百一(6152)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　　　14.10
0
0%		13.55
-0.55
-3.9%		 12.35
-1.2
-8.86%		12.40
0.05
0.4%		 　12.20
-0.2
-1.61%		11.75
-0.45
-3.69%		11.60
-0.15
-1.28%		11.35
-0.25
-2.16%		11.35
0
0%		 　11.20
-0.15
-1.32%		11.50
0.3
2.68%		10.45
-1.05
-9.13%		10.30
-0.15
-1.44%		10.65
0.35
3.4%		 　11.65
1
9.39%		10.95
-0.7
-6.01%		10.75
-0.2
-1.83%		10.50
-0.25
-2.33%		10.35
-0.15
-1.43%		 11.48
2 月　10.30
-0.05
-0.48%		10.35
0.05
0.49%		10.10
-0.25
-2.42%		 　　　　　　　　　　　9.24
-0.86
-8.51%		9.52
0.28
3.03%		9.48
-0.04
-0.42%		 　　9.57
0.09
0.95%		 10.05
0.48
5.02%		 9.64
3 月　9.39
-0.66
-6.57%		9.43
0.04
0.43%		9.19
-0.24
-2.55%		9.94
0.75
8.16%		 　9.29
-0.65
-6.54%		9.35
0.06
0.65%		9.35
0
0%		9.57
0.22
2.35%		9.95
0.38
3.97%		 　10.45
0.5
5.03%		9.99
-0.46
-4.4%		10.50
0.51
5.11%		10.90
0.4
3.81%		11.15
0.25
2.29%		 　12.25
1.1
9.87%		11.75
-0.5
-4.08%		11.70
-0.05
-0.43%		11.35
-0.35
-2.99%		11.40
0.05
0.44%		 　11.30
-0.1
-0.88%		11.20
-0.1
-0.88%		 10.54
4 月11.25
0.05
0.45%		 　　　11.30
0.05
0.44%		11.90
0.6
5.31%		12.25
0.35
2.94%		11.75
-0.5
-4.08%		 　11.90
0.15
1.28%		11.45
-0.45
-3.78%		11.25
-0.2
-1.75%		11.40
0.15
1.33%		12.00
0.6
5.26%		 　12.90
0.9
7.5%		13.85
0.95
7.36%		13.65
-0.2
-1.44%		12.85
-0.8
-5.86%		12.85
0
0%		 　13.05
0.2
1.56%		13.00
-0.05
-0.38%		13.10
0.1
0.77%		12.65
-0.45
-3.44%		 12.36
5 月　　12.70
0.05
0.4%		11.80
-0.9
-7.09%		11.70
-0.1
-0.85%		11.70
0
0%		11.90
0.2
1.71%		 　12.25
0.35
2.94%		11.30
-0.95
-7.76%		10.25
-1.05
-9.29%		9.93
-0.32
-3.12%		9.96
0.03
0.3%		 　8.97
-0.99
-9.94%		9.74
0.77
8.58%		9.75
0.01
0.1%		9.60
-0.15
-1.54%		9.84
0.24
2.5%		 　10.10
0.26
2.64%		10.15
0.05
0.5%		10.35
0.2
1.97%		10.45
0.1
0.97%		10.50
0.05
0.48%		 10.50
0
0%		10.61
6 月10.90
0.4
3.81%		10.65
-0.25
-2.29%		10.80
0.15
1.41%		10.65
-0.15
-1.39%		 　10.55
-0.1
-0.94%		10.60
0.05
0.47%		10.35
-0.25
-2.36%		10.40
0.05
0.48%		10.20
-0.2
-1.92%		 　　10.20
0
0%		10.10
-0.1
-0.98%		10.50
0.4
3.96%		10.30
-0.2
-1.9%		 　9.97
-0.33
-3.2%		9.97
0
0%		10.05
0.08
0.8%		10.25
0.2
1.99%		10.10
-0.15
-1.46%		 　10.10
0
0%		10.00
-0.1
-0.99%		10.10
0.1
1%		 10.29
7 月10.00
-0.1
-0.99%		10.00
0
0%		 　10.20
0.2
2%		10.20
0
0%		10.10
-0.1
-0.98%		10.15
0.05
0.5%		10.15
0
0%		 　10.05
-0.1
-0.99%		10.05
0
0%		10.05
0
0%		10.05
0
0%		10.05
0
0%		 　10.00
-0.05
-0.5%		9.90
-0.1
-1%		9.50
-0.4
-4.04%		9.53
0.03
0.32%		10.10
0.57
5.98%		 　10.15
0.05
0.5%		9.99
-0.16
-1.58%		9.73
-0.26
-2.6%		9.74
0.01
0.1%		9.63
-0.11
-1.13%		 9.97
8 月　9.58
-0.05
-0.52%		9.56
-0.02
-0.21%		9.51
-0.05
-0.52%		9.43
-0.08
-0.84%		9.30
-0.13
-1.38%		 　9.31
0.01
0.11%		9.08
-0.23
-2.47%		8.96
-0.12
-1.32%		9.00
0.04
0.45%		8.63
-0.37
-4.11%		 　8.38
-0.25
-2.9%		8.15
-0.23
-2.74%		8.45
0.3
3.68%		8.07
-0.38
-4.5%		8.09
0.02
0.25%		 　8.34
0.25
3.09%		8.22
-0.12
-1.44%		8.50
0.28
3.41%		8.35
-0.15
-1.76%		8.37
0.02
0.24%		 　8.45
0.08
0.96%		8.50
0.05
0.59%		8.72
9 月8.77
0.27
3.18%		8.66
-0.11
-1.25%		8.70
0.04
0.46%		 　8.55
-0.15
-1.72%		8.42
-0.13
-1.52%		8.13
-0.29
-3.44%		8.12
-0.01
-0.12%		8.19
0.07
0.86%		 　8.20
0.01
0.12%		8.25
0.05
0.61%		8.25
0
0%		8.20
-0.05
-0.61%		8.25
0.05
0.61%		 　　　8.12
-0.13
-1.58%		8.11
-0.01
-0.12%		8.17
0.06
0.74%		 　8.17
0
0%		8.26
0.09
1.1%		8.16
-0.1
-1.21%		8.56
0.4
4.9%		 8.3
10 月8.14
-0.42
-4.91%		 　7.96
-0.18
-2.21%		8.00
0.04
0.5%		7.94
-0.06
-0.75%		8.15
0.21
2.64%		8.12
-0.03
-0.37%		 　　8.13
0.01
0.12%		8.13
0
0%		8.15
0.02
0.25%		8.18
0.03
0.37%		 　8.17
-0.01
-0.12%		8.31
0.14
1.71%		8.53
0.22
2.65%		8.42
-0.11
-1.29%		8.51
0.09
1.07%		 　8.51
0
0%		8.63
0.12
1.41%		8.88
0.25
2.9%		8.90
0.02
0.23%		8.95
0.05
0.56%		 8.37
11 月9.12
0.17
1.9%		8.95
-0.17
-1.86%		8.86
-0.09
-1.01%		8.98
0.12
1.35%		9.15
0.17
1.89%		 　9.16
0.01
0.11%		9.15
-0.01
-0.11%		9.16
0.01
0.11%		9.14
-0.02
-0.22%		9.15
0.01
0.11%		 　10.05
0.9
9.84%		11.05
1
9.95%		11.90
0.85
7.69%		11.65
-0.25
-2.1%		11.00
-0.65
-5.58%		 　11.30
0.3
2.73%		10.65
-0.65
-5.75%		10.65
0
0%		11.20
0.55
5.16%		10.70
-0.5
-4.46%		 　10.55
-0.15
-1.4%		10.60
0.05
0.47%		 10.14
12 月10.65
0.05
0.47%		11.70
1.05
9.86%		11.25
-0.45
-3.85%		 　11.10
-0.15
-1.33%		11.55
0.45
4.05%		11.65
0.1
0.87%		11.35
-0.3
-2.58%		11.50
0.15
1.32%		 　11.60
0.1
0.87%		12.00
0.4
3.45%		11.90
-0.1
-0.83%		11.60
-0.3
-2.52%		11.25
-0.35
-3.02%		 　11.25
0
0%		11.35
0.1
0.89%		11.30
-0.05
-0.44%		11.55
0.25
2.21%		12.70
1.15
9.96%		 　12.70
0
0%		12.65
-0.05
-0.39%		12.70
0.05
0.4%		12.30
-0.4
-3.15%		　11.7

說明:最高漲幅:9.96%最低跌幅:-9.94% 最高價:14.10最低價:7.94平均價:10.19,灰色底表示週末,漲137天(34.43)元,跌134天(-39.07)元,平盤31天
10%=7,9%=3,8%=4,7%=1,6%=1,5%=9,4%=6,3%=19,2%=15,1%=33,0%=70,-0%=1,-1%=2,-2%=3,-3%=4,-4%=6,-5%=10,-6%=10,-7%=15,-8%=16,-9%=24,-10%=43,

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 6152 7714053 2652 108936838 13.75 14.55 13.50 14.10 0.15 0% 14.10 217 14.15 34 74.21
2021-01-05 6152 2778944 1123 37710997 13.60 13.80 13.45 13.55 0.55 -3.9% 13.55 72 13.60 13 71.32
2021-01-07 6152 3248218 1286 41356647 13.15 13.30 12.35 12.35 0.80 -8.86% 12.35 14 12.40 33 65.00
2021-01-08 6152 2439349 974 30376398 12.55 12.85 12.15 12.40 0.05 0.4% 12.40 6 12.45 2 65.26
2021-01-11 6152 1109578 483 13564567 12.40 12.45 12.05 12.20 0.20 -1.61% 12.20 21 12.35 2 64.21
2021-01-12 6152 1547638 659 18504405 12.20 12.45 11.50 11.75 0.45 -3.69% 11.75 12 11.80 47 61.84
2021-01-13 6152 1721123 613 20222385 11.80 12.05 11.55 11.60 0.15 -1.28% 11.55 175 11.60 30 61.05
2021-01-14 6152 1880486 652 21439014 11.65 11.75 11.10 11.35 0.25 -2.16% 11.35 18 11.40 33 59.74
2021-01-15 6152 1087838 503 12362598 11.35 11.70 11.15 11.35 0.00 0% 11.35 1 11.40 27 59.74
2021-01-18 6152 1158770 494 12673957 11.35 11.35 10.50 11.20 0.15 -1.32% 11.20 6 11.25 2 58.95
2021-01-19 6152 1084171 468 12502260 11.20 11.80 11.20 11.50 0.30 2.68% 11.45 1 11.50 4 60.53
2021-01-20 6152 1793750 682 19315496 11.50 11.50 10.40 10.45 1.05 -9.13% 10.45 40 10.50 20 55.00
2021-01-21 6152 819723 309 8588716 10.20 10.80 10.20 10.30 0.15 -1.44% 10.30 10 10.35 1 54.21
2021-01-22 6152 1097539 381 11512620 10.30 10.90 10.20 10.65 0.35 3.4% 10.60 19 10.70 46 56.05
2021-01-25 6152 3284254 851 36194108 10.65 11.65 10.05 11.65 1.00 9.39% 11.60 1 11.65 12 61.32
2021-01-26 6152 2752697 1023 30605839 11.40 11.50 10.80 10.95 0.70 -6.01% 10.95 112 11.00 30 57.63
2021-01-27 6152 896137 360 9623400 10.80 11.05 10.50 10.75 0.20 -1.83% 10.75 2 10.80 15 56.58
2021-01-28 6152 651336 254 6858898 10.55 10.75 10.40 10.50 0.25 -2.33% 10.45 28 10.50 16 55.26
2021-01-29 6152 761973 295 7965350 10.50 10.65 10.30 10.35 0.15 -1.43% 10.35 10 10.40 5 54.47
2021-02-02 6152 410753 203 4266931 10.20 10.55 10.20 10.30 0.00 -0.48% 10.30 13 10.35 4 54.21
2021-02-03 6152 227620 109 2355519 10.30 10.45 10.25 10.35 0.05 0.49% 10.30 21 10.35 7 54.47
2021-02-04 6152 875542 427 8873808 10.30 10.35 10.05 10.10 0.25 -2.42% 10.05 84 10.15 13 53.16
2021-02-17 6152 1867673 876 17361505 9.59 9.75 9.09 9.24 0.35 -8.51% 9.22 2 9.24 4 48.63
2021-02-18 6152 1052121 490 10013398 9.22 9.71 9.20 9.52 0.28 3.03% 9.51 2 9.52 37 50.11
2021-02-19 6152 1184139 466 11141387 9.42 9.52 9.35 9.48 0.04 -0.42% 9.46 9 9.48 4 49.89
2021-02-23 6152 1880539 700 17896048 9.46 9.61 9.30 9.57 0.11 0.95% 9.56 12 9.57 39 50.37
2021-02-25 6152 5635475 2013 57139687 10.45 10.50 10.00 10.05 0.45 5.02% 10.00 437 10.05 116 52.89
2021-03-02 6152 2587088 973 24685537 9.84 9.84 9.32 9.39 0.30 -6.57% 9.39 14 9.41 2 49.42
2021-03-03 6152 1145137 436 10738550 9.53 9.53 9.22 9.43 0.04 0.43% 9.42 2 9.43 11 49.63
2021-03-04 6152 1608609 592 14899811 9.49 9.49 9.16 9.19 0.24 -2.55% 9.18 33 9.19 11 48.37
2021-03-05 6152 2827466 800 26547735 9.11 10.10 9.01 9.94 0.75 8.16% 9.80 3 9.94 254 52.32
2021-03-08 6152 2767603 1052 26192270 9.70 9.71 9.28 9.29 0.65 -6.54% 9.29 8 9.30 1 48.89
2021-03-09 6152 1416827 502 13265951 9.30 9.51 9.26 9.35 0.06 0.65% 9.34 23 9.35 14 49.21
2021-03-10 6152 801267 315 7495582 9.45 9.45 9.29 9.35 0.00 0% 9.34 30 9.35 4 49.21
2021-03-11 6152 1319251 584 12634514 9.40 9.70 9.40 9.57 0.22 2.35% 9.57 8 9.59 1 50.37
2021-03-12 6152 2534478 993 24902741 9.65 9.96 9.60 9.95 0.38 3.97% 9.95 3 9.96 36 52.37
2021-03-15 6152 3464555 1413 35562825 10.10 10.45 10.05 10.45 0.50 5.03% 10.40 28 10.45 51 55.00
2021-03-16 6152 3045556 1093 30812144 10.45 10.45 9.96 9.99 0.46 -4.4% 9.99 14 10.00 83 52.58
2021-03-17 6152 3994758 1047 40930023 10.15 10.90 9.90 10.50 0.51 5.11% 10.50 13 10.55 3 55.26
2021-03-18 6152 8521962 2589 91840945 10.50 11.05 10.25 10.90 0.40 3.81% 10.85 138 10.90 16 57.37
2021-03-19 6152 5778679 1879 63192015 10.60 11.25 10.55 11.15 0.25 2.29% 11.10 107 11.15 69 58.68
2021-03-22 6152 10382278 3556 124071720 11.20 12.25 11.15 12.25 1.10 9.87% 12.25 91 0.00 0 64.47
2021-03-23 6152 8876842 3911 108797250 12.65 13.20 11.70 11.75 0.50 -4.08% 11.75 43 11.80 53 61.84
2021-03-24 6152 2477692 1114 29240381 11.90 12.00 11.50 11.70 0.05 -0.43% 11.70 137 11.75 42 61.58
2021-03-25 6152 2905132 1162 33465134 11.95 11.95 11.30 11.35 0.35 -2.99% 11.35 3 11.40 66 59.74
2021-03-26 6152 2571891 975 29200491 11.35 11.70 11.20 11.40 0.05 0.44% 11.40 25 11.45 4 87.69
2021-03-29 6152 1649361 718 18801174 11.45 11.70 11.20 11.30 0.10 -0.88% 11.30 96 11.40 98 86.92
2021-03-30 6152 2068673 754 23250979 11.35 11.40 11.05 11.20 0.10 -0.88% 11.15 10 11.20 71 86.15
2021-04-01 6152 1088867 497 12278883 11.40 11.45 11.10 11.25 0.05 0.45% 11.25 6 11.30 77 86.54
2021-04-06 6152 1419652 562 16059722 11.45 11.45 11.20 11.30 0.05 0.44% 11.30 21 11.35 59 86.92
2021-04-07 6152 3265049 1230 38053267 11.45 11.95 11.25 11.90 0.60 5.31% 11.85 49 11.90 173 91.54
2021-04-08 6152 4139255 1561 49982656 12.10 12.40 11.80 12.25 0.35 2.94% 12.20 25 12.25 45 94.23
2021-04-09 6152 3084273 1200 36521340 12.25 12.30 11.45 11.75 0.50 -4.08% 11.75 21 11.80 78 90.38
2021-04-12 6152 1940471 740 23002536 11.75 12.00 11.70 11.90 0.15 1.28% 11.85 18 11.90 31 91.54
2021-04-13 6152 2336167 961 27445158 12.10 12.10 11.40 11.45 0.45 -3.78% 11.45 92 11.50 3 88.08
2021-04-14 6152 2128418 873 23837332 11.70 11.70 10.75 11.25 0.20 -1.75% 11.25 13 11.35 42 86.54
2021-04-15 6152 871293 375 9977552 11.45 11.55 11.25 11.40 0.15 1.33% 11.40 40 11.50 120 87.69
2021-04-16 6152 4070221 1299 48407403 11.60 12.10 11.50 12.00 0.60 5.26% 12.00 11 12.05 165 92.31
2021-04-19 6152 6659021 2101 82450239 12.00 13.00 11.95 12.90 0.90 7.5% 12.85 67 12.90 85 99.23
2021-04-20 6152 13909517 4681 187049912 12.90 14.10 12.40 13.85 0.95 7.36% 13.80 178 13.85 117 106.54
2021-04-21 6152 7131682 2847 96714684 13.40 14.00 13.00 13.65 0.20 -1.44% 13.65 11 13.70 12 105.00
2021-04-22 6152 6950440 2724 93206005 13.80 14.10 12.55 12.85 0.80 -5.86% 12.85 17 12.90 166 98.85
2021-04-23 6152 2545666 1034 32794329 12.85 13.20 12.65 12.85 0.00 0% 12.85 1 12.90 61 98.85
2021-04-26 6152 2972311 1178 39180343 13.10 13.65 12.85 13.05 0.20 1.56% 13.05 66 13.15 50 100.38
2021-04-27 6152 2296348 877 30131632 13.20 13.35 13.00 13.00 0.05 -0.38% 13.00 89 13.10 36 100.00
2021-04-28 6152 2258259 819 29500392 13.20 13.25 12.80 13.10 0.10 0.77% 13.10 6 13.15 182 100.77
2021-04-29 6152 2234355 985 28744582 13.30 13.35 12.60 12.65 0.45 -3.44% 12.65 21 12.70 4 97.31
2021-05-03 6152 3089832 1225 38821395 12.80 13.00 11.90 12.70 0.05 0.4% 12.70 21 12.75 7 97.69
2021-05-04 6152 2939374 1150 35136641 12.90 12.95 11.45 11.80 0.90 -7.09% 11.75 15 11.80 39 90.77
2021-05-05 6152 1548714 575 18355232 11.50 12.20 11.45 11.70 0.10 -0.85% 11.65 4 11.70 33 90.00
2021-05-06 6152 1103287 483 12981732 12.10 12.10 11.50 11.70 0.00 0% 11.65 17 11.70 32 90.00
2021-05-07 6152 934006 350 11100161 11.80 12.05 11.70 11.90 0.20 1.71% 11.90 11 11.95 1 91.54
2021-05-10 6152 1516219 501 18455322 12.00 12.40 11.85 12.25 0.35 2.94% 12.20 44 12.25 35 94.23
2021-05-11 6152 2065625 840 23819371 12.00 12.00 11.10 11.30 0.95 -7.76% 11.25 35 11.35 5 86.92
2021-05-12 6152 2809965 1052 29416822 10.95 11.10 10.20 10.25 1.05 -9.29% 10.25 8 10.30 130 78.85
2021-05-13 6152 1486311 573 14745931 9.70 10.50 9.35 9.93 0.32 -3.12% 9.93 16 10.00 1 76.38
2021-05-14 6152 1545742 522 15667003 10.00 10.50 9.80 9.96 0.03 0.3% 9.95 29 9.98 3 76.62
2021-05-17 6152 1638365 582 14914762 8.98 9.50 8.97 8.97 0.99 -9.94% 8.97 465 8.98 79 49.83
2021-05-18 6152 1603599 511 15095797 8.98 9.78 8.98 9.74 0.77 8.58% 9.74 20 9.75 3 54.11
2021-05-19 6152 716762 341 6999099 9.74 10.00 9.60 9.75 0.01 0.1% 9.74 23 9.75 1 54.17
2021-05-20 6152 586066 307 5714159 9.95 9.95 9.59 9.60 0.15 -1.54% 9.60 6 9.68 1 53.33
2021-05-21 6152 588624 262 5807602 9.83 9.97 9.71 9.84 0.24 2.5% 9.81 1 9.87 12 54.67
2021-05-24 6152 832654 288 8338174 9.72 10.20 9.60 10.10 0.26 2.64% 10.10 509 10.15 2 56.11
2021-05-25 6152 528699 259 5385505 10.20 10.40 10.10 10.15 0.05 0.5% 10.15 44 10.20 51 56.39
2021-05-26 6152 465312 209 4745836 10.25 10.35 10.00 10.35 0.20 1.97% 10.30 562 10.35 30 57.50
2021-05-27 6152 541413 237 5569339 10.35 10.50 10.05 10.45 0.10 0.97% 10.40 6 10.45 1 58.06
2021-05-28 6152 821013 296 8599882 10.45 10.60 10.35 10.50 0.05 0.48% 10.50 491 10.55 34 58.33
2021-05-31 6152 709220 288 7463818 10.60 10.70 10.30 10.50 0.00 0% 10.45 507 10.50 64 58.33
2021-06-01 6152 1036400 403 11063644 10.55 11.00 10.40 10.90 0.40 3.81% 10.90 696 10.95 10 60.56
2021-06-02 6152 779767 321 8366008 11.05 11.10 10.45 10.65 0.25 -2.29% 10.65 1 10.70 4 59.17
2021-06-03 6152 662358 276 7061679 10.65 10.80 10.50 10.80 0.15 1.41% 10.75 405 10.80 42 60.00
2021-06-04 6152 514104 217 5500214 10.80 10.90 10.55 10.65 0.15 -1.39% 10.65 27 10.70 15 59.17
2021-06-07 6152 924325 343 9541549 10.55 10.65 9.81 10.55 0.10 -0.94% 10.55 14 10.60 16 58.61
2021-06-08 6152 434668 189 4602919 10.60 10.75 10.40 10.60 0.05 0.47% 10.60 514 10.65 45 58.89
2021-06-09 6152 407760 184 4264425 10.70 10.75 10.30 10.35 0.25 -2.36% 10.35 542 10.40 1 57.50
2021-06-10 6152 1182590 297 12259107 10.35 10.60 10.20 10.40 0.05 0.48% 10.40 175 10.45 37 57.78
2021-06-11 6152 574321 231 5880505 10.55 10.55 10.15 10.20 0.20 -1.92% 10.20 66 10.25 38 56.67
2021-06-15 6152 713950 267 7177791 10.25 10.25 9.98 10.20 0.00 0% 10.10 52 10.20 109 56.67
2021-06-16 6152 560367 234 5711600 10.25 10.35 10.05 10.10 0.10 -0.98% 10.05 44 10.10 8 56.11
2021-06-17 6152 688133 304 7135546 10.05 10.50 10.00 10.50 0.40 3.96% 10.45 245 10.50 59 58.33
2021-06-18 6152 383484 191 3947028 10.50 10.65 10.15 10.30 0.20 -1.9% 10.30 2 10.35 42 57.22
2021-06-21 6152 829390 392 8285391 10.05 10.10 9.90 9.97 0.33 -3.2% 9.97 13 9.99 1 55.39
2021-06-22 6152 502984 225 5030808 10.10 10.10 9.95 9.97 0.00 0% 9.97 8 9.99 3 55.39
2021-06-23 6152 508617 208 5094912 10.00 10.10 9.91 10.05 0.08 0.8% 10.05 9 10.10 70 55.83
2021-06-24 6152 528488 195 5387798 10.00 10.35 10.00 10.25 0.20 1.99% 10.20 12 10.25 43 56.94
2021-06-25 6152 499906 191 5081944 10.25 10.30 10.10 10.10 0.15 -1.46% 10.10 24 10.15 38 56.11
2021-06-28 6152 305655 156 3095110 10.10 10.25 10.00 10.10 0.00 0% 10.10 32 10.20 90 56.11
2021-06-29 6152 552679 255 5545974 10.05 10.10 9.99 10.00 0.10 -0.99% 10.00 247 10.05 16 55.56
2021-06-30 6152 292997 135 2940877 10.00 10.15 9.98 10.10 0.10 1% 10.05 3 10.10 44 56.11
2021-07-01 6152 552603 244 5537542 10.00 10.10 9.98 10.00 0.10 -0.99% 10.00 44 10.05 47 55.56
2021-07-02 6152 547437 188 5496367 10.05 10.15 9.97 10.00 0.00 0% 10.00 67 10.10 19 55.56
2021-07-05 6152 864531 279 8696737 10.00 10.20 9.99 10.20 0.20 2% 10.15 2 10.20 81 56.67
2021-07-06 6152 509321 196 5185522 10.20 10.35 10.05 10.20 0.00 0% 10.15 502 10.20 17 56.67
2021-07-07 6152 564468 234 5682310 10.25 10.25 10.00 10.10 0.10 -0.98% 10.05 1 10.10 2 56.11
2021-07-08 6152 405810 201 4128184 10.20 10.25 10.05 10.15 0.05 0.5% 10.10 2 10.15 174 56.39
2021-07-09 6152 629840 223 6352236 10.15 10.20 10.05 10.15 0.00 0% 10.10 31 10.15 8 56.39
2021-07-12 6152 615639 233 6206721 10.15 10.15 10.00 10.05 0.10 -0.99% 10.05 347 10.10 13 55.83
2021-07-13 6152 579296 208 5837132 10.15 10.20 10.00 10.05 0.00 0% 10.05 46 10.10 18 55.83
2021-07-14 6152 545002 223 5503020 10.10 10.20 10.05 10.05 0.00 0% 10.05 29 10.10 24 55.83
2021-07-15 6152 271182 133 2735016 10.10 10.10 10.05 10.05 0.00 0% 10.05 83 10.10 4 55.83
2021-07-16 6152 653216 250 6574593 10.10 10.15 10.00 10.05 0.00 0% 10.00 233 10.05 5 55.83
2021-07-19 6152 515363 235 5152156 10.05 10.10 9.94 10.00 0.05 -0.5% 10.00 42 10.05 3 55.56
2021-07-20 6152 617799 305 6123689 9.98 9.99 9.81 9.90 0.10 -1% 9.90 10 9.91 14 55.00
2021-07-21 6152 1062774 470 10303647 9.98 9.99 9.41 9.50 0.40 -4.04% 9.50 5 9.57 1 52.78
2021-07-22 6152 859000 308 8225610 9.59 9.70 9.50 9.53 0.03 0.32% 9.53 15 9.54 5 52.94
2021-07-23 6152 735914 318 7234037 9.70 10.10 9.62 10.10 0.57 5.98% 10.05 6 10.10 52 56.11
2021-07-26 6152 1100101 374 11240691 10.30 10.35 10.10 10.15 0.05 0.5% 10.10 31 10.15 6 56.39
2021-07-27 6152 525500 195 5288584 10.15 10.25 9.97 9.99 0.16 -1.58% 9.99 6 10.00 6 55.50
2021-07-28 6152 625798 298 6064249 9.98 9.98 9.51 9.73 0.26 -2.6% 9.72 1 9.73 20 54.06
2021-07-29 6152 297466 161 2880805 9.73 9.74 9.63 9.74 0.01 0.1% 9.70 10 9.74 1 54.11
2021-07-30 6152 352109 187 3397375 9.65 9.74 9.60 9.63 0.11 -1.13% 9.63 6 9.68 21 53.50
2021-08-02 6152 421602 184 4029562 9.63 9.63 9.52 9.58 0.05 -0.52% 9.56 6 9.58 5 53.22
2021-08-03 6152 246001 106 2368249 9.65 9.75 9.56 9.56 0.02 -0.21% 9.56 13 9.63 27 53.11
2021-08-04 6152 292594 136 2787595 9.56 9.59 9.50 9.51 0.05 -0.52% 9.51 6 9.56 7 52.83
2021-08-05 6152 493295 234 4660774 9.51 9.61 9.33 9.43 0.08 -0.84% 9.39 5 9.43 4 52.39
2021-08-06 6152 413034 217 3855715 9.40 9.43 9.26 9.30 0.13 -1.38% 9.30 1 9.32 40 51.67
2021-08-09 6152 384186 199 3572044 9.30 9.35 9.26 9.31 0.01 0.11% 9.26 9 9.31 39 51.72
2021-08-10 6152 714754 266 6494448 9.34 9.34 9.00 9.08 0.23 -2.47% 9.08 3 9.10 22 50.44
2021-08-11 6152 555030 232 4992630 9.08 9.09 8.96 8.96 0.12 -1.32% 8.96 22 8.98 31 49.78
2021-08-12 6152 192429 112 1726277 8.96 9.01 8.91 9.00 0.04 0.45% 8.98 1 9.00 60 50.00
2021-08-13 6152 683156 318 5928687 8.90 8.90 8.61 8.63 0.37 -4.11% 8.62 10 8.63 19 47.94
2021-08-16 6152 440379 238 3747308 8.52 8.81 8.38 8.38 0.25 -2.9% 8.38 12 8.48 20 76.18
2021-08-17 6152 438284 218 3640627 8.38 8.41 8.15 8.15 0.23 -2.74% 8.15 4 8.19 1 74.09
2021-08-18 6152 399239 179 3272489 8.13 8.45 8.00 8.45 0.30 3.68% 8.42 3 8.45 2 76.82
2021-08-19 6152 365656 184 2967909 8.43 8.43 8.04 8.07 0.38 -4.5% 8.07 10 8.08 24 73.36
2021-08-20 6152 240374 135 1935392 8.15 8.15 7.99 8.09 0.02 0.25% 8.08 1 8.10 21 73.55
2021-08-23 6152 295108 143 2437686 8.11 8.39 8.11 8.34 0.25 3.09% 8.33 2 8.34 1 75.82
2021-08-24 6152 205204 86 1699257 8.34 8.34 8.21 8.22 0.12 -1.44% 8.22 18 8.26 20 74.73
2021-08-25 6152 307004 144 2573642 8.20 8.51 8.20 8.50 0.28 3.41% 8.49 10 8.50 5 77.27
2021-08-26 6152 256114 125 2146325 8.50 8.50 8.30 8.35 0.15 -1.76% 8.33 2 8.35 1 75.91
2021-08-27 6152 120062 62 999823 8.35 8.39 8.26 8.37 0.02 0.24% 8.34 1 8.37 4 76.09
2021-08-30 6152 217583 111 1833800 8.37 8.50 8.37 8.45 0.08 0.96% 8.45 2 8.46 3 76.82
2021-08-31 6152 304075 145 2569304 8.47 8.65 8.35 8.50 0.05 0.59% 8.50 7 8.60 1 77.27
2021-09-01 6152 361450 212 3128871 8.50 8.80 8.49 8.77 0.27 3.18% 8.75 7 8.77 1 79.73
2021-09-02 6152 191202 103 1658356 8.77 8.77 8.60 8.66 0.11 -1.25% 8.62 7 8.66 3 78.73
2021-09-03 6152 183311 97 1582035 8.72 8.72 8.57 8.70 0.04 0.46% 8.66 7 8.70 5 79.09
2021-09-06 6152 192379 100 1653275 8.69 8.73 8.51 8.55 0.15 -1.72% 8.55 13 8.56 5 77.73
2021-09-07 6152 231251 112 1952574 8.55 8.60 8.33 8.42 0.13 -1.52% 8.36 5 8.42 2 76.55
2021-09-08 6152 303157 146 2487877 8.45 8.48 8.00 8.13 0.29 -3.44% 8.12 2 8.13 4 73.91
2021-09-09 6152 246105 104 1989070 8.15 8.16 8.03 8.12 0.01 -0.12% 8.11 6 8.12 4 73.82
2021-09-10 6152 123369 63 1004085 8.12 8.19 8.10 8.19 0.07 0.86% 8.16 5 8.19 4 74.45
2021-09-13 6152 239453 146 1955204 8.19 8.25 8.10 8.20 0.01 0.12% 8.20 1 8.22 3 74.55
2021-09-14 6152 350943 133 2883318 8.20 8.27 8.16 8.25 0.05 0.61% 8.22 8 8.25 6 75.00
2021-09-15 6152 170367 94 1391356 8.22 8.25 8.13 8.25 0.00 0% 8.19 3 8.26 7 75.00
2021-09-16 6152 58725 31 482393 8.16 8.26 8.16 8.20 0.05 -0.61% 8.19 5 8.20 3 74.55
2021-09-17 6152 111000 57 908940 8.16 8.25 8.14 8.25 0.05 0.61% 8.22 5 8.25 8 75.00
2021-09-22 6152 181026 95 1465472 8.10 8.15 8.05 8.12 0.13 -1.58% 8.06 8 8.14 4 73.82
2021-09-23 6152 118970 65 964456 8.12 8.14 8.08 8.11 0.01 -0.12% 8.10 1 8.11 2 73.73
2021-09-24 6152 64510 52 527740 8.15 8.28 8.14 8.17 0.06 0.74% 8.16 1 8.17 1 74.27
2021-09-27 6152 141113 87 1152741 8.17 8.18 8.15 8.17 0.00 0% 8.17 102 8.18 6 74.27
2021-09-28 6152 224707 105 1852148 8.17 8.28 8.17 8.26 0.09 1.1% 8.21 11 8.26 1 75.09
2021-09-29 6152 218004 114 1780993 8.08 8.28 8.07 8.16 0.10 -1.21% 8.16 8 8.18 5 74.18
2021-09-30 6152 912002 338 7745396 8.16 8.97 8.06 8.56 0.40 4.9% 8.56 144 8.57 1 77.82
2021-10-01 6152 460582 226 3765410 8.33 8.33 8.11 8.14 0.42 -4.91% 8.13 22 8.14 2 74.00
2021-10-04 6152 219010 133 1763190 8.15 8.15 7.90 7.96 0.18 -2.21% 7.96 10 8.05 2 72.36
2021-10-05 6152 135807 86 1080266 7.86 8.10 7.86 8.00 0.04 0.5% 8.00 19 8.05 22 72.73
2021-10-06 6152 154931 84 1234420 8.02 8.03 7.94 7.94 0.06 -0.75% 7.94 6 7.99 9 72.18
2021-10-07 6152 162178 84 1321210 8.00 8.26 8.00 8.15 0.21 2.64% 8.14 1 8.15 1 74.09
2021-10-08 6152 91103 49 743293 8.21 8.22 8.12 8.12 0.03 -0.37% 8.12 2 8.14 5 73.82
2021-10-12 6152 86308 60 700083 8.21 8.21 8.05 8.13 0.01 0.12% 8.09 1 8.13 3 73.91
2021-10-13 6152 99911 46 809032 8.13 8.20 8.07 8.13 0.00 0% 8.09 3 8.18 3 73.91
2021-10-14 6152 116574 69 952521 8.29 8.29 8.12 8.15 0.02 0.25% 8.15 6 8.17 2 74.09
2021-10-15 6152 162396 70 1328786 8.20 8.25 8.15 8.18 0.03 0.37% 8.18 2 8.20 24 74.36
2021-10-18 6152 94481 77 773271 8.17 8.23 8.17 8.17 0.01 -0.12% 8.17 3 8.18 14 74.27
2021-10-19 6152 243074 113 2009815 8.19 8.31 8.17 8.31 0.14 1.71% 8.29 29 8.32 5 75.55
2021-10-20 6152 284610 143 2407059 8.31 8.55 8.31 8.53 0.22 2.65% 8.46 26 8.52 10 77.55
2021-10-21 6152 222015 126 1889449 8.60 8.62 8.40 8.42 0.11 -1.29% 8.42 4 8.50 8 76.55
2021-10-22 6152 284468 115 2414553 8.40 8.53 8.40 8.51 0.09 1.07% 8.46 2 8.51 6 77.36
2021-10-25 6152 183242 98 1555889 8.50 8.58 8.42 8.51 0.00 0% 8.51 10 8.52 1 77.36
2021-10-26 6152 445221 174 3825573 8.55 8.64 8.53 8.63 0.12 1.41% 8.58 6 8.63 43 78.45
2021-10-27 6152 437193 218 3834623 8.61 8.90 8.53 8.88 0.25 2.9% 8.87 2 8.88 5 80.73
2021-10-28 6152 442806 226 3962821 8.78 9.10 8.74 8.90 0.02 0.23% 8.89 13 8.95 14 80.91
2021-10-29 6152 204932 88 1817517 8.97 8.97 8.82 8.95 0.05 0.56% 8.89 1 8.95 5 81.36
2021-11-01 6152 364023 157 3297233 8.90 9.20 8.89 9.12 0.17 1.9% 9.11 6 9.12 2 82.91
2021-11-02 6152 284115 146 2551225 9.09 9.09 8.81 8.95 0.17 -1.86% 8.87 2 8.95 2 81.36
2021-11-03 6152 238081 125 2106397 8.91 9.00 8.82 8.86 0.09 -1.01% 8.86 11 8.93 1 80.55
2021-11-04 6152 245660 136 2204502 8.97 9.03 8.87 8.98 0.12 1.35% 8.97 11 9.00 3 81.64
2021-11-05 6152 746798 340 6865801 9.02 9.29 9.02 9.15 0.17 1.89% 9.15 4 9.20 8 83.18
2021-11-08 6152 367850 175 3367660 9.24 9.28 9.00 9.16 0.01 0.11% 9.14 1 9.16 9 83.27
2021-11-09 6152 251266 119 2298844 9.21 9.21 9.13 9.15 0.01 -0.11% 9.14 5 9.15 18 83.18
2021-11-10 6152 222243 98 2033383 9.16 9.20 9.13 9.16 0.01 0.11% 9.14 7 9.16 10 83.27
2021-11-11 6152 308313 114 2816786 9.08 9.19 9.08 9.14 0.02 -0.22% 9.11 18 9.14 11 83.09
2021-11-12 6152 285712 131 2620793 9.14 9.26 9.14 9.15 0.01 0.11% 9.14 28 9.15 7 0.00
2021-11-15 6152 2383040 700 23630445 9.18 10.05 9.18 10.05 0.90 9.84% 10.05 573 0.00 0 0.00
2021-11-16 6152 7108165 2152 77773083 10.70 11.05 10.55 11.05 1.00 9.95% 11.05 1959 0.00 0 0.00
2021-11-17 6152 10145706 3892 119976408 12.15 12.15 11.25 11.90 0.85 7.69% 11.85 15 11.90 37 0.00
2021-11-18 6152 3502634 1522 39370758 11.25 11.65 11.05 11.65 0.25 -2.1% 11.60 20 11.65 2 0.00
2021-11-19 6152 2921455 1056 32501850 11.35 11.45 11.00 11.00 0.65 -5.58% 11.00 20 11.05 4 0.00
2021-11-22 6152 1444953 687 16338851 11.20 11.50 11.10 11.30 0.30 2.73% 11.25 21 11.30 67 0.00
2021-11-23 6152 1875495 913 20329418 11.30 11.30 10.55 10.65 0.65 -5.75% 10.65 30 10.70 3 0.00
2021-11-24 6152 728916 384 7748931 10.60 10.95 10.40 10.65 0.00 0% 10.65 37 10.70 26 0.00
2021-11-25 6152 1915582 825 21420209 10.70 11.50 10.70 11.20 0.55 5.16% 11.20 14 11.25 23 0.00
2021-11-26 6152 1420741 642 15392446 11.20 11.20 10.70 10.70 0.50 -4.46% 10.70 8 10.75 1 0.00
2021-11-29 6152 1089947 407 11452366 10.40 10.80 10.25 10.55 0.15 -1.4% 10.55 8 10.60 10 0.00
2021-11-30 6152 676879 343 7319038 10.90 11.00 10.60 10.60 0.05 0.47% 10.60 38 10.75 1 0.00
2021-12-01 6152 688712 279 7276877 10.45 10.80 10.45 10.65 0.05 0.47% 10.65 457 10.70 10 0.00
2021-12-02 6152 8116425 2572 94413206 10.75 11.70 10.75 11.70 1.05 9.86% 11.70 56 0.00 0 0.00
2021-12-03 6152 4410272 1536 49241729 11.30 11.45 10.95 11.25 0.45 -3.85% 11.25 242 11.30 33 0.00
2021-12-06 6152 1272012 538 14044755 11.25 11.25 10.95 11.10 0.15 -1.33% 11.05 336 11.10 43 0.00
2021-12-07 6152 2731742 1056 31481159 11.20 11.85 11.10 11.55 0.45 4.05% 11.50 16 11.55 67 0.00
2021-12-08 6152 2728168 1008 32047132 11.65 12.05 11.45 11.65 0.10 0.87% 11.65 17 11.70 51 0.00
2021-12-09 6152 2189962 771 24979742 11.40 11.75 11.25 11.35 0.30 -2.58% 11.30 77 11.40 20 0.00
2021-12-10 6152 1170559 484 13343063 11.35 11.60 11.10 11.50 0.15 1.32% 11.45 1 11.50 37 0.00
2021-12-13 6152 3041630 1206 35751111 11.65 12.30 11.30 11.60 0.10 0.87% 11.60 20 11.65 5 0.00
2021-12-14 6152 2984258 1059 35240308 11.75 12.10 11.50 12.00 0.40 3.45% 11.95 9 12.00 232 0.00
2021-12-15 6152 2042254 801 24101219 12.00 12.00 11.55 11.90 0.10 -0.83% 11.90 504 11.95 62 0.00
2021-12-16 6152 2007578 655 23604331 12.05 12.10 11.60 11.60 0.30 -2.52% 11.60 791 11.70 12 0.00
2021-12-17 6152 1558802 642 17650089 11.60 11.60 11.25 11.25 0.35 -3.02% 11.20 131 11.25 113 0.00
2021-12-20 6152 697755 321 7851890 11.50 11.50 11.15 11.25 0.00 0% 11.20 106 11.30 5 0.00
2021-12-21 6152 763928 302 8571389 11.25 11.45 11.10 11.35 0.10 0.89% 11.30 471 11.40 36 0.00
2021-12-22 6152 563452 271 6414725 11.35 11.50 11.30 11.30 0.05 -0.44% 11.30 59 11.35 43 0.00
2021-12-23 6152 1510271 534 17437589 11.50 11.75 11.35 11.55 0.25 2.21% 11.50 31 11.55 11 0.00
2021-12-24 6152 14347667 4435 181399868 11.75 12.70 11.75 12.70 1.15 9.96% 12.70 2415 0.00 0 0.00
2021-12-27 6152 8871745 2983 108498318 12.30 12.70 11.75 12.70 0.00 0% 12.70 40 12.75 8 0.00
2021-12-28 6152 5299266 2274 67696661 12.85 13.20 12.40 12.65 0.05 -0.39% 12.65 3 12.70 23 0.00
2021-12-29 6152 3403197 1411 43471200 12.70 13.10 12.60 12.70 0.05 0.4% 12.70 280 12.75 63 0.00
2021-12-30 6152 2918952 1231 36057922 12.85 12.85 12.20 12.30 0.40 -3.15% 12.30 90 12.35 6 0.00