彩晶(6116)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　12.35
0
0%		12.15
-0.2
-1.62%		 12.05
-0.1
-0.82%		11.95
-0.1
-0.83%		 　12.35
0.4
3.35%		12.10
-0.25
-2.02%		12.60
0.5
4.13%		12.70
0.1
0.79%		12.35
-0.35
-2.76%		 　12.10
-0.25
-2.02%		12.40
0.3
2.48%		11.95
-0.45
-3.63%		12.20
0.25
2.09%		12.40
0.2
1.64%		 　12.60
0.2
1.61%		12.45
-0.15
-1.19%		12.10
-0.35
-2.81%		11.85
-0.25
-2.07%		12.10
0.25
2.11%		 12.27
2 月　12.40
0.3
2.48%		13.05
0.65
5.24%		13.00
-0.05
-0.38%		 　　　　　　　　　　　12.75
-0.25
-1.92%		12.75
0
0%		13.00
0.25
1.96%		 　　13.40
0.4
3.08%		 13.70
0.3
2.24%		 12.93
3 月　12.65
-1.05
-7.66%		12.90
0.25
1.98%		12.60
-0.3
-2.33%		12.25
-0.35
-2.78%		 　12.20
-0.05
-0.41%		12.35
0.15
1.23%		12.60
0.25
2.02%		12.85
0.25
1.98%		12.80
-0.05
-0.39%		 　12.65
-0.15
-1.17%		12.70
0.05
0.4%		12.75
0.05
0.39%		12.85
0.1
0.78%		12.70
-0.15
-1.17%		 　13.25
0.55
4.33%		13.20
-0.05
-0.38%		13.65
0.45
3.41%		13.45
-0.2
-1.47%		13.80
0.35
2.6%		 　15.15
1.35
9.78%		15.65
0.5
3.3%		 13.23
4 月15.70
0.05
0.32%		 　　　15.65
-0.05
-0.32%		16.40
0.75
4.79%		16.50
0.1
0.61%		17.15
0.65
3.94%		 　18.85
1.7
9.91%		18.55
-0.3
-1.59%		18.30
-0.25
-1.35%		18.20
-0.1
-0.55%		18.60
0.4
2.2%		 　18.90
0.3
1.61%		19.25
0.35
1.85%		21.15
1.9
9.87%		22.50
1.35
6.38%		23.95
1.45
6.44%		 　24.20
0.25
1.04%		26.25
2.05
8.47%		28.85
2.6
9.9%		29.15
0.3
1.04%		 20.73
5 月　　26.25
-2.9
-9.95%		23.65
-2.6
-9.9%		23.50
-0.15
-0.63%		21.30
-2.2
-9.36%		23.40
2.1
9.86%		 　22.90
-0.5
-2.14%		20.65
-2.25
-9.83%		18.60
-2.05
-9.93%		17.75
-0.85
-4.57%		17.95
0.2
1.13%		 　16.30
-1.65
-9.19%		17.90
1.6
9.82%		19.65
1.75
9.78%		18.80
-0.85
-4.33%		19.20
0.4
2.13%		 　19.70
0.5
2.6%		20.80
1.1
5.58%		20.20
-0.6
-2.88%		20.20
0
0%		21.30
1.1
5.45%		 23.40
2.1
9.86%		20.73
6 月24.05
0.65
2.78%		23.90
-0.15
-0.62%		24.30
0.4
1.67%		24.60
0.3
1.23%		 　24.20
-0.4
-1.63%		23.50
-0.7
-2.89%		22.40
-1.1
-4.68%		21.85
-0.55
-2.46%		22.75
0.9
4.12%		 　　21.90
-0.85
-3.74%		20.15
-1.75
-7.99%		22.15
2
9.93%		22.30
0.15
0.68%		 　22.40
0.1
0.45%		22.05
-0.35
-1.56%		22.75
0.7
3.17%		22.50
-0.25
-1.1%		22.45
-0.05
-0.22%		 　23.00
0.55
2.45%		22.00
-1
-4.35%		22.10
0.1
0.45%		 22.72
7 月21.90
-0.2
-0.9%		22.80
0.9
4.11%		 　22.65
-0.15
-0.66%		22.15
-0.5
-2.21%		21.90
-0.25
-1.13%		22.95
1.05
4.79%		22.40
-0.55
-2.4%		 　22.15
-0.25
-1.12%		22.30
0.15
0.68%		20.85
-1.45
-6.5%		21.10
0.25
1.2%		20.70
-0.4
-1.9%		 　20.35
-0.35
-1.69%		19.95
-0.4
-1.97%		18.90
-1.05
-5.26%		19.25
0.35
1.85%		19.90
0.65
3.38%		 　20.15
0.25
1.26%		19.50
-0.65
-3.23%		19.10
-0.4
-2.05%		19.20
0.1
0.52%		18.95
-0.25
-1.3%		 20.89
8 月　19.50
0.55
2.9%		19.60
0.1
0.51%		21.55
1.95
9.95%		20.75
-0.8
-3.71%		20.65
-0.1
-0.48%		 　19.65
-1
-4.84%		19.15
-0.5
-2.54%		19.10
-0.05
-0.26%		19.10
0
0%		18.60
-0.5
-2.62%		 　18.20
-0.4
-2.15%		18.20
0
0%		18.75
0.55
3.02%		18.00
-0.75
-4%		17.35
-0.65
-3.61%		 　17.15
-0.2
-1.15%		16.20
-0.95
-5.54%		16.50
0.3
1.85%		16.50
0
0%		16.65
0.15
0.91%		 　16.40
-0.25
-1.5%		16.10
-0.3
-1.83%		18.27
9 月16.40
0.3
1.86%		16.00
-0.4
-2.44%		15.75
-0.25
-1.56%		 　15.30
-0.45
-2.86%		15.75
0.45
2.94%		15.30
-0.45
-2.86%		15.40
0.1
0.65%		15.70
0.3
1.95%		 　15.70
0
0%		15.45
-0.25
-1.59%		15.35
-0.1
-0.65%		15.15
-0.2
-1.3%		15.35
0.2
1.32%		 　　　14.75
-0.6
-3.91%		15.25
0.5
3.39%		15.55
0.3
1.97%		 　15.95
0.4
2.57%		15.45
-0.5
-3.13%		15.30
-0.15
-0.97%		15.20
-0.1
-0.65%		 15.46
10 月14.70
-0.5
-3.29%		 　14.00
-0.7
-4.76%		14.70
0.7
5%		14.50
-0.2
-1.36%		14.75
0.25
1.72%		14.70
-0.05
-0.34%		 　　13.90
-0.8
-5.44%		13.65
-0.25
-1.8%		13.65
0
0%		13.65
0
0%		 　13.40
-0.25
-1.83%		13.85
0.45
3.36%		13.65
-0.2
-1.44%		13.80
0.15
1.1%		13.40
-0.4
-2.9%		 　13.65
0.25
1.87%		13.55
-0.1
-0.73%		13.70
0.15
1.11%		14.00
0.3
2.19%		14.10
0.1
0.71%		 13.94
11 月14.05
-0.05
-0.35%		14.10
0.05
0.36%		14.50
0.4
2.84%		14.45
-0.05
-0.34%		15.30
0.85
5.88%		 　15.45
0.15
0.98%		15.10
-0.35
-2.27%		14.85
-0.25
-1.66%		14.65
-0.2
-1.35%		15.15
0.5
3.41%		 　15.15
0
0%		14.80
-0.35
-2.31%		15.15
0.35
2.36%		15.95
0.8
5.28%		16.25
0.3
1.88%		 　16.20
-0.05
-0.31%		16.10
-0.1
-0.62%		16.15
0.05
0.31%		16.05
-0.1
-0.62%		15.35
-0.7
-4.36%		 　15.30
-0.05
-0.33%		15.35
0.05
0.33%		 15.3
12 月15.65
0.3
1.95%		15.55
-0.1
-0.64%		15.75
0.2
1.29%		 　15.80
0.05
0.32%		16.35
0.55
3.48%		16.40
0.05
0.31%		16.45
0.05
0.3%		16.15
-0.3
-1.82%		 　16.10
-0.05
-0.31%		15.80
-0.3
-1.86%		16.35
0.55
3.48%		16.50
0.15
0.92%		16.90
0.4
2.42%		 　17.15
0.25
1.48%		17.15
0
0%		17.25
0.1
0.58%		17.15
-0.1
-0.58%		17.15
0
0%		 　17.90
0.75
4.37%		17.80
-0.1
-0.56%		17.80
0
0%		18.10
0.3
1.69%		　16.7

說明:最高漲幅:9.95%最低跌幅:-9.95% 最高價:29.15最低價:11.85平均價:17.06,灰色底表示週末,漲138天(73.1)元,跌149天(-75.65)元,平盤15天
10%=14,8%=1,6%=4,5%=6,4%=8,3%=24,2%=38,1%=29,0%=29,-0%=1,-1%=1,-2%=3,-3%=6,-4%=8,-5%=9,-6%=11,-7%=15,-8%=21,-9%=36,-10%=38,

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 6116 40263023 9036 498036605 12.35 12.50 12.25 12.35 0.05 0% 12.35 443 12.40 1574 34.31
2021-01-05 6116 49220058 9912 594569249 12.35 12.35 11.95 12.15 0.20 -1.62% 12.10 982 12.15 892 33.75
2021-01-07 6116 48814516 8992 593356568 12.20 12.30 12.00 12.05 0.25 -0.82% 12.05 646 12.10 623 33.47
2021-01-08 6116 39021317 8094 461178988 12.05 12.10 11.70 11.95 0.10 -0.83% 11.90 1429 11.95 251 33.19
2021-01-11 6116 73218238 12840 899359070 12.00 12.50 11.90 12.35 0.40 3.35% 12.30 542 12.35 223 34.31
2021-01-12 6116 124716972 21559 1544498846 12.50 12.65 12.10 12.10 0.25 -2.02% 12.10 816 12.15 618 33.61
2021-01-13 6116 171822285 28620 2147483647 12.25 13.10 12.25 12.60 0.50 4.13% 12.60 2292 12.65 263 35.00
2021-01-14 6116 85364799 14456 1089457546 12.75 12.95 12.60 12.70 0.10 0.79% 12.65 636 12.70 424 35.28
2021-01-15 6116 98651836 15521 1232198753 12.80 12.90 12.25 12.35 0.35 -2.76% 12.35 616 12.40 473 34.31
2021-01-18 6116 85552115 11846 1041992657 12.40 12.55 11.95 12.10 0.25 -2.02% 12.10 1016 12.15 320 33.61
2021-01-19 6116 88090089 11922 1094665926 12.15 12.65 12.10 12.40 0.30 2.48% 12.40 22 12.45 1234 34.44
2021-01-20 6116 114029245 19513 1395772747 12.70 12.75 11.90 11.95 0.45 -3.63% 11.95 680 12.00 165 33.19
2021-01-21 6116 95321357 13117 1177110074 12.15 12.60 12.05 12.20 0.25 2.09% 12.20 766 12.25 147 33.89
2021-01-22 6116 41454034 6194 510087560 12.30 12.40 12.15 12.40 0.20 1.64% 12.35 1254 12.40 2184 34.44
2021-01-25 6116 79681902 10754 998677315 12.50 12.65 12.35 12.60 0.20 1.61% 12.60 538 12.65 3438 35.00
2021-01-26 6116 112622006 18936 1429750478 12.80 12.95 12.40 12.45 0.15 -1.19% 12.45 295 12.50 41 34.58
2021-01-27 6116 76986390 12268 940810691 12.55 12.60 12.00 12.10 0.35 -2.81% 12.10 3143 12.15 296 33.61
2021-01-28 6116 72966665 13222 858331599 11.70 11.95 11.60 11.85 0.25 -2.07% 11.80 642 11.85 152 32.92
2021-01-29 6116 92962951 13842 1130512999 12.00 12.40 11.95 12.10 0.25 2.11% 12.05 161 12.10 264 33.61
2021-02-02 6116 79601436 12119 995595887 12.50 12.70 12.30 12.40 0.10 2.48% 12.40 1193 12.45 1252 34.44
2021-02-03 6116 276116997 40414 2147483647 12.50 13.30 12.35 13.05 0.65 5.24% 13.05 2341 13.10 3444 36.25
2021-02-04 6116 243095366 35740 2147483647 13.10 13.45 12.80 13.00 0.05 -0.38% 12.95 359 13.00 1002 36.11
2021-02-17 6116 95914605 15074 1232284327 13.10 13.10 12.75 12.75 0.10 -1.92% 12.75 33 12.80 470 35.42
2021-02-18 6116 80303781 12772 1015852370 12.75 12.80 12.50 12.75 0.00 0% 12.75 1794 12.80 1445 35.42
2021-02-19 6116 152091664 24485 1984627962 12.90 13.25 12.85 13.00 0.25 1.96% 13.00 1152 13.05 938 36.11
2021-02-23 6116 95473616 16943 1272474137 13.30 13.50 13.10 13.40 0.15 3.08% 13.35 1246 13.40 1075 37.22
2021-02-25 6116 242869212 38357 2147483647 13.70 14.15 13.60 13.70 0.30 2.24% 13.70 3574 13.75 329 38.06
2021-03-02 6116 105976705 22038 1380476206 13.50 13.55 12.65 12.65 0.55 -7.66% 12.65 1585 12.70 339 35.14
2021-03-03 6116 62239428 11618 790873099 12.75 12.95 12.50 12.90 0.25 1.98% 12.90 236 12.95 1020 35.83
2021-03-04 6116 68070911 12804 861462840 12.70 12.85 12.55 12.60 0.30 -2.33% 12.60 111 12.65 180 35.00
2021-03-05 6116 52602596 10908 647689776 12.40 12.40 12.20 12.25 0.35 -2.78% 12.25 1254 12.30 231 34.03
2021-03-08 6116 35151357 7505 435444157 12.45 12.55 12.20 12.20 0.05 -0.41% 12.20 3092 12.25 72 33.89
2021-03-09 6116 29513854 5661 361378854 12.30 12.40 12.10 12.35 0.15 1.23% 12.30 517 12.35 329 34.31
2021-03-10 6116 50677104 8825 639505380 12.50 12.80 12.45 12.60 0.25 2.02% 12.60 256 12.65 907 35.00
2021-03-11 6116 53058736 9012 683762460 12.85 12.95 12.80 12.85 0.25 1.98% 12.85 534 12.90 2399 35.69
2021-03-12 6116 27283918 5753 350113607 12.95 12.95 12.75 12.80 0.05 -0.39% 12.80 1948 12.85 259 35.56
2021-03-15 6116 19998222 4807 254008060 12.80 12.85 12.65 12.65 0.15 -1.17% 12.65 3450 12.70 264 35.14
2021-03-16 6116 22489168 4651 287027279 12.80 12.90 12.70 12.70 0.05 0.4% 12.70 477 12.75 525 35.28
2021-03-17 6116 19726704 4186 251551383 12.80 12.85 12.65 12.75 0.05 0.39% 12.75 351 12.80 2309 35.42
2021-03-18 6116 45954567 8033 593469069 12.85 13.00 12.80 12.85 0.10 0.78% 12.85 521 12.90 1215 35.69
2021-03-19 6116 59660350 9656 754318949 12.80 12.80 12.50 12.70 0.15 -1.17% 12.65 2114 12.70 471 35.28
2021-03-22 6116 121378976 22716 1585430931 12.70 13.30 12.65 13.25 0.55 4.33% 13.20 1106 13.25 781 10.43
2021-03-23 6116 154403691 26002 2081584831 13.45 13.80 13.15 13.20 0.05 -0.38% 13.20 2084 13.25 232 10.39
2021-03-24 6116 139041580 23508 1874338704 13.35 13.70 13.20 13.65 0.45 3.41% 13.60 1617 13.65 2554 10.75
2021-03-25 6116 113065387 21383 1543394572 13.80 13.95 13.35 13.45 0.20 -1.47% 13.45 78 13.50 914 10.59
2021-03-26 6116 137443391 20020 1896299537 13.60 13.90 13.50 13.80 0.35 2.6% 13.80 1582 13.85 2073 10.87
2021-03-29 6116 303427860 44673 2147483647 14.10 15.15 14.10 15.15 1.35 9.78% 15.15 70699 0.00 0 11.93
2021-03-30 6116 471145161 69431 2147483647 15.30 15.65 15.05 15.65 0.50 3.3% 15.60 1822 15.65 1483 12.32
2021-04-01 6116 134178901 24971 2075057700 15.55 15.70 15.20 15.70 0.30 0.32% 15.65 779 15.70 5391 12.36
2021-04-06 6116 163396875 30007 2147483647 16.10 16.35 15.60 15.65 0.05 -0.32% 15.65 267 15.70 87 12.32
2021-04-07 6116 242208802 45070 2147483647 15.55 16.40 15.35 16.40 0.75 4.79% 16.35 550 16.40 2207 12.91
2021-04-08 6116 151449467 33262 2147483647 16.45 16.75 16.20 16.50 0.10 0.61% 16.45 1432 16.50 1541 12.99
2021-04-09 6116 229577592 46200 2147483647 16.65 17.70 16.65 17.15 0.65 3.94% 17.10 767 17.15 583 13.50
2021-04-12 6116 202667101 31565 2147483647 18.05 18.85 17.85 18.85 1.70 9.91% 18.85 66516 0.00 0 14.84
2021-04-13 6116 399787005 83415 2147483647 18.85 19.65 18.30 18.55 0.30 -1.59% 18.50 1199 18.55 697 14.61
2021-04-14 6116 289958581 61113 2147483647 19.00 19.30 16.90 18.30 0.25 -1.35% 18.30 496 18.35 393 14.41
2021-04-15 6116 153927124 33231 2147483647 18.30 18.85 17.95 18.20 0.10 -0.55% 18.20 343 18.25 281 14.33
2021-04-16 6116 101244190 22463 1854107996 18.25 18.60 18.00 18.60 0.40 2.2% 18.55 433 18.60 2027 14.65
2021-04-19 6116 195976850 38867 2147483647 18.85 19.30 18.30 18.90 0.30 1.61% 18.90 895 18.95 553 14.88
2021-04-20 6116 168837627 34635 2147483647 18.95 19.40 18.35 19.25 0.35 1.85% 19.20 368 19.25 763 15.16
2021-04-21 6116 262953589 51283 2147483647 19.55 21.15 19.50 21.15 1.90 9.87% 21.15 46369 0.00 0 16.65
2021-04-22 6116 614200786 130294 2147483647 22.00 23.25 21.00 22.50 1.35 6.38% 22.50 216 22.55 472 17.72
2021-04-23 6116 474088811 116216 2147483647 22.90 24.60 21.60 23.95 1.45 6.44% 23.95 506 24.00 1226 18.86
2021-04-26 6116 308861225 76153 2147483647 24.50 24.85 23.55 24.20 0.25 1.04% 24.20 562 24.25 169 19.06
2021-04-27 6116 349339701 88385 2147483647 25.00 26.55 24.80 26.25 2.05 8.47% 26.20 596 26.25 353 20.67
2021-04-28 6116 437933285 102182 2147483647 26.80 28.85 26.45 28.85 2.60 9.9% 28.85 12954 0.00 0 22.72
2021-04-29 6116 418327935 122806 2147483647 29.60 30.70 28.10 29.15 0.30 1.04% 29.15 633 29.20 887 22.95
2021-05-03 6116 109483586 52015 2147483647 27.00 27.00 26.25 26.25 2.90 -9.95% 0.00 0 26.25 16343 20.67
2021-05-04 6116 57638974 24979 1396826647 24.50 25.10 23.65 23.65 2.60 -9.9% 0.00 0 23.65 41010 18.62
2021-05-05 6116 92156900 34189 2147483647 23.50 24.20 23.10 23.50 0.15 -0.63% 23.50 192 23.55 181 18.50
2021-05-06 6116 117410851 37940 2147483647 23.85 24.05 21.15 21.30 2.20 -9.36% 21.30 1710 21.35 64 16.77
2021-05-07 6116 84253218 26115 1880933377 21.95 23.40 21.35 23.40 2.10 9.86% 23.40 11069 0.00 0 18.43
2021-05-10 6116 59918460 22690 1374953037 23.40 23.40 22.60 22.90 0.50 -2.14% 22.85 470 22.90 48 9.83
2021-05-11 6116 76743450 30845 1600638946 21.00 21.20 20.65 20.65 2.25 -9.83% 0.00 0 20.65 10460 8.86
2021-05-12 6116 90543955 26280 1727604275 19.70 20.00 18.60 18.60 2.05 -9.93% 0.00 0 18.60 35501 7.98
2021-05-13 6116 108100041 29203 1880939496 16.85 18.60 16.80 17.75 0.85 -4.57% 17.70 348 17.75 156 7.62
2021-05-14 6116 78981355 22619 1447604440 18.20 19.15 17.50 17.95 0.20 1.13% 17.90 49 17.95 50 7.70
2021-05-17 6116 218438660 50694 2147483647 16.50 18.45 16.20 16.30 1.65 -9.19% 16.25 1625 16.30 6 7.00
2021-05-18 6116 45046609 10662 794794460 17.50 17.90 17.00 17.90 1.60 9.82% 17.90 73978 0.00 0 7.68
2021-05-19 6116 222817606 51703 2147483647 18.55 19.65 18.50 19.65 1.75 9.78% 19.65 45785 0.00 0 8.43
2021-05-20 6116 277825565 68364 2147483647 19.35 20.30 18.65 18.80 0.85 -4.33% 18.80 1275 18.85 88 8.07
2021-05-21 6116 235832633 56056 2147483647 19.50 20.35 18.95 19.20 0.40 2.13% 19.20 347 19.25 484 8.24
2021-05-24 6116 266015960 67462 2147483647 18.75 20.35 18.20 19.70 0.50 2.6% 19.70 1157 19.75 177 8.45
2021-05-25 6116 318698876 74139 2147483647 20.15 21.65 20.00 20.80 1.10 5.58% 20.75 466 20.80 42 8.93
2021-05-26 6116 187568743 50266 2147483647 21.15 21.40 20.10 20.20 0.60 -2.88% 20.20 2710 20.25 77 8.67
2021-05-27 6116 170864398 42251 2147483647 19.95 20.80 19.60 20.20 0.00 0% 20.20 1147 20.25 8 8.67
2021-05-28 6116 253297345 61948 2147483647 20.80 21.65 20.40 21.30 1.10 5.45% 21.25 691 21.30 1354 9.14
2021-05-31 6116 380278211 70603 2147483647 21.80 23.40 21.65 23.40 2.10 9.86% 23.40 80025 0.00 0 10.04
2021-06-01 6116 508706420 132374 2147483647 24.00 25.20 23.60 24.05 0.65 2.78% 24.05 1429 24.10 412 10.32
2021-06-02 6116 325360108 89970 2147483647 24.25 25.10 23.05 23.90 0.15 -0.62% 23.90 201 23.95 244 10.26
2021-06-03 6116 336565319 81176 2147483647 24.25 25.00 23.50 24.30 0.40 1.67% 24.30 97 24.35 399 10.43
2021-06-04 6116 276869960 69817 2147483647 24.70 25.20 24.30 24.60 0.30 1.23% 24.55 546 24.60 1193 10.56
2021-06-07 6116 401439945 104497 2147483647 25.10 25.90 23.85 24.20 0.40 -1.63% 24.20 2301 24.25 670 10.39
2021-06-08 6116 176765735 53668 2147483647 24.25 24.50 23.40 23.50 0.70 -2.89% 23.50 752 23.55 756 10.09
2021-06-09 6116 176477449 52184 2147483647 23.50 24.00 22.30 22.40 1.10 -4.68% 22.35 2070 22.40 492 9.61
2021-06-10 6116 171397681 47721 2147483647 22.55 22.75 21.45 21.85 0.55 -2.46% 21.80 1294 21.85 640 9.38
2021-06-11 6116 172873590 46187 2147483647 22.00 22.80 21.75 22.75 0.90 4.12% 22.70 692 22.75 328 9.76
2021-06-15 6116 121376729 33969 2147483647 22.50 22.65 21.90 21.90 0.85 -3.74% 21.90 4494 21.95 312 9.40
2021-06-16 6116 216809415 63684 2147483647 21.50 21.55 20.10 20.15 1.75 -7.99% 20.15 2858 20.20 90 8.65
2021-06-17 6116 226622787 52760 2147483647 20.90 22.15 20.85 22.15 2.00 9.93% 22.15 91285 0.00 0 9.51
2021-06-18 6116 399846484 101260 2147483647 22.70 23.50 22.20 22.30 0.15 0.68% 22.30 2622 22.35 89 9.57
2021-06-21 6116 188023265 50251 2147483647 22.05 23.00 22.05 22.40 0.10 0.45% 22.35 1171 22.40 471 9.61
2021-06-22 6116 134602092 37590 2147483647 23.10 23.30 22.00 22.05 0.35 -1.56% 22.05 104 22.10 157 9.46
2021-06-23 6116 151833388 39280 2147483647 22.40 23.10 22.00 22.75 0.70 3.17% 22.75 779 22.80 912 9.76
2021-06-24 6116 112537288 30954 2147483647 22.90 23.20 22.45 22.50 0.25 -1.1% 22.50 282 22.55 187 9.66
2021-06-25 6116 121125654 30251 2147483647 22.75 23.15 22.35 22.45 0.05 -0.22% 22.45 208 22.50 556 9.64
2021-06-28 6116 128609394 33853 2147483647 22.80 23.10 22.20 23.00 0.55 2.45% 22.95 387 23.00 383 9.87
2021-06-29 6116 119311003 34280 2147483647 23.15 23.20 22.00 22.00 1.00 -4.35% 22.00 5379 22.05 246 9.44
2021-06-30 6116 79765887 22785 1757198757 22.15 22.40 21.55 22.10 0.10 0.45% 22.05 306 22.10 316 9.48
2021-07-01 6116 80833889 22432 1796033035 22.25 22.65 21.90 21.90 0.20 -0.9% 21.90 337 21.95 122 9.40
2021-07-02 6116 224935368 58223 2147483647 22.20 23.35 22.05 22.80 0.90 4.11% 22.80 1037 22.85 566 9.79
2021-07-05 6116 105600743 27075 2147483647 23.00 23.00 22.30 22.65 0.15 -0.66% 22.65 260 22.70 122 9.72
2021-07-06 6116 55465567 17460 1238352354 22.70 22.75 22.10 22.15 0.50 -2.21% 22.15 657 22.20 262 9.51
2021-07-07 6116 61551664 17984 1367429778 22.05 22.60 21.90 21.90 0.25 -1.13% 21.90 2354 21.95 262 9.40
2021-07-08 6116 493111827 101173 2147483647 22.55 24.05 22.45 22.95 1.05 4.79% 22.90 471 22.95 87 9.85
2021-07-09 6116 197833007 50003 2147483647 22.85 23.15 22.30 22.40 0.55 -2.4% 22.40 583 22.45 215 9.61
2021-07-12 6116 79006611 22735 1762728719 22.70 22.75 22.05 22.15 0.25 -1.12% 22.15 505 22.20 86 9.51
2021-07-13 6116 94944597 24891 2130167691 22.35 22.85 22.10 22.30 0.15 0.68% 22.25 159 22.30 326 9.57
2021-07-14 6116 155569077 45380 2147483647 22.55 22.75 20.70 20.85 1.45 -6.5% 20.85 454 20.90 347 8.95
2021-07-15 6116 75869695 21382 1587784902 20.85 21.30 20.30 21.10 0.25 1.2% 21.10 127 21.15 258 9.06
2021-07-16 6116 68142194 20085 1425143944 20.85 21.40 20.70 20.70 0.40 -1.9% 20.70 2185 20.75 76 8.88
2021-07-19 6116 61032105 17759 1238562182 20.45 20.65 20.05 20.35 0.35 -1.69% 20.35 85 20.40 32 8.73
2021-07-20 6116 57506713 18373 1152414428 20.20 20.35 19.90 19.95 0.40 -1.97% 19.95 1229 20.00 744 8.56
2021-07-21 6116 115189299 36034 2147483647 20.20 20.25 18.80 18.90 1.05 -5.26% 18.90 237 18.95 90 8.11
2021-07-22 6116 91339000 24772 1792816100 19.30 20.10 19.20 19.25 0.35 1.85% 19.25 460 19.30 37 8.26
2021-07-23 6116 63496520 17382 1246076666 19.60 20.05 19.15 19.90 0.65 3.38% 19.90 519 19.95 69 8.54
2021-07-26 6116 67656446 16596 1377625808 20.10 20.75 20.00 20.15 0.25 1.26% 20.15 545 20.20 332 8.65
2021-07-27 6116 38658900 12085 765595939 20.30 20.40 19.45 19.50 0.65 -3.23% 19.50 898 19.55 53 8.37
2021-07-28 6116 96122504 22389 1836961917 19.25 19.60 18.50 19.10 0.40 -2.05% 19.10 932 19.15 24 8.20
2021-07-29 6116 35519054 9356 681626980 19.50 19.55 18.95 19.20 0.10 0.52% 19.20 527 19.25 367 8.24
2021-07-30 6116 38794763 10587 747241908 19.30 19.55 18.95 18.95 0.25 -1.3% 18.95 556 19.00 5 8.13
2021-08-02 6116 32124342 9690 619637003 19.05 19.65 18.85 19.50 0.55 2.9% 19.50 5 19.55 159 8.37
2021-08-03 6116 43336664 11027 852971372 19.50 20.05 19.35 19.60 0.10 0.51% 19.60 150 19.65 232 8.41
2021-08-04 6116 237425247 53480 2147483647 20.00 21.55 19.95 21.55 1.95 9.95% 21.55 112613 0.00 0 9.25
2021-08-05 6116 184423780 44037 2147483647 21.55 21.65 20.50 20.75 0.80 -3.71% 20.75 389 20.80 314 8.91
2021-08-06 6116 46737531 13379 963024018 20.60 20.95 20.35 20.65 0.10 -0.48% 20.65 278 20.70 194 8.86
2021-08-09 6116 123619516 39006 2147483647 20.05 20.30 19.55 19.65 1.00 -4.84% 19.65 1679 19.70 174 8.43
2021-08-10 6116 50604231 15255 984404879 19.75 19.80 19.10 19.15 0.50 -2.54% 19.15 978 19.20 210 8.22
2021-08-11 6116 55051586 17129 1060876717 19.25 19.75 18.90 19.10 0.05 -0.26% 19.10 632 19.15 127 5.67
2021-08-12 6116 22184147 6488 425103235 19.20 19.40 19.05 19.10 0.00 0% 19.10 766 19.15 65 5.67
2021-08-13 6116 55364650 15870 1043159380 19.15 19.25 18.60 18.60 0.50 -2.62% 18.60 1811 18.65 37 5.52
2021-08-16 6116 42324502 12669 771807794 18.60 18.75 17.95 18.20 0.40 -2.15% 18.20 213 18.25 133 5.40
2021-08-17 6116 32046437 10015 591081693 18.40 18.75 18.20 18.20 0.00 0% 18.20 1232 18.25 54 5.40
2021-08-18 6116 35262353 10708 651310294 18.20 18.80 18.05 18.75 0.55 3.02% 18.75 214 18.80 308 5.56
2021-08-19 6116 32557492 10618 592500773 18.55 18.60 18.00 18.00 0.75 -4% 18.00 91 18.05 141 5.34
2021-08-20 6116 45102740 14002 791274341 18.05 18.15 17.30 17.35 0.65 -3.61% 17.35 856 17.40 184 5.15
2021-08-23 6116 34075991 10786 581321250 17.00 17.20 16.90 17.15 0.00 -1.15% 17.10 605 17.15 101 5.09
2021-08-24 6116 70157885 21717 1150889941 17.15 17.15 16.10 16.20 0.95 -5.54% 16.15 1513 16.20 411 4.81
2021-08-25 6116 62206148 18001 1032638097 16.25 17.00 16.10 16.50 0.30 1.85% 16.50 524 16.55 319 4.90
2021-08-26 6116 26227684 8560 435377093 16.60 16.85 16.45 16.50 0.00 0% 16.50 1605 16.55 143 4.90
2021-08-27 6116 45973761 13464 772387477 16.50 17.10 16.50 16.65 0.15 0.91% 16.65 110 16.70 248 4.94
2021-08-30 6116 22040228 6977 363334771 16.75 16.80 16.35 16.40 0.25 -1.5% 16.40 1420 16.45 153 4.87
2021-08-31 6116 42032392 11904 675758336 16.45 16.45 15.90 16.10 0.30 -1.83% 16.10 721 16.15 160 4.78
2021-09-01 6116 40647705 10715 669194102 16.15 16.65 16.15 16.40 0.30 1.86% 16.40 401 16.45 150 4.87
2021-09-02 6116 27194447 8831 437843099 16.40 16.45 16.00 16.00 0.40 -2.44% 16.00 1261 16.05 194 4.75
2021-09-03 6116 37368886 11951 593902574 16.10 16.20 15.65 15.75 0.25 -1.56% 15.75 340 15.80 384 4.67
2021-09-06 6116 77101764 23876 1175310598 15.40 15.85 14.80 15.30 0.45 -2.86% 15.25 547 15.30 58 4.54
2021-09-07 6116 44453977 12002 692705183 15.60 15.85 15.35 15.75 0.45 2.94% 15.70 8 15.75 321 4.67
2021-09-08 6116 22828263 7011 350489973 15.35 15.55 15.20 15.30 0.45 -2.86% 15.25 272 15.30 219 4.54
2021-09-09 6116 19416592 5416 298492618 15.25 15.55 15.20 15.40 0.10 0.65% 15.40 26 15.45 409 4.57
2021-09-10 6116 33258963 7231 522151193 15.50 15.85 15.50 15.70 0.30 1.95% 15.65 463 15.70 46 4.66
2021-09-13 6116 16574910 4723 258852140 15.70 15.80 15.30 15.70 0.00 0% 15.65 218 15.70 5 4.66
2021-09-14 6116 13588224 4508 211672929 15.80 15.85 15.40 15.45 0.25 -1.59% 15.45 178 15.50 219 4.58
2021-09-15 6116 20045364 5698 310146332 15.40 15.70 15.35 15.35 0.10 -0.65% 15.35 933 15.40 38 4.55
2021-09-16 6116 14202531 4891 216819153 15.50 15.55 15.15 15.15 0.20 -1.3% 15.15 83 15.20 134 4.50
2021-09-17 6116 21944000 4907 335544500 15.15 15.45 15.05 15.35 0.20 1.32% 15.35 331 15.40 281 4.55
2021-09-22 6116 38394006 11045 563601960 14.95 15.00 14.55 14.75 0.60 -3.91% 14.75 216 14.80 350 4.38
2021-09-23 6116 27675575 7008 416068962 14.90 15.25 14.85 15.25 0.50 3.39% 15.20 73 15.25 793 4.53
2021-09-24 6116 29789239 7244 461785218 15.25 15.65 15.20 15.55 0.30 1.97% 15.55 2 15.60 810 4.61
2021-09-27 6116 42732890 10641 674931076 15.50 16.10 15.40 15.95 0.40 2.57% 15.90 739 15.95 201 4.73
2021-09-28 6116 25448735 7369 395459951 15.80 15.80 15.40 15.45 0.50 -3.13% 15.40 1084 15.45 29 4.58
2021-09-29 6116 23326768 5992 356899532 15.05 15.45 15.05 15.30 0.15 -0.97% 15.30 588 15.35 15 4.54
2021-09-30 6116 26041457 6115 399950026 15.45 15.70 15.15 15.20 0.10 -0.65% 15.20 16 15.25 82 4.51
2021-10-01 6116 25908521 8244 387809541 15.10 15.35 14.65 14.70 0.50 -3.29% 14.70 193 14.75 86 4.36
2021-10-04 6116 39816153 10999 565869963 14.75 14.90 13.90 14.00 0.70 -4.76% 14.00 158 14.05 323 4.15
2021-10-05 6116 35745257 10018 516076095 13.85 14.85 13.80 14.70 0.70 5% 14.70 70 14.75 201 4.36
2021-10-06 6116 22479806 6056 328863908 14.75 14.95 14.40 14.50 0.20 -1.36% 14.45 177 14.50 159 4.30
2021-10-07 6116 12435812 3413 183645367 14.60 14.90 14.60 14.75 0.25 1.72% 14.75 47 14.80 58 4.38
2021-10-08 6116 22262322 5801 333752666 14.85 15.25 14.70 14.70 0.05 -0.34% 14.70 317 14.75 27 4.36
2021-10-12 6116 29235209 8685 411825013 14.40 14.45 13.90 13.90 0.80 -5.44% 13.90 263 13.95 350 4.12
2021-10-13 6116 19436730 5963 268339253 14.10 14.15 13.60 13.65 0.25 -1.8% 13.65 150 13.70 48 4.05
2021-10-14 6116 33817793 7841 461285669 13.85 13.90 13.35 13.65 0.00 0% 13.60 924 13.65 179 4.05
2021-10-15 6116 24770141 5532 342060875 13.90 14.05 13.65 13.65 0.00 0% 13.65 1015 13.70 59 4.05
2021-10-18 6116 29535611 8222 397092867 13.70 13.80 13.25 13.40 0.25 -1.83% 13.35 222 13.40 103 3.98
2021-10-19 6116 33896438 8925 468063686 13.50 14.00 13.45 13.85 0.45 3.36% 13.80 447 13.85 331 4.11
2021-10-20 6116 23786214 6752 326134795 13.90 14.05 13.50 13.65 0.20 -1.44% 13.65 179 13.70 212 4.05
2021-10-21 6116 19490163 5505 267711577 13.65 13.90 13.40 13.80 0.15 1.1% 13.75 298 13.80 115 4.10
2021-10-22 6116 24284035 6496 326438880 13.75 13.75 13.30 13.40 0.40 -2.9% 13.35 237 13.40 28 3.98
2021-10-25 6116 14850481 4075 201981952 13.40 13.80 13.35 13.65 0.25 1.87% 13.60 660 13.65 86 4.05
2021-10-26 6116 9721853 3072 132509796 13.70 13.80 13.55 13.55 0.10 -0.73% 13.55 887 13.60 333 4.02
2021-10-27 6116 11065771 3396 152060301 13.60 13.90 13.60 13.70 0.15 1.11% 13.70 148 13.75 124 4.07
2021-10-28 6116 135374248 28570 1941854422 14.00 14.95 13.95 14.00 0.30 2.19% 14.00 2748 14.05 78 4.15
2021-10-29 6116 37743436 9114 534464312 14.30 14.30 14.00 14.10 0.10 0.71% 14.10 1332 14.15 79 4.18
2021-11-01 6116 23097724 6064 326071783 14.25 14.30 13.95 14.05 0.05 -0.35% 14.05 795 14.10 39 4.17
2021-11-02 6116 37601468 8499 537241529 14.15 14.50 14.05 14.10 0.05 0.36% 14.05 1192 14.10 124 4.18
2021-11-03 6116 37465268 8877 541523264 14.20 14.65 14.10 14.50 0.40 2.84% 14.45 943 14.50 132 4.30
2021-11-04 6116 25641205 6191 371459435 14.65 14.70 14.35 14.45 0.05 -0.34% 14.40 574 14.45 163 4.29
2021-11-05 6116 135623050 30778 2074341444 15.50 15.60 14.95 15.30 0.85 5.88% 15.30 396 15.35 895 4.66
2021-11-08 6116 46680107 12676 717061921 15.45 15.55 15.05 15.45 0.15 0.98% 15.45 569 15.50 1221 4.71
2021-11-09 6116 34716944 9111 526383094 15.35 15.35 15.05 15.10 0.35 -2.27% 15.10 558 15.15 319 4.60
2021-11-10 6116 28745087 8281 429311374 15.00 15.15 14.80 14.85 0.25 -1.66% 14.80 642 14.85 39 4.53
2021-11-11 6116 37623419 8964 556033342 14.75 15.05 14.60 14.65 0.20 -1.35% 14.65 67 14.70 66 4.47
2021-11-12 6116 33440515 8662 500541152 14.80 15.25 14.65 15.15 0.50 3.41% 15.10 520 15.15 215 4.62
2021-11-15 6116 25939945 6898 394644246 15.30 15.35 15.10 15.15 0.00 0% 15.15 986 15.20 115 4.62
2021-11-16 6116 29963712 9051 446600929 15.15 15.25 14.70 14.80 0.35 -2.31% 14.80 230 14.85 398 4.51
2021-11-17 6116 32663674 8486 495033157 14.85 15.30 14.75 15.15 0.35 2.36% 15.15 656 15.20 276 4.62
2021-11-18 6116 129003105 33984 2051627766 15.20 16.35 15.15 15.95 0.80 5.28% 15.95 579 16.00 315 4.86
2021-11-19 6116 94967448 26002 1553711033 16.30 16.75 16.05 16.25 0.30 1.88% 16.25 100 16.30 847 4.95
2021-11-22 6116 38699023 12278 634452579 16.35 16.70 16.15 16.20 0.05 -0.31% 16.20 62 16.25 204 4.94
2021-11-23 6116 27112320 8350 436296759 16.25 16.35 15.90 16.10 0.10 -0.62% 16.05 640 16.10 236 4.91
2021-11-24 6116 17425328 5147 280654594 16.25 16.30 16.00 16.15 0.05 0.31% 16.10 1220 16.15 41 4.92
2021-11-25 6116 13537065 3927 217563441 16.25 16.25 16.00 16.05 0.10 -0.62% 16.00 1490 16.05 210 4.89
2021-11-26 6116 46175200 12756 719729163 15.95 16.00 15.30 15.35 0.70 -4.36% 15.35 226 15.40 236 4.68
2021-11-29 6116 29680507 7523 451054473 15.00 15.55 14.80 15.30 0.05 -0.33% 15.30 504 15.35 39 4.66
2021-11-30 6116 24784532 7072 383535856 15.60 15.75 15.30 15.35 0.05 0.33% 15.35 113 15.40 139 4.68
2021-12-01 6116 22978280 5372 356967621 15.25 15.70 15.15 15.65 0.30 1.95% 15.65 186 15.70 514 4.77
2021-12-02 6116 14272733 4194 221936457 15.70 15.70 15.40 15.55 0.10 -0.64% 15.50 252 15.55 14 4.74
2021-12-03 6116 23594395 5876 373897066 15.70 16.05 15.65 15.75 0.20 1.29% 15.70 365 15.75 87 4.80
2021-12-06 6116 14407255 5062 227069524 15.65 15.90 15.55 15.80 0.05 0.32% 15.80 51 15.85 584 4.82
2021-12-07 6116 59458403 14977 967191959 16.00 16.45 15.95 16.35 0.55 3.48% 16.35 1324 16.40 1263 4.98
2021-12-08 6116 41199335 9696 675775078 16.40 16.60 16.25 16.40 0.05 0.31% 16.40 89 16.45 541 5.00
2021-12-09 6116 62930930 17229 1049791457 16.65 16.90 16.40 16.45 0.05 0.3% 16.45 600 16.50 330 5.02
2021-12-10 6116 29522761 8154 479200490 16.45 16.45 16.10 16.15 0.30 -1.82% 16.15 424 16.20 338 4.92
2021-12-13 6116 15240466 3988 246788668 16.35 16.35 16.10 16.10 0.05 -0.31% 16.10 581 16.15 333 4.91
2021-12-14 6116 17270685 5429 275135625 16.10 16.15 15.80 15.80 0.30 -1.86% 15.80 1042 15.85 78 4.82
2021-12-15 6116 29707712 9870 483069308 15.80 16.45 15.80 16.35 0.55 3.48% 16.35 217 16.40 1102 4.98
2021-12-16 6116 31912629 10741 528646476 16.70 16.75 16.45 16.50 0.15 0.92% 16.45 585 16.50 311 5.03
2021-12-17 6116 64835308 17745 1088866313 16.45 17.05 16.30 16.90 0.40 2.42% 16.90 291 16.95 758 5.15
2021-12-20 6116 45528449 14277 777969488 16.85 17.30 16.75 17.15 0.25 1.48% 17.15 48 17.20 2305 5.23
2021-12-21 6116 37979527 12661 647298287 17.10 17.25 16.70 17.15 0.00 0% 17.10 499 17.15 83 5.23
2021-12-22 6116 24529486 7391 422675106 17.40 17.45 17.05 17.25 0.10 0.58% 17.20 7 17.25 216 5.26
2021-12-23 6116 19359688 6946 332456614 17.40 17.40 17.00 17.15 0.10 -0.58% 17.10 388 17.15 66 5.23
2021-12-24 6116 16478319 5018 282016192 17.20 17.30 17.00 17.15 0.00 0% 17.10 199 17.15 289 5.23
2021-12-27 6116 97013217 27692 1735940204 17.30 18.35 17.25 17.90 0.75 4.37% 17.90 26 17.95 362 5.46
2021-12-28 6116 43541135 13737 779151048 18.00 18.10 17.65 17.80 0.10 -0.56% 17.75 51 17.80 211 5.43
2021-12-29 6116 17357464 5457 308517746 17.80 17.90 17.65 17.80 0.00 0% 17.80 469 17.85 412 5.43
2021-12-30 6116 48992170 14638 889376725 17.95 18.40 17.95 18.10 0.30 1.69% 18.05 506 18.10 382 5.52