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　　17.75
0
0%		17.65
-0.1
-0.56%		17.30
-0.35
-1.98%		16.90
-0.4
-2.31%		16.55
-0.35
-2.07%		 　17.00
0.45
2.72%		16.95
-0.05
-0.29%		16.75
-0.2
-1.18%		16.60
-0.15
-0.9%		16.45
-0.15
-0.9%		 　16.70
0.25
1.52%		16.70
0
0%		16.75
0.05
0.3%		17.40
0.65
3.88%		16.85
-0.55
-3.16%		 　16.45
-0.4
-2.37%		16.00
-0.45
-2.74%		16.05
0.05
0.31%		 16.77
2 月　　　　　　16.60
0.55
3.43%		16.85
0.25
1.51%		17.70
0.85
5.04%		17.55
-0.15
-0.85%		17.00
-0.55
-3.13%		 　16.20
-0.8
-4.71%		16.05
-0.15
-0.93%		16.30
0.25
1.56%		16.30
0
0%		16.25
-0.05
-0.31%		 　16.45
0.2
1.23%		16.05
-0.4
-2.43%		16.05
0
0%		15.65
-0.4
-2.49%		15.85
0.2
1.28%		 16.38
3 月16.20
0.35
2.21%		16.20
0
0%		16.20
0
0%		 　　15.75
-0.45
-2.78%		15.60
-0.15
-0.95%		15.70
0.1
0.64%		15.95
0.25
1.59%		15.85
-0.1
-0.63%		 　16.30
0.45
2.84%		16.40
0.1
0.61%		16.15
-0.25
-1.52%		16.40
0.25
1.55%		16.10
-0.3
-1.83%		 　16.05
-0.05
-0.31%		16.15
0.1
0.62%		16.20
0.05
0.31%		16.10
-0.1
-0.62%		16.00
-0.1
-0.62%		 　15.70
-0.3
-1.88%		15.55
-0.15
-0.96%		15.60
0.05
0.32%		15.45
-0.15
-0.96%		15.98
4 月15.35
-0.1
-0.65%		 　　　15.15
-0.2
-1.3%		14.70
-0.45
-2.97%		14.75
0.05
0.34%		 　14.15
-0.6
-4.07%		14.10
-0.05
-0.35%		14.40
0.3
2.13%		14.25
-0.15
-1.04%		14.05
-0.2
-1.4%		 　13.85
-0.2
-1.42%		13.95
0.1
0.72%		14.30
0.35
2.51%		13.90
-0.4
-2.8%		13.60
-0.3
-2.16%		 　13.00
-0.6
-4.41%		13.05
0.05
0.38%		12.90
-0.15
-1.15%		13.35
0.45
3.49%		13.15
-0.2
-1.5%		 13.96
5 月　　13.40
0.25
1.9%		13.25
-0.15
-1.12%		13.35
0.1
0.75%		13.05
-0.3
-2.25%		 　12.40
-0.65
-4.98%		12.50
0.1
0.81%		12.25
-0.25
-2%		12.20
-0.05
-0.41%		12.25
0.05
0.41%		 　12.45
0.2
1.63%		12.45
0
0%		12.85
0.4
3.21%		12.55
-0.3
-2.33%		12.40
-0.15
-1.2%		 　12.40
0
0%		12.20
-0.2
-1.61%		12.20
0
0%		12.40
0.2
1.64%		12.50
0.1
0.81%		 　12.50
0
0%		12.50
0
0%		12.55
6 月12.95
0.45
3.6%		12.90
-0.05
-0.39%		 　　13.05
0.15
1.16%		13.20
0.15
1.15%		13.20
0
0%		13.40
0.2
1.52%		13.35
-0.05
-0.37%		 　13.10
-0.25
-1.87%		13.05
-0.05
-0.38%		13.05
0
0%		11.75
-1.3
-9.96%		11.30
-0.45
-3.83%		 　10.45
-0.85
-7.52%		10.65
0.2
1.91%		10.00
-0.65
-6.1%		10.00
0
0%		10.30
0.3
3%		 　10.65
0.35
3.4%		10.60
-0.05
-0.47%		10.55
-0.05
-0.47%		10.15
-0.4
-3.79%		 11.71
7 月9.65
-0.5
-4.93%		 　9.66
0.01
0.1%		9.90
0.24
2.48%		9.83
-0.07
-0.71%		10.00
0.17
1.73%		10.35
0.35
3.5%		 　10.00
-0.35
-3.38%		9.70
-0.3
-3%		10.10
0.4
4.12%		10.15
0.05
0.5%		10.05
-0.1
-0.99%		 　10.15
0.1
1%		10.20
0.05
0.49%		10.25
0.05
0.49%		10.30
0.05
0.49%		10.30
0
0%		 　10.30
0
0%		10.15
-0.15
-1.46%		10.00
-0.15
-1.48%		9.92
-0.08
-0.8%		9.76
-0.16
-1.61%		 10.02
8 月9.86
0.1
1.02%		9.71
-0.15
-1.52%		10.10
0.39
4.02%		10.00
-0.1
-0.99%		10.10
0.1
1%		 　10.15
0.05
0.5%		10.20
0.05
0.49%		10.20
0
0%		10.45
0.25
2.45%		10.50
0.05
0.48%		 　10.55
0.05
0.48%		10.80
0.25
2.37%		11.25
0.45
4.17%		11.15
-0.1
-0.89%		12.10
0.95
8.52%		 　11.65
-0.45
-3.72%		11.35
-0.3
-2.58%		11.50
0.15
1.32%		11.45
-0.05
-0.43%		11.65
0.2
1.75%		 　11.45
-0.2
-1.72%		11.80
0.35
3.06%		11.95
0.15
1.27%		10.88
9 月12.00
0.05
0.42%		11.95
-0.05
-0.42%		 　12.00
0.05
0.42%		11.80
-0.2
-1.67%		11.80
0
0%		12.25
0.45
3.81%		 　　12.10
-0.15
-1.22%		12.15
0.05
0.41%		12.20
0.05
0.41%		12.35
0.15
1.23%		12.35
0
0%		 　12.05
-0.3
-2.43%		11.85
-0.2
-1.66%		11.60
-0.25
-2.11%		11.10
-0.5
-4.31%		11.25
0.15
1.35%		 　10.65
-0.6
-5.33%		11.00
0.35
3.29%		10.50
-0.5
-4.55%		11.25
0.75
7.14%		11.50
0.25
2.22%		 11.69
10 月　　11.35
-0.15
-1.3%		11.35
0
0%		11.75
0.4
3.52%		12.20
0.45
3.83%		12.25
0.05
0.41%		 　　11.95
-0.3
-2.45%		11.95
0
0%		11.50
-0.45
-3.77%		12.05
0.55
4.78%		 　12.10
0.05
0.41%		12.20
0.1
0.83%		12.30
0.1
0.82%		12.20
-0.1
-0.81%		11.65
-0.55
-4.51%		 　11.60
-0.05
-0.43%		11.60
0
0%		11.55
-0.05
-0.43%		11.75
0.2
1.73%		11.25
-0.5
-4.26%		 11.45
0.2
1.78%		11.78
11 月11.70
0.25
2.18%		11.75
0.05
0.43%		11.65
-0.1
-0.85%		11.50
-0.15
-1.29%		 　11.65
0.15
1.3%		11.75
0.1
0.86%		11.85
0.1
0.85%		11.45
-0.4
-3.38%		12.00
0.55
4.8%		 　11.95
-0.05
-0.42%		12.05
0.1
0.84%		11.80
-0.25
-2.07%		11.60
-0.2
-1.69%		11.65
0.05
0.43%		 　11.45
-0.2
-1.72%		11.35
-0.1
-0.87%		11.50
0.15
1.32%		11.50
0
0%		11.45
-0.05
-0.43%		 　11.25
-0.2
-1.75%		11.40
0.15
1.33%		11.40
0
0%		 11.61
12 月11.65
0.25
2.19%		11.55
-0.1
-0.86%		 　11.50
-0.05
-0.43%		11.25
-0.25
-2.17%		11.05
-0.2
-1.78%		11.10
0.05
0.45%		11.35
0.25
2.25%		 　11.10
-0.25
-2.2%		10.15
-0.95
-8.56%		11.15
1
9.85%		11.10
-0.05
-0.45%		10.85
-0.25
-2.25%		 16.70
5.85
53.92%		11.10
-5.6
-33.53%		10.80
-0.3
-2.7%		10.75
-0.05
-0.46%		11.00
0.25
2.33%		11.10
0.1
0.91%		 　11.10
0
0%		11.15
0.05
0.45%		11.00
-0.15
-1.35%		11.25
0.25
2.27%		11.15
-0.1
-0.89%		　11.53

說明:最高漲幅:53.92%最低跌幅:-33.53% 最高價:17.75最低價:9.65平均價:12.85,灰色底表示週末,漲137天(43.62)元,跌144天(-44.81)元,平盤29天
54%=2,10%=1,9%=1,7%=1,5%=3,4%=9,3%=18,2%=38,1%=36,0%=57,-0%=1,-1%=1,-2%=1,-3%=1,-4%=2,-5%=10,-6%=11,-7%=13,-8%=23,-9%=40,-10%=41,

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
2022-01-03 6116 21941920 8235 392387681 18.15 18.20 17.70 17.75 0.35 0% 17.70 433 17.75 407 5.41
2022-01-04 6116 20679014 11732 367220108 17.80 18.10 17.60 17.65 0.10 -0.56% 17.65 430 17.70 300 5.38
2022-01-05 6116 20237601 7411 352377199 17.70 17.75 17.25 17.30 0.35 -1.98% 17.25 411 17.30 125 5.27
2022-01-06 6116 25432683 8196 431701403 17.15 17.20 16.80 16.90 0.40 -2.31% 16.90 253 16.95 326 5.15
2022-01-07 6116 19779650 6904 328829011 17.05 17.10 16.45 16.55 0.35 -2.07% 16.55 248 16.60 503 5.05
2022-01-10 6116 20385696 5682 343928247 16.50 17.10 16.35 17.00 0.45 2.72% 16.95 81 17.00 380 5.18
2022-01-11 6116 17927902 5874 305982503 16.95 17.25 16.90 16.95 0.05 -0.29% 16.95 244 17.00 313 5.17
2022-01-12 6116 13971549 4694 235263441 17.05 17.20 16.65 16.75 0.20 -1.18% 16.75 23 16.80 87 5.11
2022-01-13 6116 10420542 3541 173463540 16.80 16.85 16.55 16.60 0.15 -0.9% 16.60 110 16.65 132 5.06
2022-01-14 6116 18387644 5554 299248750 16.60 16.65 16.05 16.45 0.15 -0.9% 16.40 1 16.45 235 5.02
2022-01-17 6116 9418296 3324 155018679 16.35 16.70 16.20 16.70 0.25 1.52% 16.65 147 16.70 513 5.09
2022-01-18 6116 11371146 3876 189785088 16.75 16.90 16.55 16.70 0.00 0% 16.65 6 16.70 329 5.09
2022-01-19 6116 10297700 4068 171413260 16.50 16.75 16.45 16.75 0.05 0.3% 16.70 11 16.75 7 5.11
2022-01-20 6116 53350177 15795 926195426 16.85 17.75 16.80 17.40 0.65 3.88% 17.35 28 17.40 1056 5.30
2022-01-21 6116 25227966 8707 427095301 17.05 17.25 16.70 16.85 0.55 -3.16% 16.80 384 16.85 121 5.14
2022-01-24 6116 15342407 4872 251338159 16.55 16.60 16.10 16.45 0.40 -2.37% 16.40 78 16.45 140 5.02
2022-01-25 6116 16236685 6343 261005436 16.15 16.35 15.80 16.00 0.45 -2.74% 15.95 12 16.00 72 4.88
2022-01-26 6116 11952181 3772 192015833 16.00 16.20 15.95 16.05 0.05 0.31% 16.05 32 16.10 370 4.89
2022-02-07 6116 11859220 3758 193689694 16.40 16.60 16.05 16.60 0.55 3.43% 16.55 3 16.60 257 5.06
2022-02-08 6116 20995885 5955 352945287 16.70 17.00 16.60 16.85 0.25 1.51% 16.85 240 16.90 231 5.14
2022-02-09 6116 59168064 16455 1040147311 17.10 17.90 17.05 17.70 0.85 5.04% 17.65 335 17.70 173 5.40
2022-02-10 6116 25516556 9189 448142872 17.80 17.85 17.30 17.55 0.15 -0.85% 17.50 313 17.55 222 5.35
2022-02-11 6116 18182589 7122 309803800 17.15 17.25 16.90 17.00 0.55 -3.13% 17.00 27 17.05 332 5.18
2022-02-14 6116 37767341 11355 611590004 16.50 16.65 16.00 16.20 0.80 -4.71% 16.15 201 16.20 411 4.94
2022-02-15 6116 16355740 5639 264165284 16.20 16.35 16.00 16.05 0.15 -0.93% 16.05 253 16.10 287 4.89
2022-02-16 6116 12217099 5140 198755158 16.40 16.45 16.10 16.30 0.25 1.56% 16.25 174 16.30 112 4.97
2022-02-17 6116 12030100 3790 196420257 16.35 16.50 16.20 16.30 0.00 0% 16.25 362 16.30 110 4.97
2022-02-18 6116 8125781 2891 131526961 16.10 16.30 16.05 16.25 0.05 -0.31% 16.25 40 16.30 324 4.95
2022-02-21 6116 20458849 6204 332429210 16.15 16.50 15.95 16.45 0.20 1.23% 16.40 735 16.45 33 5.02
2022-02-22 6116 15068515 4877 242171572 16.25 16.30 15.95 16.05 0.40 -2.43% 16.05 393 16.10 558 4.89
2022-02-23 6116 9630274 3258 155148118 16.10 16.30 16.00 16.05 0.00 0% 16.05 740 16.10 44 4.89
2022-02-24 6116 20029514 8127 316407626 16.00 16.05 15.50 15.65 0.40 -2.49% 15.65 84 15.70 258 4.77
2022-02-25 6116 12503979 5322 197502056 15.75 15.95 15.60 15.85 0.20 1.28% 15.85 142 15.90 333 4.83
2022-03-01 6116 10928637 3666 176286616 16.05 16.25 15.95 16.20 0.35 2.21% 16.15 103 16.20 708 4.94
2022-03-02 6116 7060000 2266 113908000 16.20 16.25 16.00 16.20 0.00 0% 16.20 11 16.25 371 5.72
2022-03-03 6116 8253000 2772 134383350 16.35 16.50 16.20 16.20 0.00 0% 16.15 347 16.20 153 5.72
2022-03-07 6116 14451770 5132 227077571 16.00 16.05 15.60 15.75 0.30 -2.78% 15.70 292 15.75 36 5.57
2022-03-08 6116 17139202 5641 269785421 15.65 16.00 15.50 15.60 0.15 -0.95% 15.60 174 15.65 113 5.51
2022-03-09 6116 8337040 3193 130842371 15.85 15.90 15.60 15.70 0.10 0.64% 15.65 275 15.70 25 5.55
2022-03-10 6116 9713736 3324 154967023 15.85 16.10 15.85 15.95 0.25 1.59% 15.90 122 15.95 216 5.64
2022-03-11 6116 7209000 2654 114612400 16.00 16.05 15.80 15.85 0.10 -0.63% 15.85 14 15.90 164 5.60
2022-03-14 6116 21659000 5679 351316150 16.00 16.40 16.00 16.30 0.45 2.84% 16.25 589 16.30 731 5.76
2022-03-15 6116 24429000 6874 398629900 16.30 16.50 16.05 16.40 0.10 0.61% 16.35 208 16.40 266 5.80
2022-03-16 6116 28383000 11662 464284700 16.65 16.70 16.05 16.15 0.25 -1.52% 16.15 82 16.20 84 5.71
2022-03-17 6116 20745000 5731 341020100 16.40 16.60 16.30 16.40 0.25 1.55% 16.40 12 16.45 590 5.80
2022-03-18 6116 18869000 4385 305247600 16.45 16.45 16.10 16.10 0.30 -1.83% 16.10 1049 16.15 22 5.69
2022-03-21 6116 12827000 3673 205749400 16.10 16.15 15.95 16.05 0.05 -0.31% 16.00 328 16.05 104 5.67
2022-03-22 6116 9621000 2749 154290150 16.00 16.20 15.90 16.15 0.10 0.62% 16.15 41 16.20 972 5.71
2022-03-23 6116 15499000 4180 252096300 16.25 16.40 16.15 16.20 0.05 0.31% 16.20 205 16.25 268 5.72
2022-03-24 6116 6251000 2039 100760050 16.20 16.20 16.05 16.10 0.10 -0.62% 16.10 65 16.15 314 5.69
2022-03-25 6116 8033000 2504 128736250 16.15 16.20 15.95 16.00 0.10 -0.62% 16.00 228 16.05 191 5.65
2022-03-28 6116 17937000 6639 280724250 15.90 15.95 15.55 15.70 0.30 -1.88% 15.70 254 15.75 277 5.55
2022-03-29 6116 12616000 5343 196353200 15.70 15.75 15.50 15.55 0.15 -0.96% 15.55 280 15.60 236 5.49
2022-03-30 6116 8146000 3367 127076550 15.70 15.70 15.55 15.60 0.05 0.32% 15.60 44 15.65 400 5.51
2022-03-31 6116 11230000 4760 173463550 15.60 15.60 15.35 15.45 0.15 -0.96% 15.40 99 15.45 56 5.46
2022-04-01 6116 10230000 3572 156018100 15.30 15.35 15.10 15.35 0.10 -0.65% 15.35 8 15.40 310 5.42
2022-04-06 6116 10557000 3908 160302000 15.25 15.35 15.10 15.15 0.20 -1.3% 15.15 142 15.20 149 5.35
2022-04-07 6116 19423522 8332 288819453 15.15 15.25 14.60 14.70 0.45 -2.97% 14.65 116 14.70 140 5.19
2022-04-08 6116 8257000 2616 121782050 14.75 14.85 14.65 14.75 0.05 0.34% 14.70 1294 14.75 32 5.21
2022-04-11 6116 18151000 6437 258007550 14.65 14.70 14.05 14.15 0.60 -4.07% 14.10 449 14.15 268 5.00
2022-04-12 6116 14369000 4455 201477050 13.75 14.25 13.75 14.10 0.05 -0.35% 14.05 166 14.10 172 4.98
2022-04-13 6116 11610000 3770 166236200 14.15 14.45 14.15 14.40 0.30 2.13% 14.40 45 14.45 287 5.09
2022-04-14 6116 6656000 2227 95175500 14.40 14.40 14.20 14.25 0.15 -1.04% 14.25 182 14.30 113 5.04
2022-04-15 6116 7545000 2611 106057350 14.05 14.15 14.00 14.05 0.20 -1.4% 14.05 181 14.10 309 4.96
2022-04-18 6116 11002000 3549 152138550 13.95 13.95 13.75 13.85 0.20 -1.42% 13.80 191 13.85 24 4.89
2022-04-19 6116 10497423 3204 147937179 14.00 14.25 13.95 13.95 0.10 0.72% 13.95 419 14.00 147 4.93
2022-04-20 6116 20842000 6552 292779850 14.05 14.30 13.75 14.30 0.35 2.51% 14.30 2266 14.35 88 5.05
2022-04-21 6116 15668463 3569 219422206 14.25 14.25 13.90 13.90 0.40 -2.8% 13.90 287 13.95 2 4.91
2022-04-22 6116 25211000 9584 346712400 13.80 14.05 13.60 13.60 0.30 -2.16% 13.60 1458 13.65 1 4.81
2022-04-25 6116 25337000 10721 331919100 13.40 13.40 13.00 13.00 0.60 -4.41% 13.00 33 13.05 355 4.59
2022-04-26 6116 28731000 7226 374303900 13.05 13.20 12.80 13.05 0.05 0.38% 13.00 136 13.05 366 4.61
2022-04-27 6116 24294019 7320 306820071 12.65 12.90 12.35 12.90 0.15 -1.15% 12.85 65 12.90 121 4.56
2022-04-28 6116 17441000 5179 231190000 12.95 13.45 12.90 13.35 0.45 3.49% 13.35 74 13.40 269 4.72
2022-04-29 6116 9914000 3054 131224150 13.40 13.45 13.10 13.15 0.20 -1.5% 13.15 4 13.20 28 4.65
2022-05-03 6116 9960000 3216 132970900 13.15 13.45 13.10 13.40 0.25 1.9% 13.40 128 13.45 551 4.74
2022-05-04 6116 6626000 2097 88335050 13.45 13.50 13.20 13.25 0.15 -1.12% 13.25 148 13.30 63 4.68
2022-05-05 6116 10779000 2939 144814350 13.40 13.65 13.30 13.35 0.10 0.75% 13.35 27 13.40 64 4.72
2022-05-06 6116 8559000 2730 111746300 13.00 13.20 12.90 13.05 0.30 -2.25% 13.05 82 13.10 554 4.61
2022-05-09 6116 14822359 5441 186282576 12.90 12.95 12.35 12.40 0.65 -4.98% 12.35 702 12.40 64 7.56
2022-05-10 6116 14281000 3668 177606550 12.20 12.60 12.10 12.50 0.10 0.81% 12.50 371 12.55 173 7.62
2022-05-11 6116 9774000 2979 119961950 12.40 12.45 12.15 12.25 0.25 -2% 12.25 240 12.30 82 7.47
2022-05-12 6116 11823000 3468 145737500 12.20 12.50 12.20 12.20 0.05 -0.41% 12.20 21 12.25 57 7.44
2022-05-13 6116 7775000 2546 95751000 12.35 12.50 12.20 12.25 0.05 0.41% 12.20 568 12.25 98 7.47
2022-05-16 6116 9491000 2814 116875350 12.40 12.45 12.10 12.45 0.20 1.63% 12.40 87 12.45 486 7.59
2022-05-17 6116 7070000 2274 88158500 12.50 12.60 12.40 12.45 0.00 0% 12.40 170 12.45 2066 7.59
2022-05-18 6116 20487000 6673 262544950 12.50 12.90 12.50 12.85 0.40 3.21% 12.80 453 12.85 12 7.84
2022-05-19 6116 8017000 2438 100167950 12.50 12.65 12.40 12.55 0.30 -2.33% 12.55 65 12.60 303 7.65
2022-05-20 6116 9071000 2639 112546350 12.60 12.60 12.30 12.40 0.15 -1.2% 12.35 577 12.40 9 7.56
2022-05-23 6116 4725000 1485 58520050 12.50 12.50 12.30 12.40 0.00 0% 12.35 296 12.40 18 7.56
2022-05-24 6116 7156802 2465 88101437 12.45 12.50 12.20 12.20 0.20 -1.61% 12.20 179 12.25 104 7.44
2022-05-25 6116 6891000 2088 84118450 12.30 12.30 12.10 12.20 0.00 0% 12.20 495 12.25 162 7.44
2022-05-26 6116 14277000 3955 177658650 12.30 12.60 12.25 12.40 0.20 1.64% 12.40 152 12.45 314 7.56
2022-05-27 6116 9114000 2714 114049800 12.50 12.65 12.40 12.50 0.10 0.81% 12.50 78 12.55 913 7.62
2022-05-30 6116 9059000 2275 114002450 12.70 12.80 12.45 12.50 0.00 0% 12.50 358 12.55 80 7.62
2022-05-31 6116 7367000 1916 92269900 12.60 12.60 12.40 12.50 0.00 0% 12.50 516 12.55 18 7.62
2022-06-01 6116 20461000 5298 263336350 12.55 13.00 12.55 12.95 0.45 3.6% 12.90 362 12.95 126 7.90
2022-06-02 6116 6145000 2013 79351400 12.90 13.00 12.85 12.90 0.05 -0.39% 12.90 399 12.95 181 7.87
2022-06-06 6116 8142000 2249 105889500 12.95 13.10 12.85 13.05 0.15 1.16% 13.05 195 13.10 1201 7.96
2022-06-07 6116 9272000 2838 122317350 13.05 13.30 13.05 13.20 0.15 1.15% 13.20 668 13.25 69 8.05
2022-06-08 6116 6923000 2072 91431400 13.30 13.30 13.10 13.20 0.00 0% 13.15 475 13.20 72 8.05
2022-06-09 6116 10199000 3056 136737100 13.20 13.50 13.15 13.40 0.20 1.52% 13.40 160 13.45 448 8.17
2022-06-10 6116 6423000 1901 85513750 13.30 13.40 13.15 13.35 0.05 -0.37% 13.30 593 13.35 148 8.14
2022-06-13 6116 7368000 2394 96794000 13.20 13.25 13.00 13.10 0.25 -1.87% 13.10 456 13.15 94 7.99
2022-06-14 6116 12766000 2682 165885800 12.85 13.10 12.85 13.05 0.05 -0.38% 13.00 935 13.05 148 7.96
2022-06-15 6116 19586000 4652 256187500 13.15 13.20 12.95 13.05 0.00 0% 13.05 504 13.10 350 7.96
2022-06-16 6116 23786000 6266 286806000 12.20 12.30 11.75 11.75 0.00 -9.96% 11.75 347 11.80 1795 7.16
2022-06-17 6116 19403000 4079 221879250 11.45 11.70 11.30 11.30 0.45 -3.83% 11.30 965 11.35 114 6.89
2022-06-20 6116 23196294 6485 249484904 11.30 11.30 10.40 10.45 0.85 -7.52% 10.40 846 10.45 41 6.37
2022-06-21 6116 13985000 3746 146725400 10.25 10.75 10.25 10.65 0.20 1.91% 10.65 364 10.70 276 6.49
2022-06-22 6116 28418000 6524 288007440 10.70 10.70 9.99 10.00 0.65 -6.1% 9.99 438 10.00 1088 6.10
2022-06-23 6116 20622481 4822 208369725 10.15 10.30 9.98 10.00 0.00 0% 10.00 489 10.05 77 6.10
2022-06-24 6116 12730000 4124 131169800 10.10 10.45 10.10 10.30 0.30 3% 10.30 1 10.35 322 6.28
2022-06-27 6116 11419000 3670 121705050 10.50 10.80 10.40 10.65 0.35 3.4% 10.65 523 10.70 185 6.49
2022-06-28 6116 7863000 1781 83563850 10.75 10.80 10.50 10.60 0.05 -0.47% 10.60 180 10.65 192 6.46
2022-06-29 6116 6290000 1637 66276950 10.50 10.65 10.40 10.55 0.05 -0.47% 10.55 508 10.60 35 6.43
2022-06-30 6116 10375000 2387 106186050 10.55 10.55 10.10 10.15 0.40 -3.79% 10.15 245 10.20 211 6.19
2022-07-01 6116 20818250 5923 206317504 10.15 10.30 9.63 9.65 0.50 -4.93% 9.65 46 9.67 24 5.88
2022-07-04 6116 10629000 4470 103579430 9.67 9.96 9.60 9.66 0.01 0.1% 9.65 59 9.66 84 5.89
2022-07-05 6116 7868000 2654 77734550 9.86 10.05 9.70 9.90 0.24 2.48% 9.89 57 9.90 1 6.04
2022-07-06 6116 28681859 7403 292298020 10.15 10.60 9.83 9.83 0.07 -0.71% 9.83 156 9.87 1 5.99
2022-07-07 6116 12057000 3334 119763220 10.00 10.10 9.75 10.00 0.17 1.73% 10.00 35 10.05 127 6.10
2022-07-08 6116 17991000 4115 186022400 10.05 10.55 10.05 10.35 0.35 3.5% 10.35 243 10.40 135 6.31
2022-07-11 6116 8356000 2042 84251250 10.35 10.35 10.00 10.00 0.35 -3.38% 10.00 1311 10.05 155 6.10
2022-07-12 6116 11323000 3709 110244180 9.95 9.95 9.62 9.70 0.30 -3% 9.68 10 9.70 163 5.91
2022-07-13 6116 12954000 3804 131039190 9.91 10.20 9.91 10.10 0.40 4.12% 10.10 214 10.15 212 6.16
2022-07-14 6116 6249000 1585 63005880 9.99 10.20 9.92 10.15 0.05 0.5% 10.10 184 10.15 152 6.19
2022-07-15 6116 6726000 1632 67402970 10.05 10.10 9.94 10.05 0.10 -0.99% 10.05 49 10.10 537 6.13
2022-07-18 6116 12359000 3575 125574500 10.10 10.25 10.05 10.15 0.10 1% 10.15 220 10.20 67 6.19
2022-07-19 6116 6369000 1516 64812900 10.10 10.25 10.05 10.20 0.05 0.49% 10.20 115 10.25 573 6.22
2022-07-20 6116 7528000 2918 77536100 10.35 10.40 10.20 10.25 0.05 0.49% 10.20 724 10.25 94 6.25
2022-07-21 6116 6381000 1523 65588500 10.30 10.35 10.15 10.30 0.05 0.49% 10.30 211 10.35 875 6.28
2022-07-22 6116 6697329 1838 69192864 10.35 10.45 10.25 10.30 0.00 0% 10.25 936 10.30 12 6.28
2022-07-25 6116 4825000 1327 49625250 10.25 10.40 10.10 10.30 0.00 0% 10.30 42 10.35 671 6.28
2022-07-26 6116 5524000 1415 56047600 10.25 10.30 10.05 10.15 0.15 -1.46% 10.10 158 10.15 139 6.19
2022-07-27 6116 7158000 1980 71605280 10.15 10.20 9.94 10.00 0.15 -1.48% 10.00 231 10.05 401 6.10
2022-07-28 6116 7673000 2317 76491980 10.10 10.20 9.92 9.92 0.08 -0.8% 9.91 307 9.92 86 6.05
2022-07-29 6116 20552000 5172 199417120 9.87 9.95 9.55 9.76 0.16 -1.61% 9.75 3 9.76 8 5.95
2022-08-01 6116 8494000 2702 83175400 9.73 9.91 9.58 9.86 0.10 1.02% 9.85 34 9.86 51 6.01
2022-08-02 6116 7320000 2220 71307700 9.82 9.85 9.70 9.71 0.15 -1.52% 9.71 102 9.73 5 5.92
2022-08-03 6116 39266000 9960 403210350 10.20 10.60 10.05 10.10 0.39 4.02% 10.10 34 10.15 447 6.16
2022-08-04 6116 12837000 3924 128210030 10.15 10.15 9.86 10.00 0.10 -0.99% 9.99 15 10.00 86 14.08
2022-08-05 6116 6550488 2010 65973010 10.00 10.15 10.00 10.10 0.10 1% 10.05 454 10.10 378 14.23
2022-08-08 6116 7898000 2165 79908150 10.05 10.20 10.00 10.15 0.05 0.5% 10.10 206 10.15 58 14.30
2022-08-09 6116 7334000 2115 74802600 10.15 10.25 10.10 10.20 0.05 0.49% 10.15 331 10.20 35 14.37
2022-08-10 6116 7591760 2279 77575422 10.10 10.30 10.05 10.20 0.00 0% 10.20 120 10.25 131 14.37
2022-08-11 6116 21058000 4315 220636400 10.35 10.60 10.35 10.45 0.25 2.45% 10.45 73 10.50 152 14.72
2022-08-12 6116 6855000 2253 71945150 10.35 10.55 10.35 10.50 0.05 0.48% 10.50 77 10.55 850 14.79
2022-08-15 6116 7949000 1597 83908500 10.60 10.60 10.45 10.55 0.05 0.48% 10.55 252 10.60 746 14.86
2022-08-16 6116 13764000 3852 149019000 10.65 10.95 10.60 10.80 0.25 2.37% 10.80 371 10.85 221 15.21
2022-08-17 6116 17978000 5518 199520200 10.85 11.25 10.80 11.25 0.45 4.17% 11.20 126 11.25 466 15.85
2022-08-18 6116 11101000 3033 123219550 11.25 11.25 10.95 11.15 0.10 -0.89% 11.15 9 11.20 678 15.70
2022-08-19 6116 56529000 13245 669110150 11.30 12.15 11.20 12.10 0.95 8.52% 12.10 811 12.15 1423 17.04
2022-08-22 6116 28860247 7590 338957182 11.80 11.95 11.60 11.65 0.45 -3.72% 11.65 594 11.70 256 16.41
2022-08-23 6116 17340000 3848 196870550 11.55 11.60 11.25 11.35 0.30 -2.58% 11.35 234 11.40 328 15.99
2022-08-24 6116 11987000 2568 137136600 11.45 11.55 11.35 11.50 0.15 1.32% 11.45 140 11.50 255 16.20
2022-08-25 6116 7577000 1830 87271550 11.55 11.60 11.45 11.45 0.05 -0.43% 11.45 307 11.50 43 16.13
2022-08-26 6116 8059000 2840 93937950 11.60 11.75 11.55 11.65 0.20 1.75% 11.65 47 11.70 180 16.41
2022-08-29 6116 8864000 1980 101068550 11.30 11.55 11.15 11.45 0.20 -1.72% 11.45 4 11.50 222 16.13
2022-08-30 6116 11657000 3313 137764500 11.60 11.90 11.60 11.80 0.35 3.06% 11.75 493 11.80 72 16.62
2022-08-31 6116 10631000 2767 126723800 11.70 12.05 11.65 11.95 0.15 1.27% 11.95 87 12.00 819 16.83
2022-09-01 6116 15855580 3930 189665871 11.80 12.20 11.70 12.00 0.05 0.42% 12.00 247 12.05 266 16.90
2022-09-02 6116 9335000 2089 111205600 12.00 12.10 11.80 11.95 0.05 -0.42% 11.90 305 11.95 156 16.83
2022-09-05 6116 9765000 2959 117473350 12.00 12.15 11.85 12.00 0.05 0.42% 12.00 259 12.05 157 16.90
2022-09-06 6116 11221000 2511 132934850 12.00 12.05 11.70 11.80 0.20 -1.67% 11.80 1 11.85 150 16.62
2022-09-07 6116 9848000 3166 115611150 11.65 11.90 11.50 11.80 0.00 0% 11.80 63 11.85 300 16.62
2022-09-08 6116 21697000 6101 263680200 11.85 12.30 11.85 12.25 0.45 3.81% 12.25 20 12.30 957 17.25
2022-09-12 6116 8366000 3240 102134000 12.25 12.35 12.10 12.10 0.15 -1.22% 12.10 59 12.15 52 17.04
2022-09-13 6116 6035000 1611 73582550 12.20 12.30 12.10 12.15 0.05 0.41% 12.15 111 12.20 275 17.11
2022-09-14 6116 7916000 2619 95664000 11.90 12.20 11.80 12.20 0.05 0.41% 12.15 22 12.20 365 17.18
2022-09-15 6116 10727000 2796 132712300 12.30 12.45 12.20 12.35 0.15 1.23% 12.35 10 12.40 1142 17.39
2022-09-16 6116 10445000 1888 128786050 12.35 12.40 12.20 12.35 0.00 0% 12.35 223 12.40 673 17.39
2022-09-19 6116 6617991 1570 79993282 12.30 12.30 12.00 12.05 0.30 -2.43% 12.05 497 12.10 67 16.97
2022-09-20 6116 7364000 1905 87836800 12.10 12.15 11.80 11.85 0.20 -1.66% 11.80 508 11.85 127 16.69
2022-09-21 6116 14967000 4124 173900350 11.95 12.10 11.40 11.60 0.25 -2.11% 11.55 154 11.60 82 16.34
2022-09-22 6116 12429000 3640 139834550 11.40 11.40 11.10 11.10 0.50 -4.31% 11.10 380 11.15 187 15.63
2022-09-23 6116 10326000 2811 116417450 11.10 11.40 11.10 11.25 0.15 1.35% 11.20 301 11.25 61 15.85
2022-09-26 6116 10951000 3289 118405150 11.20 11.20 10.60 10.65 0.60 -5.33% 10.65 24 10.70 116 15.00
2022-09-27 6116 9567000 2551 104808800 10.75 11.10 10.75 11.00 0.35 3.29% 11.00 100 11.05 43 15.49
2022-09-28 6116 11368000 3478 121387050 11.00 11.05 10.50 10.50 0.50 -4.55% 10.50 67 10.55 91 14.79
2022-09-29 6116 27482000 8165 307546750 10.70 11.55 10.70 11.25 0.75 7.14% 11.20 554 11.25 191 15.85
2022-09-30 6116 17598000 4095 199752850 11.00 11.55 10.95 11.50 0.25 2.22% 11.45 7 11.50 144 16.20
2022-10-03 6116 7907000 2454 90156500 11.25 11.55 11.25 11.35 0.15 -1.3% 11.30 414 11.35 3 15.99
2022-10-04 6116 7690423 1890 88560602 11.50 11.70 11.35 11.35 0.00 0% 11.35 379 11.40 117 15.99
2022-10-05 6116 32757000 6333 392751200 11.65 12.35 11.65 11.75 0.40 3.52% 11.70 108 11.75 115 16.55
2022-10-06 6116 30047000 7332 364193500 11.90 12.35 11.75 12.20 0.45 3.83% 12.15 379 12.20 1080 17.18
2022-10-07 6116 14613000 3568 178049900 12.05 12.35 12.00 12.25 0.05 0.41% 12.20 106 12.25 117 17.25
2022-10-11 6116 16652000 5652 198934050 12.00 12.15 11.70 11.95 0.30 -2.45% 11.90 288 11.95 14 16.83
2022-10-12 6116 15510000 5476 186204700 12.15 12.15 11.80 11.95 0.00 0% 11.90 721 12.00 201 16.83
2022-10-13 6116 13379000 4730 157669450 11.95 12.15 11.50 11.50 0.45 -3.77% 11.50 373 11.55 138 16.20
2022-10-14 6116 12620000 3144 151185600 11.80 12.10 11.80 12.05 0.55 4.78% 12.00 37 12.05 439 16.97
2022-10-17 6116 30071000 7545 363636200 12.05 12.45 11.80 12.10 0.05 0.41% 12.10 278 12.15 24 17.04
2022-10-18 6116 14138000 3313 171377800 12.20 12.25 11.90 12.20 0.10 0.83% 12.15 31 12.20 223 17.18
2022-10-19 6116 14149000 4123 172945850 12.10 12.30 12.00 12.30 0.10 0.82% 12.25 7 12.30 1560 17.32
2022-10-20 6116 15965000 4464 191573400 12.10 12.20 11.85 12.20 0.10 -0.81% 12.15 101 12.20 500 17.18
2022-10-21 6116 10880000 4183 128992900 12.10 12.15 11.65 11.65 0.55 -4.51% 11.65 318 11.70 20 16.41
2022-10-24 6116 9413000 2337 110701200 11.90 11.95 11.60 11.60 0.05 -0.43% 11.60 544 11.65 199 16.34
2022-10-25 6116 7504000 1935 87180500 11.65 11.75 11.50 11.60 0.00 0% 11.55 157 11.60 105 16.34
2022-10-26 6116 6051000 1624 70118650 11.70 11.70 11.45 11.55 0.05 -0.43% 11.55 683 11.60 63 16.27
2022-10-27 6116 17263000 4744 195212850 11.40 11.75 10.90 11.75 0.20 1.73% 11.70 12 11.75 148 16.55
2022-10-28 6116 8201153 2465 93402923 11.60 11.70 11.20 11.25 0.50 -4.26% 11.25 36 11.30 166 15.85
2022-10-31 6116 8125000 2080 93809250 11.35 11.75 11.35 11.45 0.20 1.78% 11.45 195 11.50 1424 16.13
2022-11-01 6116 6286000 1774 73430000 11.50 11.80 11.50 11.70 0.25 2.18% 11.70 32 11.75 346 16.48
2022-11-02 6116 4805000 1269 56464800 11.70 11.85 11.60 11.75 0.05 0.43% 11.75 140 11.80 2540 16.55
2022-11-03 6116 3900000 1075 45495850 11.55 11.75 11.55 11.65 0.10 -0.85% 11.65 139 11.70 77 89.62
2022-11-04 6116 5890000 1578 67838100 11.60 11.60 11.40 11.50 0.15 -1.29% 11.50 129 11.55 52 88.46
2022-11-07 6116 4582000 1304 53181300 11.55 11.70 11.50 11.65 0.15 1.3% 11.65 49 11.70 543 89.62
2022-11-08 6116 5317000 1570 62504600 11.75 11.85 11.70 11.75 0.10 0.86% 11.70 202 11.75 8 90.38
2022-11-09 6116 8319000 2148 98389900 11.80 11.90 11.75 11.85 0.10 0.85% 11.85 702 11.90 829 91.15
2022-11-10 6116 10053969 2987 115797814 11.70 11.75 11.40 11.45 0.40 -3.38% 11.45 267 11.50 29 88.08
2022-11-11 6116 29533000 5378 348388450 11.75 12.10 11.50 12.00 0.55 4.8% 12.00 968 12.05 1111 92.31
2022-11-14 6116 12721000 2400 152363550 11.95 12.10 11.85 11.95 0.05 -0.42% 11.95 22 12.00 426 91.92
2022-11-15 6116 9483000 2241 113763050 11.95 12.10 11.85 12.05 0.10 0.84% 12.00 472 12.05 98 92.69
2022-11-16 6116 10637000 2757 126853100 12.10 12.20 11.75 11.80 0.25 -2.07% 11.75 606 11.80 169 90.77
2022-11-17 6116 12796000 2752 148456350 11.75 11.80 11.50 11.60 0.20 -1.69% 11.55 766 11.60 53 89.23
2022-11-18 6116 7645000 1799 89203500 11.65 11.80 11.55 11.65 0.05 0.43% 11.60 295 11.65 9 89.62
2022-11-21 6116 7958000 2310 91345700 11.65 11.65 11.40 11.45 0.20 -1.72% 11.45 195 11.50 59 88.08
2022-11-22 6116 6607000 1674 75529550 11.50 11.60 11.35 11.35 0.10 -0.87% 11.35 223 11.40 142 87.31
2022-11-23 6116 4464000 1334 51440150 11.40 11.60 11.40 11.50 0.15 1.32% 11.50 239 11.55 161 88.46
2022-11-24 6116 4005000 1175 46128900 11.60 11.60 11.45 11.50 0.00 0% 11.50 145 11.55 230 88.46
2022-11-25 6116 3882000 1007 44651050 11.55 11.60 11.45 11.45 0.05 -0.43% 11.45 163 11.50 201 88.08
2022-11-28 6116 6556000 1712 74222400 11.40 11.45 11.20 11.25 0.20 -1.75% 11.25 804 11.30 83 86.54
2022-11-29 6116 3462000 1126 39250000 11.30 11.40 11.20 11.40 0.15 1.33% 11.40 74 11.45 253 87.69
2022-11-30 6116 8226000 1526 94034100 11.35 11.55 11.30 11.40 0.00 0% 11.40 290 11.45 151 87.69
2022-12-01 6116 10472000 2904 121359200 11.50 11.70 11.50 11.65 0.25 2.19% 11.60 269 11.65 200 89.62
2022-12-02 6116 6404000 1641 73902750 11.55 11.60 11.45 11.55 0.10 -0.86% 11.50 734 11.55 138 88.85
2022-12-05 6116 5994000 1445 69180300 11.50 11.60 11.45 11.50 0.05 -0.43% 11.50 229 11.55 299 88.46
2022-12-06 6116 5952000 1651 67625300 11.50 11.55 11.25 11.25 0.25 -2.17% 11.25 1295 11.30 91 86.54
2022-12-07 6116 7811000 2022 87053250 11.25 11.35 11.05 11.05 0.20 -1.78% 11.05 628 11.10 17 85.00
2022-12-08 6116 4992000 1177 55414350 11.10 11.15 11.05 11.10 0.05 0.45% 11.10 354 11.15 262 85.38
2022-12-09 6116 8568000 1768 96555450 11.20 11.35 11.10 11.35 0.25 2.25% 11.30 45 11.35 227 87.31
2022-12-12 6116 5619000 1190 62563200 11.25 11.25 11.05 11.10 0.25 -2.2% 11.10 680 11.15 200 85.38
2022-12-13 6116 18837164 2953 191834425 10.20 10.30 10.10 10.15 0.05 -8.56% 10.15 298 10.20 1804 3.93
2022-12-14 6116 6541000 1596 73153550 11.15 11.30 11.10 11.15 0.05 9.85% 11.15 61 11.20 348 85.77
2022-12-15 6116 4726000 1275 52680800 11.15 11.25 11.10 11.10 0.05 -0.45% 11.05 624 11.10 31 85.38
2022-12-16 6116 9786000 2613 107049550 11.00 11.10 10.85 10.85 0.25 -2.25% 10.85 310 10.90 130 83.46
2022-12-18 6116 11371146 3876 189785088 16.75 16.90 16.55 16.70 0.00 53.92% 16.65 6 16.70 329 5.09
2022-12-19 6116 10847000 4364 120316050 10.80 11.25 10.80 11.10 0.25 -33.53% 11.05 237 11.10 81 85.38
2022-12-20 6116 6816000 1917 75028300 11.05 11.20 10.80 10.80 0.30 -2.7% 10.80 573 10.85 62 83.08
2022-12-21 6116 5580000 1943 60542250 10.90 11.05 10.70 10.75 0.05 -0.46% 10.70 547 10.75 20 82.69
2022-12-22 6116 5154000 1532 56976550 10.90 11.15 10.90 11.00 0.25 2.33% 11.00 45 11.05 168 84.62
2022-12-23 6116 3480000 1087 38320850 10.90 11.10 10.85 11.10 0.10 0.91% 11.05 60 11.10 411 85.38
2022-12-26 6116 3344000 896 37255900 11.10 11.20 11.10 11.10 0.00 0% 11.10 236 11.15 208 85.38
2022-12-27 6116 2257000 874 25276900 11.15 11.25 11.15 11.15 0.05 0.45% 11.10 279 11.15 11 85.77
2022-12-28 6116 3113000 1018 34432100 11.15 11.15 11.00 11.00 0.15 -1.35% 11.00 202 11.05 63 84.62
2022-12-29 6116 8466000 3099 94584250 11.05 11.30 10.90 11.25 0.25 2.27% 11.20 223 11.25 146 86.54
2022-12-30 6116 7587000 3524 85456300 11.30 11.35 11.15 11.15 0.10 -0.89% 11.15 661 11.20 71 85.77