華興(6164)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　　　11.75
0
0%		12.20
0.45
3.83%		 11.90
-0.3
-2.46%		11.50
-0.4
-3.36%		 　12.50
1
8.7%		13.10
0.6
4.8%		13.55
0.45
3.44%		12.75
-0.8
-5.9%		11.65
-1.1
-8.63%		 　11.65
0
0%		11.45
-0.2
-1.72%		10.80
-0.65
-5.68%		10.35
-0.45
-4.17%		10.40
0.05
0.48%		 　10.65
0.25
2.4%		10.10
-0.55
-5.16%		10.30
0.2
1.98%		10.20
-0.1
-0.97%		10.40
0.2
1.96%		 11.42
2 月　10.80
0.4
3.85%		11.00
0.2
1.85%		11.00
0
0%		 　　　　　　　　　　　11.05
0.05
0.45%		12.15
1.1
9.95%		12.30
0.15
1.23%		 　　12.10
-0.2
-1.63%		 11.70
-0.4
-3.31%		 11.54
3 月　11.55
-0.15
-1.28%		11.80
0.25
2.16%		11.75
-0.05
-0.42%		12.00
0.25
2.13%		 　12.15
0.15
1.25%		12.00
-0.15
-1.23%		11.90
-0.1
-0.83%		11.90
0
0%		11.90
0
0%		 　12.00
0.1
0.84%		12.55
0.55
4.58%		12.55
0
0%		12.55
0
0%		12.80
0.25
1.99%		 　12.70
-0.1
-0.78%		12.30
-0.4
-3.15%		12.35
0.05
0.41%		12.20
-0.15
-1.21%		12.10
-0.1
-0.82%		 　12.25
0.15
1.24%		12.20
-0.05
-0.41%		 12.2
4 月12.65
0.45
3.69%		 　　　13.40
0.75
5.93%		12.60
-0.8
-5.97%		12.60
0
0%		12.20
-0.4
-3.17%		 　12.25
0.05
0.41%		12.45
0.2
1.63%		11.95
-0.5
-4.02%		12.20
0.25
2.09%		12.40
0.2
1.64%		 　12.20
-0.2
-1.61%		12.35
0.15
1.23%		12.50
0.15
1.21%		12.35
-0.15
-1.2%		12.50
0.15
1.21%		 　12.80
0.3
2.4%		12.70
-0.1
-0.78%		12.80
0.1
0.79%		13.25
0.45
3.52%		 12.57
5 月　　12.75
-0.5
-3.77%		11.95
-0.8
-6.27%		11.90
-0.05
-0.42%		11.65
-0.25
-2.1%		12.00
0.35
3%		 　11.70
-0.3
-2.5%		10.75
-0.95
-8.12%		9.68
-1.07
-9.95%		9.68
0
0%		9.56
-0.12
-1.24%		 　8.61
-0.95
-9.94%		9.47
0.86
9.99%		9.52
0.05
0.53%		9.35
-0.17
-1.79%		9.51
0.16
1.71%		 　9.76
0.25
2.63%		9.71
-0.05
-0.51%		9.75
0.04
0.41%		9.72
-0.03
-0.31%		10.10
0.38
3.91%		 10.05
-0.05
-0.5%		10.28
6 月10.10
0.05
0.5%		10.00
-0.1
-0.99%		10.20
0.2
2%		10.50
0.3
2.94%		 　10.35
-0.15
-1.43%		10.40
0.05
0.48%		10.15
-0.25
-2.4%		10.25
0.1
0.99%		10.20
-0.05
-0.49%		 　　10.30
0.1
0.98%		10.15
-0.15
-1.46%		10.50
0.35
3.45%		10.20
-0.3
-2.86%		 　9.95
-0.25
-2.45%		10.00
0.05
0.5%		11.00
1
10%		12.10
1.1
10%		12.35
0.25
2.07%		 　11.90
-0.45
-3.64%		11.30
-0.6
-5.04%		11.50
0.2
1.77%		 10.66
7 月11.25
-0.25
-2.17%		11.45
0.2
1.78%		 　12.05
0.6
5.24%		11.80
-0.25
-2.07%		11.85
0.05
0.42%		11.80
-0.05
-0.42%		11.90
0.1
0.85%		 　12.50
0.6
5.04%		11.80
-0.7
-5.6%		11.65
-0.15
-1.27%		12.10
0.45
3.86%		12.00
-0.1
-0.83%		 　12.30
0.3
2.5%		12.15
-0.15
-1.22%		12.00
-0.15
-1.23%		13.20
1.2
10%		14.50
1.3
9.85%		 　15.95
1.45
10%		16.20
0.25
1.57%		14.60
-1.6
-9.88%		14.90
0.3
2.05%		14.70
-0.2
-1.34%		 12.98
8 月　15.05
0.35
2.38%		16.55
1.5
9.97%		18.20
1.65
9.97%		19.75
1.55
8.52%		19.80
0.05
0.25%		 　18.90
-0.9
-4.55%		17.50
-1.4
-7.41%		17.35
-0.15
-0.86%		17.75
0.4
2.31%		16.30
-1.45
-8.17%		 　16.15
-0.15
-0.92%		14.75
-1.4
-8.67%		16.20
1.45
9.83%		15.25
-0.95
-5.86%		15.25
0
0%		 　15.70
0.45
2.95%		15.00
-0.7
-4.46%		16.50
1.5
10%		15.90
-0.6
-3.64%		15.80
-0.1
-0.63%		 　15.80
0
0%		16.15
0.35
2.22%		16.62
9 月17.25
1.1
6.81%		16.65
-0.6
-3.48%		16.95
0.3
1.8%		 　15.90
-1.05
-6.19%		16.60
0.7
4.4%		15.85
-0.75
-4.52%		16.10
0.25
1.58%		15.95
-0.15
-0.93%		 　15.80
-0.15
-0.94%		16.10
0.3
1.9%		15.70
-0.4
-2.48%		15.35
-0.35
-2.23%		15.30
-0.05
-0.33%		 　　　14.90
-0.4
-2.61%		14.95
0.05
0.34%		15.25
0.3
2.01%		 　15.80
0.55
3.61%		15.25
-0.55
-3.48%		14.50
-0.75
-4.92%		14.55
0.05
0.34%		 15.63
10 月13.70
-0.85
-5.84%		 　13.15
-0.55
-4.01%		14.25
1.1
8.37%		13.85
-0.4
-2.81%		14.25
0.4
2.89%		14.05
-0.2
-1.4%		 　　13.75
-0.3
-2.14%		13.45
-0.3
-2.18%		13.60
0.15
1.12%		14.05
0.45
3.31%		 　14.05
0
0%		14.40
0.35
2.49%		14.30
-0.1
-0.69%		14.20
-0.1
-0.7%		13.95
-0.25
-1.76%		 　14.05
0.1
0.72%		14.15
0.1
0.71%		14.35
0.2
1.41%		14.35
0
0%		14.15
-0.2
-1.39%		 14.03
11 月14.80
0.65
4.59%		14.20
-0.6
-4.05%		14.65
0.45
3.17%		14.65
0
0%		14.75
0.1
0.68%		 　14.30
-0.45
-3.05%		14.50
0.2
1.4%		14.65
0.15
1.03%		14.30
-0.35
-2.39%		14.05
-0.25
-1.75%		 　14.55
0.5
3.56%		14.35
-0.2
-1.37%		15.00
0.65
4.53%		14.30
-0.7
-4.67%		14.20
-0.1
-0.7%		 　14.60
0.4
2.82%		14.40
-0.2
-1.37%		14.70
0.3
2.08%		14.85
0.15
1.02%		14.30
-0.55
-3.7%		 　14.00
-0.3
-2.1%		14.45
0.45
3.21%		 14.48
12 月14.85
0.4
2.77%		14.45
-0.4
-2.69%		14.50
0.05
0.35%		 　15.95
1.45
10%		16.70
0.75
4.7%		15.95
-0.75
-4.49%		16.30
0.35
2.19%		15.85
-0.45
-2.76%		 　16.10
0.25
1.58%		15.75
-0.35
-2.17%		16.25
0.5
3.17%		16.30
0.05
0.31%		15.70
-0.6
-3.68%		 　16.15
0.45
2.87%		16.05
-0.1
-0.62%		15.80
-0.25
-1.56%		16.50
0.7
4.43%		16.10
-0.4
-2.42%		 　17.70
1.6
9.94%		17.00
-0.7
-3.95%		17.25
0.25
1.47%		17.60
0.35
2.03%		　16.18

說明:最高漲幅:10%最低跌幅:-9.95% 最高價:19.80最低價:8.61平均價:13.27,灰色底表示週末,漲146天(64.69)元,跌139天(-54.34)元,平盤17天
10%=16,9%=3,8%=1,7%=1,6%=2,5%=11,4%=15,3%=21,2%=34,1%=28,0%=31,-0%=1,-1%=2,-2%=2,-3%=4,-4%=7,-5%=7,-6%=10,-7%=16,-8%=17,-9%=28,-10%=45,

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 6164 2912876 1220 33897622 11.95 11.95 11.40 11.75 0.10 0% 11.70 9 11.75 14 0.00
2021-01-05 6164 3952272 1599 48682445 11.75 12.60 11.75 12.20 0.45 3.83% 12.15 20 12.20 11 0.00
2021-01-07 6164 1911838 778 23002918 12.20 12.20 11.90 11.90 0.20 -2.46% 11.90 13 11.95 10 0.00
2021-01-08 6164 1453673 631 16711143 11.90 11.90 11.25 11.50 0.40 -3.36% 11.50 56 11.55 13 0.00
2021-01-11 6164 3670205 1552 45641292 11.80 12.65 11.80 12.50 1.00 8.7% 12.50 53 12.55 36 0.00
2021-01-12 6164 4295411 1805 55563165 12.60 13.40 12.45 13.10 0.60 4.8% 13.05 33 13.10 45 0.00
2021-01-13 6164 2821609 1174 38283743 13.40 13.75 13.40 13.55 0.45 3.44% 13.50 9 13.55 51 0.00
2021-01-14 6164 6416991 2061 81936743 13.50 13.50 12.20 12.75 0.80 -5.9% 12.70 132 12.75 33 0.00
2021-01-15 6164 4596906 1518 55456786 13.00 13.00 11.50 11.65 1.10 -8.63% 11.60 11 11.65 15 0.00
2021-01-18 6164 1887911 804 22141244 12.10 12.10 11.40 11.65 0.00 0% 11.65 42 11.70 6 0.00
2021-01-19 6164 1063238 452 12345690 11.80 11.90 11.40 11.45 0.20 -1.72% 11.45 2 11.50 18 0.00
2021-01-20 6164 2741066 1061 31233544 11.65 12.00 10.80 10.80 0.65 -5.68% 10.80 55 10.85 2 0.00
2021-01-21 6164 1586688 656 16809819 10.50 11.25 10.30 10.35 0.45 -4.17% 10.35 43 10.45 2 0.00
2021-01-22 6164 2575150 664 26455029 10.35 10.55 9.98 10.40 0.05 0.48% 10.35 27 10.45 8 0.00
2021-01-25 6164 1030995 410 11044084 10.40 11.00 10.40 10.65 0.25 2.4% 10.60 67 10.70 2 0.00
2021-01-26 6164 1971598 630 20659640 10.60 10.95 10.00 10.10 0.55 -5.16% 10.10 29 10.15 34 0.00
2021-01-27 6164 936774 404 9537067 10.15 10.40 10.00 10.30 0.20 1.98% 10.25 15 10.30 29 0.00
2021-01-28 6164 660075 266 6769721 10.30 10.50 10.15 10.20 0.10 -0.97% 10.20 10 10.25 5 0.00
2021-01-29 6164 1155659 459 12107549 10.45 10.70 10.30 10.40 0.20 1.96% 10.40 5 10.45 2 0.00
2021-02-02 6164 881184 371 9381386 10.45 10.90 10.40 10.80 0.40 3.85% 10.75 7 10.80 14 0.00
2021-02-03 6164 2613543 709 28857180 10.95 11.30 10.80 11.00 0.20 1.85% 10.90 1 11.00 4 0.00
2021-02-04 6164 1479932 436 16346737 11.00 11.35 10.85 11.00 0.00 0% 10.95 21 11.00 3 0.00
2021-02-17 6164 820946 320 9145704 11.20 11.40 10.95 11.05 0.00 0.45% 11.00 60 11.05 3 0.00
2021-02-18 6164 20826939 1570 251934724 11.00 12.15 10.90 12.15 1.10 9.95% 12.15 246 0.00 0 0.00
2021-02-19 6164 4966595 1480 60744473 12.00 12.65 11.95 12.30 0.15 1.23% 12.25 43 12.30 48 0.00
2021-02-23 6164 1891552 536 22850549 12.10 12.30 11.90 12.10 0.05 -1.63% 12.05 71 12.15 13 0.00
2021-02-25 6164 628419 296 7348680 11.80 11.95 11.60 11.70 0.10 -3.31% 11.70 14 11.80 7 0.00
2021-03-02 6164 673007 273 7915407 11.80 12.10 11.55 11.55 0.15 -1.28% 11.50 7 11.55 1 0.00
2021-03-03 6164 820655 406 9751390 11.75 12.15 11.55 11.80 0.25 2.16% 11.80 6 11.85 25 0.00
2021-03-04 6164 1388532 609 16646797 11.80 12.40 11.65 11.75 0.05 -0.42% 11.75 31 11.85 7 0.00
2021-03-05 6164 1133504 551 13614190 11.80 12.20 11.70 12.00 0.25 2.13% 11.95 29 12.00 5 0.00
2021-03-08 6164 14060790 4744 181039619 12.15 13.20 12.05 12.15 0.15 1.25% 12.15 37 12.20 18 0.00
2021-03-09 6164 2714156 1271 32531834 12.15 12.35 11.70 12.00 0.15 -1.23% 11.95 19 12.00 18 0.00
2021-03-10 6164 1087886 540 13015899 12.00 12.25 11.85 11.90 0.10 -0.83% 11.85 61 11.90 11 0.00
2021-03-11 6164 891404 433 10624528 12.00 12.10 11.85 11.90 0.00 0% 11.90 4 11.95 68 0.00
2021-03-12 6164 866969 314 10306410 12.00 12.05 11.80 11.90 0.00 0% 11.85 110 11.90 45 0.00
2021-03-15 6164 1514079 718 18230801 12.05 12.25 11.85 12.00 0.10 0.84% 12.00 177 12.05 2 0.00
2021-03-16 6164 3775795 1618 47277967 12.00 12.95 12.00 12.55 0.55 4.58% 12.50 29 12.55 98 0.00
2021-03-17 6164 1712412 694 21496617 12.75 12.75 12.40 12.55 0.00 0% 12.50 9 12.55 62 0.00
2021-03-18 6164 1535226 562 19319787 12.60 12.80 12.45 12.55 0.00 0% 12.50 47 12.55 407 0.00
2021-03-19 6164 2340740 978 29790338 12.55 13.15 12.30 12.80 0.25 1.99% 12.75 24 12.80 38 0.00
2021-03-22 6164 2492143 892 31801003 13.00 13.10 12.60 12.70 0.10 -0.78% 12.65 29 12.70 72 0.00
2021-03-23 6164 1523867 646 18913053 12.75 12.85 12.20 12.30 0.40 -3.15% 12.25 50 12.30 12 0.00
2021-03-24 6164 1378337 578 17145109 12.35 12.75 12.20 12.35 0.05 0.41% 12.30 51 12.35 15 0.00
2021-03-25 6164 1047416 396 12859009 12.45 12.60 12.10 12.20 0.15 -1.21% 12.20 6 12.25 59 0.00
2021-03-26 6164 930120 395 11258178 12.25 12.30 12.00 12.10 0.10 -0.82% 12.05 140 12.10 25 0.00
2021-03-29 6164 853437 426 10458031 12.10 12.45 12.05 12.25 0.15 1.24% 12.20 12 12.25 97 0.00
2021-03-30 6164 1111993 417 13663646 12.30 12.45 12.15 12.20 0.05 -0.41% 12.15 69 12.20 57 0.00
2021-04-01 6164 5701733 1901 73664211 12.50 13.50 12.50 12.65 0.25 3.69% 12.60 91 12.65 39 0.00
2021-04-06 6164 5017623 1785 67005279 13.15 13.80 12.85 13.40 0.75 5.93% 13.40 9 13.50 71 0.00
2021-04-07 6164 6104665 2229 78201108 13.50 13.80 12.40 12.60 0.80 -5.97% 12.55 139 12.60 74 0.00
2021-04-08 6164 1792929 689 22616221 12.55 12.75 12.40 12.60 0.00 0% 12.60 220 12.65 88 0.00
2021-04-09 6164 2469934 932 30555813 12.70 12.80 12.20 12.20 0.40 -3.17% 12.20 177 12.25 69 0.00
2021-04-12 6164 1222743 508 15024732 12.35 12.45 12.20 12.25 0.05 0.41% 12.25 19 12.30 10 0.00
2021-04-13 6164 16061741 1984 206148732 12.50 13.05 12.10 12.45 0.20 1.63% 12.40 2 12.50 57 0.00
2021-04-14 6164 2310026 907 27705227 12.40 12.45 11.35 11.95 0.50 -4.02% 11.95 2 12.00 10 0.00
2021-04-15 6164 1034006 419 12476205 12.10 12.20 11.80 12.20 0.25 2.09% 12.15 3 12.20 7 0.00
2021-04-16 6164 1452325 528 17871075 12.35 12.40 12.20 12.40 0.20 1.64% 12.35 9 12.40 104 0.00
2021-04-19 6164 1125762 451 13848442 12.55 12.55 12.20 12.20 0.20 -1.61% 12.20 140 12.25 2 0.00
2021-04-20 6164 1000706 462 12315452 12.35 12.45 12.05 12.35 0.15 1.23% 12.35 18 12.40 111 0.00
2021-04-21 6164 4090467 916 51428243 12.50 12.75 12.25 12.50 0.15 1.21% 12.50 18 12.55 2 0.00
2021-04-22 6164 2485958 791 30853626 12.80 12.80 12.10 12.35 0.15 -1.2% 12.35 24 12.40 29 0.00
2021-04-23 6164 1838175 812 22668445 12.35 12.55 12.05 12.50 0.15 1.21% 12.40 4 12.50 63 0.00
2021-04-26 6164 58700950 6774 793263311 12.65 13.75 12.55 12.80 0.30 2.4% 12.80 15 12.85 17 0.00
2021-04-27 6164 4222426 1372 53238148 12.75 12.95 12.40 12.70 0.10 -0.78% 12.60 3 12.70 32 0.00
2021-04-28 6164 1938214 820 24452092 12.75 12.80 12.45 12.80 0.10 0.79% 12.75 31 12.80 96 0.00
2021-04-29 6164 4771771 1786 62431048 13.00 13.30 12.65 13.25 0.45 3.52% 13.20 64 13.25 80 0.00
2021-05-03 6164 3820783 1327 50141691 13.55 13.65 12.70 12.75 0.50 -3.77% 12.70 107 12.75 6 0.00
2021-05-04 6164 2904837 927 34895028 12.90 12.90 11.50 11.95 0.80 -6.27% 11.95 8 12.00 22 0.00
2021-05-05 6164 1219734 465 14501434 12.05 12.20 11.65 11.90 0.05 -0.42% 11.80 11 11.95 18 0.00
2021-05-06 6164 1064874 415 12508041 12.15 12.15 11.50 11.65 0.25 -2.1% 11.60 34 11.65 14 0.00
2021-05-07 6164 975880 377 11591768 11.65 12.10 11.65 12.00 0.35 3% 11.95 18 12.00 13 0.00
2021-05-10 6164 1189767 393 14033131 12.00 12.10 11.65 11.70 0.30 -2.5% 11.70 11 11.75 18 0.00
2021-05-11 6164 1353751 524 15149274 11.60 11.70 10.65 10.75 0.95 -8.12% 10.75 1 10.80 1 0.00
2021-05-12 6164 1602305 546 15961652 10.50 10.65 9.68 9.68 1.07 -9.95% 0.00 0 9.68 463 0.00
2021-05-13 6164 1588151 486 14764745 8.75 10.00 8.75 9.68 0.00 0% 9.68 9 9.75 13 0.00
2021-05-14 6164 660408 324 6478532 10.00 10.30 9.51 9.56 0.12 -1.24% 9.56 11 9.66 2 0.00
2021-05-17 6164 1144059 454 9997932 8.61 9.20 8.61 8.61 0.95 -9.94% 0.00 0 8.61 199 0.00
2021-05-18 6164 1102010 410 10176219 8.62 9.47 8.62 9.47 0.86 9.99% 9.47 16 0.00 0 0.00
2021-05-19 6164 703791 295 6713580 9.49 9.90 9.35 9.52 0.05 0.53% 9.50 10 9.52 65 0.00
2021-05-20 6164 626706 212 5946240 9.59 9.67 9.32 9.35 0.17 -1.79% 9.35 19 9.38 5 0.00
2021-05-21 6164 427562 179 4088771 9.63 9.70 9.47 9.51 0.16 1.71% 9.51 9 9.63 4 0.00
2021-05-24 6164 621422 264 6000005 9.50 9.88 9.33 9.76 0.25 2.63% 9.76 4 9.79 3 0.00
2021-05-25 6164 666314 270 6540199 10.00 10.00 9.71 9.71 0.05 -0.51% 9.71 18 9.77 6 0.00
2021-05-26 6164 197555 128 1924970 9.80 9.84 9.68 9.75 0.04 0.41% 9.72 3 9.76 1 0.00
2021-05-27 6164 369128 162 3613693 9.75 9.90 9.65 9.72 0.03 -0.31% 9.72 1 9.78 3 0.00
2021-05-28 6164 728014 329 7312721 9.98 10.15 9.80 10.10 0.38 3.91% 10.05 39 10.10 31 0.00
2021-05-31 6164 533690 255 5350968 10.20 10.20 9.92 10.05 0.05 -0.5% 10.00 4 10.05 1 0.00
2021-06-01 6164 383771 204 3862856 9.97 10.20 9.97 10.10 0.05 0.5% 10.05 40 10.15 65 0.00
2021-06-02 6164 526014 197 5291709 10.10 10.20 9.96 10.00 0.10 -0.99% 10.00 46 10.05 4 0.00
2021-06-03 6164 401669 174 4074743 10.05 10.20 10.05 10.20 0.20 2% 10.15 18 10.20 64 0.00
2021-06-04 6164 1239721 543 13099189 10.40 10.85 10.40 10.50 0.30 2.94% 10.50 18 10.55 26 0.00
2021-06-07 6164 567580 285 5823015 10.65 10.65 10.00 10.35 0.15 -1.43% 10.25 4 10.35 3 0.00
2021-06-08 6164 456253 172 4732631 10.45 10.45 10.30 10.40 0.05 0.48% 10.35 12 10.40 6 0.00
2021-06-09 6164 259183 143 2657898 10.50 10.50 10.10 10.15 0.25 -2.4% 10.15 26 10.20 20 0.00
2021-06-10 6164 191082 103 1952177 10.20 10.35 10.10 10.25 0.10 0.99% 10.15 52 10.25 4 0.00
2021-06-11 6164 395428 165 4051108 10.25 10.40 10.15 10.20 0.05 -0.49% 10.20 20 10.25 48 0.00
2021-06-15 6164 520836 243 5399558 10.55 10.55 10.20 10.30 0.10 0.98% 10.30 9 10.35 1 0.00
2021-06-16 6164 248133 110 2542739 10.25 10.35 10.15 10.15 0.15 -1.46% 10.15 3 10.20 4 0.00
2021-06-17 6164 305368 172 3163658 10.10 10.50 10.10 10.50 0.35 3.45% 10.45 11 10.50 66 0.00
2021-06-18 6164 300787 169 3101240 10.55 10.55 10.20 10.20 0.30 -2.86% 10.20 42 10.30 9 0.00
2021-06-21 6164 494215 236 4929428 10.10 10.20 9.86 9.95 0.25 -2.45% 9.95 10 9.97 6 0.00
2021-06-22 6164 237208 110 2379199 10.10 10.10 9.99 10.00 0.05 0.5% 10.00 13 10.05 15 0.00
2021-06-23 6164 1399737 440 15259857 10.60 11.00 10.55 11.00 1.00 10% 11.00 2354 0.00 0 0.00
2021-06-24 6164 5383812 1755 64973390 12.10 12.10 11.70 12.10 1.10 10% 12.10 1464 0.00 0 0.00
2021-06-25 6164 7563725 2974 92317569 12.30 12.70 11.85 12.35 0.25 2.07% 12.30 40 12.35 77 0.00
2021-06-28 6164 2947163 1048 35612396 12.50 12.55 11.85 11.90 0.45 -3.64% 11.90 117 11.95 1 0.00
2021-06-29 6164 1756525 648 20511069 12.00 12.00 11.30 11.30 0.60 -5.04% 11.30 16 11.40 10 0.00
2021-06-30 6164 998677 516 11608362 11.40 11.95 11.40 11.50 0.20 1.77% 11.50 37 11.55 15 0.00
2021-07-01 6164 861785 436 9849341 11.70 11.90 11.20 11.25 0.25 -2.17% 11.25 77 11.30 2 0.00
2021-07-02 6164 959062 445 11097743 11.55 11.90 11.35 11.45 0.20 1.78% 11.45 22 11.50 3 0.00
2021-07-05 6164 2205265 971 26560603 11.65 12.30 11.65 12.05 0.60 5.24% 12.05 81 12.10 26 0.00
2021-07-06 6164 1213042 437 14424680 12.05 12.35 11.70 11.80 0.25 -2.07% 11.80 5 11.85 20 0.00
2021-07-07 6164 926878 367 11068238 11.80 12.15 11.75 11.85 0.05 0.42% 11.85 22 11.95 18 0.00
2021-07-08 6164 585638 267 6950044 12.10 12.10 11.80 11.80 0.05 -0.42% 11.80 28 11.85 20 0.00
2021-07-09 6164 1300730 530 15658120 11.70 12.25 11.70 11.90 0.10 0.85% 11.90 12 11.95 16 0.00
2021-07-12 6164 3313923 1342 40977710 12.10 12.85 11.90 12.50 0.60 5.04% 12.45 52 12.50 29 0.00
2021-07-13 6164 2469010 964 29995662 12.75 12.75 11.60 11.80 0.70 -5.6% 11.75 7 11.80 2 0.00
2021-07-14 6164 1520300 471 17447051 11.90 12.10 11.20 11.65 0.15 -1.27% 11.65 5 11.70 15 0.00
2021-07-15 6164 611199 295 7291937 11.65 12.15 11.65 12.10 0.45 3.86% 12.05 5 12.10 43 0.00
2021-07-16 6164 1079742 373 13090203 12.10 12.30 11.95 12.00 0.10 -0.83% 12.00 26 12.05 10 0.00
2021-07-19 6164 1430199 549 17515478 11.95 12.50 11.95 12.30 0.30 2.5% 12.25 19 12.30 13 0.00
2021-07-20 6164 921123 344 11117911 12.05 12.35 11.90 12.15 0.15 -1.22% 12.10 5 12.15 4 0.00
2021-07-21 6164 1246852 365 14964162 12.20 12.30 11.85 12.00 0.15 -1.23% 12.00 28 12.05 61 0.00
2021-07-22 6164 10801000 2786 141432200 12.25 13.20 12.20 13.20 1.20 10% 13.20 677 0.00 0 0.00
2021-07-23 6164 7772373 2104 111396098 14.00 14.50 13.90 14.50 1.30 9.85% 14.50 22930 0.00 0 0.00
2021-07-26 6164 4843566 946 77254850 15.95 15.95 15.95 15.95 1.45 10% 15.95 5455 0.00 0 0.00
2021-07-27 6164 31993142 13265 521185503 16.05 17.35 15.50 16.20 0.25 1.57% 16.15 111 16.20 108 0.00
2021-07-28 6164 9228203 4028 137216528 15.90 15.95 14.60 14.60 1.60 -9.88% 0.00 0 14.60 365 0.00
2021-07-29 6164 7801293 3329 116535347 14.25 15.45 14.15 14.90 0.30 2.05% 14.90 74 14.95 17 0.00
2021-07-30 6164 6285021 2525 93831909 14.70 15.35 14.35 14.70 0.20 -1.34% 14.70 84 14.75 65 0.00
2021-08-02 6164 3201481 1387 47670906 14.75 15.20 14.60 15.05 0.35 2.38% 15.00 20 15.05 83 0.00
2021-08-03 6164 12512660 3590 204621329 15.20 16.55 15.20 16.55 1.50 9.97% 16.55 1577 0.00 0 0.00
2021-08-04 6164 35645866 13542 621601621 17.20 18.20 16.85 18.20 1.65 9.97% 18.20 7592 0.00 0 0.00
2021-08-05 6164 38053972 16186 722857970 18.55 20.00 17.40 19.75 1.55 8.52% 19.70 25 19.75 47 0.00
2021-08-06 6164 33593716 15178 669242477 19.75 20.90 18.95 19.80 0.05 0.25% 19.75 1 19.80 194 0.00
2021-08-09 6164 12799557 5815 244007796 19.60 19.95 18.20 18.90 0.90 -4.55% 18.85 1 18.90 7 0.00
2021-08-10 6164 9772909 4408 175010682 19.00 19.00 17.20 17.50 1.40 -7.41% 17.50 59 17.55 73 194.44
2021-08-11 6164 11529368 4856 198091379 17.60 17.85 16.50 17.35 0.15 -0.86% 17.30 70 17.35 18 192.78
2021-08-12 6164 8773999 3931 153813189 17.35 17.90 16.85 17.75 0.40 2.31% 17.70 3 17.75 21 197.22
2021-08-13 6164 7340462 3530 124868705 17.35 17.90 16.30 16.30 1.45 -8.17% 16.25 33 16.30 3 181.11
2021-08-16 6164 6310579 2668 99828800 15.40 16.55 15.30 16.15 0.15 -0.92% 16.10 7 16.15 58 179.44
2021-08-17 6164 5815768 2418 89878347 16.25 16.50 14.70 14.75 1.40 -8.67% 14.70 37 14.75 49 163.89
2021-08-18 6164 7238062 2731 111285826 14.30 16.20 14.20 16.20 1.45 9.83% 16.20 339 0.00 0 180.00
2021-08-19 6164 9521545 4046 151061799 15.75 16.70 15.20 15.25 0.95 -5.86% 15.25 1 15.30 6 169.44
2021-08-20 6164 4814944 2072 74599175 15.30 15.90 14.90 15.25 0.00 0% 15.25 2 15.30 13 169.44
2021-08-23 6164 3428631 1659 54288646 15.65 16.20 15.45 15.70 0.45 2.95% 15.70 3 15.75 9 174.44
2021-08-24 6164 3491482 1551 53928623 16.40 16.45 15.00 15.00 0.70 -4.46% 15.00 143 15.05 2 166.67
2021-08-25 6164 10908007 3224 177735994 15.05 16.50 15.00 16.50 1.50 10% 16.50 241 0.00 0 183.33
2021-08-26 6164 8584219 3608 136405526 16.35 16.35 15.55 15.90 0.60 -3.64% 15.85 16 15.90 12 176.67
2021-08-27 6164 5937523 2548 94672970 15.90 16.40 15.60 15.80 0.10 -0.63% 15.80 82 15.85 24 175.56
2021-08-30 6164 2087159 965 33193556 16.00 16.10 15.80 15.80 0.00 0% 15.80 117 15.85 2 175.56
2021-08-31 6164 3706707 1819 59662984 16.00 16.35 15.90 16.15 0.35 2.22% 16.10 4 16.15 21 179.44
2021-09-01 6164 14882616 6157 252194804 16.35 17.40 16.15 17.25 1.10 6.81% 17.20 20 17.25 33 191.67
2021-09-02 6164 6051106 2967 101339471 17.25 17.25 16.30 16.65 0.60 -3.48% 16.60 2 16.65 66 185.00
2021-09-03 6164 5108980 2531 86492946 16.95 17.45 16.55 16.95 0.30 1.8% 16.90 13 16.95 73 188.33
2021-09-06 6164 3176928 1682 52235173 17.00 17.15 15.90 15.90 1.05 -6.19% 15.90 51 16.00 31 176.67
2021-09-07 6164 8311652 3223 136026317 15.95 16.85 15.55 16.60 0.70 4.4% 16.60 121 16.65 12 184.44
2021-09-08 6164 3457250 1544 55390155 16.25 16.35 15.75 15.85 0.75 -4.52% 15.85 31 15.90 3 176.11
2021-09-09 6164 1544900 767 24831595 16.00 16.25 15.85 16.10 0.25 1.58% 16.05 12 16.10 11 178.89
2021-09-10 6164 1245715 572 19980517 16.10 16.35 15.90 15.95 0.15 -0.93% 15.95 9 16.00 8 177.22
2021-09-13 6164 1142156 583 18060567 16.05 16.05 15.70 15.80 0.15 -0.94% 15.80 10 15.85 14 175.56
2021-09-14 6164 3923767 1524 62804675 16.00 16.35 15.55 16.10 0.30 1.9% 16.10 22 16.15 20 178.89
2021-09-15 6164 1562776 758 24636317 15.95 16.15 15.65 15.70 0.40 -2.48% 15.70 1 15.75 7 174.44
2021-09-16 6164 1054503 601 16362044 15.70 15.85 15.35 15.35 0.35 -2.23% 15.35 17 15.40 13 170.56
2021-09-17 6164 844000 438 13024500 15.35 15.60 15.30 15.30 0.05 -0.33% 15.30 67 15.35 6 170.00
2021-09-22 6164 1182274 663 17446567 14.35 15.05 14.30 14.90 0.40 -2.61% 14.90 6 14.95 11 165.56
2021-09-23 6164 1002943 504 15058217 15.10 15.30 14.85 14.95 0.05 0.34% 14.90 29 15.00 7 166.11
2021-09-24 6164 1171295 513 17953480 14.95 15.60 14.95 15.25 0.30 2.01% 15.25 2 15.30 24 169.44
2021-09-27 6164 2474100 1290 39309317 15.35 16.20 15.20 15.80 0.55 3.61% 15.80 7 15.85 24 175.56
2021-09-28 6164 1427147 748 22065442 15.85 16.10 15.20 15.25 0.55 -3.48% 15.25 13 15.35 16 169.44
2021-09-29 6164 1919770 870 28133241 14.55 15.00 14.40 14.50 0.75 -4.92% 14.50 22 14.55 104 161.11
2021-09-30 6164 1112348 540 16193114 14.70 14.75 14.40 14.55 0.05 0.34% 14.55 10 14.60 4 161.67
2021-10-01 6164 2618834 1148 36283960 14.30 14.55 13.35 13.70 0.85 -5.84% 13.65 9 13.70 25 152.22
2021-10-04 6164 1874534 765 25393907 14.00 14.10 13.00 13.15 0.55 -4.01% 13.15 8 13.20 23 146.11
2021-10-05 6164 2753525 1337 37881345 13.45 14.35 12.60 14.25 1.10 8.37% 14.25 18 14.30 5 158.33
2021-10-06 6164 2122048 1140 30150377 14.70 14.70 13.70 13.85 0.40 -2.81% 13.80 6 13.85 3 153.89
2021-10-07 6164 1484531 726 21205536 14.15 14.50 14.00 14.25 0.40 2.89% 14.20 21 14.25 12 158.33
2021-10-08 6164 705480 410 10040065 14.35 14.50 14.00 14.05 0.20 -1.4% 14.05 104 14.10 8 156.11
2021-10-12 6164 793230 393 11037087 14.10 14.25 13.70 13.75 0.30 -2.14% 13.75 24 13.80 7 152.78
2021-10-13 6164 926946 532 12694979 13.85 14.10 13.35 13.45 0.30 -2.18% 13.40 35 13.45 19 149.44
2021-10-14 6164 1070622 465 14677927 13.75 13.90 13.45 13.60 0.15 1.12% 13.60 1 13.70 10 151.11
2021-10-15 6164 1028179 529 14543557 14.00 14.40 13.90 14.05 0.45 3.31% 14.05 29 14.10 55 156.11
2021-10-18 6164 599472 348 8430682 14.40 14.40 13.85 14.05 0.00 0% 14.00 15 14.05 9 156.11
2021-10-19 6164 1347708 737 19413291 14.10 14.65 14.05 14.40 0.35 2.49% 14.40 28 14.45 14 160.00
2021-10-20 6164 644057 360 9277111 14.50 14.75 14.20 14.30 0.10 -0.69% 14.30 5 14.35 6 158.89
2021-10-21 6164 1196303 643 17336213 14.40 14.85 14.15 14.20 0.10 -0.7% 14.15 35 14.20 1 157.78
2021-10-22 6164 716012 423 10028509 14.10 14.25 13.85 13.95 0.25 -1.76% 13.90 39 13.95 22 155.00
2021-10-25 6164 642225 322 9002692 13.85 14.30 13.85 14.05 0.10 0.72% 14.05 48 14.10 22 156.11
2021-10-26 6164 689496 373 9826924 14.20 14.40 14.15 14.15 0.10 0.71% 14.15 34 14.20 3 157.22
2021-10-27 6164 595955 371 8527241 14.05 14.50 14.05 14.35 0.20 1.41% 14.35 6 14.40 20 159.44
2021-10-28 6164 787107 413 11401832 14.35 14.70 14.30 14.35 0.00 0% 14.30 37 14.40 7 159.44
2021-10-29 6164 881462 383 12587542 14.50 14.50 14.10 14.15 0.20 -1.39% 14.15 7 14.20 17 157.22
2021-11-01 6164 1713004 948 25247782 14.30 14.95 14.20 14.80 0.65 4.59% 14.80 4 14.85 4 164.44
2021-11-02 6164 2694875 1345 39587775 14.90 15.30 14.20 14.20 0.60 -4.05% 14.20 29 14.25 27 157.78
2021-11-03 6164 1784727 872 26221748 14.45 14.95 14.30 14.65 0.45 3.17% 14.60 33 14.65 7 162.78
2021-11-04 6164 2023402 1065 30046037 14.80 15.10 14.65 14.65 0.00 0% 14.65 24 14.75 16 162.78
2021-11-05 6164 1000193 513 14762233 14.95 14.95 14.60 14.75 0.10 0.68% 14.70 22 14.75 8 163.89
2021-11-08 6164 1213814 573 17491774 14.75 14.85 14.30 14.30 0.45 -3.05% 14.30 68 14.35 15 158.89
2021-11-09 6164 720989 412 10431137 14.50 14.70 14.30 14.50 0.20 1.4% 14.50 12 14.60 15 161.11
2021-11-10 6164 866645 392 12634879 14.50 14.70 14.40 14.65 0.15 1.03% 14.60 2 14.65 14 162.78
2021-11-11 6164 696538 383 10071458 14.65 14.65 14.30 14.30 0.35 -2.39% 14.30 106 14.35 8 44.69
2021-11-12 6164 782541 436 11068950 14.35 14.45 14.00 14.05 0.25 -1.75% 14.05 59 14.10 28 43.91
2021-11-15 6164 1243580 549 17983620 14.10 14.70 14.10 14.55 0.50 3.56% 14.50 29 14.55 21 45.47
2021-11-16 6164 694671 361 10043114 14.65 14.70 14.25 14.35 0.20 -1.37% 14.30 25 14.35 1 44.84
2021-11-17 6164 2737105 1181 40694251 14.50 15.10 14.45 15.00 0.65 4.53% 15.00 100 15.05 41 46.88
2021-11-18 6164 3524425 1594 51337049 15.05 15.10 14.25 14.30 0.70 -4.67% 14.30 32 14.35 13 44.69
2021-11-19 6164 1002472 635 14313605 14.40 14.50 14.10 14.20 0.10 -0.7% 14.15 46 14.20 3 44.38
2021-11-22 6164 1370821 710 20037714 14.30 14.85 14.20 14.60 0.40 2.82% 14.55 6 14.60 32 45.62
2021-11-23 6164 3699281 1500 54441544 14.60 15.20 14.35 14.40 0.20 -1.37% 14.40 5 14.45 11 45.00
2021-11-24 6164 921654 500 13441913 14.45 14.80 14.35 14.70 0.30 2.08% 14.70 6 14.75 23 45.94
2021-11-25 6164 1206973 582 17908143 14.85 15.00 14.70 14.85 0.15 1.02% 14.80 16 14.85 7 46.41
2021-11-26 6164 1358320 612 19664214 15.00 15.00 14.30 14.30 0.55 -3.7% 14.30 44 14.35 81 44.69
2021-11-29 6164 1414945 625 19706735 14.00 14.20 13.55 14.00 0.30 -2.1% 14.00 1 14.05 26 43.75
2021-11-30 6164 839006 427 12138959 14.10 14.65 14.10 14.45 0.45 3.21% 14.40 8 14.45 12 45.16
2021-12-01 6164 2517901 1027 37459663 14.30 15.10 14.25 14.85 0.40 2.77% 14.85 21 14.90 24 46.41
2021-12-02 6164 1708618 662 24990022 15.00 15.05 14.35 14.45 0.40 -2.69% 14.40 46 14.45 7 45.16
2021-12-03 6164 513632 282 7496656 14.45 14.75 14.45 14.50 0.05 0.35% 14.50 25 14.55 4 45.31
2021-12-06 6164 4669192 1640 73011401 14.85 15.95 14.55 15.95 1.45 10% 15.95 2724 0.00 0 49.84
2021-12-07 6164 17924202 7672 300578418 16.35 17.40 16.35 16.70 0.75 4.7% 16.70 120 16.75 11 52.19
2021-12-08 6164 5298178 2812 84926172 16.65 16.65 15.75 15.95 0.75 -4.49% 15.90 187 15.95 39 49.84
2021-12-09 6164 7563277 2759 123432416 16.25 16.80 15.80 16.30 0.35 2.19% 16.25 563 16.30 6 50.94
2021-12-10 6164 3039274 1469 48735418 16.10 16.60 15.80 15.85 0.45 -2.76% 15.80 816 15.85 5 49.53
2021-12-13 6164 4392039 1615 71310757 15.85 16.60 15.85 16.10 0.25 1.58% 16.10 34 16.20 1 50.31
2021-12-14 6164 3463101 1556 55590018 16.30 16.55 15.65 15.75 0.35 -2.17% 15.70 9 15.75 8 49.22
2021-12-15 6164 1911084 893 30759157 15.85 16.30 15.75 16.25 0.50 3.17% 16.20 21 16.25 15 50.78
2021-12-16 6164 1685673 871 27233595 16.30 16.40 15.90 16.30 0.05 0.31% 16.25 8 16.35 57 50.94
2021-12-17 6164 1366371 797 21676862 16.25 16.25 15.65 15.70 0.60 -3.68% 15.70 9 15.75 9 49.06
2021-12-20 6164 13854255 2892 226059745 15.70 16.70 15.45 16.15 0.45 2.87% 16.10 18 16.15 11 50.47
2021-12-21 6164 1431849 723 23001957 16.00 16.35 15.95 16.05 0.10 -0.62% 16.05 101 16.10 11 50.16
2021-12-22 6164 1370783 599 21919955 16.30 16.30 15.80 15.80 0.25 -1.56% 15.80 91 15.90 1 49.38
2021-12-23 6164 3918628 1642 64173413 16.05 16.65 16.05 16.50 0.70 4.43% 16.45 12 16.50 23 51.56
2021-12-24 6164 2507633 1175 40755787 16.60 16.75 16.00 16.10 0.40 -2.42% 16.10 16 16.15 39 50.31
2021-12-27 6164 18931784 6675 326077173 16.30 17.70 16.20 17.70 1.60 9.94% 17.70 4292 0.00 0 55.31
2021-12-28 6164 16658769 6818 289166964 17.95 18.20 16.70 17.00 0.70 -3.95% 17.00 168 17.05 55 53.12
2021-12-29 6164 16281814 4412 285205513 17.20 17.80 17.00 17.25 0.25 1.47% 17.25 15 17.30 27 53.91
2021-12-30 6164 31129235 6806 558930837 17.05 18.40 16.80 17.60 0.35 2.03% 17.60 63 17.65 38 55.00