迅杰(6243)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　　　15.40
0
0%		15.35
-0.05
-0.32%		 15.80
0.45
2.93%		15.75
-0.05
-0.32%		 　17.00
1.25
7.94%		16.40
-0.6
-3.53%		17.10
0.7
4.27%		17.00
-0.1
-0.58%		16.85
-0.15
-0.88%		 　18.50
1.65
9.79%		18.20
-0.3
-1.62%		16.90
-1.3
-7.14%		16.65
-0.25
-1.48%		16.90
0.25
1.5%		 　16.65
-0.25
-1.48%		15.90
-0.75
-4.5%		16.25
0.35
2.2%		16.35
0.1
0.62%		17.40
1.05
6.42%		 16.57
2 月　15.00
-2.4
-13.79%		15.00
0
0%		14.55
-0.45
-3%		 　　　　　　　　　　　15.05
0.5
3.44%		15.45
0.4
2.66%		16.00
0.55
3.56%		 　　17.60
1.6
10%		 16.85
-0.75
-4.26%		 16.19
3 月　16.70
-0.15
-0.89%		16.95
0.25
1.5%		16.30
-0.65
-3.83%		16.45
0.15
0.92%		 　16.40
-0.05
-0.3%		16.40
0
0%		16.85
0.45
2.74%		17.50
0.65
3.86%		18.40
0.9
5.14%		 　18.60
0.2
1.09%		19.70
1.1
5.91%		20.85
1.15
5.84%		20.30
-0.55
-2.64%		21.95
1.65
8.13%		 　21.50
-0.45
-2.05%		20.20
-1.3
-6.05%		20.70
0.5
2.48%		20.35
-0.35
-1.69%		21.00
0.65
3.19%		 　21.40
0.4
1.9%		22.30
0.9
4.21%		 19.31
4 月23.25
0.95
4.26%		 　　　23.05
-0.2
-0.86%		23.50
0.45
1.95%		25.20
1.7
7.23%		24.30
-0.9
-3.57%		 　23.30
-1
-4.12%		21.80
-1.5
-6.44%		21.80
0
0%		23.95
2.15
9.86%		24.65
0.7
2.92%		 　23.20
-1.45
-5.88%		23.35
0.15
0.65%		23.10
-0.25
-1.07%		20.80
-2.3
-9.96%		19.75
-1.05
-5.05%		 　20.50
0.75
3.8%		19.80
-0.7
-3.41%		19.35
-0.45
-2.27%		18.80
-0.55
-2.84%		 21.92
5 月　　17.25
-1.55
-8.24%		17.70
0.45
2.61%		16.90
-0.8
-4.52%		17.00
0.1
0.59%		18.10
1.1
6.47%		 　17.35
-0.75
-4.14%		16.15
-1.2
-6.92%		14.80
-1.35
-8.36%		15.00
0.2
1.35%		14.80
-0.2
-1.33%		 　13.55
-1.25
-8.45%		14.90
1.35
9.96%		15.30
0.4
2.68%		15.15
-0.15
-0.98%		16.10
0.95
6.27%		 　16.40
0.3
1.86%		17.00
0.6
3.66%		16.50
-0.5
-2.94%		16.50
0
0%		16.65
0.15
0.91%		 16.80
0.15
0.9%		16.18
6 月17.60
0.8
4.76%		16.55
-1.05
-5.97%		16.70
0.15
0.91%		16.55
-0.15
-0.9%		 　16.30
-0.25
-1.51%		16.15
-0.15
-0.92%		16.95
0.8
4.95%		17.10
0.15
0.88%		16.90
-0.2
-1.17%		 　　16.90
0
0%		16.35
-0.55
-3.25%		17.00
0.65
3.98%		16.65
-0.35
-2.06%		 　15.90
-0.75
-4.5%		15.70
-0.2
-1.26%		16.05
0.35
2.23%		16.55
0.5
3.12%		16.35
-0.2
-1.21%		 　16.05
-0.3
-1.83%		15.85
-0.2
-1.25%		16.25
0.4
2.52%		 16.44
7 月15.95
-0.3
-1.85%		16.10
0.15
0.94%		 　17.20
1.1
6.83%		16.60
-0.6
-3.49%		16.75
0.15
0.9%		17.45
0.7
4.18%		17.30
-0.15
-0.86%		 　19.00
1.7
9.83%		20.90
1.9
10%		22.95
2.05
9.81%		22.60
-0.35
-1.53%		21.80
-0.8
-3.54%		 　21.30
-0.5
-2.29%		23.40
2.1
9.86%		25.70
2.3
9.83%		28.00
2.3
8.95%		26.00
-2
-7.14%		 　26.90
0.9
3.46%		25.05
-1.85
-6.88%		23.20
-1.85
-7.39%		24.45
1.25
5.39%		23.65
-0.8
-3.27%		 21.5
8 月　23.75
0.1
0.42%		24.20
0.45
1.89%		23.00
-1.2
-4.96%		22.30
-0.7
-3.04%		22.00
-0.3
-1.35%		 　21.00
-1
-4.55%		21.30
0.3
1.43%		19.95
-1.35
-6.34%		20.00
0.05
0.25%		19.00
-1
-5%		 　18.65
-0.35
-1.84%		18.75
0.1
0.54%		19.50
0.75
4%		18.30
-1.2
-6.15%		18.90
0.6
3.28%		 　19.70
0.8
4.23%		18.90
-0.8
-4.06%		20.75
1.85
9.79%		22.20
1.45
6.99%		21.10
-1.1
-4.95%		 　21.00
-0.1
-0.47%		21.30
0.3
1.43%		20.61
9 月22.50
1.2
5.63%		21.30
-1.2
-5.33%		21.80
0.5
2.35%		 　21.05
-0.75
-3.44%		19.90
-1.15
-5.46%		19.85
-0.05
-0.25%		20.15
0.3
1.51%		20.15
0
0%		 　19.70
-0.45
-2.23%		19.40
-0.3
-1.52%		18.15
-1.25
-6.44%		18.15
0
0%		18.25
0.1
0.55%		 　　　17.50
-0.75
-4.11%		17.60
0.1
0.57%		18.10
0.5
2.84%		 　18.40
0.3
1.66%		18.10
-0.3
-1.63%		17.60
-0.5
-2.76%		17.75
0.15
0.85%		 19.15
10 月16.80
-0.95
-5.35%		 　16.25
-0.55
-3.27%		16.80
0.55
3.38%		16.60
-0.2
-1.19%		17.70
1.1
6.63%		17.85
0.15
0.85%		 　　17.35
-0.5
-2.8%		17.50
0.15
0.86%		17.05
-0.45
-2.57%		17.60
0.55
3.23%		 　17.00
-0.6
-3.41%		17.50
0.5
2.94%		19.25
1.75
10%		21.15
1.9
9.87%		21.00
-0.15
-0.71%		 　20.10
-0.9
-4.29%		20.70
0.6
2.99%		22.75
2.05
9.9%		 23.39
11 月　　　51.60
28.85
126.81%		46.45
-5.15
-9.98%		 　42.50
-3.95
-8.5%		46.75
4.25
10%		47.30
0.55
1.18%		45.00
-2.3
-4.86%		43.95
-1.05
-2.33%		 　45.00
1.05
2.39%		45.10
0.1
0.22%		46.60
1.5
3.33%		44.95
-1.65
-3.54%		44.50
-0.45
-1%		 　45.00
0.5
1.12%		49.50
4.5
10%		50.40
0.9
1.82%		55.40
5
9.92%		55.40
0
0%		 　57.10
1.7
3.07%		58.80
1.7
2.98%		 48.98
12 月64.60
5.8
9.86%		71.00
6.4
9.91%		70.00
-1
-1.41%		 　70.60
0.6
0.86%		63.80
-6.8
-9.63%		64.30
0.5
0.78%		70.70
6.4
9.95%		70.40
-0.3
-0.42%		 　68.00
-2.4
-3.41%		61.40
-6.6
-9.71%		62.10
0.7
1.14%		62.00
-0.1
-0.16%		58.60
-3.4
-5.48%		 　58.70
0.1
0.17%		59.10
0.4
0.68%		58.80
-0.3
-0.51%		58.90
0.1
0.17%		60.00
1.1
1.87%		 　60.10
0.1
0.17%		63.80
3.7
6.16%		62.60
-1.2
-1.88%		59.00
-3.6
-5.75%		　63.69

說明:最高漲幅:126.81%最低跌幅:-13.79% 最高價:71.00最低價:13.55平均價:25.49,灰色底表示週末,漲145天(285)元,跌144天(-133.2)元,平盤10天
127%=5,10%=23,9%=1,8%=3,7%=5,6%=7,5%=4,4%=14,3%=24,2%=19,1%=31,0%=19,-0%=2,-1%=3,-2%=4,-3%=5,-4%=6,-5%=9,-6%=9,-7%=16,-8%=16,-9%=21,-10%=23,-11%=30,

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 6243 3066233 1030 45716267 14.00 15.40 13.80 15.40 1.40 0% 15.40 399 0.00 0 0.00
2021-01-05 6243 3216256 1273 49092759 15.60 15.75 14.80 15.35 0.05 -0.32% 15.30 8 15.35 43 0.00
2021-01-07 6243 2185473 829 34076060 15.50 15.80 15.30 15.80 0.15 2.93% 15.75 10 15.80 44 0.00
2021-01-08 6243 3458933 1375 53921003 15.80 16.00 15.05 15.75 0.05 -0.32% 15.65 1 15.75 6 0.00
2021-01-11 6243 3734740 1625 61585089 15.55 17.20 15.55 17.00 1.25 7.94% 17.00 27 17.05 41 0.00
2021-01-12 6243 2252507 1045 37099391 16.75 16.90 16.25 16.40 0.60 -3.53% 16.40 2 16.45 8 0.00
2021-01-13 6243 2025506 871 33991570 16.40 17.55 16.20 17.10 0.70 4.27% 17.05 1 17.10 8 0.00
2021-01-14 6243 1837542 886 31491639 16.80 17.60 16.65 17.00 0.10 -0.58% 17.00 28 17.05 4 0.00
2021-01-15 6243 2165845 932 36981337 17.20 17.60 16.70 16.85 0.15 -0.88% 16.85 5 16.90 4 0.00
2021-01-18 6243 6424372 2226 116105487 16.85 18.50 16.65 18.50 1.65 9.79% 18.45 7 18.50 43 0.00
2021-01-19 6243 4814574 2252 87530631 18.50 18.85 17.70 18.20 0.30 -1.62% 18.20 3 18.25 4 0.00
2021-01-20 6243 3088856 1338 53309932 18.00 18.25 16.80 16.90 1.30 -7.14% 16.85 32 16.90 2 0.00
2021-01-21 6243 1344871 663 22654705 16.90 17.50 16.40 16.65 0.25 -1.48% 16.65 3 16.70 7 0.00
2021-01-22 6243 932911 481 15688647 16.40 17.35 16.30 16.90 0.25 1.5% 16.90 2 16.95 2 0.00
2021-01-25 6243 828616 420 13777703 16.90 17.15 16.40 16.65 0.25 -1.48% 16.60 7 16.65 2 0.00
2021-01-26 6243 1226141 572 19836905 16.65 16.75 15.80 15.90 0.75 -4.5% 15.90 8 15.95 3 0.00
2021-01-27 6243 658601 300 10622435 16.10 16.40 15.95 16.25 0.35 2.2% 16.25 7 16.30 16 0.00
2021-01-28 6243 451405 241 7307112 15.90 16.45 15.90 16.35 0.10 0.62% 16.30 1 16.35 3 0.00
2021-01-29 6243 2138764 1001 36414763 16.35 17.50 16.35 17.40 1.05 6.42% 17.30 5 17.40 34 0.00
2021-02-02 6243 2789741 1109 41056867 14.20 15.50 14.20 15.00 0.70 -13.79% 15.00 134 15.05 1 0.00
2021-02-03 6243 970568 513 14433057 14.85 15.30 14.50 15.00 0.00 0% 15.00 21 15.05 2 0.00
2021-02-04 6243 839475 385 12349733 14.95 15.05 14.50 14.55 0.45 -3% 14.50 53 14.55 27 0.00
2021-02-17 6243 977566 458 14611587 14.60 15.25 14.55 15.05 0.50 3.44% 15.05 4 15.10 4 0.00
2021-02-18 6243 823306 452 12696129 15.15 15.75 15.10 15.45 0.40 2.66% 15.40 23 15.60 52 0.00
2021-02-19 6243 864497 456 13560292 15.15 16.05 15.10 16.00 0.55 3.56% 15.90 20 16.00 31 0.00
2021-02-23 6243 1975102 858 33852228 17.35 17.60 16.60 17.60 0.05 10% 17.40 8 17.60 88 0.00
2021-02-25 6243 2190308 1141 37860481 17.65 17.90 16.85 16.85 0.80 -4.26% 16.85 5 16.95 13 0.00
2021-03-02 6243 1135503 599 19406574 17.00 17.40 16.70 16.70 0.15 -0.89% 16.70 32 16.75 3 0.00
2021-03-03 6243 663683 354 11034818 16.85 16.95 16.15 16.95 0.25 1.5% 16.90 13 16.95 7 0.00
2021-03-04 6243 553460 383 9132056 16.90 16.95 16.10 16.30 0.65 -3.83% 16.30 6 16.35 4 0.00
2021-03-05 6243 488075 315 8016481 16.35 16.75 16.10 16.45 0.15 0.92% 16.40 2 16.55 5 0.00
2021-03-08 6243 460382 322 7594467 16.60 16.90 16.15 16.40 0.05 -0.3% 16.20 7 16.40 4 0.00
2021-03-09 6243 358460 251 5926536 16.75 16.85 16.25 16.40 0.00 0% 16.40 11 16.60 1 0.00
2021-03-10 6243 732583 437 12314817 16.65 17.10 16.45 16.85 0.45 2.74% 16.80 30 16.90 12 0.00
2021-03-11 6243 1661578 807 28811261 16.90 17.85 16.80 17.50 0.65 3.86% 17.45 27 17.50 39 0.00
2021-03-12 6243 4565772 1928 81969049 17.20 18.75 16.90 18.40 0.90 5.14% 18.30 3 18.40 60 0.00
2021-03-15 6243 4641356 2033 85082801 18.05 18.70 18.00 18.60 0.20 1.09% 18.55 114 18.60 28 0.00
2021-03-16 6243 4535257 2246 85531184 18.60 20.00 18.00 19.70 1.10 5.91% 19.70 39 19.75 15 0.00
2021-03-17 6243 6216422 3178 128393077 19.90 21.60 19.65 20.85 1.15 5.84% 20.85 6 20.95 7 0.00
2021-03-18 6243 3781253 2083 77878646 20.45 21.40 20.05 20.30 0.55 -2.64% 20.30 78 20.35 3 0.00
2021-03-19 6243 3911413 2037 82290181 19.85 22.00 19.80 21.95 1.65 8.13% 21.85 39 21.95 21 0.00
2021-03-22 6243 5092183 2489 113238543 22.80 23.20 21.20 21.50 0.45 -2.05% 21.50 43 21.55 5 0.00
2021-03-23 6243 3282510 1743 67830052 21.55 21.80 20.00 20.20 1.30 -6.05% 20.20 44 20.25 2 0.00
2021-03-24 6243 1531246 830 31727053 20.25 21.05 20.25 20.70 0.50 2.48% 20.65 9 20.70 5 0.00
2021-03-25 6243 1168833 747 23915237 20.80 21.00 20.15 20.35 0.35 -1.69% 20.35 16 20.50 7 0.00
2021-03-26 6243 1583031 860 33105173 20.40 21.30 20.40 21.00 0.65 3.19% 20.90 9 21.00 18 0.00
2021-03-29 6243 1805948 1195 38854316 21.10 21.95 21.00 21.40 0.40 1.9% 21.35 13 21.40 16 0.00
2021-03-30 6243 2805817 1471 61541033 21.40 22.85 21.20 22.30 0.90 4.21% 22.25 18 22.30 13 0.00
2021-04-01 6243 4007571 2165 94547014 24.15 24.80 23.00 23.25 0.55 4.26% 23.20 39 23.25 14 0.00
2021-04-06 6243 1933779 1182 45321471 23.25 24.10 23.00 23.05 0.20 -0.86% 23.05 33 23.10 2 0.00
2021-04-07 6243 1975540 1030 46233563 23.20 23.80 23.05 23.50 0.45 1.95% 23.50 27 23.55 7 0.00
2021-04-08 6243 3639831 1727 88587352 23.70 25.20 23.20 25.20 1.70 7.23% 25.15 3 25.20 18 0.00
2021-04-09 6243 4455985 2115 110985208 26.05 26.20 24.05 24.30 0.90 -3.57% 24.25 7 24.30 2 0.00
2021-04-12 6243 2480539 1356 58737950 24.30 24.65 23.30 23.30 1.00 -4.12% 23.30 156 23.35 7 0.00
2021-04-13 6243 2883376 1655 65170551 23.60 23.65 21.60 21.80 1.50 -6.44% 21.80 21 21.90 5 0.00
2021-04-14 6243 2708315 1246 57987541 22.50 22.75 20.10 21.80 0.00 0% 21.80 23 22.05 6 0.00
2021-04-15 6243 3299322 1547 75820392 21.85 23.95 21.35 23.95 2.15 9.86% 23.95 44 0.00 0 0.00
2021-04-16 6243 5716053 2655 141755413 24.30 25.95 23.20 24.65 0.70 2.92% 24.65 8 24.70 11 0.00
2021-04-19 6243 2923116 1578 68632795 24.00 24.40 23.15 23.20 1.45 -5.88% 23.20 55 23.25 3 0.00
2021-04-20 6243 1433870 732 33568403 23.00 23.95 22.80 23.35 0.15 0.65% 23.35 24 23.40 3 0.00
2021-04-21 6243 1184761 684 27437582 23.35 23.55 22.90 23.10 0.25 -1.07% 23.05 1 23.10 4 0.00
2021-04-22 6243 7361185 3335 154278036 20.80 22.35 20.80 20.80 2.30 -9.96% 0.00 0 20.80 553 0.00
2021-04-23 6243 3189761 1568 61764703 19.00 20.00 18.75 19.75 1.05 -5.05% 19.75 21 19.80 7 0.00
2021-04-26 6243 1782046 1022 35924629 20.10 20.60 19.75 20.50 0.75 3.8% 20.50 4 20.55 3 0.00
2021-04-27 6243 1635260 868 32666598 20.90 20.90 19.70 19.80 0.70 -3.41% 19.80 68 19.90 2 0.00
2021-04-28 6243 1366565 757 26837981 19.95 20.10 19.20 19.35 0.45 -2.27% 19.35 6 19.45 12 0.00
2021-04-29 6243 1968488 939 37281836 19.45 19.50 18.50 18.80 0.55 -2.84% 18.75 4 18.80 96 0.00
2021-05-03 6243 2312219 1119 41055808 18.60 18.60 17.20 17.25 1.55 -8.24% 17.25 4 17.30 10 0.00
2021-05-04 6243 2408844 996 41128262 17.40 18.00 15.95 17.70 0.45 2.61% 17.60 2 17.70 37 0.00
2021-05-05 6243 1687322 795 29294331 18.00 18.25 16.90 16.90 0.80 -4.52% 16.90 5 17.00 11 0.00
2021-05-06 6243 942600 538 16004450 16.90 17.20 16.65 17.00 0.10 0.59% 17.00 35 17.10 4 0.00
2021-05-07 6243 1309516 657 23312136 17.05 18.15 17.05 18.10 1.10 6.47% 18.05 8 18.10 2 0.00
2021-05-10 6243 1100075 593 19403768 18.35 18.40 17.20 17.35 0.75 -4.14% 17.35 10 17.40 1 0.00
2021-05-11 6243 1620166 728 26596627 16.80 17.05 16.00 16.15 1.20 -6.92% 16.15 5 16.30 1 0.00
2021-05-12 6243 1689523 806 25468600 15.70 16.25 14.55 14.80 1.35 -8.36% 14.80 1 14.90 28 0.00
2021-05-13 6243 1029226 547 15104149 14.00 15.45 13.80 15.00 0.20 1.35% 15.00 4 15.05 15 0.00
2021-05-14 6243 629553 358 9556476 15.45 15.85 14.80 14.80 0.20 -1.33% 14.80 10 14.85 1 0.00
2021-05-17 6243 1251331 553 17526499 14.05 15.00 13.35 13.55 1.25 -8.45% 13.55 9 13.60 6 0.00
2021-05-18 6243 1141193 420 16813124 13.90 14.90 13.90 14.90 1.35 9.96% 14.90 16 0.00 0 0.00
2021-05-19 6243 894310 406 13624133 15.45 15.60 14.65 15.30 0.40 2.68% 15.30 8 15.35 6 0.00
2021-05-20 6243 499558 292 7637154 15.20 15.55 15.00 15.15 0.15 -0.98% 15.15 3 15.30 1 0.00
2021-05-21 6243 1061070 569 16900819 15.50 16.35 15.45 16.10 0.95 6.27% 16.10 23 16.30 9 0.00
2021-05-24 6243 829212 470 13264904 16.10 16.40 15.50 16.40 0.30 1.86% 16.25 3 16.40 15 0.00
2021-05-25 6243 887023 534 14937022 16.45 17.20 16.40 17.00 0.60 3.66% 16.95 3 17.00 10 0.00
2021-05-26 6243 650037 367 10788293 17.00 17.00 16.35 16.50 0.50 -2.94% 16.50 14 16.55 2 0.00
2021-05-27 6243 420470 277 6878594 16.30 16.60 16.15 16.50 0.00 0% 16.40 2 16.50 18 0.00
2021-05-28 6243 528848 344 8902199 16.65 17.20 16.55 16.65 0.15 0.91% 16.65 14 16.75 2 0.00
2021-05-31 6243 518568 335 8680577 16.60 17.00 16.55 16.80 0.15 0.9% 16.75 9 16.80 13 0.00
2021-06-01 6243 1249272 654 21654443 16.80 17.75 16.80 17.60 0.80 4.76% 17.60 12 17.65 108 0.00
2021-06-02 6243 1640030 953 27702052 17.90 17.90 16.35 16.55 1.05 -5.97% 16.55 1 16.80 10 0.00
2021-06-03 6243 582813 336 9771072 16.60 17.00 16.50 16.70 0.15 0.91% 16.70 19 16.80 12 0.00
2021-06-04 6243 449792 304 7456885 16.65 16.75 16.40 16.55 0.15 -0.9% 16.55 2 16.60 14 0.00
2021-06-07 6243 585244 312 9535569 16.50 16.60 16.00 16.30 0.25 -1.51% 16.30 8 16.50 4 0.00
2021-06-08 6243 250293 167 4091323 16.40 16.65 16.15 16.15 0.15 -0.92% 16.15 28 16.20 1 0.00
2021-06-09 6243 726787 445 12072233 16.15 16.95 16.00 16.95 0.80 4.95% 16.95 15 17.00 38 0.00
2021-06-10 6243 958986 556 16409902 17.40 17.45 16.90 17.10 0.15 0.88% 17.10 16 17.15 5 0.00
2021-06-11 6243 868610 474 14920862 17.30 17.40 16.90 16.90 0.20 -1.17% 16.90 10 16.95 1 0.00
2021-06-15 6243 581399 289 9909669 17.20 17.30 16.90 16.90 0.00 0% 16.90 54 17.00 1 0.00
2021-06-16 6243 786066 432 13182517 17.25 17.25 16.30 16.35 0.55 -3.25% 16.35 22 16.40 1 0.00
2021-06-17 6243 582219 309 9791100 16.20 17.10 16.20 17.00 0.65 3.98% 16.95 2 17.00 10 0.00
2021-06-18 6243 551115 319 9236179 17.10 17.20 16.50 16.65 0.35 -2.06% 16.65 14 16.70 5 0.00
2021-06-21 6243 902344 469 14515197 16.50 16.65 15.90 15.90 0.75 -4.5% 15.85 39 15.90 5 0.00
2021-06-22 6243 565109 298 9016658 16.25 16.40 15.70 15.70 0.20 -1.26% 15.70 39 15.75 2 0.00
2021-06-23 6243 363660 223 5821740 15.85 16.20 15.65 16.05 0.35 2.23% 16.05 11 16.10 13 0.00
2021-06-24 6243 411040 243 6698093 16.05 16.55 16.00 16.55 0.50 3.12% 16.50 7 16.55 10 0.00
2021-06-25 6243 515699 266 8513957 16.70 16.70 16.25 16.35 0.20 -1.21% 16.30 7 16.35 4 0.00
2021-06-28 6243 910399 394 14649224 16.45 16.60 15.95 16.05 0.30 -1.83% 16.05 10 16.15 2 0.00
2021-06-29 6243 645516 295 10319975 16.25 16.25 15.80 15.85 0.20 -1.25% 15.85 16 15.90 8 0.00
2021-06-30 6243 605727 270 9845377 16.10 16.40 15.90 16.25 0.40 2.52% 16.25 17 16.30 18 0.00
2021-07-01 6243 530230 329 8531552 16.40 16.45 15.85 15.95 0.30 -1.85% 15.95 16 16.00 2 0.00
2021-07-02 6243 403257 236 6484630 16.00 16.25 15.80 16.10 0.15 0.94% 16.10 1 16.15 2 0.00
2021-07-05 6243 1734256 873 29110776 16.25 17.30 16.25 17.20 1.10 6.83% 17.15 2 17.20 29 0.00
2021-07-06 6243 1061423 591 17828392 17.30 17.30 16.55 16.60 0.60 -3.49% 16.60 26 16.65 1 0.00
2021-07-07 6243 909578 471 15285881 16.40 17.05 16.40 16.75 0.15 0.9% 16.75 1 16.80 9 0.00
2021-07-08 6243 2234906 1075 38817411 17.50 17.80 17.00 17.45 0.70 4.18% 17.45 3 17.50 51 0.00
2021-07-09 6243 1041059 555 17835276 17.00 17.45 16.80 17.30 0.15 -0.86% 17.30 8 17.35 6 0.00
2021-07-12 6243 3166807 1225 59020528 17.55 19.00 17.55 19.00 1.70 9.83% 19.00 9624 0.00 0 0.00
2021-07-13 6243 1968474 699 41141090 20.90 20.90 20.90 20.90 1.90 10% 20.90 25105 0.00 0 0.00
2021-07-14 6243 13593209 6034 306830022 22.95 22.95 20.95 22.95 2.05 9.81% 22.95 1104 0.00 0 0.00
2021-07-15 6243 7470739 3693 159818192 22.00 22.85 20.70 22.60 0.35 -1.53% 22.60 37 22.65 11 0.00
2021-07-16 6243 4137332 2102 90513294 21.95 22.50 21.50 21.80 0.80 -3.54% 21.75 58 21.80 1 0.00
2021-07-19 6243 2485245 1329 52762710 21.60 21.60 20.70 21.30 0.50 -2.29% 21.30 44 21.35 10 0.00
2021-07-20 6243 8679747 3756 198756881 21.10 23.40 20.70 23.40 2.10 9.86% 23.40 9155 0.00 0 0.00
2021-07-21 6243 12964938 5188 323099202 23.40 25.70 23.15 25.70 2.30 9.83% 25.70 564 0.00 0 0.00
2021-07-22 6243 14456000 7397 382830950 26.25 28.25 24.25 28.00 2.30 8.95% 27.95 61 28.00 91 0.00
2021-07-23 6243 9710487 5468 257383033 26.70 27.80 25.60 26.00 2.00 -7.14% 26.00 30 26.05 28 0.00
2021-07-26 6243 5323410 3093 139871457 25.85 27.80 25.00 26.90 0.90 3.46% 26.80 26 26.90 15 0.00
2021-07-27 6243 4320117 2375 111167110 26.40 26.80 25.00 25.05 1.85 -6.88% 25.05 67 25.10 12 0.00
2021-07-28 6243 4207997 2241 98000969 24.50 24.80 22.55 23.20 1.85 -7.39% 23.20 53 23.25 2 0.00
2021-07-29 6243 2510376 1470 59786035 23.45 24.85 22.55 24.45 1.25 5.39% 24.45 8 24.50 5 0.00
2021-07-30 6243 2246395 1101 53723892 24.00 24.50 23.60 23.65 0.80 -3.27% 23.65 26 23.70 24 0.00
2021-08-02 6243 1264407 725 30228195 23.85 24.45 23.60 23.75 0.10 0.42% 23.75 3 23.80 12 0.00
2021-08-03 6243 2510912 1360 61560929 24.40 25.25 23.95 24.20 0.45 1.89% 24.20 7 24.30 7 0.00
2021-08-04 6243 4141861 2248 96227577 24.00 24.10 22.70 23.00 1.20 -4.96% 23.00 10 23.05 20 0.00
2021-08-05 6243 3299310 1725 72990097 23.00 23.00 21.80 22.30 0.70 -3.04% 22.15 1 22.30 3 0.00
2021-08-06 6243 2331740 1189 51845884 23.00 23.00 21.80 22.00 0.30 -1.35% 22.00 60 22.05 1 0.00
2021-08-09 6243 1746389 1052 37175150 22.00 22.00 21.00 21.00 1.00 -4.55% 20.95 9 21.00 8 0.00
2021-08-10 6243 1760308 1010 36661617 20.90 21.70 20.00 21.30 0.30 1.43% 21.25 2 21.30 12 0.00
2021-08-11 6243 1755333 981 35596205 21.40 21.40 19.60 19.95 1.35 -6.34% 19.95 3 20.00 15 0.00
2021-08-12 6243 1049623 585 21045677 19.85 20.40 19.70 20.00 0.05 0.25% 20.00 15 20.05 2 0.00
2021-08-13 6243 1327404 719 25709198 20.10 20.10 19.00 19.00 1.00 -5% 19.00 102 19.05 2 0.00
2021-08-16 6243 1055239 534 19740374 18.85 19.45 18.20 18.65 0.35 -1.84% 18.60 12 18.70 21 0.00
2021-08-17 6243 1488749 886 28730843 19.20 19.95 18.70 18.75 0.10 0.54% 18.70 9 18.75 2 0.00
2021-08-18 6243 1413561 751 26513856 18.50 19.50 17.95 19.50 0.75 4% 19.40 19 19.50 43 0.00
2021-08-19 6243 778799 464 14565689 19.10 19.10 18.25 18.30 1.20 -6.15% 18.30 3 18.35 9 0.00
2021-08-20 6243 927439 480 17424800 18.85 19.25 18.30 18.90 0.60 3.28% 18.90 2 19.00 62 0.00
2021-08-23 6243 1172836 622 22908531 18.95 20.10 18.95 19.70 0.80 4.23% 19.70 18 19.75 49 0.00
2021-08-24 6243 1047901 582 20088687 19.80 19.90 18.85 18.90 0.80 -4.06% 18.90 52 19.05 2 0.00
2021-08-25 6243 1699237 768 34590725 19.25 20.75 19.25 20.75 1.85 9.79% 20.75 383 0.00 0 0.00
2021-08-26 6243 3916479 2175 84267076 21.20 22.30 21.00 22.20 1.45 6.99% 22.15 22 22.20 11 0.00
2021-08-27 6243 1790655 914 38089068 21.60 21.80 21.00 21.10 1.10 -4.95% 21.10 96 21.20 3 0.00
2021-08-30 6243 631076 372 13353911 21.20 21.40 21.00 21.00 0.10 -0.47% 21.00 23 21.10 1 0.00
2021-08-31 6243 965397 500 20388651 21.10 21.50 20.80 21.30 0.30 1.43% 21.30 21 21.35 5 0.00
2021-09-01 6243 2107939 1181 46440884 21.45 22.75 21.25 22.50 1.20 5.63% 22.40 5 22.50 20 0.00
2021-09-02 6243 1718929 851 37166982 22.20 22.20 21.30 21.30 1.20 -5.33% 21.30 109 21.35 6 0.00
2021-09-03 6243 1180567 639 25681727 21.30 22.05 21.30 21.80 0.50 2.35% 21.80 35 21.85 29 0.00
2021-09-06 6243 1151328 644 24695855 22.35 22.35 21.00 21.05 0.75 -3.44% 21.05 10 21.10 12 0.00
2021-09-07 6243 1273469 764 25645244 21.00 21.05 19.80 19.90 1.15 -5.46% 19.90 16 20.10 3 0.00
2021-09-08 6243 749435 391 14990673 19.70 20.50 19.65 19.85 0.05 -0.25% 19.85 3 19.95 3 0.00
2021-09-09 6243 540183 318 10852390 19.55 20.30 19.55 20.15 0.30 1.51% 20.15 1 20.30 3 0.00
2021-09-10 6243 312004 212 6304815 20.30 20.50 20.00 20.15 0.00 0% 20.15 5 20.20 9 0.00
2021-09-13 6243 690527 406 13619675 20.00 20.15 19.55 19.70 0.45 -2.23% 19.65 1 19.70 11 0.00
2021-09-14 6243 379232 226 7456274 19.80 19.95 19.40 19.40 0.30 -1.52% 19.40 18 19.50 3 0.00
2021-09-15 6243 1938113 1177 35498225 19.35 19.35 17.90 18.15 1.25 -6.44% 18.15 5 18.20 30 0.00
2021-09-16 6243 696197 409 12676481 18.10 18.50 18.00 18.15 0.00 0% 18.15 14 18.20 18 0.00
2021-09-17 6243 623000 356 11286900 18.00 18.35 17.90 18.25 0.10 0.55% 18.25 10 18.30 1 0.00
2021-09-22 6243 465982 331 8167683 17.40 17.75 17.20 17.50 0.75 -4.11% 17.45 12 17.50 9 0.00
2021-09-23 6243 440325 317 7759652 17.60 17.90 17.40 17.60 0.10 0.57% 17.55 4 17.60 4 0.00
2021-09-24 6243 727041 442 13121881 17.60 18.45 17.60 18.10 0.50 2.84% 18.10 4 18.15 2 0.00
2021-09-27 6243 714791 337 13081146 18.30 18.45 18.00 18.40 0.30 1.66% 18.35 1 18.40 5 0.00
2021-09-28 6243 398240 233 7207872 18.70 18.70 18.00 18.10 0.30 -1.63% 18.05 12 18.15 4 0.00
2021-09-29 6243 530152 313 9341644 17.80 17.80 17.50 17.60 0.50 -2.76% 17.55 15 17.70 3 0.00
2021-09-30 6243 348013 221 6176995 17.60 18.00 17.50 17.75 0.15 0.85% 17.75 10 17.80 2 0.00
2021-10-01 6243 784186 424 13435538 17.60 17.60 16.80 16.80 0.95 -5.35% 16.80 48 16.85 5 0.00
2021-10-04 6243 562581 303 9365459 17.10 17.30 16.20 16.25 0.55 -3.27% 16.20 14 16.25 4 0.00
2021-10-05 6243 386962 263 6404428 16.00 17.10 15.70 16.80 0.55 3.38% 16.80 5 16.90 2 0.00
2021-10-06 6243 335560 205 5658302 16.80 17.15 16.60 16.60 0.20 -1.19% 16.60 12 16.90 1 0.00
2021-10-07 6243 658326 387 11634357 16.85 18.20 16.80 17.70 1.10 6.63% 17.65 38 17.70 9 0.00
2021-10-08 6243 684471 282 12297723 17.80 18.40 17.75 17.85 0.15 0.85% 17.85 14 17.90 2 0.00
2021-10-12 6243 353308 183 6146116 17.45 17.65 17.25 17.35 0.50 -2.8% 17.35 24 17.40 21 0.00
2021-10-13 6243 428046 222 7404491 17.55 17.90 16.85 17.50 0.15 0.86% 17.35 7 17.50 12 0.00
2021-10-14 6243 390318 534 6669015 17.75 17.75 16.80 17.05 0.45 -2.57% 17.05 2 17.15 8 0.00
2021-10-15 6243 668270 1259 11774197 17.40 17.90 17.40 17.60 0.55 3.23% 17.55 7 17.60 18 0.00
2021-10-18 6243 840763 842 14625856 18.00 18.00 17.00 17.00 0.60 -3.41% 17.00 29 17.05 25 0.00
2021-10-19 6243 670284 755 11694665 17.70 17.70 17.20 17.50 0.50 2.94% 17.45 6 17.50 5 0.00
2021-10-20 6243 2385914 1188 44452563 17.55 19.25 17.40 19.25 1.75 10% 19.25 14681 0.00 0 0.00
2021-10-21 6243 3604458 1535 75440237 21.00 21.15 20.25 21.15 1.90 9.87% 21.15 11030 0.00 0 0.00
2021-10-22 6243 6807128 3597 144317656 21.60 22.25 20.00 21.00 0.15 -0.71% 21.00 1 21.05 1 0.00
2021-10-25 6243 2563098 1559 51603698 20.10 20.80 19.70 20.10 0.90 -4.29% 20.05 19 20.10 8 0.00
2021-10-26 6243 2883892 1570 60040348 20.80 21.50 20.20 20.70 0.60 2.99% 20.65 30 20.75 2 0.00
2021-10-27 6243 6949343 3028 152530018 21.50 22.75 20.75 22.75 2.05 9.9% 22.75 48768 0.00 0 0.00
2021-11-04 6243 1229285 1340 63430691 51.60 51.60 51.60 51.60 0.00 126.81% 51.60 108299 0.00 0 120.00
2021-11-05 6243 2851739 2859 136171991 50.00 50.50 46.45 46.45 5.15 -9.98% 0.00 0 46.45 492 108.02
2021-11-08 6243 1531874 1610 65622949 41.85 45.40 41.85 42.50 3.95 -8.5% 42.40 2 42.50 2 98.84
2021-11-09 6243 1646214 1383 75373240 43.10 46.75 42.60 46.75 4.25 10% 46.75 3303 0.00 0 108.72
2021-11-10 6243 2523966 2239 121617189 46.80 50.10 46.10 47.30 0.55 1.18% 47.25 2 47.30 13 110.00
2021-11-11 6243 1296079 1128 58422092 45.15 46.40 44.00 45.00 2.30 -4.86% 45.00 9 45.10 1 104.65
2021-11-12 6243 716009 960 31709635 45.00 45.50 43.20 43.95 1.05 -2.33% 43.90 11 43.95 1 102.21
2021-11-15 6243 1063460 859 48516655 44.95 47.40 44.40 45.00 1.05 2.39% 45.00 28 45.10 10 104.65
2021-11-16 6243 882393 787 40154211 44.80 46.70 44.20 45.10 0.10 0.22% 45.10 3 45.20 1 104.88
2021-11-17 6243 1281261 1025 59686289 46.00 47.55 45.60 46.60 1.50 3.33% 46.60 6 46.70 1 108.37
2021-11-18 6243 1050842 892 47934223 46.70 47.25 44.85 44.95 1.65 -3.54% 44.95 2 45.00 1 104.53
2021-11-19 6243 576201 517 25673318 45.10 45.30 44.15 44.50 0.45 -1% 44.30 6 44.55 2 103.49
2021-11-22 6243 571625 474 25808243 45.20 45.70 44.50 45.00 0.50 1.12% 44.95 3 45.15 3 104.65
2021-11-23 6243 7875269 4323 386929089 46.10 49.50 45.50 49.50 4.50 10% 49.50 38 0.00 0 115.12
2021-11-24 6243 5640913 3594 273864066 49.25 50.40 46.60 50.40 0.90 1.82% 50.40 2 50.50 18 117.21
2021-11-25 6243 4933669 2647 270814003 52.30 55.40 52.20 55.40 5.00 9.92% 55.40 6774 0.00 0 128.84
2021-11-26 6243 20444940 12996 1153819440 53.00 60.90 51.70 55.40 0.00 0% 55.40 106 55.50 15 128.84
2021-11-29 6243 13851504 9592 795412776 55.40 60.80 53.20 57.10 1.70 3.07% 57.10 15 57.20 5 132.79
2021-11-30 6243 6885459 4549 402738937 58.10 60.40 55.80 58.80 1.70 2.98% 58.00 3 58.80 20 136.74
2021-12-01 6243 11116503 6901 697481498 58.80 64.60 57.30 64.60 5.80 9.86% 64.60 21559 0.00 0 150.23
2021-12-02 6243 5913780 2499 419131180 71.00 71.00 68.80 71.00 6.40 9.91% 71.00 11764 0.00 0 165.12
2021-12-03 6243 14585660 9551 1016851283 67.80 72.20 67.20 70.00 1.00 -1.41% 70.00 31 70.20 1 162.79
2021-12-06 6243 14731696 10223 1064386666 68.00 76.70 67.60 70.60 0.60 0.86% 70.50 1 70.60 10 164.19
2021-12-07 6243 11675971 7602 791895368 71.10 72.40 63.80 63.80 6.80 -9.63% 63.80 95 64.00 3 148.37
2021-12-08 6243 6366896 4331 416629030 64.70 66.90 64.10 64.30 0.50 0.78% 64.30 30 64.60 1 149.53
2021-12-09 6243 10204389 7332 696161741 65.00 70.70 64.20 70.70 6.40 9.95% 70.70 10979 0.00 0 164.42
2021-12-10 6243 17713214 12409 1259425557 71.50 74.50 68.30 70.40 0.30 -0.42% 70.10 1 70.40 1 163.72
2021-12-13 6243 3879233 2838 269603553 71.30 72.50 68.00 68.00 2.40 -3.41% 68.00 114 68.10 5 158.14
2021-12-14 6243 6774085 4340 429533431 67.20 68.80 61.30 61.40 6.60 -9.71% 61.40 11 61.50 3 142.79
2021-12-15 6243 3747145 3236 235291894 62.60 64.90 61.50 62.10 0.70 1.14% 62.10 25 62.20 1 144.42
2021-12-16 6243 2098802 2059 131531249 62.70 64.00 61.60 62.00 0.10 -0.16% 62.00 28 62.20 22 144.19
2021-12-17 6243 4045102 3279 242747062 61.40 63.40 57.50 58.60 3.40 -5.48% 58.60 3 58.70 1 136.28
2021-12-20 6243 2244946 1580 134625488 58.60 61.70 58.50 58.70 0.10 0.17% 58.70 14 58.80 1 136.51
2021-12-21 6243 1601652 1691 94833909 58.80 60.40 58.40 59.10 0.40 0.68% 59.00 10 59.10 16 137.44
2021-12-22 6243 1786598 1599 106005239 58.90 60.50 58.20 58.80 0.30 -0.51% 58.70 17 58.80 4 136.74
2021-12-23 6243 1636652 1547 97804175 59.60 60.70 58.90 58.90 0.10 0.17% 58.90 3 59.00 3 136.98
2021-12-24 6243 2720213 2029 164961185 59.80 62.40 59.10 60.00 1.10 1.87% 60.00 4 60.10 6 139.53
2021-12-27 6243 945487 897 57222575 60.70 61.80 60.10 60.10 0.10 0.17% 60.10 30 60.50 6 139.77
2021-12-28 6243 5455889 4083 346590667 60.80 65.80 60.20 63.80 3.70 6.16% 63.80 8 63.90 7 148.37
2021-12-29 6243 2584483 2116 162966399 62.60 64.50 62.00 62.60 1.20 -1.88% 62.50 9 62.60 27 145.58
2021-12-30 6243 2603323 2701 156552735 62.80 63.00 58.50 59.00 3.60 -5.75% 59.00 21 59.10 1 137.21