60 15.65 15.40 15.55 0.05 -0.32% 15.55 148 15.60 21 6.17
2021-09-16 6005 2686298 1191 41458113 15.55 15.60 15.35 15.40 0.15 -0.96% 15.35 235 15.40 7 6.11
2021-09-17 6005 7384000 1148 113202350 15.40 15.55 15.25 15.25 0.15 -0.97% 15.25 212 15.30 282 6.05
2021-09-22 6005 5562831 2119 83184652 15.05 15.10 14.85 14.95 0.30 -1.97% 14.95 625 15.00 53 5.93
2021-09-23 6005 2354467 872 35781544 15.15 15.25 15.05 15.25 0.30 2.01% 15.20 24 15.25 237 6.05
2021-09-24 6005 1305503 664 20005514 15.25 15.40 15.25 15.30 0.05 0.33% 15.30 7 15.35 142 6.07
2021-09-27 6005 2041374 730 31379890 15.35 15.50 15.30 15.30 0.00 0% 15.30 4 15.35 17 6.07
2021-09-28 6005 2127644 625 32660712 15.30 15.45 15.20 15.40 0.10 0.65% 15.35 192 15.40 51 6.11
2021-09-29 6005 3018318 1034 45838905 15.10 15.30 15.10 15.20 0.20 -1.3% 15.20 61 15.25 60 6.03
2021-09-30 6005 1384048 643 20989029 15.20 15.25 15.10 15.20 0.00 0% 15.20 31 15.25 30 6.03
2021-10-01 6005 4445894 1760 66522447 15.10 15.15 14.90 14.95 0.25 -1.64% 14.90 556 14.95 204 5.93
2021-10-04 6005 4124130 1840 60990686 15.05 15.05 14.65 14.70 0.25 -1.67% 14.70 59 14.75 221 5.83
2021-10-05 6005 3573866 1446 52397862 14.60 14.90 14.50 14.90 0.20 1.36% 14.85 40 14.90 86 5.91
2021-10-06 6005 3031783 2140 45353796 14.95 15.05 14.90 15.00 0.10 0.67% 15.00 17 15.05 226 5.95
2021-10-07 6005 1534397 813 23123885 15.00 15.15 15.00 15.05 0.05 0.33% 15.05 66 15.10 92 5.97
2021-10-08 6005 1564589 605 23587152 15.10 15.15 15.05 15.05 0.00 0% 15.05 177 15.10 294 5.97
2021-10-12 6005 2351430 1034 35069529 14.95 15.00 14.85 14.90 0.15 -1% 14.90 25 14.95 84 5.91
2021-10-13 6005 1564141 556 23339537 15.00 15.00 14.85 14.90 0.00 0% 14.90 106 14.95 203 5.91
2021-10-14 6005 2832333 942 42116501 14.95 15.00 14.75 14.85 0.05 -0.34% 14.85 36 14.90 154 5.89
2021-10-15 6005 2394671 2000 35897839 14.95 15.05 14.90 15.00 0.15 1.01% 14.95 100 15.00 47 5.95
2021-10-18 6005 2814950 1353 42600255 15.05 15.20 15.00 15.20 0.20 1.33% 15.15 55 15.20 786 6.03
2021-10-19 6005 1623896 864 24723212 15.20 15.30 15.15 15.20 0.00 0% 15.20 152 15.25 25 6.03
2021-10-20 6005 2778487 933 42544226 15.25 15.40 15.20 15.30 0.10 0.66% 15.25 130 15.30 23 6.07
2021-10-21 6005 3205320 946 49430136 15.30 15.50 15.25 15.50 0.20 1.31% 15.45 31 15.50 153 6.15
2021-10-22 6005 1980724 688 30433801 15.50 15.50 15.30 15.35 0.15 -0.97% 15.35 57 15.40 198 6.09
2021-10-25 6005 1901890 672 28988787 15.30 15.35 15.15 15.30 0.05 -0.33% 15.30 2 15.35 96 6.07
2021-10-26 6005 1735913 626 26701584 15.35 15.45 15.25 15.40 0.10 0.65% 15.35 110 15.45 185 6.11
2021-10-27 6005 1557643 715 23825867 15.30 15.45 15.20 15.30 0.10 -0.65% 15.25 21 15.30 57 6.07
2021-10-28 6005 2214022 948 33603419 15.25 15.25 15.15 15.15 0.15 -0.98% 15.15 102 15.20 56 6.01
2021-10-29 6005 3492712 1329 52702253 15.15 15.20 15.00 15.15 0.00 0% 15.15 30 15.20 72 6.01
2021-11-01 6005 1561082 644 23714687 15.20 15.30 15.10 15.20 0.05 0.33% 15.15 119 15.25 166 6.03
2021-11-02 6005 2066343 760 31467052 15.25 15.30 15.15 15.25 0.05 0.33% 15.20 19 15.25 67 6.05
2021-11-03 6005 2493735 1074 37883905 15.20 15.30 15.10 15.30 0.05 0.33% 15.25 24 15.30 252 6.07
2021-11-04 6005 2251044 961 34325963 15.30 15.35 15.20 15.20 0.10 -0.65% 15.20 51 15.25 146 6.03
2021-11-05 6005 2095248 1014 31758035 15.20 15.25 15.10 15.25 0.05 0.33% 15.20 22 15.25 15 6.05
2021-11-08 6005 8357107 2459 130033357 15.40 15.75 15.35 15.70 0.45 2.95% 15.70 30 15.75 94 6.23
2021-11-09 6005 3041297 1270 47673749 15.80 15.80 15.60 15.65 0.05 -0.32% 15.60 378 15.65 40 6.21
2021-11-10 6005 9077117 1139 141751194 15.65 15.75 15.50 15.70 0.05 0.32% 15.65 109 15.70 55 6.23
2021-11-11 6005 2555166 814 40172624 15.65 15.80 15.60 15.75 0.05 0.32% 15.70 194 15.75 19 6.25
2021-11-12 6005 5484053 1951 87241959 15.80 16.00 15.80 15.95 0.20 1.27% 15.95 140 16.00 116 6.62
2021-11-15 6005 4187525 1689 67412656 16.10 16.20 16.00 16.10 0.15 0.94% 16.05 50 16.10 15 6.68
2021-11-16 6005 3070886 1223 49570895 16.10 16.25 16.05 16.15 0.05 0.31% 16.10 23 16.15 92 6.70
2021-11-17 6005 7745024 2662 126883685 16.20 16.55 16.10 16.50 0.35 2.17% 16.50 3 16.55 55 6.85
2021-11-18 6005 13418532 3542 224953770 16.50 16.90 16.50 16.80 0.30 1.82% 16.75 342 16.80 77 6.97
2021-11-19 6005 8344458 1915 139060086 16.85 16.85 16.55 16.70 0.10 -0.6% 16.65 124 16.70 198 6.93
2021-11-22 6005 3691825 1189 61726469 16.65 16.85 16.60 16.75 0.05 0.3% 16.70 188 16.80 218 6.95
2021-11-23 6005 3025359 1180 50336557 16.70 16.75 16.55 16.55 0.20 -1.19% 16.55 393 16.60 43 6.87
2021-11-24 6005 3064094 1048 50899151 16.55 16.70 16.55 16.55 0.00 0% 16.55 30 16.60 144 6.87
2021-11-25 6005 2188528 844 36328571 16.60 16.70 16.50 16.65 0.10 0.6% 16.60 27 16.65 53 6.91
2021-11-26 6005 4820858 2181 78639625 16.55 16.60 16.15 16.25 0.40 -2.4% 16.20 59 16.25 34 6.74
2021-11-29 6005 4265660 1355 68668270 16.10 16.25 15.95 16.10 0.15 -0.92% 16.05 81 16.10 84 6.68
2021-11-30 6005 3419618 1005 55467858 16.15 16.40 16.15 16.15 0.05 0.31% 16.10 340 16.15 28 6.70
2021-12-01 6005 2465784 790 39788544 16.05 16.25 16.05 16.25 0.10 0.62% 16.20 46 16.25 189 6.74
2021-12-02 6005 3182044 1243 51287698 16.20 16.20 16.05 16.20 0.05 -0.31% 16.15 26 16.20 98 6.72
2021-12-03 6005 2022048 916 32912615 16.20 16.35 16.15 16.35 0.15 0.93% 16.30 7 16.35 56 6.78
2021-12-06 6005 1787829 761 29187563 16.35 16.40 16.15 16.35 0.00 0% 16.30 236 16.35 41 6.78
2021-12-07 6005 2240382 923 36604914 16.35 16.45 16.25 16.45 0.10 0.61% 16.40 11 16.45 140 6.83
2021-12-08 6005 5920706 2143 99084387 16.70 16.85 16.60 16.60 0.15 0.91% 16.60 374 16.65 116 6.89
2021-12-09 6005 3129526 1056 52331019 16.65 16.85 16.65 16.70 0.10 0.6% 16.70 148 16.75 143 6.93
2021-12-10 6005 2434189 813 40684556 16.70 16.80 16.65 16.75 0.05 0.3% 16.70 129 16.75 295 6.95
2021-12-13 6005 2356956 869 39424762 16.75 16.80 16.70 16.75 0.00 0% 16.70 154 16.75 392 6.95
2021-12-14 6005 4439525 1802 73270250 16.65 16.70 16.40 16.40 0.35 -2.09% 16.40 184 16.45 88 6.80
2021-12-15 6005 2555806 869 41854635 16.35 16.45 16.30 16.35 0.05 -0.3% 16.35 288 16.40 80 6.78
2021-12-16 6005 2080631 719 34097312 16.45 16.45 16.30 16.45 0.10 0.61% 16.40 16 16.45 147 6.83
2021-12-17 6005 2578253 601 42317044 16.45 16.50 16.35 16.40 0.05 -0.3% 16.40 35 16.45 42 6.80
2021-12-20 6005 2386314 941 38940467 16.35 16.40 16.25 16.30 0.10 -0.61% 16.30 103 16.35 98 6.76
2021-12-21 6005 2767224 813 45619931 16.25 16.60 16.25 16.55 0.25 1.53% 16.55 226 16.60 333 6.87
2021-12-22 6005 2300913 879 37803833 16.60 16.60 16.35 16.40 0.15 -0.91% 16.40 13 16.45 152 6.80
2021-12-23 6005 1839094 563 30369631 16.45 16.55 16.40 16.55 0.15 0.91% 16.50 252 16.55 166 6.87
2021-12-24 6005 1811079 633 29959846 16.55 16.60 16.45 16.55 0.00 0% 16.50 27 16.55 83 6.87
2021-12-27 6005 4715541 1343 78742816 16.55 16.80 16.45 16.75 0.20 1.21% 16.70 81 16.75 466 6.95
2021-12-28 6005 2866230 1192 48014022 16.75 16.80 16.70 16.75 0.00 0% 16.75 104 16.80 1068 6.95
2021-12-29 6005 4516508 1367 76103297 16.80 16.90 16.75 16.90 0.15 0.9% 16.85 323 16.90 924 7.01
2021-12-30 6005 3809550 1192 64342242 16.95 17.00 16.80 16.95 0.05 0.3% 16.90 43 16.95 545 7.03