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%		10.90
0.15
1.4%		10.95
0.05
0.46%		10.95
0
0%		 　11.30
0.35
3.2%		11.30
0
0%		11.25
-0.05
-0.44%		11.25
0
0%		11.25
0
0%		 　11.30
0.05
0.44%		11.25
-0.05
-0.44%		 　　　　　　　　　　　11.50
0.25
2.22%		11.60
0.1
0.87%		11.23
2 月11.50
-0.1
-0.86%		11.75
0.25
2.17%		11.95
0.2
1.7%		 　11.85
-0.1
-0.84%		11.95
0.1
0.84%		12.35
0.4
3.35%		12.15
-0.2
-1.62%		11.90
-0.25
-2.06%		 　11.90
0
0%		11.95
0.05
0.42%		11.85
-0.1
-0.84%		11.75
-0.1
-0.84%		11.75
0
0%		 　11.85
0.1
0.85%		11.95
0.1
0.84%		11.95
0
0%		12.05
0.1
0.84%		12.15
0.1
0.83%		 11.9
3 月　11.85
-0.3
-2.47%		11.85
0
0%		 　12.10
0.25
2.11%		12.35
0.25
2.07%		12.30
-0.05
-0.4%		12.20
-0.1
-0.81%		11.90
-0.3
-2.46%		 　12.00
0.1
0.84%		11.75
-0.25
-2.08%		11.70
-0.05
-0.43%		11.55
-0.15
-1.28%		11.85
0.3
2.6%		 　12.00
0.15
1.27%		12.05
0.05
0.42%		12.15
0.1
0.83%		12.20
0.05
0.41%		12.10
-0.1
-0.82%		 　12.05
-0.05
-0.41%		12.00
-0.05
-0.41%		12.00
0
0%		11.95
-0.05
-0.42%		12.00
0.05
0.42%		12
4 月 　　　　12.00
0
0%		12.05
0.05
0.42%		 　12.20
0.15
1.24%		12.45
0.25
2.05%		12.50
0.05
0.4%		12.50
0
0%		13.70
1.2
9.6%		 　13.35
-0.35
-2.55%		13.40
0.05
0.37%		13.85
0.45
3.36%		13.70
-0.15
-1.08%		13.45
-0.25
-1.82%		 　13.60
0.15
1.12%		13.50
-0.1
-0.74%		13.60
0.1
0.74%		13.50
-0.1
-0.74%		13.70
0.2
1.48%		 13.14
5 月　13.70
0
0%		13.95
0.25
1.82%		14.10
0.15
1.08%		13.85
-0.25
-1.77%		 　14.05
0.2
1.44%		13.85
-0.2
-1.42%		13.85
0
0%		13.70
-0.15
-1.08%		13.30
-0.4
-2.92%		 　13.10
-0.2
-1.5%		13.25
0.15
1.15%		13.25
0
0%		13.45
0.2
1.51%		13.50
0.05
0.37%		 　13.55
0.05
0.37%		13.75
0.2
1.48%		13.70
-0.05
-0.36%		13.65
-0.05
-0.36%		13.70
0.05
0.37%		 　13.85
0.15
1.09%		13.95
0.1
0.72%		13.90
-0.05
-0.36%		13.67
6 月13.95
0.05
0.36%		14.05
0.1
0.72%		 　14.30
0.25
1.78%		14.25
-0.05
-0.35%		14.50
0.25
1.75%		14.95
0.45
3.1%		14.65
-0.3
-2.01%		 　14.45
-0.2
-1.37%		14.80
0.35
2.42%		14.65
-0.15
-1.01%		14.55
-0.1
-0.68%		14.60
0.05
0.34%		 　14.50
-0.1
-0.68%		14.55
0.05
0.34%		14.55
0
0%		 　　　14.40
-0.15
-1.03%		14.15
-0.25
-1.74%		14.25
0.1
0.71%		14.25
0
0%		14.25
0
0%		 14.43
7 月　　14.50
0.25
1.75%		14.45
-0.05
-0.34%		14.45
0
0%		14.20
-0.25
-1.73%		14.40
0.2
1.41%		 　14.30
-0.1
-0.69%		14.60
0.3
2.1%		14.50
-0.1
-0.68%		14.25
-0.25
-1.72%		14.65
0.4
2.81%		 　　14.85
0.2
1.37%		14.95
0.1
0.67%		15.15
0.2
1.34%		15.00
-0.15
-0.99%		 　15.10
0.1
0.67%		15.55
0.45
2.98%		 15.95
0.4
2.57%		15.95
0
0%		 15.95
0
0%		14.99
8 月15.90
-0.05
-0.31%		15.35
-0.55
-3.46%		 15.60
0.25
1.63%		 　15.45
-0.15
-0.96%		15.40
-0.05
-0.32%		15.30
-0.1
-0.65%		15.00
-0.3
-1.96%		15.15
0.15
1%		 　14.80
-0.35
-2.31%		14.90
0.1
0.68%		14.65
-0.25
-1.68%		14.65
0
0%		14.65
0
0%		 　14.80
0.15
1.02%		14.70
-0.1
-0.68%		14.90
0.2
1.36%		14.90
0
0%		14.85
-0.05
-0.34%		 　14.75
-0.1
-0.67%		14.80
0.05
0.34%		14.95
0.15
1.01%		14.80
-0.15
-1%		15.02
9 月14.85
0.05
0.34%		 　14.95
0.1
0.67%		14.90
-0.05
-0.33%		14.80
-0.1
-0.67%		14.70
-0.1
-0.68%		14.80
0.1
0.68%		 　14.75
-0.05
-0.34%		14.85
0.1
0.68%		14.80
-0.05
-0.34%		15.20
0.4
2.7%		15.05
-0.15
-0.99%		 　15.05
0
0%		15.10
0.05
0.33%		15.00
-0.1
-0.66%		14.75
-0.25
-1.67%		14.65
-0.1
-0.68%		 　14.75
0.1
0.68%		14.60
-0.15
-1.02%		14.60
0
0%		14.60
0
0%		 14.82
10 月　14.65
0.05
0.34%		14.55
-0.1
-0.68%		14.20
-0.35
-2.41%		14.40
0.2
1.41%		14.45
0.05
0.35%		 　　　14.60
0.15
1.04%		14.60
0
0%		14.60
0
0%		 　14.45
-0.15
-1.03%		14.45
0
0%		14.80
0.35
2.42%		14.65
-0.15
-1.01%		14.50
-0.15
-1.02%		 　14.35
-0.15
-1.03%		14.45
0.1
0.7%		14.60
0.15
1.04%		14.35
-0.25
-1.71%		14.45
0.1
0.7%		 　14.35
-0.1
-0.69%		14.25
-0.1
-0.7%		14.48
11 月14.40
0.15
1.05%		14.50
0.1
0.69%		14.65
0.15
1.03%		 　14.80
0.15
1.02%		14.80
0
0%		14.80
0
0%		14.70
-0.1
-0.68%		14.60
-0.1
-0.68%		 　14.65
0.05
0.34%		14.75
0.1
0.68%		15.05
0.3
2.03%		15.05
0
0%		15.20
0.15
1%		 　15.20
0
0%		15.45
0.25
1.64%		15.40
-0.05
-0.32%		15.35
-0.05
-0.32%		15.35
0
0%		 　15.25
-0.1
-0.65%		15.40
0.15
0.98%		15.45
0.05
0.32%		15.40
-0.05
-0.32%		 15.02
12 月15.45
0.05
0.32%		 　15.55
0.1
0.65%		15.45
-0.1
-0.64%		15.55
0.1
0.65%		15.50
-0.05
-0.32%		15.90
0.4
2.58%		 　15.95
0.05
0.31%		15.90
-0.05
-0.31%		15.90
0
0%		16.15
0.25
1.57%		16.20
0.05
0.31%		 　16.20
0
0%		16.00
-0.2
-1.23%		16.10
0.1
0.63%		15.95
-0.15
-0.93%		15.85
-0.1
-0.63%		 　15.85
0
0%		16.00
0.15
0.95%		16.10
0.1
0.63%		16.15
0.05
0.31%		16.35
0.2
1.24%		　　15.9

說明:最高漲幅:9.6%最低跌幅:-3.46% 最高價:16.35最低價:10.75平均價:13.96,灰色底表示週末,漲139天(22.85)元,跌112天(-17.3)元,平盤49天
10%=1,3%=12,2%=23,1%=69,0%=83,-0%=4,-1%=25,-2%=27,-3%=56,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2023-01-03 6005 879000 337 9456200 10.80 10.80 10.70 10.75 0.10 0% 10.75 167 10.80 15 13.96
2023-01-04 6005 842000 323 9146550 10.75 10.95 10.75 10.90 0.15 1.4% 10.90 15 10.95 120 14.16
2023-01-05 6005 968000 333 10609350 10.95 11.00 10.90 10.95 0.05 0.46% 10.90 79 10.95 51 14.22
2023-01-06 6005 1001000 455 10970150 10.95 11.00 10.85 10.95 0.00 0% 10.95 7 11.00 141 14.22
2023-01-09 6005 4515000 1131 50606300 11.10 11.30 11.05 11.30 0.35 3.2% 11.25 1 11.30 232 14.68
2023-01-10 6005 824000 338 9269100 11.30 11.35 11.20 11.30 0.00 0% 11.25 10 11.30 108 14.68
2023-01-11 6005 1412000 512 15854900 11.30 11.30 11.15 11.25 0.05 -0.44% 11.20 10 11.25 6 14.61
2023-01-12 6005 1221000 640 13725500 11.25 11.35 11.15 11.25 0.00 0% 11.20 11 11.25 18 14.61
2023-01-13 6005 1409000 502 15919250 11.35 11.40 11.20 11.25 0.00 0% 11.25 11 11.30 196 14.61
2023-01-16 6005 1007000 480 11411600 11.25 11.40 11.25 11.30 0.05 0.44% 11.30 108 11.35 162 14.68
2023-01-17 6005 745000 328 8400000 11.35 11.35 11.25 11.25 0.05 -0.44% 11.25 3 11.30 7 14.61
2023-01-30 6005 3499000 1257 40301500 11.60 11.65 11.30 11.50 0.25 2.22% 11.45 169 11.50 7 14.94
2023-01-31 6005 3144000 913 36489500 11.50 11.70 11.50 11.60 0.10 0.87% 11.55 32 11.60 48 15.06
2023-02-01 6005 2298000 788 26719550 11.65 11.75 11.50 11.50 0.10 -0.86% 11.50 189 11.60 22 14.94
2023-02-02 6005 2320000 815 27100750 11.65 11.75 11.55 11.75 0.25 2.17% 11.70 57 11.75 227 15.26
2023-02-03 6005 5023000 1421 59795100 11.80 12.00 11.75 11.95 0.20 1.7% 11.90 18 11.95 40 15.52
2023-02-06 6005 2361000 812 28005800 11.85 11.95 11.80 11.85 0.10 -0.84% 11.80 108 11.85 19 15.39
2023-02-07 6005 2302000 712 27410350 11.85 11.95 11.80 11.95 0.10 0.84% 11.90 90 11.95 109 15.52
2023-02-08 6005 4931000 1438 60227100 12.00 12.40 12.00 12.35 0.40 3.35% 12.30 11 12.35 152 16.04
2023-02-09 6005 4526000 958 55342050 12.25 12.35 12.15 12.15 0.20 -1.62% 12.15 105 12.20 40 15.78
2023-02-10 6005 4500000 1311 53619900 12.10 12.15 11.80 11.90 0.25 -2.06% 11.90 64 11.95 50 15.45
2023-02-13 6005 2171000 629 25796600 11.95 11.95 11.80 11.90 0.00 0% 11.90 1 11.95 282 15.45
2023-02-14 6005 1714000 481 20484300 11.95 12.00 11.85 11.95 0.05 0.42% 11.95 96 12.00 299 15.52
2023-02-15 6005 2112000 657 25101850 11.95 12.00 11.80 11.85 0.10 -0.84% 11.85 213 11.90 84 15.39
2023-02-16 6005 3399000 1078 40074300 11.85 11.95 11.75 11.75 0.10 -0.84% 11.75 62 11.80 275 15.26
2023-02-17 6005 1993000 547 23412950 11.75 11.80 11.70 11.75 0.00 0% 11.75 60 11.80 145 15.26
2023-02-20 6005 2841000 709 33559950 11.70 11.90 11.70 11.85 0.10 0.85% 11.85 282 11.90 58 15.39
2023-02-21 6005 1965000 566 23393350 11.95 11.95 11.80 11.95 0.10 0.84% 11.90 273 11.95 215 15.52
2023-02-22 6005 3526000 935 42111050 11.80 12.05 11.80 11.95 0.00 0% 11.95 157 12.00 85 15.52
2023-02-23 6005 2864000 732 34420800 12.00 12.10 11.95 12.05 0.10 0.84% 12.05 246 12.10 368 15.65
2023-02-24 6005 3061000 792 36942600 12.05 12.15 12.00 12.15 0.10 0.83% 12.10 6 12.15 303 15.78
2023-03-02 6005 2757000 814 32594500 11.90 11.95 11.70 11.85 0.05 -2.47% 11.80 280 11.85 164 15.39
2023-03-03 6005 1447000 434 17161950 11.85 11.90 11.80 11.85 0.00 0% 11.85 55 11.90 177 15.39
2023-03-06 6005 2081000 631 25016350 11.90 12.10 11.90 12.10 0.25 2.11% 12.05 179 12.10 394 15.71
2023-03-07 6005 3501000 1130 42948150 12.15 12.40 12.10 12.35 0.25 2.07% 12.35 43 12.40 354 16.04
2023-03-08 6005 2595000 954 31939650 12.30 12.40 12.25 12.30 0.05 -0.4% 12.30 122 12.35 25 15.97
2023-03-09 6005 1996000 711 24439950 12.30 12.30 12.20 12.20 0.10 -0.81% 12.20 186 12.25 46 15.84
2023-03-10 6005 3345000 1405 40147850 12.05 12.15 11.90 11.90 0.30 -2.46% 11.90 571 11.95 45 15.45
2023-03-13 6005 2065000 535 24636100 11.85 12.05 11.80 12.00 0.10 0.84% 11.95 75 12.00 225 15.58
2023-03-14 6005 2854000 1175 33663050 11.85 11.90 11.75 11.75 0.25 -2.08% 11.75 190 11.80 97 15.26
2023-03-15 6005 2358000 825 27753750 11.80 11.85 11.65 11.70 0.05 -0.43% 11.70 4 11.75 87 15.19
2023-03-16 6005 3252000 947 37387200 11.60 11.65 11.40 11.55 0.15 -1.28% 11.50 124 11.55 130 15.00
2023-03-17 6005 3775000 701 44387500 11.65 11.85 11.55 11.85 0.30 2.6% 11.85 3493 11.90 87 30.38
2023-03-20 6005 6356000 1149 76383550 11.95 12.15 11.90 12.00 0.15 1.27% 11.95 18 12.00 47 30.77
2023-03-21 6005 1993000 586 24076600 12.00 12.20 11.95 12.05 0.05 0.42% 12.05 8 12.10 302 30.90
2023-03-22 6005 2704000 677 32785450 12.15 12.20 12.05 12.15 0.10 0.83% 12.10 79 12.15 159 31.15
2023-03-23 6005 2546000 731 30956800 12.10 12.25 12.10 12.20 0.05 0.41% 12.15 62 12.20 128 31.28
2023-03-24 6005 1920000 468 23246150 12.20 12.25 12.05 12.10 0.10 -0.82% 12.05 403 12.10 3 31.03
2023-03-27 6005 1961000 657 23550600 12.15 12.15 11.95 12.05 0.05 -0.41% 12.00 1 12.05 1 30.90
2023-03-28 6005 1508000 527 18118550 12.10 12.10 11.95 12.00 0.05 -0.41% 11.95 179 12.00 10 30.77
2023-03-29 6005 836000 418 10046900 12.00 12.10 11.95 12.00 0.00 0% 12.00 46 12.05 92 30.77
2023-03-30 6005 1784000 538 21379200 12.10 12.10 11.95 11.95 0.05 -0.42% 11.95 18 12.00 55 30.64
2023-03-31 6005 2507000 717 30211100 12.00 12.15 12.00 12.00 0.05 0.42% 11.95 350 12.00 11 30.77
2023-04-06 6005 1468000 396 17612000 12.00 12.10 11.90 12.00 0.00 0% 12.00 24 12.05 247 30.77
2023-04-07 6005 1541000 372 18600800 12.05 12.10 12.00 12.05 0.05 0.42% 12.05 20 12.10 316 30.90
2023-04-10 6005 2978000 633 36103450 12.05 12.20 12.05 12.20 0.15 1.24% 12.15 156 12.20 251 31.28
2023-04-11 6005 7152000 1425 88557350 12.35 12.50 12.25 12.45 0.25 2.05% 12.40 452 12.45 266 31.92
2023-04-12 6005 3346000 850 41790350 12.45 12.55 12.40 12.50 0.05 0.4% 12.50 33 12.55 536 32.05
2023-04-13 6005 1656000 571 20711600 12.50 12.55 12.45 12.50 0.00 0% 12.50 69 12.55 365 32.05
2023-04-14 6005 19873000 4487 262802000 12.60 13.70 12.60 13.70 1.20 9.6% 13.65 11 13.70 158 35.13
2023-04-17 6005 17148000 2801 227236700 13.10 13.50 13.00 13.35 0.35 -2.55% 13.35 13 13.40 175 34.23
2023-04-18 6005 8458000 2049 113977400 13.35 13.75 13.30 13.40 0.05 0.37% 13.40 164 13.45 101 34.36
2023-04-19 6005 13734000 2911 189554050 13.45 14.00 13.40 13.85 0.45 3.36% 13.85 106 13.90 274 35.51
2023-04-20 6005 9617000 1913 130842850 13.85 13.85 13.40 13.70 0.15 -1.08% 13.65 291 13.70 52 35.13
2023-04-21 6005 5894000 1129 79335450 13.60 13.65 13.30 13.45 0.25 -1.82% 13.40 419 13.45 149 34.49
2023-04-24 6005 6074000 772 82236000 13.35 13.65 13.35 13.60 0.15 1.12% 13.60 35 13.65 255 34.87
2023-04-25 6005 5680000 1157 76783400 13.55 13.75 13.40 13.50 0.10 -0.74% 13.50 129 13.55 132 34.62
2023-04-26 6005 3842000 745 51986450 13.45 13.65 13.45 13.60 0.10 0.74% 13.55 11 13.60 502 34.87
2023-04-27 6005 3063000 590 41478500 13.60 13.65 13.45 13.50 0.10 -0.74% 13.50 494 13.55 264 34.62
2023-04-28 6005 3229000 729 44089350 13.70 13.70 13.55 13.70 0.20 1.48% 13.65 127 13.70 247 35.13
2023-05-02 6005 2143000 609 29394000 13.80 13.80 13.70 13.70 0.00 0% 13.70 48 13.75 354 35.13
2023-05-03 6005 4101000 1078 56565550 13.65 14.00 13.65 13.95 0.25 1.82% 13.95 14 14.00 385 35.77
2023-05-04 6005 6668000 1751 93404350 13.95 14.15 13.80 14.10 0.15 1.08% 14.10 28 14.15 229 36.15
2023-05-05 6005 4167000 964 57960950 14.00 14.10 13.80 13.85 0.25 -1.77% 13.85 8 13.90 239 35.51
2023-05-08 6005 5945000 1009 83357550 13.85 14.15 13.80 14.05 0.20 1.44% 14.05 156 14.10 340 36.03
2023-05-09 6005 3963000 1070 55103550 14.05 14.10 13.80 13.85 0.20 -1.42% 13.85 34 13.90 4 35.51
2023-05-10 6005 4626000 832 63738200 13.85 13.90 13.65 13.85 0.00 0% 13.80 125 13.85 78 35.51
2023-05-11 6005 4485000 1002 61324850 13.85 13.85 13.55 13.70 0.15 -1.08% 13.65 80 13.70 75 35.13
2023-05-12 6005 10579000 2132 140332350 13.60 13.60 13.10 13.30 0.40 -2.92% 13.25 196 13.30 110 34.10
2023-05-15 6005 24860000 2818 331966400 13.20 13.70 12.95 13.10 0.20 -1.5% 13.05 86 13.10 139 33.59
2023-05-16 6005 3173000 1055 41884550 13.05 13.30 13.05 13.25 0.15 1.15% 13.20 130 13.25 56 17.21
2023-05-17 6005 6735783 1284 89209124 13.25 13.35 13.15 13.25 0.00 0% 13.20 400 13.25 14 17.21
2023-05-18 6005 9379000 1747 124919550 13.40 13.50 13.15 13.45 0.20 1.51% 13.40 231 13.45 17 17.47
2023-05-19 6005 7307000 1324 98633500 13.45 13.60 13.40 13.50 0.05 0.37% 13.50 12 13.55 344 17.53
2023-05-22 6005 2621000 809 35443250 13.45 13.60 13.45 13.55 0.05 0.37% 13.50 79 13.55 76 17.60
2023-05-23 6005 3507000 917 47955500 13.60 13.80 13.50 13.75 0.20 1.48% 13.75 2 13.80 332 17.86
2023-05-24 6005 2022000 657 27658350 13.75 13.80 13.60 13.70 0.05 -0.36% 13.65 50 13.75 184 17.79
2023-05-25 6005 1897000 500 25853650 13.60 13.70 13.55 13.65 0.05 -0.36% 13.60 174 13.65 41 17.73
2023-05-26 6005 2720000 713 37247450 13.65 13.80 13.55 13.70 0.05 0.37% 13.70 85 13.75 144 17.79
2023-05-29 6005 3863000 1131 53551150 13.75 13.95 13.75 13.85 0.15 1.09% 13.85 17 13.90 73 17.99
2023-05-30 6005 3436000 1233 47761950 13.90 13.95 13.85 13.95 0.10 0.72% 13.90 178 13.95 343 18.12
2023-05-31 6005 3551000 578 49366350 13.95 13.95 13.85 13.90 0.05 -0.36% 13.85 389 13.90 111 18.05
2023-06-01 6005 2704000 645 37606600 13.90 13.95 13.85 13.95 0.05 0.36% 13.90 126 13.95 292 18.12
2023-06-02 6005 7461000 1463 104906500 14.00 14.15 13.95 14.05 0.10 0.72% 14.05 126 14.10 207 18.25
2023-06-05 6005 8827000 1882 125819550 14.10 14.35 14.05 14.30 0.25 1.78% 14.25 297 14.30 14 18.57
2023-06-06 6005 6248000 1382 89428000 14.40 14.45 14.20 14.25 0.05 -0.35% 14.20 574 14.25 42 18.51
2023-06-07 6005 7521000 1855 108786200 14.30 14.60 14.25 14.50 0.25 1.75% 14.50 364 14.55 263 18.83
2023-06-08 6005 23889000 4988 356987750 14.70 15.40 14.50 14.95 0.45 3.1% 14.90 257 14.95 2 19.42
2023-06-09 6005 7863000 2205 116209200 14.95 15.00 14.65 14.65 0.30 -2.01% 14.65 242 14.70 94 19.03
2023-06-12 6005 7274000 1654 104956600 14.60 14.65 14.30 14.45 0.20 -1.37% 14.40 439 14.45 85 18.77
2023-06-13 6005 7098000 1555 104161950 14.50 14.85 14.50 14.80 0.35 2.42% 14.75 85 14.80 186 19.22
2023-06-14 6005 5724000 1225 84319000 14.80 14.90 14.65 14.65 0.15 -1.01% 14.60 663 14.65 66 19.03
2023-06-15 6005 5817000 1541 84849150 14.70 14.75 14.50 14.55 0.10 -0.68% 14.55 148 14.60 7 18.90
2023-06-16 6005 7840000 1456 114518900 14.65 14.75 14.55 14.60 0.05 0.34% 14.60 151 14.65 216 18.96
2023-06-19 6005 3121000 808 45455500 14.65 14.65 14.50 14.50 0.10 -0.68% 14.50 609 14.55 117 18.83
2023-06-20 6005 2050000 752 29940700 14.55 14.70 14.55 14.55 0.05 0.34% 14.55 9 14.60 30 18.90
2023-06-21 6005 3376000 1088 49020000 14.55 14.60 14.45 14.55 0.00 0% 14.50 188 14.55 17 18.90
2023-06-26 6005 3750000 832 53927700 14.45 14.45 14.30 14.40 0.15 -1.03% 14.40 47 14.45 195 18.70
2023-06-27 6005 4718000 1273 67066800 14.40 14.40 14.10 14.15 0.25 -1.74% 14.10 461 14.15 158 18.38
2023-06-28 6005 2052000 532 29153850 14.20 14.30 14.15 14.25 0.10 0.71% 14.20 71 14.25 312 18.51
2023-06-29 6005 3051000 867 43556450 14.30 14.40 14.20 14.25 0.00 0% 14.20 107 14.25 113 18.51
2023-06-30 6005 3835000 759 54611500 14.15 14.40 14.10 14.25 0.00 0% 14.25 75 14.30 46 18.51
2023-07-03 6005 3381000 728 48943300 14.40 14.60 14.35 14.50 0.25 1.75% 14.45 350 14.50 90 18.83
2023-07-04 6005 2596000 507 37572950 14.45 14.55 14.40 14.45 0.05 -0.34% 14.45 298 14.50 48 18.77
2023-07-05 6005 2498000 604 36251950 14.55 14.60 14.45 14.45 0.00 0% 14.45 103 14.50 141 18.77
2023-07-06 6005 6567000 1833 94390500 14.55 14.55 14.20 14.20 0.25 -1.73% 14.20 610 14.25 182 18.44
2023-07-07 6005 6505000 1516 93284950 14.20 14.55 14.10 14.40 0.20 1.41% 14.35 370 14.40 91 18.70
2023-07-10 6005 6512000 1373 94424350 14.55 14.80 14.30 14.30 0.10 -0.69% 14.30 340 14.35 119 18.57
2023-07-11 6005 7267000 1257 105910800 14.50 14.65 14.45 14.60 0.30 2.1% 14.60 23 14.65 1005 18.96
2023-07-12 6005 5184000 1192 75548600 14.60 14.70 14.50 14.50 0.10 -0.68% 14.50 713 14.55 182 18.83
2023-07-13 6005 5739000 1216 82233500 14.35 14.40 14.25 14.25 0.00 -1.72% 14.25 217 14.30 213 18.51
2023-07-14 6005 7621000 1899 110949550 14.30 14.70 14.30 14.65 0.40 2.81% 14.60 181 14.65 8 19.03
2023-07-18 6005 8056000 1545 120251000 15.10 15.15 14.80 14.85 0.20 1.37% 14.85 799 14.90 4 19.29
2023-07-19 6005 5764000 1394 86604350 15.00 15.15 14.90 14.95 0.10 0.67% 14.90 248 14.95 10 19.42
2023-07-20 6005 6132000 2365 92565650 14.90 15.20 14.85 15.15 0.20 1.34% 15.15 48 15.20 862 19.68
2023-07-21 6005 6360000 2964 95842050 15.10 15.20 14.90 15.00 0.15 -0.99% 15.00 435 15.05 105 19.48
2023-07-24 6005 8995000 3519 136086800 15.05 15.25 14.85 15.10 0.10 0.67% 15.10 57 15.15 94 19.61
2023-07-25 6005 12785000 4127 198042600 15.15 15.70 15.15 15.55 0.45 2.98% 15.55 22 15.60 205 20.19
2023-07-27 6005 8851000 2370 141312050 16.05 16.10 15.80 15.95 0.10 2.57% 15.90 252 15.95 112 20.71
2023-07-28 6005 7039000 3017 112001000 15.85 16.00 15.80 15.95 0.00 0% 15.95 34 16.00 1054 20.71
2023-07-31 6005 8054000 3135 129397350 16.10 16.30 15.90 15.95 0.00 0% 15.95 42 16.00 95 20.71
2023-08-01 6005 4188000 1086 66486850 16.05 16.10 15.75 15.90 0.05 -0.31% 15.90 480 15.95 203 20.65
2023-08-02 6005 12356000 2572 191581400 15.85 15.85 15.30 15.35 0.55 -3.46% 15.30 363 15.35 106 19.94
2023-08-04 6005 5898000 1748 91847400 15.45 15.70 15.40 15.60 0.25 1.63% 15.55 234 15.60 142 20.26
2023-08-07 6005 4641000 1364 71472700 15.65 15.65 15.25 15.45 0.15 -0.96% 15.45 299 15.50 315 20.06
2023-08-08 6005 4639000 1256 71696550 15.55 15.65 15.30 15.40 0.05 -0.32% 15.40 77 15.45 243 20.00
2023-08-09 6005 3607000 1055 55136500 15.40 15.40 15.15 15.30 0.10 -0.65% 15.25 110 15.30 276 19.87
2023-08-10 6005 5422000 1480 82039450 15.30 15.35 15.00 15.00 0.30 -1.96% 15.00 407 15.05 51 19.48
2023-08-11 6005 4529000 1442 68875150 15.15 15.40 15.10 15.15 0.15 1% 15.10 513 15.15 43 19.68
2023-08-14 6005 8928000 2796 133036950 15.25 15.25 14.70 14.80 0.35 -2.31% 14.80 187 14.85 1051 19.22
2023-08-15 6005 3314000 868 49377200 14.80 15.00 14.80 14.90 0.10 0.68% 14.90 93 14.95 297 19.35
2023-08-16 6005 3159000 1101 46330200 14.80 14.80 14.55 14.65 0.25 -1.68% 14.65 227 14.70 91 19.03
2023-08-17 6005 3918000 1353 56985050 14.55 14.70 14.40 14.65 0.00 0% 14.65 108 14.70 111 19.03
2023-08-18 6005 3257000 1132 47763650 14.60 14.80 14.55 14.65 0.00 0% 14.60 105 14.65 29 19.03
2023-08-21 6005 2836000 931 42031950 14.75 14.90 14.75 14.80 0.15 1.02% 14.80 282 14.85 94 19.22
2023-08-22 6005 2067000 700 30559200 14.85 14.90 14.70 14.70 0.10 -0.68% 14.70 301 14.75 149 19.09
2023-08-23 6005 1943000 637 28829350 14.70 14.95 14.70 14.90 0.20 1.36% 14.85 148 14.90 62 19.35
2023-08-24 6005 2193000 701 32682750 14.95 15.00 14.80 14.90 0.00 0% 14.85 118 14.90 36 19.35
2023-08-25 6005 1019000 393 15159150 14.85 14.95 14.75 14.85 0.05 -0.34% 14.80 282 14.85 140 19.29
2023-08-28 6005 2086000 693 30882250 14.90 14.90 14.75 14.75 0.10 -0.67% 14.75 16 14.80 35 19.16
2023-08-29 6005 1078000 319 15938050 14.80 14.85 14.75 14.80 0.05 0.34% 14.80 77 14.85 59 19.22
2023-08-30 6005 1865000 665 27809250 14.90 14.95 14.85 14.95 0.15 1.01% 14.90 96 14.95 131 19.42
2023-08-31 6005 2090000 1083 31033050 14.90 14.95 14.80 14.80 0.15 -1% 14.80 278 14.85 40 10.65
2023-09-01 6005 1779000 557 26409300 14.80 14.95 14.75 14.85 0.05 0.34% 14.85 58 14.90 189 10.68
2023-09-04 6005 1219000 533 18168750 14.80 15.00 14.80 14.95 0.10 0.67% 14.90 234 14.95 1 10.76
2023-09-05 6005 1494000 628 22241100 14.85 14.95 14.80 14.90 0.05 -0.33% 14.90 21 14.95 117 10.72
2023-09-06 6005 1916000 849 28478250 14.90 14.95 14.80 14.80 0.10 -0.67% 14.80 115 14.85 5 10.65
2023-09-07 6005 2386000 869 35157300 14.80 14.80 14.70 14.70 0.10 -0.68% 14.70 528 14.75 275 10.58
2023-09-08 6005 2207000 790 32691400 14.70 14.90 14.70 14.80 0.10 0.68% 14.80 67 14.85 113 10.65
2023-09-11 6005 1322000 584 19571200 14.85 14.90 14.75 14.75 0.05 -0.34% 14.75 94 14.80 384 10.61
2023-09-12 6005 1326000 525 19696550 14.80 14.90 14.75 14.85 0.10 0.68% 14.85 122 14.90 220 10.68
2023-09-13 6005 1588000 777 23551400 14.85 14.95 14.80 14.80 0.05 -0.34% 14.80 69 14.85 103 10.65
2023-09-14 6005 5204000 1596 78352900 14.90 15.20 14.85 15.20 0.40 2.7% 15.15 72 15.20 85 10.94
2023-09-15 6005 3507000 1056 52997400 15.20 15.25 15.05 15.05 0.15 -0.99% 15.05 478 15.10 3 10.83
2023-09-18 6005 1229000 560 18513150 15.00 15.15 15.00 15.05 0.00 0% 15.05 126 15.10 188 10.83
2023-09-19 6005 1478000 527 22355150 15.05 15.20 15.05 15.10 0.05 0.33% 15.10 350 15.15 129 10.86
2023-09-20 6005 2223000 778 33437950 15.10 15.15 14.95 15.00 0.10 -0.66% 15.00 12 15.05 108 10.79
2023-09-21 6005 3909000 1576 57958700 15.00 15.05 14.75 14.75 0.25 -1.67% 14.75 28 14.80 233 10.61
2023-09-22 6005 2529000 1048 37153450 14.75 14.75 14.65 14.65 0.10 -0.68% 14.65 559 14.70 7 10.54
2023-09-25 6005 908000 427 13410850 14.65 14.85 14.65 14.75 0.10 0.68% 14.75 39 14.80 77 10.61
2023-09-26 6005 1442000 733 21118550 14.70 14.75 14.60 14.60 0.15 -1.02% 14.60 317 14.65 166 10.50
2023-09-27 6005 1663000 618 24296150 14.60 14.70 14.55 14.60 0.00 0% 14.60 15 14.65 195 10.50
2023-09-28 6005 1681000 538 24614250 14.65 14.80 14.60 14.60 0.00 0% 14.60 33 14.65 134 10.50
2023-10-02 6005 1482000 538 21716350 14.65 14.70 14.60 14.65 0.05 0.34% 14.60 411 14.70 51 10.54
2023-10-03 6005 2144000 723 31301950 14.65 14.65 14.55 14.55 0.10 -0.68% 14.55 271 14.60 118 10.47
2023-10-04 6005 5699000 2425 81572250 14.50 14.50 14.20 14.20 0.35 -2.41% 14.20 562 14.30 47 10.22
2023-10-05 6005 842000 448 12108200 14.35 14.45 14.30 14.40 0.20 1.41% 14.40 116 14.45 162 10.36
2023-10-06 6005 683000 343 9855450 14.40 14.45 14.35 14.45 0.05 0.35% 14.45 45 14.50 85 10.40
2023-10-11 6005 6566000 1916 95253250 14.45 14.60 14.40 14.60 0.15 1.04% 14.60 10 14.65 96 10.50
2023-10-12 6005 3629000 1346 52853850 14.60 14.60 14.50 14.60 0.00 0% 14.55 102 14.60 1806 10.50
2023-10-13 6005 2109000 791 30670500 14.50 14.65 14.50 14.60 0.00 0% 14.55 39 14.60 1859 10.50
2023-10-16 6005 2255000 856 32605950 14.50 14.55 14.40 14.45 0.15 -1.03% 14.40 1303 14.45 26 10.40
2023-10-17 6005 2041000 988 29448150 14.50 14.50 14.40 14.45 0.00 0% 14.45 46 14.50 280 10.40
2023-10-18 6005 10367000 1271 152663800 14.50 14.80 14.40 14.80 0.35 2.42% 14.80 606 14.85 31 10.65
2023-10-19 6005 2126000 932 31102450 14.65 14.70 14.55 14.65 0.15 -1.01% 14.60 239 14.65 71 10.54
2023-10-20 6005 3696000 1391 53270500 14.45 14.55 14.30 14.50 0.15 -1.02% 14.45 97 14.50 21 10.43
2023-10-23 6005 1428000 602 20544000 14.40 14.45 14.35 14.35 0.15 -1.03% 14.35 420 14.40 143 10.32
2023-10-24 6005 3519000 817 50824200 14.40 14.55 14.35 14.45 0.10 0.7% 14.45 48 14.50 202 10.40
2023-10-25 6005 1889429 580 27521738 14.50 14.65 14.50 14.60 0.15 1.04% 14.55 93 14.60 38 10.50
2023-10-26 6005 1898000 711 27340700 14.50 14.50 14.35 14.35 0.25 -1.71% 14.35 659 14.40 152 10.32
2023-10-27 6005 1458000 781 21136200 14.40 14.60 14.35 14.45 0.10 0.7% 14.45 31 14.50 348 10.40
2023-10-30 6005 1165000 547 16771750 14.55 14.55 14.35 14.35 0.10 -0.69% 14.35 238 14.40 14 10.32
2023-10-31 6005 2090000 821 29906500 14.30 14.40 14.25 14.25 0.10 -0.7% 14.25 422 14.30 232 10.25
2023-11-01 6005 890000 402 12798600 14.30 14.45 14.30 14.40 0.15 1.05% 14.40 64 14.45 234 10.36
2023-11-02 6005 826000 413 11994950 14.55 14.55 14.50 14.50 0.10 0.69% 14.50 83 14.55 306 10.43
2023-11-03 6005 1403000 491 20505200 14.60 14.65 14.55 14.65 0.15 1.03% 14.60 121 14.65 174 10.54
2023-11-06 6005 2931000 893 43330850 14.70 14.85 14.70 14.80 0.15 1.02% 14.80 109 14.85 194 10.65
2023-11-07 6005 818000 358 12103850 14.85 14.85 14.75 14.80 0.00 0% 14.80 217 14.85 384 10.65
2023-11-08 6005 1943000 508 28740150 14.85 14.85 14.75 14.80 0.00 0% 14.75 241 14.80 376 10.65
2023-11-09 6005 1503000 409 22140850 14.80 14.80 14.70 14.70 0.10 -0.68% 14.70 210 14.80 267 10.58
2023-11-10 6005 1083000 392 15822450 14.65 14.65 14.55 14.60 0.10 -0.68% 14.55 330 14.60 26 10.50
2023-11-13 6005 980000 321 14398700 14.65 14.75 14.65 14.65 0.05 0.34% 14.65 166 14.70 23 10.54
2023-11-14 6005 1238000 415 18216000 14.75 14.75 14.65 14.75 0.10 0.68% 14.75 84 14.80 425 10.61
2023-11-15 6005 6165000 1580 92124200 14.85 15.05 14.85 15.05 0.30 2.03% 15.00 288 15.05 231 8.50
2023-11-16 6005 2351000 717 35313800 15.10 15.10 14.95 15.05 0.00 0% 15.00 216 15.05 67 8.50
2023-11-17 6005 3093000 976 46826050 15.05 15.20 15.05 15.20 0.15 1% 15.15 184 15.20 773 8.59
2023-11-20 6005 1882000 751 28594300 15.20 15.30 15.10 15.20 0.00 0% 15.15 140 15.20 152 8.59
2023-11-21 6005 4871000 1656 74903850 15.25 15.50 15.20 15.45 0.25 1.64% 15.40 382 15.45 753 8.73
2023-11-22 6005 2172000 718 33344050 15.30 15.45 15.30 15.40 0.05 -0.32% 15.35 227 15.40 67 8.70
2023-11-23 6005 2030000 696 31102800 15.40 15.45 15.25 15.35 0.05 -0.32% 15.30 62 15.35 130 8.67
2023-11-24 6005 1361000 418 20839800 15.35 15.35 15.25 15.35 0.00 0% 15.30 254 15.35 149 8.67
2023-11-27 6005 3074000 811 47073500 15.40 15.50 15.20 15.25 0.10 -0.65% 15.25 34 15.30 223 8.62
2023-11-28 6005 3013000 871 46356250 15.35 15.45 15.25 15.40 0.15 0.98% 15.40 8 15.45 523 8.70
2023-11-29 6005 2816000 843 43455200 15.45 15.50 15.35 15.45 0.05 0.32% 15.45 6 15.50 1122 8.73
2023-11-30 6005 5377000 1188 82912200 15.50 15.50 15.30 15.40 0.05 -0.32% 15.40 134 15.45 10 8.70
2023-12-01 6005 2115000 613 32511300 15.40 15.45 15.30 15.45 0.05 0.32% 15.40 38 15.45 696 8.73
2023-12-04 6005 5741000 1148 88957750 15.45 15.60 15.35 15.55 0.10 0.65% 15.50 158 15.55 144 8.79
2023-12-05 6005 3122000 746 48213800 15.45 15.50 15.40 15.45 0.10 -0.64% 15.45 102 15.50 287 8.73
2023-12-06 6005 2350000 681 36436850 15.50 15.55 15.45 15.55 0.10 0.65% 15.50 331 15.55 753 8.79
2023-12-07 6005 1596000 510 24756900 15.55 15.55 15.45 15.50 0.05 -0.32% 15.50 225 15.55 317 8.76
2023-12-08 6005 10288000 2861 162480500 15.65 15.90 15.65 15.90 0.40 2.58% 15.85 494 15.90 496 8.98
2023-12-11 6005 4631000 1383 73755050 16.00 16.00 15.85 15.95 0.05 0.31% 15.90 337 15.95 19 9.01
2023-12-12 6005 3594000 1088 57288950 16.00 16.00 15.85 15.90 0.05 -0.31% 15.90 304 15.95 69 8.98
2023-12-13 6005 2215000 779 35303650 16.00 16.00 15.90 15.90 0.00 0% 15.90 632 15.95 237 8.98
2023-12-14 6005 6842000 1876 110222450 16.00 16.20 16.00 16.15 0.25 1.57% 16.10 248 16.15 1003 9.12
2023-12-15 6005 8568000 2185 138925900 16.20 16.25 16.15 16.20 0.05 0.31% 16.20 308 16.25 428 9.15
2023-12-18 6005 2994000 992 48478950 16.20 16.25 16.15 16.20 0.00 0% 16.20 91 16.25 594 9.15
2023-12-19 6005 4542000 1364 72602250 16.15 16.15 15.90 16.00 0.20 -1.23% 15.95 67 16.00 200 9.04
2023-12-20 6005 3887000 1034 62272250 16.10 16.10 15.90 16.10 0.10 0.63% 16.05 77 16.10 87 9.10
2023-12-21 6005 2312000 817 36992750 16.00 16.10 15.95 15.95 0.15 -0.93% 15.95 306 16.00 18 9.01
2023-12-22 6005 3630000 1258 57665100 15.95 16.00 15.80 15.85 0.10 -0.63% 15.85 36 15.90 81 8.95
2023-12-25 6005 1203000 424 19091650 15.90 15.95 15.80 15.85 0.00 0% 15.85 112 15.90 114 8.95
2023-12-26 6005 1193000 562 19046900 15.90 16.00 15.90 16.00 0.15 0.95% 15.95 380 16.00 279 9.04
2023-12-27 6005 2340000 922 37592350 16.00 16.10 16.00 16.10 0.10 0.63% 16.05 307 16.10 453 9.10
2023-12-28 6005 4374000 1541 70621250 16.10 16.20 16.10 16.15 0.05 0.31% 16.15 142 16.20 1198 9.12
2023-12-29 6005 7418000 2171 120988850 16.20 16.40 16.20 16.35 0.20 1.24% 16.30 754 16.35 64 9.24