百一(6152)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　10.05
0
0%		10.00
-0.05
-0.5%		10.00
0
0%		9.98
-0.02
-0.2%		 　10.00
0.02
0.2%		9.99
-0.01
-0.1%		10.00
0.01
0.1%		9.96
-0.04
-0.4%		9.88
-0.08
-0.8%		 　9.69
-0.19
-1.92%		9.57
-0.12
-1.24%		 　　　　　　　　　　　9.63
0.06
0.63%		9.80
0.17
1.77%		9.87
2 月9.95
0.15
1.53%		10.15
0.2
2.01%		10.25
0.1
0.99%		 　10.10
-0.15
-1.46%		10.00
-0.1
-0.99%		10.00
0
0%		9.96
-0.04
-0.4%		9.70
-0.26
-2.61%		 　9.66
-0.04
-0.41%		9.76
0.1
1.04%		9.81
0.05
0.51%		9.97
0.16
1.63%		9.99
0.02
0.2%		 　10.10
0.11
1.1%		10.15
0.05
0.5%		10.10
-0.05
-0.49%		10.15
0.05
0.5%		10.00
-0.15
-1.48%		 9.99
3 月　10.00
0
0%		10.20
0.2
2%		 　10.45
0.25
2.45%		10.40
-0.05
-0.48%		10.45
0.05
0.48%		10.45
0
0%		10.05
-0.4
-3.83%		 　10.15
0.1
1%		10.00
-0.15
-1.48%		10.10
0.1
1%		9.93
-0.17
-1.68%		10.05
0.12
1.21%		 　9.95
-0.1
-1%		10.05
0.1
1.01%		10.20
0.15
1.49%		10.15
-0.05
-0.49%		10.50
0.35
3.45%		 　11.55
1.05
10%		11.30
-0.25
-2.16%		11.15
-0.15
-1.33%		10.85
-0.3
-2.69%		11.10
0.25
2.3%		10.43
4 月 　　　　11.10
0
0%		11.05
-0.05
-0.45%		 　11.95
0.9
8.14%		12.15
0.2
1.67%		12.05
-0.1
-0.82%		12.00
-0.05
-0.41%		12.35
0.35
2.92%		 　12.50
0.15
1.21%		12.45
-0.05
-0.4%		12.10
-0.35
-2.81%		12.00
-0.1
-0.83%		11.80
-0.2
-1.67%		 　12.10
0.3
2.54%		11.60
-0.5
-4.13%		11.55
-0.05
-0.43%		11.70
0.15
1.3%		11.85
0.15
1.28%		 11.93
5 月　12.15
0.3
2.53%		12.00
-0.15
-1.23%		12.20
0.2
1.67%		12.25
0.05
0.41%		 　12.10
-0.15
-1.22%		11.05
-1.05
-8.68%		11.05
0
0%		10.70
-0.35
-3.17%		10.75
0.05
0.47%		 　10.50
-0.25
-2.33%		10.30
-0.2
-1.9%		10.25
-0.05
-0.49%		10.40
0.15
1.46%		10.40
0
0%		 　10.40
0
0%		10.80
0.4
3.85%		10.65
-0.15
-1.39%		10.60
-0.05
-0.47%		10.45
-0.15
-1.42%		 　10.55
0.1
0.96%		10.60
0.05
0.47%		10.90
0.3
2.83%		10.95
6 月10.75
-0.15
-1.38%		10.80
0.05
0.47%		 　10.90
0.1
0.93%		10.70
-0.2
-1.83%		10.70
0
0%		10.50
-0.2
-1.87%		10.25
-0.25
-2.38%		 　10.05
-0.2
-1.95%		10.25
0.2
1.99%		10.20
-0.05
-0.49%		10.25
0.05
0.49%		10.25
0
0%		 　10.35
0.1
0.98%		10.30
-0.05
-0.48%		10.45
0.15
1.46%		 　　　10.35
-0.1
-0.96%		10.20
-0.15
-1.45%		10.30
0.1
0.98%		10.25
-0.05
-0.49%		10.35
0.1
0.98%		 10.4
7 月　　10.25
-0.1
-0.97%		10.35
0.1
0.98%		10.50
0.15
1.45%		10.45
-0.05
-0.48%		10.45
0
0%		 　10.70
0.25
2.39%		10.65
-0.05
-0.47%		10.25
-0.4
-3.76%		10.25
0
0%		10.45
0.2
1.95%		 　　10.40
-0.05
-0.48%		10.25
-0.15
-1.44%		10.25
0
0%		10.20
-0.05
-0.49%		 　10.10
-0.1
-0.98%		10.15
0.05
0.5%		 10.25
0.1
0.99%		10.20
-0.05
-0.49%		 10.30
0.1
0.98%		10.34
8 月10.30
0
0%		10.85
0.55
5.34%		 10.60
-0.25
-2.3%		 　10.70
0.1
0.94%		10.55
-0.15
-1.4%		10.10
-0.45
-4.27%		10.00
-0.1
-0.99%		10.00
0
0%		 　10.00
0
0%		10.05
0.05
0.5%		10.10
0.05
0.5%		10.05
-0.05
-0.5%		10.00
-0.05
-0.5%		 　10.00
0
0%		10.00
0
0%		10.20
0.2
2%		10.45
0.25
2.45%		10.40
-0.05
-0.48%		 　10.45
0.05
0.48%		10.50
0.05
0.48%		10.50
0
0%		10.50
0
0%		10.3
9 月10.55
0.05
0.48%		 　10.45
-0.1
-0.95%		10.60
0.15
1.44%		10.40
-0.2
-1.89%		10.45
0.05
0.48%		10.50
0.05
0.48%		 　9.99
-0.51
-4.86%		9.98
-0.01
-0.1%		9.99
0.01
0.1%		10.25
0.26
2.6%		10.20
-0.05
-0.49%		 　10.15
-0.05
-0.49%		10.05
-0.1
-0.99%		10.00
-0.05
-0.5%		9.98
-0.02
-0.2%		10.00
0.02
0.2%		 　10.00
0
0%		9.97
-0.03
-0.3%		9.96
-0.01
-0.1%		10.00
0.04
0.4%		 10.15
10 月　9.99
-0.01
-0.1%		9.97
-0.02
-0.2%		9.93
-0.04
-0.4%		9.99
0.06
0.6%		9.97
-0.02
-0.2%		 　　　9.81
-0.16
-1.6%		9.85
0.04
0.41%		9.82
-0.03
-0.3%		 　9.65
-0.17
-1.73%		9.65
0
0%		9.44
-0.21
-2.18%		9.39
-0.05
-0.53%		9.20
-0.19
-2.02%		 　9.11
-0.09
-0.98%		9.12
0.01
0.11%		9.52
0.4
4.39%		9.30
-0.22
-2.31%		9.30
0
0%		 　9.50
0.2
2.15%		9.47
-0.03
-0.32%		9.59
11 月9.47
0
0%		9.60
0.13
1.37%		9.64
0.04
0.42%		 　9.67
0.03
0.31%		9.57
-0.1
-1.03%		9.52
-0.05
-0.52%		9.54
0.02
0.21%		9.54
0
0%		 　9.86
0.32
3.35%		9.87
0.01
0.1%		10.00
0.13
1.32%		9.95
-0.05
-0.5%		9.96
0.01
0.1%		 　9.90
-0.06
-0.6%		9.90
0
0%		10.10
0.2
2.02%		10.10
0
0%		10.05
-0.05
-0.5%		 　9.92
-0.13
-1.29%		10.00
0.08
0.81%		10.00
0
0%		9.93
-0.07
-0.7%		 9.83
12 月10.00
0.07
0.7%		 　10.00
0
0%		9.98
-0.02
-0.2%		10.15
0.17
1.7%		10.40
0.25
2.46%		10.30
-0.1
-0.96%		 　10.10
-0.2
-1.94%		10.10
0
0%		10.00
-0.1
-0.99%		10.45
0.45
4.5%		10.50
0.05
0.48%		 　10.40
-0.1
-0.95%		10.30
-0.1
-0.96%		10.25
-0.05
-0.49%		10.20
-0.05
-0.49%		10.30
0.1
0.98%		 　10.45
0.15
1.46%		10.35
-0.1
-0.96%		10.35
0
0%		10.80
0.45
4.35%		10.95
0.15
1.39%		　　10.29

說明:最高漲幅:10%最低跌幅:-8.68% 最高價:12.50最低價:9.11平均價:10.34,灰色底表示週末,漲122天(20.63)元,跌133天(-17.4)元,平盤45天
10%=2,8%=2,5%=2,4%=3,3%=12,2%=21,1%=52,0%=73,-0%=1,-1%=2,-2%=4,-3%=4,-4%=25,-5%=44,-6%=53,

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 6152 134000 77 1342630 10.00 10.10 9.91 10.05 0.00 0% 10.05 3 10.10 29 10.26
2023-01-04 6152 151000 68 1512300 10.05 10.10 9.99 10.00 0.05 -0.5% 10.00 2 10.05 6 10.20
2023-01-05 6152 156000 66 1576000 10.15 10.15 10.00 10.00 0.00 0% 10.00 94 10.05 12 10.20
2023-01-06 6152 146000 66 1456670 10.00 10.00 9.96 9.98 0.02 -0.2% 9.98 5 10.00 1 10.18
2023-01-09 6152 128000 51 1285450 10.05 10.15 10.00 10.00 0.02 0.2% 10.00 352 10.05 25 10.20
2023-01-10 6152 171000 75 1713070 10.00 10.10 9.98 9.99 0.01 -0.1% 9.99 1 10.00 1 10.19
2023-01-11 6152 109000 44 1091150 10.10 10.10 9.98 10.00 0.01 0.1% 10.00 32 10.05 8 10.20
2023-01-12 6152 190000 91 1894670 10.00 10.05 9.95 9.96 0.04 -0.4% 9.95 355 9.97 1 10.16
2023-01-13 6152 241000 130 2388800 9.98 9.98 9.88 9.88 0.08 -0.8% 9.87 11 9.88 5 10.08
2023-01-16 6152 419000 216 4093280 10.00 10.00 9.68 9.69 0.19 -1.92% 9.69 2 9.70 3 9.89
2023-01-17 6152 431000 201 4150780 9.70 9.79 9.51 9.57 0.12 -1.24% 9.57 10 9.58 10 9.77
2023-01-30 6152 527000 222 5093480 9.67 9.85 9.56 9.63 0.06 0.63% 9.63 3 9.75 1 9.83
2023-01-31 6152 287000 143 2811600 9.67 9.85 9.67 9.80 0.17 1.77% 9.80 38 9.85 5 10.00
2023-02-01 6152 404000 165 4025230 9.89 10.05 9.89 9.95 0.15 1.53% 9.95 5 10.00 10 10.15
2023-02-02 6152 443000 164 4449950 10.10 10.15 9.95 10.15 0.20 2.01% 10.10 9 10.15 9 10.36
2023-02-03 6152 225000 128 2278890 10.05 10.25 9.99 10.25 0.10 0.99% 10.15 1 10.25 33 10.46
2023-02-06 6152 303000 133 3054900 10.20 10.20 10.00 10.10 0.15 -1.46% 10.10 3 10.15 13 10.31
2023-02-07 6152 340000 145 3409700 10.10 10.15 9.95 10.00 0.10 -0.99% 10.00 22 10.15 9 10.20
2023-02-08 6152 201000 101 2021500 10.05 10.20 10.00 10.00 0.00 0% 10.00 63 10.10 3 10.20
2023-02-09 6152 501000 237 4981450 9.92 10.00 9.91 9.96 0.04 -0.4% 9.95 9 9.96 16 10.16
2023-02-10 6152 582000 323 5692360 9.96 9.96 9.65 9.70 0.26 -2.61% 9.68 4 9.70 2 9.90
2023-02-13 6152 371000 187 3584120 9.68 9.75 9.60 9.66 0.04 -0.41% 9.66 1 9.67 2 9.86
2023-02-14 6152 345000 133 3372530 9.76 9.84 9.67 9.76 0.10 1.04% 9.76 1 9.78 2 9.96
2023-02-15 6152 157000 90 1541080 9.76 9.84 9.76 9.81 0.05 0.51% 9.81 12 9.83 8 10.01
2023-02-16 6152 346000 171 3441960 9.86 9.99 9.85 9.97 0.16 1.63% 9.95 1 9.97 4 10.17
2023-02-17 6152 203000 89 2020860 9.97 10.00 9.89 9.99 0.02 0.2% 9.95 12 9.99 14 10.19
2023-02-20 6152 430000 153 4295620 10.00 10.10 9.90 10.10 0.11 1.1% 10.05 1 10.10 41 10.31
2023-02-21 6152 328000 136 3321500 10.15 10.20 10.05 10.15 0.05 0.5% 10.10 20 10.15 51 10.36
2023-02-22 6152 289000 117 2903570 10.05 10.15 9.99 10.10 0.05 -0.49% 10.05 9 10.10 9 10.31
2023-02-23 6152 333000 114 3359600 10.00 10.15 10.00 10.15 0.05 0.5% 10.10 14 10.15 55 10.36
2023-02-24 6152 147000 73 1476750 10.15 10.15 10.00 10.00 0.15 -1.48% 10.00 81 10.05 1 10.20
2023-03-02 6152 289000 116 2884290 9.98 10.05 9.92 10.00 0.03 0% 10.00 11 10.05 26 10.20
2023-03-03 6152 457000 191 4627400 10.00 10.20 10.00 10.20 0.20 2% 10.15 171 10.20 35 10.41
2023-03-06 6152 921000 363 9659250 10.30 10.65 10.30 10.45 0.25 2.45% 10.45 66 10.50 26 10.66
2023-03-07 6152 324000 136 3382950 10.55 10.55 10.35 10.40 0.05 -0.48% 10.40 2 10.45 6 10.61
2023-03-08 6152 486000 174 5078550 10.40 10.50 10.35 10.45 0.05 0.48% 10.45 120 10.50 62 10.66
2023-03-09 6152 569000 184 5943350 10.55 10.55 10.40 10.45 0.00 0% 10.45 9 10.50 83 10.66
2023-03-10 6152 780000 284 7932150 10.40 10.40 10.00 10.05 0.40 -3.83% 10.05 45 10.15 11 10.26
2023-03-13 6152 269000 127 2716950 10.00 10.20 10.00 10.15 0.10 1% 10.15 7 10.20 65 12.53
2023-03-14 6152 328000 123 3291540 10.15 10.20 9.99 10.00 0.15 -1.48% 10.00 10 10.05 49 12.35
2023-03-15 6152 243000 116 2467900 10.05 10.20 10.05 10.10 0.10 1% 10.10 14 10.15 1 12.47
2023-03-16 6152 387000 165 3869100 10.10 10.20 9.93 9.93 0.17 -1.68% 9.93 29 9.96 20 12.26
2023-03-17 6152 261000 108 2605530 10.00 10.05 9.93 10.05 0.12 1.21% 10.00 20 10.10 15 12.41
2023-03-20 6152 300000 101 2988500 10.05 10.10 9.93 9.95 0.10 -1% 9.95 46 10.00 24 12.28
2023-03-21 6152 204000 86 2042630 9.98 10.05 9.98 10.05 0.10 1.01% 10.00 10 10.05 90 12.41
2023-03-22 6152 404000 177 4112500 10.10 10.25 10.10 10.20 0.15 1.49% 10.15 14 10.20 26 12.59
2023-03-23 6152 253000 108 2575000 10.10 10.20 10.10 10.15 0.05 -0.49% 10.15 12 10.20 20 12.53
2023-03-24 6152 1095000 427 11413200 10.30 10.60 10.25 10.50 0.35 3.45% 10.45 1 10.50 50 12.96
2023-03-27 6152 6746000 2248 76483300 10.55 11.55 10.50 11.55 1.05 10% 11.55 1305 0.00 0 14.26
2023-03-28 6152 3989000 1574 44602750 11.55 11.55 10.80 11.30 0.25 -2.16% 11.25 5 11.30 90 13.95
2023-03-29 6152 1711000 769 18834350 11.10 11.20 10.90 11.15 0.15 -1.33% 11.05 5 11.15 45 13.77
2023-03-30 6152 1080000 518 11812300 11.20 11.20 10.80 10.85 0.30 -2.69% 10.85 15 10.90 10 13.40
2023-03-31 6152 1239000 496 13652900 10.85 11.15 10.85 11.10 0.25 2.3% 11.05 240 11.10 76 13.70
2023-04-06 6152 1189000 527 13284700 11.10 11.30 11.00 11.10 0.00 0% 11.10 50 11.15 16 13.70
2023-04-07 6152 619000 239 6857750 11.15 11.25 11.00 11.05 0.05 -0.45% 11.05 39 11.10 2 13.64
2023-04-10 6152 4388000 1630 51302600 11.25 12.00 11.20 11.95 0.90 8.14% 11.90 17 11.95 294 14.75
2023-04-11 6152 5133000 2095 63143200 12.30 12.60 12.00 12.15 0.20 1.67% 12.10 171 12.15 10 15.00
2023-04-12 6152 2286000 987 27402100 12.10 12.30 11.80 12.05 0.10 -0.82% 12.05 1 12.10 130 14.88
2023-04-13 6152 1542000 655 18483350 12.05 12.15 11.80 12.00 0.05 -0.41% 12.00 86 12.05 39 14.81
2023-04-14 6152 3420000 1174 42049500 12.00 12.45 12.00 12.35 0.35 2.92% 12.35 11 12.40 170 15.25
2023-04-17 6152 1966000 786 24363450 12.35 12.50 12.30 12.50 0.15 1.21% 12.45 24 12.50 124 15.43
2023-04-18 6152 4228000 1507 53490550 12.60 13.00 12.35 12.45 0.05 -0.4% 12.45 475 12.50 75 15.37
2023-04-19 6152 2320000 790 28377550 12.40 12.40 12.10 12.10 0.35 -2.81% 12.10 182 12.25 21 14.94
2023-04-20 6152 1455000 599 17631250 12.25 12.30 12.00 12.00 0.10 -0.83% 12.00 62 12.05 2 14.81
2023-04-21 6152 2268000 837 26818000 12.10 12.25 11.60 11.80 0.20 -1.67% 11.75 675 11.80 32 14.57
2023-04-24 6152 1049000 405 12660650 11.90 12.20 11.80 12.10 0.30 2.54% 12.05 305 12.10 15 14.94
2023-04-25 6152 1263000 589 14876750 12.15 12.25 11.55 11.60 0.50 -4.13% 11.60 16 11.75 16 14.32
2023-04-26 6152 908000 373 10385900 11.60 11.70 11.25 11.55 0.05 -0.43% 11.55 28 11.60 30 14.26
2023-04-27 6152 410000 190 4785600 11.60 11.80 11.50 11.70 0.15 1.3% 11.70 434 11.75 13 14.44
2023-04-28 6152 752000 285 8840150 11.85 11.90 11.65 11.85 0.15 1.28% 11.85 138 11.90 42 14.63
2023-05-02 6152 928000 413 11151700 11.95 12.20 11.85 12.15 0.30 2.53% 12.10 80 12.15 2 15.00
2023-05-03 6152 550000 252 6593750 12.10 12.10 11.90 12.00 0.15 -1.23% 12.00 35 12.05 26 14.81
2023-05-04 6152 771000 398 9357750 12.05 12.20 12.00 12.20 0.20 1.67% 12.15 7 12.20 170 15.06
2023-05-05 6152 812000 352 9916850 12.20 12.35 12.05 12.25 0.05 0.41% 12.25 349 12.30 126 15.12
2023-05-08 6152 628000 319 7634250 12.35 12.35 12.05 12.10 0.15 -1.22% 12.05 525 12.10 6 14.94
2023-05-09 6152 2633000 954 29283350 11.50 11.70 10.95 11.05 1.05 -8.68% 11.05 4 11.10 37 13.64
2023-05-10 6152 516000 225 5740750 10.95 11.25 10.95 11.05 0.00 0% 11.05 117 11.15 19 13.64
2023-05-11 6152 809000 385 8640100 11.00 11.05 10.20 10.70 0.35 -3.17% 10.70 3 10.75 16 13.21
2023-05-12 6152 405000 199 4328050 10.50 10.80 10.50 10.75 0.05 0.47% 10.75 17 10.80 18 13.27
2023-05-15 6152 872000 402 9068300 10.75 10.85 10.25 10.50 0.25 -2.33% 10.45 4 10.50 1 19.09
2023-05-16 6152 537000 222 5573100 10.55 10.55 10.30 10.30 0.20 -1.9% 10.30 122 10.40 1 18.73
2023-05-17 6152 554118 263 5676692 10.35 10.35 10.10 10.25 0.05 -0.49% 10.25 39 10.40 36 18.64
2023-05-18 6152 338000 154 3509150 10.30 10.45 10.30 10.40 0.15 1.46% 10.35 36 10.40 8 18.91
2023-05-19 6152 528000 200 5460000 10.45 10.50 10.20 10.40 0.00 0% 10.40 239 10.45 42 18.91
2023-05-22 6152 236000 115 2444200 10.40 10.50 10.25 10.40 0.00 0% 10.40 26 10.45 25 18.91
2023-05-23 6152 685000 319 7340050 10.40 10.90 10.40 10.80 0.40 3.85% 10.80 14 10.85 3 19.64
2023-05-24 6152 361000 164 3859950 10.70 10.75 10.60 10.65 0.15 -1.39% 10.65 17 10.70 24 19.36
2023-05-25 6152 248000 132 2646550 10.65 10.80 10.60 10.60 0.05 -0.47% 10.60 41 10.70 12 19.27
2023-05-26 6152 394000 163 4147150 10.75 10.75 10.40 10.45 0.15 -1.42% 10.45 534 10.55 16 19.00
2023-05-29 6152 356000 122 3748450 10.60 10.60 10.45 10.55 0.10 0.96% 10.55 1 10.60 70 19.18
2023-05-30 6152 266000 110 2800450 10.50 10.60 10.45 10.60 0.05 0.47% 10.45 478 10.60 32 19.27
2023-05-31 6152 570000 235 6190350 10.60 10.95 10.60 10.90 0.30 2.83% 10.85 32 10.90 2 19.82
2023-06-01 6152 262000 124 2820400 10.85 10.85 10.70 10.75 0.15 -1.38% 10.75 738 10.80 17 19.55
2023-06-02 6152 514000 202 5604700 10.75 11.00 10.75 10.80 0.05 0.47% 10.75 11 10.80 2 19.64
2023-06-05 6152 264000 123 2871550 10.80 10.95 10.80 10.90 0.10 0.93% 10.85 523 10.90 9 19.82
2023-06-06 6152 251000 110 2703500 10.85 10.90 10.70 10.70 0.20 -1.83% 10.70 21 10.80 11 19.45
2023-06-07 6152 303000 131 3254400 10.70 10.90 10.70 10.70 0.00 0% 10.70 77 10.75 6 19.45
2023-06-08 6152 691000 260 7304750 10.70 10.80 10.45 10.50 0.20 -1.87% 10.50 11 10.55 7 19.09
2023-06-09 6152 1841000 606 18804450 10.50 10.50 10.00 10.25 0.25 -2.38% 10.25 1 10.30 36 18.64
2023-06-12 6152 1173000 371 11770440 10.25 10.25 9.99 10.05 0.20 -1.95% 10.05 22 10.10 41 18.27
2023-06-13 6152 317000 150 3235000 10.05 10.30 10.05 10.25 0.20 1.99% 10.25 403 10.30 7 18.64
2023-06-14 6152 304000 128 3102800 10.15 10.30 10.15 10.20 0.05 -0.49% 10.20 46 10.30 31 18.55
2023-06-15 6152 488000 195 5018550 10.20 10.45 10.20 10.25 0.05 0.49% 10.25 303 10.30 22 18.64
2023-06-16 6152 438000 168 4477850 10.30 10.35 10.15 10.25 0.00 0% 10.25 2 10.30 3 18.64
2023-06-19 6152 321000 136 3314750 10.35 10.40 10.20 10.35 0.10 0.98% 10.35 29 10.40 8 18.82
2023-06-20 6152 192000 86 1971600 10.30 10.35 10.20 10.30 0.05 -0.48% 10.30 122 10.35 37 18.73
2023-06-21 6152 607000 214 6262800 10.20 10.50 10.20 10.45 0.15 1.46% 10.40 522 10.45 2 19.00
2023-06-26 6152 446000 131 4614600 10.50 10.50 10.30 10.35 0.10 -0.96% 10.35 555 10.40 26 18.82
2023-06-27 6152 304000 110 3121700 10.30 10.35 10.20 10.20 0.15 -1.45% 10.20 17 10.25 2 18.55
2023-06-28 6152 324000 137 3335700 10.25 10.40 10.20 10.30 0.10 0.98% 10.25 203 10.30 24 18.73
2023-06-29 6152 179000 78 1834550 10.35 10.35 10.20 10.25 0.05 -0.49% 10.25 399 10.30 29 18.64
2023-06-30 6152 424000 137 4337350 10.25 10.35 10.15 10.35 0.10 0.98% 10.30 511 10.35 13 18.82
2023-07-03 6152 508000 161 5245000 10.35 10.40 10.25 10.25 0.10 -0.97% 10.25 79 10.30 1 18.64
2023-07-04 6152 933000 244 9640800 10.30 10.40 10.20 10.35 0.10 0.98% 10.35 5 10.40 43 18.82
2023-07-05 6152 1501000 458 15797900 10.40 10.70 10.40 10.50 0.15 1.45% 10.45 6 10.50 23 19.09
2023-07-06 6152 555000 214 5790100 10.50 10.60 10.25 10.45 0.05 -0.48% 10.40 415 10.45 6 19.00
2023-07-07 6152 595000 202 6200650 10.45 10.60 10.25 10.45 0.00 0% 10.45 4 10.50 43 19.00
2023-07-10 6152 1762000 500 18744100 10.60 10.75 10.50 10.70 0.25 2.39% 10.65 9 10.70 112 19.45
2023-07-11 6152 737000 248 7819050 10.80 10.80 10.50 10.65 0.05 -0.47% 10.55 532 10.65 61 19.36
2023-07-12 6152 872000 312 9080050 10.55 10.55 10.25 10.25 0.40 -3.76% 10.25 5 10.30 8 18.64
2023-07-13 6152 604000 192 6228450 10.40 10.40 10.25 10.25 0.00 0% 10.25 499 10.35 8 18.64
2023-07-14 6152 451000 178 4686100 10.25 10.55 10.25 10.45 0.20 1.95% 10.35 35 10.45 16 19.00
2023-07-18 6152 474000 171 4917750 10.60 10.60 10.25 10.40 0.05 -0.48% 10.35 6 10.40 19 18.91
2023-07-19 6152 416000 139 4311650 10.50 10.50 10.25 10.25 0.15 -1.44% 10.25 32 10.30 24 18.64
2023-07-20 6152 307000 117 3159000 10.25 10.35 10.25 10.25 0.00 0% 10.25 32 10.30 62 18.64
2023-07-21 6152 261000 115 2674150 10.25 10.35 10.15 10.20 0.05 -0.49% 10.20 37 10.25 4 18.55
2023-07-24 6152 523000 219 5277250 10.25 10.25 10.05 10.10 0.10 -0.98% 10.10 9 10.15 29 18.36
2023-07-25 6152 208000 107 2110750 10.10 10.20 10.10 10.15 0.05 0.5% 10.15 10 10.20 21 18.45
2023-07-27 6152 506000 193 5157650 10.10 10.30 10.10 10.25 0.15 0.99% 10.20 36 10.25 4 18.64
2023-07-28 6152 219000 88 2244900 10.25 10.30 10.15 10.20 0.05 -0.49% 10.20 6 10.25 6 18.55
2023-07-31 6152 321000 122 3295350 10.30 10.35 10.20 10.30 0.10 0.98% 10.20 10 10.30 19 18.73
2023-08-01 6152 345000 128 3565750 10.35 10.40 10.25 10.30 0.00 0% 10.30 103 10.35 28 18.73
2023-08-02 6152 2836000 945 30250800 10.40 10.90 10.35 10.85 0.55 5.34% 10.80 29 10.85 43 19.73
2023-08-04 6152 831000 360 8773750 10.70 10.70 10.45 10.60 0.25 -2.3% 10.60 265 10.65 18 19.27
2023-08-07 6152 447000 179 4735400 10.55 10.75 10.45 10.70 0.10 0.94% 10.60 75 10.70 21 19.45
2023-08-08 6152 281000 118 2971250 10.75 10.75 10.50 10.55 0.15 -1.4% 10.50 49 10.55 4 19.18
2023-08-09 6152 1951000 657 19606660 10.35 10.35 9.98 10.10 0.45 -4.27% 10.10 2 10.15 29 18.36
2023-08-10 6152 972000 442 9670560 10.05 10.10 9.86 10.00 0.10 -0.99% 10.00 33 10.05 20 18.18
2023-08-11 6152 509000 171 5120760 10.10 10.15 9.93 10.00 0.00 0% 10.00 227 10.10 35 18.18
2023-08-14 6152 690000 197 6906250 10.10 10.15 9.87 10.00 0.00 0% 9.95 2 10.00 6 20.83
2023-08-15 6152 178000 77 1791650 10.05 10.10 10.00 10.05 0.05 0.5% 10.05 551 10.10 13 20.94
2023-08-16 6152 143000 65 1431850 9.93 10.10 9.92 10.10 0.05 0.5% 10.00 526 10.10 25 21.04
2023-08-17 6152 222000 76 2227680 10.00 10.10 9.95 10.05 0.05 -0.5% 10.00 61 10.10 45 20.94
2023-08-18 6152 287000 125 2871760 10.05 10.10 9.95 10.00 0.05 -0.5% 10.00 17 10.05 38 20.83
2023-08-21 6152 168000 75 1678590 10.00 10.05 9.96 10.00 0.00 0% 9.98 8 10.00 5 20.83
2023-08-22 6152 233000 98 2322750 10.00 10.00 9.95 10.00 0.00 0% 9.96 2 10.00 34 20.83
2023-08-23 6152 914000 327 9370950 10.00 10.40 10.00 10.20 0.20 2% 10.20 6 10.35 21 21.25
2023-08-24 6152 858000 292 8990300 10.35 10.60 10.35 10.45 0.25 2.45% 10.45 21 10.50 45 21.77
2023-08-25 6152 411000 161 4284300 10.45 10.50 10.35 10.40 0.05 -0.48% 10.40 181 10.45 12 21.67
2023-08-28 6152 440000 190 4629000 10.40 10.60 10.40 10.45 0.05 0.48% 10.45 17 10.50 1 21.77
2023-08-29 6152 281000 129 2939950 10.50 10.55 10.40 10.50 0.05 0.48% 10.45 13 10.50 11 21.88
2023-08-30 6152 161000 92 1688050 10.50 10.55 10.45 10.50 0.00 0% 10.50 7 10.55 59 21.88
2023-08-31 6152 273000 128 2847700 10.40 10.50 10.35 10.50 0.00 0% 10.45 7 10.50 4 21.88
2023-09-01 6152 399000 151 4203550 10.50 10.60 10.50 10.55 0.05 0.48% 10.55 7 10.60 208 21.98
2023-09-04 6152 324000 107 3394550 10.50 10.60 10.40 10.45 0.10 -0.95% 10.40 50 10.45 2 21.77
2023-09-05 6152 547000 178 5773500 10.35 10.70 10.35 10.60 0.15 1.44% 10.55 12 10.60 15 22.08
2023-09-06 6152 215000 81 2253100 10.65 10.65 10.40 10.40 0.20 -1.89% 10.40 34 10.45 126 21.67
2023-09-07 6152 262000 100 2744900 10.45 10.55 10.40 10.45 0.05 0.48% 10.45 4 10.50 25 21.77
2023-09-08 6152 728000 247 7696850 10.35 10.75 10.35 10.50 0.05 0.48% 10.45 23 10.55 21 21.88
2023-09-11 6152 1120000 431 11170820 10.10 10.15 9.87 9.99 0.51 -4.86% 9.98 13 9.99 1 20.81
2023-09-12 6152 353000 144 3533510 9.99 10.10 9.96 9.98 0.01 -0.1% 9.98 27 9.99 17 20.79
2023-09-13 6152 217000 133 2164690 9.99 10.00 9.94 9.99 0.01 0.1% 9.99 1 10.00 13 20.81
2023-09-14 6152 439000 183 4478550 10.15 10.30 10.05 10.25 0.26 2.6% 10.20 18 10.25 1 21.35
2023-09-15 6152 392000 150 3989200 10.20 10.30 10.05 10.20 0.05 -0.49% 10.15 41 10.20 5 21.25
2023-09-18 6152 244000 99 2473250 10.10 10.30 10.05 10.15 0.05 -0.49% 10.05 14 10.15 3 21.15
2023-09-19 6152 400000 193 4009840 10.05 10.20 9.98 10.05 0.10 -0.99% 10.00 40 10.10 18 20.94
2023-09-20 6152 145000 77 1450960 10.10 10.10 9.99 10.00 0.05 -0.5% 10.00 7 10.05 7 20.83
2023-09-21 6152 214000 128 2136650 10.00 10.10 9.96 9.98 0.02 -0.2% 9.98 4 9.99 2 20.79
2023-09-22 6152 89000 55 889460 9.95 10.05 9.94 10.00 0.02 0.2% 9.99 9 10.00 3 20.83
2023-09-25 6152 110000 52 1102560 10.15 10.15 9.99 10.00 0.00 0% 10.00 22 10.05 4 20.83
2023-09-26 6152 109000 65 1087830 9.98 10.05 9.96 9.97 0.03 -0.3% 9.97 24 9.99 7 20.77
2023-09-27 6152 116000 63 1154760 9.98 9.99 9.94 9.96 0.01 -0.1% 9.96 1 9.98 6 20.75
2023-09-28 6152 147000 65 1465700 9.98 10.00 9.95 10.00 0.04 0.4% 9.97 3 10.00 3 20.83
2023-10-02 6152 161000 81 1602120 10.00 10.00 9.91 9.99 0.01 -0.1% 9.99 3 10.00 18 20.81
2023-10-03 6152 184000 91 1830160 9.98 10.00 9.91 9.97 0.02 -0.2% 9.95 1 9.97 2 20.77
2023-10-04 6152 120000 72 1189230 9.91 9.94 9.90 9.93 0.04 -0.4% 9.93 2 9.94 2 20.69
2023-10-05 6152 149000 63 1488690 9.93 10.05 9.93 9.99 0.06 0.6% 9.99 3 10.00 21 20.81
2023-10-06 6152 130000 63 1298570 9.99 10.00 9.96 9.97 0.02 -0.2% 9.97 1 10.00 16 20.77
2023-10-11 6152 352000 204 3457680 9.94 9.94 9.75 9.81 0.16 -1.6% 9.77 5 9.81 4 20.44
2023-10-12 6152 166000 85 1637540 9.77 9.90 9.77 9.85 0.04 0.41% 9.85 4 9.86 2 20.52
2023-10-13 6152 385000 195 3757220 9.80 9.88 9.61 9.82 0.03 -0.3% 9.80 3 9.82 2 20.46
2023-10-16 6152 304000 132 2945810 9.73 9.78 9.65 9.65 0.17 -1.73% 9.65 23 9.68 2 20.10
2023-10-17 6152 251000 119 2422780 9.77 9.77 9.60 9.65 0.00 0% 9.65 3 9.66 25 20.10
2023-10-18 6152 333000 175 3152150 9.62 9.69 9.42 9.44 0.21 -2.18% 9.44 4 9.48 6 19.67
2023-10-19 6152 212000 109 1985570 9.44 9.44 9.31 9.39 0.05 -0.53% 9.35 1 9.39 1 19.56
2023-10-20 6152 671000 314 6124450 9.36 9.36 8.98 9.20 0.19 -2.02% 9.20 5 9.25 9 19.17
2023-10-23 6152 248000 127 2247090 9.18 9.18 9.00 9.11 0.09 -0.98% 9.10 6 9.11 1 18.98
2023-10-24 6152 120000 62 1092070 9.11 9.18 9.05 9.12 0.01 0.11% 9.12 7 9.14 2 19.00
2023-10-25 6152 459460 242 4275219 9.14 9.52 9.11 9.52 0.40 4.39% 9.45 1 9.52 2 19.83
2023-10-26 6152 207000 111 1932880 9.50 9.50 9.27 9.30 0.22 -2.31% 9.27 16 9.30 3 19.38
2023-10-27 6152 100000 51 932060 9.30 9.44 9.30 9.30 0.00 0% 9.30 4 9.34 5 19.38
2023-10-30 6152 248000 132 2360360 9.25 9.68 9.25 9.50 0.20 2.15% 9.46 2 9.50 12 19.79
2023-10-31 6152 356000 117 3400730 9.63 9.63 9.45 9.47 0.03 -0.32% 9.47 6 9.49 2 19.73
2023-11-01 6152 132000 56 1251740 9.52 9.52 9.45 9.47 0.00 0% 9.43 12 9.47 50 19.73
2023-11-02 6152 225000 71 2164800 9.59 9.70 9.42 9.60 0.13 1.37% 9.60 2 9.63 10 20.00
2023-11-03 6152 112000 79 1087370 9.72 9.79 9.61 9.64 0.04 0.42% 9.64 5 9.70 55 20.08
2023-11-06 6152 189000 86 1825260 9.65 9.70 9.60 9.67 0.03 0.31% 9.66 204 9.67 1 20.15
2023-11-07 6152 108000 59 1039060 9.67 9.70 9.57 9.57 0.10 -1.03% 9.57 5 9.67 13 19.94
2023-11-08 6152 94000 44 897290 9.58 9.58 9.52 9.52 0.05 -0.52% 9.52 1 9.57 10 19.83
2023-11-09 6152 201000 96 1926330 9.67 9.68 9.49 9.54 0.02 0.21% 9.53 2 9.54 1 19.88
2023-11-10 6152 160000 65 1532830 9.63 9.64 9.50 9.54 0.00 0% 9.54 55 9.59 8 19.88
2023-11-13 6152 296000 153 2910380 9.68 9.91 9.65 9.86 0.32 3.35% 9.86 2 9.87 2 197.20
2023-11-14 6152 263000 124 2601570 9.86 9.96 9.82 9.87 0.01 0.1% 9.87 5 9.88 2 197.40
2023-11-15 6152 295000 131 2944380 10.00 10.00 9.92 10.00 0.13 1.32% 9.95 1 10.00 54 200.00
2023-11-16 6152 175000 94 1739490 10.00 10.00 9.86 9.95 0.05 -0.5% 9.95 3 9.96 3 199.00
2023-11-17 6152 111000 39 1106460 10.05 10.05 9.96 9.96 0.01 0.1% 9.96 16 9.97 5 199.20
2023-11-20 6152 133000 62 1319640 9.96 10.00 9.88 9.90 0.06 -0.6% 9.89 5 9.94 1 198.00
2023-11-21 6152 170000 77 1691440 10.05 10.05 9.90 9.90 0.00 0% 9.89 461 9.90 8 198.00
2023-11-22 6152 337000 106 3370110 9.90 10.10 9.90 10.10 0.20 2.02% 10.05 6 10.10 80 202.00
2023-11-23 6152 574000 203 5748010 10.15 10.20 9.93 10.10 0.00 0% 10.05 9 10.10 30 202.00
2023-11-24 6152 83000 39 832810 10.10 10.10 9.98 10.05 0.05 -0.5% 10.00 30 10.05 4 201.00
2023-11-27 6152 131000 61 1303640 10.05 10.05 9.91 9.92 0.13 -1.29% 9.92 2 9.94 2 198.40
2023-11-28 6152 190000 76 1900090 9.98 10.05 9.98 10.00 0.08 0.81% 9.99 7 10.00 7 200.00
2023-11-29 6152 111000 46 1108960 10.00 10.10 9.96 10.00 0.00 0% 9.98 1 10.00 22 200.00
2023-11-30 6152 172000 76 1711390 10.00 10.00 9.92 9.93 0.07 -0.7% 9.93 8 9.96 18 198.60
2023-12-01 6152 187000 81 1869220 9.93 10.05 9.93 10.00 0.07 0.7% 9.97 1 10.00 14 200.00
2023-12-04 6152 225000 94 2248770 10.00 10.05 9.96 10.00 0.00 0% 10.00 417 10.05 129 200.00
2023-12-05 6152 213000 86 2128180 10.00 10.05 9.95 9.98 0.02 -0.2% 9.99 3 10.00 21 199.60
2023-12-06 6152 909000 326 9230650 10.00 10.25 10.00 10.15 0.17 1.7% 10.15 1 10.20 48 203.00
2023-12-07 6152 2368000 898 24855700 10.40 10.75 10.35 10.40 0.25 2.46% 10.35 862 10.40 27 208.00
2023-12-08 6152 629000 292 6481550 10.55 10.55 10.15 10.30 0.10 -0.96% 10.30 5 10.35 34 206.00
2023-12-11 6152 503000 204 5096700 10.20 10.25 10.05 10.10 0.20 -1.94% 10.10 20 10.15 20 202.00
2023-12-12 6152 299000 137 3011500 10.20 10.30 10.00 10.10 0.00 0% 10.10 293 10.15 31 202.00
2023-12-13 6152 235000 138 2348530 9.89 10.10 9.89 10.00 0.10 -0.99% 10.00 537 10.05 6 200.00
2023-12-14 6152 1320000 375 13573450 10.15 10.45 10.10 10.45 0.45 4.5% 10.40 500 10.45 136 209.00
2023-12-15 6152 765000 272 7998800 10.40 10.60 10.30 10.50 0.05 0.48% 10.45 75 10.50 98 210.00
2023-12-18 6152 506000 200 5270850 10.60 10.60 10.30 10.40 0.10 -0.95% 10.35 676 10.40 15 208.00
2023-12-19 6152 454000 174 4638050 10.35 10.35 10.05 10.30 0.10 -0.96% 10.20 105 10.30 15 206.00
2023-12-20 6152 276000 112 2808950 10.30 10.40 10.10 10.25 0.05 -0.49% 10.20 1 10.25 15 205.00
2023-12-21 6152 420000 185 4266500 9.96 10.40 9.96 10.20 0.05 -0.49% 10.20 424 10.25 1 204.00
2023-12-22 6152 262000 95 2692200 10.20 10.35 10.20 10.30 0.10 0.98% 10.30 204 10.35 25 206.00
2023-12-25 6152 764000 354 7978450 10.35 10.50 10.30 10.45 0.15 1.46% 10.45 17 10.50 100 209.00
2023-12-26 6152 347000 140 3601500 10.45 10.55 10.30 10.35 0.10 -0.96% 10.35 351 10.40 12 207.00
2023-12-27 6152 551000 155 5712950 10.45 10.50 10.35 10.35 0.00 0% 10.35 70 10.40 38 207.00
2023-12-28 6152 3204000 943 34101200 10.45 10.80 10.40 10.80 0.45 4.35% 10.75 252 10.80 18 216.00
2023-12-29 6152 3042000 1021 33320350 10.95 11.15 10.70 10.95 0.15 1.39% 10.90 12 10.95 34 219.00