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　　11.20
0
0%		11.30
0.1
0.89%		11.25
-0.05
-0.44%		11.50
0.25
2.22%		 　11.55
0.05
0.43%		11.50
-0.05
-0.43%		11.60
0.1
0.87%		11.45
-0.15
-1.29%		11.35
-0.1
-0.87%		 　11.30
-0.05
-0.44%		11.25
-0.05
-0.44%		 　　　　　　　　　　　11.90
0.65
5.78%		12.10
0.2
1.68%		11.5
2 月12.50
0.4
3.31%		12.85
0.35
2.8%		12.80
-0.05
-0.39%		 　12.50
-0.3
-2.34%		12.35
-0.15
-1.2%		12.60
0.25
2.02%		12.50
-0.1
-0.79%		12.05
-0.45
-3.6%		 　11.85
-0.2
-1.66%		12.10
0.25
2.11%		12.15
0.05
0.41%		12.95
0.8
6.58%		13.05
0.1
0.77%		 　13.40
0.35
2.68%		13.35
-0.05
-0.37%		13.10
-0.25
-1.87%		12.85
-0.25
-1.91%		12.80
-0.05
-0.39%		 12.62
3 月　12.55
-0.25
-1.95%		13.50
0.95
7.57%		 　14.00
0.5
3.7%		13.75
-0.25
-1.79%		13.85
0.1
0.73%		13.50
-0.35
-2.53%		13.15
-0.35
-2.59%		 　13.40
0.25
1.9%		13.10
-0.3
-2.24%		13.00
-0.1
-0.76%		12.80
-0.2
-1.54%		13.00
0.2
1.56%		 　12.90
-0.1
-0.77%		13.00
0.1
0.78%		12.95
-0.05
-0.38%		12.90
-0.05
-0.39%		13.00
0.1
0.78%		 　12.90
-0.1
-0.77%		12.65
-0.25
-1.94%		12.70
0.05
0.4%		12.70
0
0%		12.75
0.05
0.39%		13.13
4 月 　　　　12.70
-0.05
-0.39%		12.75
0.05
0.39%		 　12.80
0.05
0.39%		12.85
0.05
0.39%		13.00
0.15
1.17%		12.95
-0.05
-0.38%		13.20
0.25
1.93%		 　13.15
-0.05
-0.38%		13.20
0.05
0.38%		12.90
-0.3
-2.27%		13.00
0.1
0.78%		13.10
0.1
0.77%		 　12.90
-0.2
-1.53%		12.55
-0.35
-2.71%		12.60
0.05
0.4%		12.40
-0.2
-1.59%		12.20
-0.2
-1.61%		 12.8
5 月　12.45
0.25
2.05%		12.20
-0.25
-2.01%		12.10
-0.1
-0.82%		12.15
0.05
0.41%		 　12.00
-0.15
-1.23%		12.10
0.1
0.83%		12.15
0.05
0.41%		11.90
-0.25
-2.06%		11.85
-0.05
-0.42%		 　11.95
0.1
0.84%		12.10
0.15
1.26%		12.20
0.1
0.83%		12.25
0.05
0.41%		12.15
-0.1
-0.82%		 　12.35
0.2
1.65%		12.25
-0.1
-0.81%		12.30
0.05
0.41%		12.20
-0.1
-0.81%		12.20
0
0%		 　12.25
0.05
0.41%		12.25
0
0%		12.35
0.1
0.82%		12.16
6 月12.25
-0.1
-0.81%		12.35
0.1
0.82%		 　13.55
1.2
9.72%		13.25
-0.3
-2.21%		13.40
0.15
1.13%		13.00
-0.4
-2.99%		13.10
0.1
0.77%		 　13.15
0.05
0.38%		13.45
0.3
2.28%		13.30
-0.15
-1.12%		13.20
-0.1
-0.75%		13.45
0.25
1.89%		 　13.95
0.5
3.72%		13.60
-0.35
-2.51%		14.05
0.45
3.31%		 　　　13.60
-0.45
-3.2%		12.90
-0.7
-5.15%		12.90
0
0%		13.25
0.35
2.71%		13.15
-0.1
-0.75%		 13.3
7 月　　13.30
0.15
1.14%		13.50
0.2
1.5%		13.35
-0.15
-1.11%		13.40
0.05
0.37%		13.05
-0.35
-2.61%		 　13.05
0
0%		13.45
0.4
3.07%		13.25
-0.2
-1.49%		13.75
0.5
3.77%		13.65
-0.1
-0.73%		 　　13.95
0.3
2.2%		13.55
-0.4
-2.87%		13.65
0.1
0.74%		13.60
-0.05
-0.37%		 　13.35
-0.25
-1.84%		13.40
0.05
0.37%		 13.90
0.5
3.73%		13.90
0
0%		 13.90
0
0%		13.56
8 月14.10
0.2
1.44%		13.75
-0.35
-2.48%		 13.95
0.2
1.45%		 　13.75
-0.2
-1.43%		13.75
0
0%		13.60
-0.15
-1.09%		13.10
-0.5
-3.68%		12.80
-0.3
-2.29%		 　12.40
-0.4
-3.13%		12.45
0.05
0.4%		12.10
-0.35
-2.81%		12.10
0
0%		12.10
0
0%		 　12.20
0.1
0.83%		12.15
-0.05
-0.41%		12.15
0
0%		12.25
0.1
0.82%		12.20
-0.05
-0.41%		 　12.10
-0.1
-0.82%		12.20
0.1
0.83%		12.15
-0.05
-0.41%		12.25
0.1
0.82%		12.74
9 月12.30
0.05
0.41%		 　12.25
-0.05
-0.41%		12.45
0.2
1.63%		12.20
-0.25
-2.01%		12.00
-0.2
-1.64%		12.00
0
0%		 　11.95
-0.05
-0.42%		11.90
-0.05
-0.42%		11.95
0.05
0.42%		12.10
0.15
1.26%		12.10
0
0%		 　12.05
-0.05
-0.41%		11.95
-0.1
-0.83%		11.95
0
0%		11.80
-0.15
-1.26%		11.90
0.1
0.85%		 　12.00
0.1
0.84%		11.70
-0.3
-2.5%		11.60
-0.1
-0.85%		11.60
0
0%		 11.96
10 月　11.60
0
0%		11.60
0
0%		11.35
-0.25
-2.16%		11.60
0.25
2.2%		11.50
-0.1
-0.86%		 　　　11.45
-0.05
-0.43%		11.65
0.2
1.75%		11.70
0.05
0.43%		 　11.55
-0.15
-1.28%		11.45
-0.1
-0.87%		11.30
-0.15
-1.31%		11.25
-0.05
-0.44%		11.30
0.05
0.44%		 　11.20
-0.1
-0.88%		11.25
0.05
0.45%		11.45
0.2
1.78%		11.20
-0.25
-2.18%		11.20
0
0%		 　11.20
0
0%		11.05
-0.15
-1.34%		11.39
11 月11.05
0
0%		11.25
0.2
1.81%		11.30
0.05
0.44%		 　11.45
0.15
1.33%		11.30
-0.15
-1.31%		11.30
0
0%		11.05
-0.25
-2.21%		11.00
-0.05
-0.45%		 　10.95
-0.05
-0.45%		10.85
-0.1
-0.91%		11.35
0.5
4.61%		11.40
0.05
0.44%		11.40
0
0%		 　11.65
0.25
2.19%		11.60
-0.05
-0.43%		11.55
-0.05
-0.43%		11.50
-0.05
-0.43%		11.55
0.05
0.43%		 　11.30
-0.25
-2.16%		11.50
0.2
1.77%		11.45
-0.05
-0.43%		11.50
0.05
0.44%		 11.33
12 月11.35
-0.15
-1.3%		 　11.65
0.3
2.64%		11.55
-0.1
-0.86%		11.40
-0.15
-1.3%		11.30
-0.1
-0.88%		11.30
0
0%		 　11.30
0
0%		11.10
-0.2
-1.77%		11.10
0
0%		11.15
0.05
0.45%		11.25
0.1
0.9%		 　11.15
-0.1
-0.89%		10.95
-0.2
-1.79%		11.15
0.2
1.83%		11.20
0.05
0.45%		11.30
0.1
0.89%		 　11.40
0.1
0.88%		11.70
0.3
2.63%		11.80
0.1
0.85%		11.80
0
0%		11.85
0.05
0.42%		　　11.37

說明:最高漲幅:9.72%最低跌幅:-5.15% 最高價:14.10最低價:10.85平均價:12.35,灰色底表示週末,漲126天(26)元,跌139天(-23.85)元,平盤35天
10%=2,8%=1,7%=1,6%=2,5%=1,4%=7,3%=10,2%=28,1%=40,0%=69,-0%=1,-1%=2,-2%=13,-3%=37,-4%=39,-5%=47,

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
2023-01-03 6116 3194000 1000 35821200 11.20 11.30 11.10 11.20 0.05 0% 11.15 207 11.20 4 86.15
2023-01-04 6116 4701000 1364 53135550 11.15 11.40 11.15 11.30 0.10 0.89% 11.25 280 11.30 28 86.92
2023-01-05 6116 3984000 1020 45096600 11.35 11.40 11.25 11.25 0.05 -0.44% 11.25 431 11.30 36 86.54
2023-01-06 6116 7958000 1753 90967150 11.25 11.50 11.25 11.50 0.25 2.22% 11.45 181 11.50 706 88.46
2023-01-09 6116 7588000 1424 87403100 11.55 11.60 11.45 11.55 0.05 0.43% 11.55 40 11.60 549 88.85
2023-01-10 6116 4486000 1024 51598450 11.55 11.60 11.40 11.50 0.05 -0.43% 11.50 35 11.55 384 88.46
2023-01-11 6116 6830000 1783 79129150 11.50 11.65 11.50 11.60 0.10 0.87% 11.55 456 11.60 75 89.23
2023-01-12 6116 4322000 1137 49974400 11.65 11.70 11.45 11.45 0.15 -1.29% 11.45 158 11.50 225 88.08
2023-01-13 6116 3494000 900 39958350 11.50 11.50 11.35 11.35 0.10 -0.87% 11.35 170 11.40 42 87.31
2023-01-16 6116 2634000 780 29978350 11.40 11.45 11.30 11.30 0.05 -0.44% 11.30 244 11.35 33 86.92
2023-01-17 6116 3217000 791 36294750 11.35 11.40 11.25 11.25 0.05 -0.44% 11.25 384 11.30 44 86.54
2023-01-30 6116 29012000 5798 344713450 11.45 12.10 11.40 11.90 0.65 5.78% 11.90 269 11.95 313 91.54
2023-01-31 6116 38275000 8983 473760250 11.80 12.75 11.80 12.10 0.20 1.68% 12.10 411 12.15 1 93.08
2023-02-01 6116 23168000 4890 288537900 12.15 12.65 12.15 12.50 0.40 3.31% 12.50 245 12.55 483 96.15
2023-02-02 6116 29047000 5799 371486450 12.55 12.95 12.40 12.85 0.35 2.8% 12.80 1797 12.85 264 98.85
2023-02-03 6116 16684000 3016 212665700 12.90 12.90 12.55 12.80 0.05 -0.39% 12.75 10 12.80 82 98.46
2023-02-06 6116 4871000 1656 61345000 12.75 12.80 12.50 12.50 0.30 -2.34% 12.50 328 12.55 129 96.15
2023-02-07 6116 17272000 3751 212923000 12.50 12.65 12.15 12.35 0.15 -1.2% 12.30 735 12.35 98 95.00
2023-02-08 6116 18678000 4014 234917650 12.45 12.70 12.30 12.60 0.25 2.02% 12.55 531 12.60 66 96.92
2023-02-09 6116 5155000 1564 64562600 12.50 12.60 12.45 12.50 0.10 -0.79% 12.50 40 12.55 211 96.15
2023-02-10 6116 18623000 4098 225963600 12.40 12.45 12.00 12.05 0.45 -3.6% 12.00 579 12.05 105 92.69
2023-02-13 6116 9955000 2061 118515450 12.05 12.10 11.80 11.85 0.20 -1.66% 11.85 147 11.90 49 91.15
2023-02-14 6116 5161000 1619 62426900 12.05 12.20 12.00 12.10 0.25 2.11% 12.10 178 12.15 239 93.08
2023-02-15 6116 10717000 2918 130955850 12.15 12.40 12.05 12.15 0.05 0.41% 12.15 110 12.20 188 93.46
2023-02-16 6116 38473000 7767 487741550 12.25 12.95 12.25 12.95 0.80 6.58% 12.90 331 12.95 716 99.62
2023-02-17 6116 34829000 8178 454206600 12.85 13.20 12.75 13.05 0.10 0.77% 13.00 797 13.05 43 100.38
2023-02-20 6116 40765000 8219 543250850 13.15 13.50 13.05 13.40 0.35 2.68% 13.40 25 13.45 728 103.08
2023-02-21 6116 19665000 4910 263114350 13.45 13.50 13.20 13.35 0.05 -0.37% 13.35 114 13.40 169 102.69
2023-02-22 6116 33799000 6884 443376900 13.20 13.40 13.00 13.10 0.25 -1.87% 13.10 45 13.15 309 100.77
2023-02-23 6116 14574000 3757 188853550 13.15 13.20 12.80 12.85 0.25 -1.91% 12.85 799 12.90 118 98.85
2023-02-24 6116 13964000 2810 179805250 12.95 13.00 12.80 12.80 0.05 -0.39% 12.80 1152 12.85 80 98.46
2023-03-02 6116 7462000 2064 94049900 12.70 12.80 12.50 12.55 0.10 -1.95% 12.50 443 12.55 14 0.00
2023-03-03 6116 70205000 14368 935249900 12.75 13.80 12.60 13.50 0.95 7.57% 13.50 1122 13.55 409 0.00
2023-03-06 6116 76326000 15415 1068937150 13.75 14.30 13.70 14.00 0.50 3.7% 14.00 626 14.05 554 0.00
2023-03-07 6116 22655000 6089 312547650 14.00 14.00 13.65 13.75 0.25 -1.79% 13.75 138 13.80 502 0.00
2023-03-08 6116 17812000 3926 244747000 13.65 13.90 13.55 13.85 0.10 0.73% 13.80 445 13.85 244 0.00
2023-03-09 6116 18035000 5111 246056200 13.95 14.00 13.45 13.50 0.35 -2.53% 13.50 124 13.55 51 0.00
2023-03-10 6116 29006000 6481 381216150 13.35 13.45 12.90 13.15 0.35 -2.59% 13.15 9 13.20 355 0.00
2023-03-13 6116 15883000 3739 210610650 13.00 13.45 13.00 13.40 0.25 1.9% 13.40 57 13.45 754 0.00
2023-03-14 6116 9748000 2429 128505850 13.25 13.40 13.10 13.10 0.30 -2.24% 13.10 163 13.15 85 0.00
2023-03-15 6116 13219000 3146 173835100 13.30 13.40 13.00 13.00 0.10 -0.76% 12.95 756 13.00 114 0.00
2023-03-16 6116 17577000 4469 227347950 12.95 13.15 12.75 12.80 0.20 -1.54% 12.80 350 12.85 38 0.00
2023-03-17 6116 14158000 2832 183455950 13.00 13.10 12.75 13.00 0.20 1.56% 12.95 821 13.00 3 0.00
2023-03-20 6116 5263000 1511 68045850 13.00 13.10 12.85 12.90 0.10 -0.77% 12.90 362 12.95 122 0.00
2023-03-21 6116 16625000 3655 218388200 13.20 13.35 12.95 13.00 0.10 0.78% 12.95 937 13.00 12 0.00
2023-03-22 6116 6345000 1864 82569650 13.15 13.20 12.95 12.95 0.05 -0.38% 12.95 238 13.00 283 0.00
2023-03-23 6116 6912000 1813 89274700 12.95 13.05 12.85 12.90 0.05 -0.39% 12.85 394 12.90 107 0.00
2023-03-24 6116 5569000 1488 72377800 13.00 13.05 12.95 13.00 0.10 0.78% 12.95 239 13.00 89 0.00
2023-03-27 6116 6266000 1641 81451450 13.10 13.20 12.90 12.90 0.10 -0.77% 12.90 436 12.95 53 0.00
2023-03-28 6116 7356000 2067 93613250 12.95 13.00 12.65 12.65 0.25 -1.94% 12.65 103 12.70 176 0.00
2023-03-29 6116 15543000 3133 196771000 12.70 12.80 12.50 12.70 0.05 0.4% 12.70 287 12.75 123 0.00
2023-03-30 6116 5953000 1476 75480550 12.75 12.85 12.60 12.70 0.00 0% 12.65 99 12.70 168 0.00
2023-03-31 6116 9502000 1865 121960700 12.75 13.00 12.70 12.75 0.05 0.39% 12.75 413 12.80 33 0.00
2023-04-06 6116 9322000 1727 118072550 12.80 12.80 12.50 12.70 0.05 -0.39% 12.70 56 12.75 267 0.00
2023-04-07 6116 5937000 1602 76121400 12.85 12.95 12.75 12.75 0.05 0.39% 12.75 159 12.80 189 0.00
2023-04-10 6116 3672000 1097 46944350 12.80 12.90 12.70 12.80 0.05 0.39% 12.75 276 12.80 136 0.00
2023-04-11 6116 7521000 1794 96862100 12.90 12.95 12.80 12.85 0.05 0.39% 12.85 524 12.90 99 0.00
2023-04-12 6116 7024000 1742 90537250 12.90 13.00 12.80 13.00 0.15 1.17% 12.95 213 13.00 1179 0.00
2023-04-13 6116 16170000 3868 211418100 12.95 13.20 12.95 12.95 0.05 -0.38% 12.90 881 12.95 156 0.00
2023-04-14 6116 16597000 3786 218725950 13.10 13.30 13.05 13.20 0.25 1.93% 13.20 91 13.25 1634 0.00
2023-04-17 6116 13266000 2659 173956500 13.30 13.35 13.00 13.15 0.05 -0.38% 13.10 89 13.15 12 0.00
2023-04-18 6116 13226000 2529 174424950 13.15 13.25 13.10 13.20 0.05 0.38% 13.15 412 13.20 150 0.00
2023-04-19 6116 15377000 4437 199579050 13.25 13.30 12.85 12.90 0.30 -2.27% 12.90 72 12.95 22 0.00
2023-04-20 6116 9672000 2455 125964200 12.90 13.15 12.85 13.00 0.10 0.78% 13.00 137 13.05 128 0.00
2023-04-21 6116 17783000 4203 234111450 13.10 13.30 13.00 13.10 0.10 0.77% 13.05 254 13.10 150 0.00
2023-04-24 6116 7734000 1895 100566900 13.10 13.20 12.90 12.90 0.20 -1.53% 12.90 20 12.95 72 0.00
2023-04-25 6116 9832000 2583 125242350 13.05 13.05 12.50 12.55 0.35 -2.71% 12.55 404 12.60 67 0.00
2023-04-26 6116 7928000 2007 99306300 12.55 12.60 12.40 12.60 0.05 0.4% 12.55 413 12.60 24 0.00
2023-04-27 6116 6278000 1688 78312600 12.55 12.60 12.40 12.40 0.20 -1.59% 12.40 793 12.45 53 0.00
2023-04-28 6116 10027000 2886 123614400 12.50 12.55 12.20 12.20 0.20 -1.61% 12.20 112 12.25 109 0.00
2023-05-02 6116 5719000 2028 70814000 12.30 12.50 12.15 12.45 0.25 2.05% 12.45 30 12.50 434 0.00
2023-05-03 6116 4471000 1522 54853800 12.40 12.40 12.20 12.20 0.25 -2.01% 12.20 890 12.25 25 0.00
2023-05-04 6116 5941000 1769 72152100 12.25 12.30 12.05 12.10 0.10 -0.82% 12.10 722 12.15 115 0.00
2023-05-05 6116 3441000 1018 41877700 12.15 12.25 12.10 12.15 0.05 0.41% 12.10 824 12.15 171 0.00
2023-05-08 6116 4797000 1619 58050600 12.25 12.25 12.00 12.00 0.15 -1.23% 12.00 1214 12.05 122 0.00
2023-05-09 6116 6419000 1999 77995200 12.05 12.30 12.00 12.10 0.10 0.83% 12.05 513 12.10 92 0.00
2023-05-10 6116 4753000 1262 57608100 12.10 12.20 12.05 12.15 0.05 0.41% 12.15 118 12.20 288 0.00
2023-05-11 6116 7672000 2240 91827250 12.20 12.25 11.85 11.90 0.25 -2.06% 11.90 203 11.95 64 0.00
2023-05-12 6116 4014000 1394 47576600 11.90 11.95 11.80 11.85 0.05 -0.42% 11.85 234 11.90 77 0.00
2023-05-15 6116 2733000 796 32509450 11.85 11.95 11.80 11.95 0.10 0.84% 11.90 121 11.95 49 0.00
2023-05-16 6116 3661000 1194 44221300 12.00 12.15 11.95 12.10 0.15 1.26% 12.10 26 12.15 458 0.00
2023-05-17 6116 5035512 2424 61440971 12.10 12.25 12.10 12.20 0.10 0.83% 12.20 186 12.25 164 0.00
2023-05-18 6116 4792000 1226 58557600 12.20 12.30 12.10 12.25 0.05 0.41% 12.20 255 12.25 29 0.00
2023-05-19 6116 2949000 958 36024000 12.25 12.30 12.15 12.15 0.10 -0.82% 12.15 232 12.20 59 0.00
2023-05-22 6116 5863000 1980 72582850 12.30 12.50 12.25 12.35 0.20 1.65% 12.35 477 12.40 178 0.00
2023-05-23 6116 4714000 1488 58166150 12.40 12.45 12.25 12.25 0.10 -0.81% 12.25 485 12.30 68 0.00
2023-05-24 6116 3223000 1182 39672800 12.25 12.35 12.20 12.30 0.05 0.41% 12.30 186 12.35 736 0.00
2023-05-25 6116 4604000 1330 56471900 12.35 12.40 12.20 12.20 0.10 -0.81% 12.20 187 12.25 67 0.00
2023-05-26 6116 6983000 2088 85694900 12.40 12.40 12.15 12.20 0.00 0% 12.20 88 12.25 37 0.00
2023-05-29 6116 10051000 3101 123690300 12.30 12.50 12.20 12.25 0.05 0.41% 12.20 1347 12.25 65 0.00
2023-05-30 6116 4323000 1709 52852600 12.30 12.30 12.15 12.25 0.00 0% 12.20 145 12.25 156 0.00
2023-05-31 6116 5161000 1332 63544000 12.25 12.35 12.25 12.35 0.10 0.82% 12.30 233 12.35 709 0.00
2023-06-01 6116 3081000 1003 37745050 12.35 12.35 12.20 12.25 0.10 -0.81% 12.20 460 12.25 102 0.00
2023-06-02 6116 9079000 1780 111214500 12.30 12.35 12.20 12.35 0.10 0.82% 12.30 115 12.35 462 0.00
2023-06-05 6116 75549000 14121 1001638850 12.40 13.55 12.35 13.55 1.20 9.72% 13.55 35218 0.00 0 0.00
2023-06-06 6116 60149000 12101 811588500 13.55 13.70 13.10 13.25 0.30 -2.21% 13.25 94 13.30 639 0.00
2023-06-07 6116 18201000 4597 244386200 13.50 13.60 13.30 13.40 0.15 1.13% 13.40 200 13.45 546 0.00
2023-06-08 6116 26581000 5252 349070650 13.50 13.50 13.00 13.00 0.40 -2.99% 13.00 47 13.05 285 0.00
2023-06-09 6116 9622000 2617 125842100 13.20 13.20 12.90 13.10 0.10 0.77% 13.10 724 13.15 188 0.00
2023-06-12 6116 14641000 3164 192830150 13.05 13.30 13.00 13.15 0.05 0.38% 13.15 320 13.20 67 0.00
2023-06-13 6116 20298000 4472 271477000 13.25 13.50 13.20 13.45 0.30 2.28% 13.45 73 13.50 1690 0.00
2023-06-14 6116 10383000 2554 138261500 13.40 13.45 13.25 13.30 0.15 -1.12% 13.30 107 13.35 413 0.00
2023-06-15 6116 9776000 2779 128564350 13.30 13.30 13.05 13.20 0.10 -0.75% 13.20 20 13.25 369 0.00
2023-06-16 6116 29971000 6083 404270050 13.35 13.65 13.30 13.45 0.25 1.89% 13.45 457 13.50 516 0.00
2023-06-19 6116 99690000 20620 1400854200 13.45 14.30 13.45 13.95 0.50 3.72% 13.95 141 14.00 86 0.00
2023-06-20 6116 30386000 6623 415219850 13.85 13.90 13.50 13.60 0.35 -2.51% 13.60 175 13.65 350 0.00
2023-06-21 6116 46118000 10169 647631000 13.75 14.30 13.70 14.05 0.45 3.31% 14.05 491 14.10 458 0.00
2023-06-26 6116 26808000 6037 370807850 13.95 14.15 13.60 13.60 0.45 -3.2% 13.60 925 13.65 85 0.00
2023-06-27 6116 34675000 7951 455647200 13.60 13.65 12.90 12.90 0.70 -5.15% 12.90 1379 12.95 11 0.00
2023-06-28 6116 14635000 3502 189569950 13.15 13.20 12.85 12.90 0.00 0% 12.85 893 12.90 5 0.00
2023-06-29 6116 32481000 5807 434398800 13.00 13.65 12.90 13.25 0.35 2.71% 13.25 984 13.30 190 0.00
2023-06-30 6116 12208000 2426 160964650 13.25 13.40 13.10 13.15 0.10 -0.75% 13.15 891 13.20 80 0.00
2023-07-03 6116 8877000 1993 118597250 13.25 13.45 13.25 13.30 0.15 1.14% 13.30 309 13.35 217 0.00
2023-07-04 6116 10915000 2755 146596700 13.30 13.55 13.25 13.50 0.20 1.5% 13.45 288 13.50 268 0.00
2023-07-05 6116 8031000 1753 107580600 13.55 13.55 13.30 13.35 0.15 -1.11% 13.30 904 13.35 36 0.00
2023-07-06 6116 29911000 6098 407169500 13.55 13.80 13.40 13.40 0.05 0.37% 13.40 799 13.45 358 0.00
2023-07-07 6116 14666000 3597 192962950 13.40 13.45 13.00 13.05 0.35 -2.61% 13.05 520 13.10 170 0.00
2023-07-10 6116 7670000 1797 100717550 13.15 13.25 13.05 13.05 0.00 0% 13.05 1148 13.10 132 0.00
2023-07-11 6116 13860000 3256 186346450 13.30 13.55 13.30 13.45 0.40 3.07% 13.45 102 13.50 1439 0.00
2023-07-12 6116 11624000 2532 155566950 13.55 13.55 13.25 13.25 0.20 -1.49% 13.25 14 13.30 81 0.00
2023-07-13 6116 45949000 8797 632609950 13.40 13.95 13.40 13.75 0.50 3.77% 13.70 552 13.75 33 0.00
2023-07-14 6116 15428000 3690 211534800 13.90 13.95 13.60 13.65 0.10 -0.73% 13.65 865 13.70 172 0.00
2023-07-18 6116 21435000 4570 300702700 14.30 14.35 13.85 13.95 0.25 2.2% 13.95 267 14.00 814 0.00
2023-07-19 6116 22530000 5552 308918900 14.05 14.10 13.50 13.55 0.40 -2.87% 13.55 564 13.60 194 0.00
2023-07-20 6116 15146000 3219 206288700 13.60 13.80 13.50 13.65 0.10 0.74% 13.60 680 13.65 196 0.00
2023-07-21 6116 31054000 5111 420392850 13.60 13.85 13.30 13.60 0.05 -0.37% 13.55 691 13.60 18 0.00
2023-07-24 6116 14660000 3573 197092050 13.70 13.70 13.30 13.35 0.25 -1.84% 13.35 271 13.40 81 0.00
2023-07-25 6116 15532000 3761 208070950 13.45 13.50 13.30 13.40 0.05 0.37% 13.40 380 13.45 120 0.00
2023-07-27 6116 66703000 14072 930699150 13.60 14.30 13.40 13.90 0.40 3.73% 13.90 211 13.95 270 0.00
2023-07-28 6116 24185000 5528 334874150 14.00 14.00 13.65 13.90 0.00 0% 13.85 257 13.90 379 0.00
2023-07-31 6116 33848000 7530 475318450 14.10 14.45 13.80 13.90 0.00 0% 13.85 1188 13.90 177 0.00
2023-08-01 6116 24957000 4775 352663850 13.90 14.30 13.90 14.10 0.20 1.44% 14.05 1133 14.10 278 0.00
2023-08-02 6116 25517000 5197 353402200 14.15 14.20 13.65 13.75 0.35 -2.48% 13.70 637 13.75 15 0.00
2023-08-04 6116 18956000 4578 261598300 13.75 14.00 13.45 13.95 0.20 1.45% 13.90 353 13.95 152 0.00
2023-08-07 6116 12807000 2844 176312100 13.90 13.95 13.65 13.75 0.20 -1.43% 13.75 289 13.80 293 0.00
2023-08-08 6116 12856000 2846 178179550 13.85 14.05 13.75 13.75 0.00 0% 13.75 85 13.80 158 0.00
2023-08-09 6116 11820000 2600 161508750 13.90 13.90 13.55 13.60 0.15 -1.09% 13.60 118 13.65 87 0.00
2023-08-10 6116 20061000 4868 265852150 13.55 13.60 13.10 13.10 0.50 -3.68% 13.10 42 13.15 53 0.00
2023-08-11 6116 15695000 4633 202906200 13.20 13.20 12.80 12.80 0.30 -2.29% 12.80 269 12.85 141 0.00
2023-08-14 6116 12346000 3247 153671150 12.60 12.70 12.35 12.40 0.40 -3.13% 12.40 143 12.45 264 0.00
2023-08-15 6116 10081000 2081 126101450 12.55 12.70 12.40 12.45 0.05 0.4% 12.45 73 12.50 155 0.00
2023-08-16 6116 11615000 3180 140819700 12.20 12.25 12.05 12.10 0.35 -2.81% 12.10 179 12.15 170 0.00
2023-08-17 6116 9121000 2404 109657650 12.00 12.20 11.80 12.10 0.00 0% 12.10 306 12.15 124 0.00
2023-08-18 6116 9953000 2279 121055600 12.20 12.35 12.05 12.10 0.00 0% 12.05 530 12.10 165 0.00
2023-08-21 6116 8559000 1616 103819550 12.20 12.25 12.00 12.20 0.10 0.83% 12.15 21 12.20 465 0.00
2023-08-22 6116 17212000 3245 211655800 12.30 12.50 12.10 12.15 0.05 -0.41% 12.15 293 12.20 157 0.00
2023-08-23 6116 6527000 1617 79621950 12.20 12.35 12.10 12.15 0.00 0% 12.15 255 12.20 295 0.00
2023-08-24 6116 7478000 1713 91552650 12.25 12.40 12.10 12.25 0.10 0.82% 12.25 141 12.30 487 0.00
2023-08-25 6116 4412000 1020 53824750 12.15 12.30 12.10 12.20 0.05 -0.41% 12.15 851 12.20 24 0.00
2023-08-28 6116 11253000 2022 137821900 12.20 12.45 12.10 12.10 0.10 -0.82% 12.10 385 12.15 47 0.00
2023-08-29 6116 3645000 918 44335200 12.15 12.25 12.10 12.20 0.10 0.83% 12.15 288 12.20 103 0.00
2023-08-30 6116 4464000 1205 54388250 12.25 12.30 12.15 12.15 0.05 -0.41% 12.15 314 12.20 46 0.00
2023-08-31 6116 4391000 991 53748650 12.25 12.30 12.15 12.25 0.10 0.82% 12.25 201 12.30 1161 0.00
2023-09-01 6116 5241000 1290 64542650 12.25 12.40 12.25 12.30 0.05 0.41% 12.30 19 12.35 173 0.00
2023-09-04 6116 5156000 1226 62936600 12.30 12.35 12.10 12.25 0.05 -0.41% 12.20 380 12.25 214 0.00
2023-09-05 6116 10925000 2304 134920950 12.20 12.50 12.15 12.45 0.20 1.63% 12.40 259 12.45 48 0.00
2023-09-06 6116 7799000 2034 95540250 12.45 12.50 12.15 12.20 0.25 -2.01% 12.20 293 12.25 151 0.00
2023-09-07 6116 8666000 1876 104629200 12.10 12.20 12.00 12.00 0.20 -1.64% 12.00 2404 12.05 66 0.00
2023-09-08 6116 6348000 1451 76515200 12.00 12.20 11.95 12.00 0.00 0% 12.00 898 12.05 15 0.00
2023-09-11 6116 8121000 2280 97845900 12.10 12.30 11.95 11.95 0.05 -0.42% 11.95 15 12.00 251 0.00
2023-09-12 6116 9624000 2720 114044050 12.00 12.05 11.70 11.90 0.05 -0.42% 11.90 66 11.95 396 0.00
2023-09-13 6116 3004000 970 35886400 11.95 12.05 11.90 11.95 0.05 0.42% 11.90 533 11.95 101 0.00
2023-09-14 6116 3642000 1054 43879200 12.00 12.10 11.95 12.10 0.15 1.26% 12.05 61 12.10 264 0.00
2023-09-15 6116 3562000 983 42974250 12.15 12.15 12.00 12.10 0.00 0% 12.05 82 12.10 186 0.00
2023-09-18 6116 2955000 803 35635200 12.05 12.15 12.00 12.05 0.05 -0.41% 12.05 452 12.10 119 0.00
2023-09-19 6116 3798000 1053 45597150 12.10 12.10 11.95 11.95 0.10 -0.83% 11.95 351 12.00 71 0.00
2023-09-20 6116 4201000 1761 50388900 12.10 12.10 11.95 11.95 0.00 0% 11.95 277 12.00 61 0.00
2023-09-21 6116 5743000 1560 68090550 11.90 12.05 11.80 11.80 0.15 -1.26% 11.80 280 11.85 155 0.00
2023-09-22 6116 3796000 1125 45004400 11.80 11.95 11.75 11.90 0.10 0.85% 11.85 224 11.90 38 0.00
2023-09-25 6116 2828000 896 33716950 11.95 12.00 11.85 12.00 0.10 0.84% 11.95 92 12.00 191 0.00
2023-09-26 6116 6258000 1730 73763600 12.00 12.00 11.70 11.70 0.30 -2.5% 11.70 551 11.75 369 0.00
2023-09-27 6116 3791000 1198 44146000 11.65 11.75 11.55 11.60 0.10 -0.85% 11.60 77 11.65 137 0.00
2023-09-28 6116 3041000 976 35301050 11.70 11.70 11.55 11.60 0.00 0% 11.55 340 11.60 38 0.00
2023-10-02 6116 5219000 1579 60202250 11.60 11.65 11.45 11.60 0.00 0% 11.55 142 11.60 210 0.00
2023-10-03 6116 8436000 2194 98962000 11.75 12.00 11.60 11.60 0.00 0% 11.55 443 11.60 18 0.00
2023-10-04 6116 6219000 1952 70407950 11.50 11.50 11.25 11.35 0.25 -2.16% 11.35 79 11.40 212 0.00
2023-10-05 6116 4323000 1257 49826300 11.40 11.65 11.35 11.60 0.25 2.2% 11.60 68 11.65 514 0.00
2023-10-06 6116 2645000 885 30390700 11.60 11.60 11.45 11.50 0.10 -0.86% 11.45 368 11.50 256 0.00
2023-10-11 6116 5754000 1481 65937500 11.55 11.60 11.35 11.45 0.05 -0.43% 11.45 30 11.50 285 0.00
2023-10-12 6116 5030000 1196 58128900 11.55 11.65 11.40 11.65 0.20 1.75% 11.60 259 11.65 215 0.00
2023-10-13 6116 2607000 768 30307600 11.55 11.70 11.50 11.70 0.05 0.43% 11.65 74 11.70 309 0.00
2023-10-16 6116 3203000 906 36936400 11.65 11.65 11.45 11.55 0.15 -1.28% 11.55 30 11.60 220 0.00
2023-10-17 6116 2769000 854 31917800 11.60 11.60 11.45 11.45 0.10 -0.87% 11.45 90 11.50 150 0.00
2023-10-18 6116 4375000 1598 49555450 11.40 11.50 11.25 11.30 0.15 -1.31% 11.25 200 11.30 65 0.00
2023-10-19 6116 7347000 1454 82291950 11.25 11.30 11.05 11.25 0.05 -0.44% 11.25 22 11.30 254 0.00
2023-10-20 6116 5903000 1519 65738400 11.20 11.35 11.00 11.30 0.05 0.44% 11.30 12 11.35 147 0.00
2023-10-23 6116 2826000 806 31647200 11.20 11.30 11.15 11.20 0.10 -0.88% 11.15 154 11.20 164 0.00
2023-10-24 6116 3446000 993 38652400 11.15 11.35 11.10 11.25 0.05 0.45% 11.25 76 11.30 84 0.00
2023-10-25 6116 6460016 1920 74428648 11.30 11.65 11.30 11.45 0.20 1.78% 11.45 489 11.50 69 0.00
2023-10-26 6116 3200000 1228 36008950 11.30 11.40 11.20 11.20 0.25 -2.18% 11.20 146 11.25 171 0.00
2023-10-27 6116 2089000 716 23420600 11.15 11.30 11.15 11.20 0.00 0% 11.20 119 11.25 101 0.00
2023-10-30 6116 3191000 887 35737950 11.10 11.30 11.10 11.20 0.00 0% 11.20 304 11.25 167 0.00
2023-10-31 6116 5209000 1291 58384000 11.30 11.40 11.05 11.05 0.15 -1.34% 11.05 389 11.10 129 0.00
2023-11-01 6116 2799000 906 30990400 11.20 11.20 11.00 11.05 0.00 0% 11.05 191 11.10 567 0.00
2023-11-02 6116 6213000 1546 69797550 11.05 11.35 11.05 11.25 0.20 1.81% 11.20 497 11.25 11 0.00
2023-11-03 6116 5047000 1273 57331100 11.25 11.50 11.25 11.30 0.05 0.44% 11.30 329 11.35 71 0.00
2023-11-06 6116 3815000 1039 43496750 11.40 11.45 11.35 11.45 0.15 1.33% 11.40 259 11.45 453 0.00
2023-11-07 6116 2963000 842 33535050 11.40 11.40 11.25 11.30 0.15 -1.31% 11.25 648 11.30 33 0.00
2023-11-08 6116 2523000 688 28563750 11.35 11.40 11.25 11.30 0.00 0% 11.30 167 11.35 166 0.00
2023-11-09 6116 6898000 1588 76621500 11.10 11.25 11.00 11.05 0.25 -2.21% 11.05 710 11.10 53 0.00
2023-11-10 6116 2932000 940 32347850 11.00 11.10 11.00 11.00 0.05 -0.45% 11.00 1384 11.05 162 0.00
2023-11-13 6116 5508000 1341 60520650 11.10 11.10 10.95 10.95 0.05 -0.45% 10.95 458 11.00 261 0.00
2023-11-14 6116 6704000 2212 72865350 11.00 11.05 10.80 10.85 0.10 -0.91% 10.85 101 10.90 310 0.00
2023-11-15 6116 13535000 3341 151689350 11.00 11.40 10.95 11.35 0.50 4.61% 11.35 73 11.40 669 0.00
2023-11-16 6116 5160000 1204 58584200 11.40 11.45 11.25 11.40 0.05 0.44% 11.35 605 11.40 69 0.00
2023-11-17 6116 4480000 1060 51050800 11.40 11.50 11.35 11.40 0.00 0% 11.40 35 11.45 120 0.00
2023-11-20 6116 9325000 2094 108369100 11.40 11.75 11.40 11.65 0.25 2.19% 11.60 249 11.65 99 0.00
2023-11-21 6116 5327000 1292 62007800 11.70 11.75 11.55 11.60 0.05 -0.43% 11.60 32 11.65 261 0.00
2023-11-22 6116 2510000 757 29016150 11.60 11.65 11.50 11.55 0.05 -0.43% 11.55 6 11.60 251 0.00
2023-11-23 6116 2983000 747 34425300 11.55 11.65 11.45 11.50 0.05 -0.43% 11.50 99 11.55 128 0.00
2023-11-24 6116 7559000 1711 88202800 11.60 11.85 11.55 11.55 0.05 0.43% 11.50 788 11.55 62 0.00
2023-11-27 6116 4135000 1210 47115700 11.55 11.60 11.30 11.30 0.25 -2.16% 11.25 512 11.30 7 0.00
2023-11-28 6116 5195000 1325 59251750 11.25 11.50 11.20 11.50 0.20 1.77% 11.45 153 11.50 642 0.00
2023-11-29 6116 2730000 802 31212250 11.50 11.50 11.35 11.45 0.05 -0.43% 11.40 226 11.45 31 0.00
2023-11-30 6116 3171000 1033 36311000 11.45 11.55 11.35 11.50 0.05 0.44% 11.45 138 11.50 423 0.00
2023-12-01 6116 5673000 1653 64992800 11.50 11.65 11.35 11.35 0.15 -1.3% 11.35 167 11.40 14 0.00
2023-12-04 6116 10138000 2316 118379650 11.55 11.80 11.55 11.65 0.30 2.64% 11.65 395 11.70 457 0.00
2023-12-05 6116 6903000 1564 79509200 11.65 11.65 11.40 11.55 0.10 -0.86% 11.55 264 11.60 336 0.00
2023-12-06 6116 5544000 1508 63292450 11.55 11.55 11.35 11.40 0.15 -1.3% 11.35 1366 11.40 71 0.00
2023-12-07 6116 4970000 1250 56466400 11.40 11.50 11.30 11.30 0.10 -0.88% 11.30 302 11.35 294 0.00
2023-12-08 6116 3751000 954 42482450 11.40 11.45 11.25 11.30 0.00 0% 11.25 880 11.30 17 0.00
2023-12-11 6116 2872000 813 32543050 11.35 11.40 11.25 11.30 0.00 0% 11.30 84 11.35 86 0.00
2023-12-12 6116 7471000 2113 83323400 11.35 11.35 11.05 11.10 0.20 -1.77% 11.05 683 11.10 50 0.00
2023-12-13 6116 3329000 1105 36999000 11.15 11.20 11.05 11.10 0.00 0% 11.05 761 11.10 39 0.00
2023-12-14 6116 3997000 1179 44725350 11.20 11.30 11.10 11.15 0.05 0.45% 11.10 723 11.15 13 0.00
2023-12-15 6116 5392000 1473 60877300 11.20 11.40 11.20 11.25 0.10 0.9% 11.25 177 11.30 315 0.00
2023-12-18 6116 2691000 824 30109700 11.25 11.30 11.15 11.15 0.10 -0.89% 11.15 315 11.20 477 0.00
2023-12-19 6116 8536000 2243 93610950 11.15 11.15 10.90 10.95 0.20 -1.79% 10.95 72 11.00 532 0.00
2023-12-20 6116 6763000 1852 75201750 11.00 11.20 11.00 11.15 0.20 1.83% 11.15 329 11.20 361 0.00
2023-12-21 6116 3462000 997 38609600 11.00 11.25 11.00 11.20 0.05 0.45% 11.15 215 11.20 359 0.00
2023-12-22 6116 16516000 3702 188651450 11.20 11.60 11.20 11.30 0.10 0.89% 11.25 842 11.30 122 0.00
2023-12-25 6116 6705000 1405 76323200 11.35 11.45 11.25 11.40 0.10 0.88% 11.35 309 11.40 193 0.00
2023-12-26 6116 20956000 4792 245091400 11.45 11.80 11.45 11.70 0.30 2.63% 11.70 659 11.75 577 0.00
2023-12-27 6116 12472000 2993 147132900 11.95 11.95 11.65 11.80 0.10 0.85% 11.80 72 11.85 679 0.00
2023-12-28 6116 5278000 1348 62164200 11.90 11.90 11.70 11.80 0.00 0% 11.75 239 11.80 430 0.00
2023-12-29 6116 6427000 1402 76013700 11.80 11.95 11.75 11.85 0.05 0.42% 11.80 811 11.85 153 0.00